date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2014-08-21 09:30:00,64.48,64.5,64.25,64.4,248600.0,49.1177,49.1329,48.9425,49.0568,248600.0
2014-08-21 09:40:00,64.4,64.62,64.4,64.54,191900.0,49.0568,49.2244,49.0568,49.1634,191900.0
2014-08-21 09:50:00,64.55,64.6,64.52,64.53,100800.0,49.171,49.2091,49.1482,49.1558,100800.0
2014-08-21 10:00:00,64.53,64.56,64.37,64.37,117000.0,49.1558,49.1787,49.0339,49.0339,117000.0
2014-08-21 10:10:00,64.38,64.53,64.36,64.49,135600.0,49.0415,49.1558,49.0263,49.1253,135600.0
2014-08-21 10:20:00,64.49,64.52,64.41,64.44,115500.0,49.1253,49.1482,49.0644,49.0872,115500.0
2014-08-21 10:30:00,64.44,64.51,64.42,64.48,77200.0,49.0872,49.1406,49.072,49.1177,77200.0
2014-08-21 10:40:00,64.48,64.49,64.33,64.33,78400.0,49.1177,49.1253,49.0034,49.0034,78400.0
2014-08-21 10:50:00,64.33,64.35,64.3,64.3,84200.0,49.0034,49.0187,48.9806,48.9806,84200.0
2014-08-21 11:00:00,64.29,64.35,64.27,64.3,76900.0,48.973,49.0187,48.9577,48.9806,76900.0
2014-08-21 11:10:00,64.31,64.39,64.3,64.36,52300.0,48.9882,49.0492,48.9806,49.0263,52300.0
2014-08-21 11:20:00,64.35,64.35,64.3,64.32,67900.0,49.0187,49.0187,48.9806,48.9958,67900.0
2014-08-21 11:30:00,64.32,64.38,64.31,64.37,83700.0,48.9958,49.0415,48.9882,49.0339,83700.0
2014-08-21 11:40:00,64.37,64.37,64.31,64.31,50200.0,49.0339,49.0339,48.9882,48.9882,50200.0
2014-08-21 11:50:00,64.31,64.36,64.31,64.33,52900.0,48.9882,49.0263,48.9882,49.0034,52900.0
2014-08-21 12:00:00,64.33,64.36,64.32,64.32,52000.0,49.0034,49.0263,48.9958,48.9958,52000.0
2014-08-21 12:10:00,64.33,64.35,64.28,64.33,66900.0,49.0034,49.0187,48.9654,49.0034,66900.0
2014-08-21 12:20:00,64.32,64.34,64.29,64.33,47500.0,48.9958,49.0111,48.973,49.0034,47500.0
2014-08-21 12:30:00,64.33,64.4,64.32,64.4,57200.0,49.0034,49.0568,48.9958,49.0568,57200.0
2014-08-21 12:40:00,64.39,64.4,64.38,64.39,33800.0,49.0492,49.0568,49.0415,49.0492,33800.0
2014-08-21 12:50:00,64.39,64.4,64.38,64.4,45100.0,49.0492,49.0568,49.0415,49.0568,45100.0
2014-08-21 13:00:00,64.39,64.41,64.37,64.37,35600.0,49.0492,49.0644,49.0339,49.0339,35600.0
2014-08-21 13:10:00,64.37,64.38,64.34,64.34,62600.0,49.0339,49.0415,49.0111,49.0111,62600.0
2014-08-21 13:20:00,64.35,64.35,64.31,64.33,35500.0,49.0187,49.0187,48.9882,49.0034,35500.0
2014-08-21 13:30:00,64.33,64.33,64.3,64.32,40900.0,49.0034,49.0034,48.9806,48.9958,40900.0
2014-08-21 13:40:00,64.31,64.32,64.28,64.28,38800.0,48.9882,48.9958,48.9654,48.9654,38800.0
2014-08-21 13:50:00,64.28,64.28,64.25,64.25,24100.0,48.9654,48.9654,48.9425,48.9425,24100.0
2014-08-21 14:00:00,64.25,64.27,64.25,64.26,68600.0,48.9425,48.9577,48.9425,48.9501,68600.0
2014-08-21 14:10:00,64.26,64.27,64.25,64.25,34900.0,48.9501,48.9577,48.9425,48.9425,34900.0
2014-08-21 14:20:00,64.25,64.28,64.22,64.28,81700.0,48.9425,48.9654,48.9197,48.9654,81700.0
2014-08-21 14:30:00,64.27,64.29,64.25,64.26,77900.0,48.9577,48.973,48.9425,48.9501,77900.0
2014-08-21 14:40:00,64.25,64.27,64.2,64.23,88000.0,48.9425,48.9577,48.9044,48.9273,88000.0
2014-08-21 14:50:00,64.23,64.24,64.19,64.2,71700.0,48.9273,48.9349,48.8968,48.9044,71700.0
2014-08-21 15:00:00,64.2,64.22,64.19,64.21,44900.0,48.9044,48.9197,48.8968,48.912,44900.0
2014-08-21 15:10:00,64.21,64.23,64.2,64.22,83600.0,48.912,48.9273,48.9044,48.9197,83600.0
2014-08-21 15:20:00,64.21,64.25,64.21,64.21,102000.0,48.912,48.9425,48.912,48.912,102000.0
2014-08-21 15:30:00,64.22,64.23,64.17,64.19,125600.0,48.9197,48.9273,48.8816,48.8968,125600.0
2014-08-21 15:40:00,64.19,64.2,64.14,64.14,171300.0,48.8968,48.9044,48.8587,48.8587,171300.0
2014-08-21 15:50:00,64.14,64.16,64.09,64.1,288600.0,48.8587,48.8739,48.8206,48.8282,288600.0
2014-08-22 09:30:00,64.02,64.4,63.84,63.85,222200.0,48.7673,49.0568,48.6302,48.6378,222200.0
2014-08-22 09:40:00,63.84,63.89,63.74,63.88,105900.0,48.6302,48.6683,48.554,48.6607,105900.0
2014-08-22 09:50:00,63.88,63.9,63.79,63.83,51900.0,48.6607,48.6759,48.5921,48.6226,51900.0
2014-08-22 10:00:00,63.83,64.0,63.72,64.0,87800.0,48.6226,48.7521,48.5388,48.7521,87800.0
2014-08-22 10:10:00,64.0,64.05,63.85,63.9,102100.0,48.7521,48.7902,48.6378,48.6759,102100.0
2014-08-22 10:20:00,63.9,63.96,63.83,63.94,114700.0,48.6759,48.7216,48.6226,48.7064,114700.0
2014-08-22 10:30:00,63.95,64.04,63.88,63.94,103000.0,48.714,48.7825,48.6607,48.7064,103000.0
2014-08-22 10:40:00,63.94,63.94,63.84,63.87,42500.0,48.7064,48.7064,48.6302,48.653,42500.0
2014-08-22 10:50:00,63.86,63.88,63.62,63.66,73400.0,48.6454,48.6607,48.4626,48.4931,73400.0
2014-08-22 11:00:00,63.66,63.76,63.58,63.73,97400.0,48.4931,48.5692,48.4321,48.5464,97400.0
2014-08-22 11:10:00,63.74,63.78,63.7,63.75,52600.0,48.554,48.5845,48.5235,48.5616,52600.0
2014-08-22 11:20:00,63.75,63.83,63.7,63.8,90800.0,48.5616,48.6226,48.5235,48.5997,90800.0
2014-08-22 11:30:00,63.81,63.83,63.69,63.71,47700.0,48.6073,48.6226,48.5159,48.5312,47700.0
2014-08-22 11:40:00,63.7,63.73,63.63,63.67,68300.0,48.5235,48.5464,48.4702,48.5007,68300.0
2014-08-22 11:50:00,63.67,63.76,63.67,63.68,85700.0,48.5007,48.5692,48.5007,48.5083,85700.0
2014-08-22 12:00:00,63.69,63.7,63.59,63.59,68900.0,48.5159,48.5235,48.4398,48.4398,68900.0
2014-08-22 12:10:00,63.6,63.69,63.58,63.68,108300.0,48.4474,48.5159,48.4321,48.5083,108300.0
2014-08-22 12:20:00,63.68,63.79,63.68,63.77,64000.0,48.5083,48.5921,48.5083,48.5769,64000.0
2014-08-22 12:30:00,63.77,63.8,63.72,63.72,30800.0,48.5769,48.5997,48.5388,48.5388,30800.0
2014-08-22 12:40:00,63.72,63.73,63.66,63.69,66400.0,48.5388,48.5464,48.4931,48.5159,66400.0
2014-08-22 12:50:00,63.69,63.77,63.69,63.76,49200.0,48.5159,48.5769,48.5159,48.5692,49200.0
2014-08-22 13:00:00,63.76,63.78,63.7,63.75,71200.0,48.5692,48.5845,48.5235,48.5616,71200.0
2014-08-22 13:10:00,63.75,63.78,63.69,63.69,54200.0,48.5616,48.5845,48.5159,48.5159,54200.0
2014-08-22 13:20:00,63.69,63.72,63.67,63.67,50700.0,48.5159,48.5388,48.5007,48.5007,50700.0
2014-08-22 13:30:00,63.68,63.71,63.62,63.62,42600.0,48.5083,48.5312,48.4626,48.4626,42600.0
2014-08-22 13:40:00,63.62,63.66,63.62,63.64,48300.0,48.4626,48.4931,48.4626,48.4778,48300.0
2014-08-22 13:50:00,63.63,63.64,63.61,63.64,60100.0,48.4702,48.4778,48.455,48.4778,60100.0
2014-08-22 14:00:00,63.65,63.65,63.6,63.6,88300.0,48.4855,48.4855,48.4474,48.4474,88300.0
2014-08-22 14:10:00,63.6,63.65,63.6,63.65,77100.0,48.4474,48.4855,48.4474,48.4855,77100.0
2014-08-22 14:20:00,63.65,63.69,63.64,63.67,103700.0,48.4855,48.5159,48.4778,48.5007,103700.0
2014-08-22 14:30:00,63.67,63.68,63.52,63.54,95200.0,48.5007,48.5083,48.3864,48.4017,95200.0
2014-08-22 14:40:00,63.53,63.66,63.53,63.62,77100.0,48.394,48.4931,48.394,48.4626,77100.0
2014-08-22 14:50:00,63.63,63.68,63.6,63.63,42900.0,48.4702,48.5083,48.4474,48.4702,42900.0
2014-08-22 15:00:00,63.62,63.7,63.59,63.7,57400.0,48.4626,48.5235,48.4398,48.5235,57400.0
2014-08-22 15:10:00,63.7,63.73,63.67,63.71,81300.0,48.5235,48.5464,48.5007,48.5312,81300.0
2014-08-22 15:20:00,63.71,63.71,63.66,63.69,85600.0,48.5312,48.5312,48.4931,48.5159,85600.0
2014-08-22 15:30:00,63.69,63.7,63.65,63.66,156800.0,48.5159,48.5235,48.4855,48.4931,156800.0
2014-08-22 15:40:00,63.66,63.67,63.58,63.58,265300.0,48.4931,48.5007,48.4321,48.4321,265300.0
2014-08-22 15:50:00,63.58,63.62,63.56,63.6,315600.0,48.4321,48.4626,48.4169,48.4474,315600.0
2014-08-25 09:30:00,63.93,63.96,63.78,63.9,129400.0,48.6987,48.7216,48.5845,48.6759,129400.0
2014-08-25 09:40:00,63.89,64.08,63.69,63.87,130800.0,48.6683,48.813,48.5159,48.653,130800.0
2014-08-25 09:50:00,63.88,64.02,63.88,63.97,72400.0,48.6607,48.7673,48.6607,48.7292,72400.0
2014-08-25 10:00:00,63.99,64.07,63.96,64.02,55300.0,48.7445,48.8054,48.7216,48.7673,55300.0
2014-08-25 10:10:00,64.02,64.06,63.95,64.01,115700.0,48.7673,48.7978,48.714,48.7597,115700.0
2014-08-25 10:20:00,64.02,64.06,63.96,63.97,70300.0,48.7673,48.7978,48.7216,48.7292,70300.0
2014-08-25 10:30:00,63.97,64.01,63.91,63.93,56600.0,48.7292,48.7597,48.6835,48.6987,56600.0
2014-08-25 10:40:00,63.92,64.01,63.91,63.97,54000.0,48.6911,48.7597,48.6835,48.7292,54000.0
2014-08-25 10:50:00,63.97,64.0,63.95,63.96,55600.0,48.7292,48.7521,48.714,48.7216,55600.0
2014-08-25 11:00:00,63.97,63.99,63.89,63.9,86000.0,48.7292,48.7445,48.6683,48.6759,86000.0
2014-08-25 11:10:00,63.91,63.93,63.8,63.88,109100.0,48.6835,48.6987,48.5997,48.6607,109100.0
2014-08-25 11:20:00,63.88,63.93,63.79,63.82,117200.0,48.6607,48.6987,48.5921,48.615,117200.0
2014-08-25 11:30:00,63.82,63.9,63.82,63.89,158700.0,48.615,48.6759,48.615,48.6683,158700.0
2014-08-25 11:40:00,63.89,63.91,63.86,63.87,66500.0,48.6683,48.6835,48.6454,48.653,66500.0
2014-08-25 11:50:00,63.87,63.88,63.82,63.88,68100.0,48.653,48.6607,48.615,48.6607,68100.0
2014-08-25 12:00:00,63.89,63.9,63.77,63.78,42700.0,48.6683,48.6759,48.5769,48.5845,42700.0
2014-08-25 12:10:00,63.79,63.79,63.67,63.68,88500.0,48.5921,48.5921,48.5007,48.5083,88500.0
2014-08-25 12:20:00,63.67,63.73,63.64,63.7,89300.0,48.5007,48.5464,48.4778,48.5235,89300.0
2014-08-25 12:30:00,63.7,63.75,63.62,63.64,140000.0,48.5235,48.5616,48.4626,48.4778,140000.0
2014-08-25 12:40:00,63.65,63.74,63.64,63.73,160300.0,48.4855,48.554,48.4778,48.5464,160300.0
2014-08-25 12:50:00,63.72,63.74,63.67,63.73,149900.0,48.5388,48.554,48.5007,48.5464,149900.0
2014-08-25 13:00:00,63.72,63.72,63.65,63.66,124000.0,48.5388,48.5388,48.4855,48.4931,124000.0
2014-08-25 13:10:00,63.66,63.68,63.63,63.64,64400.0,48.4931,48.5083,48.4702,48.4778,64400.0
2014-08-25 13:20:00,63.65,63.7,63.64,63.66,84400.0,48.4855,48.5235,48.4778,48.4931,84400.0
2014-08-25 13:30:00,63.67,63.67,63.59,63.61,111200.0,48.5007,48.5007,48.4398,48.455,111200.0
2014-08-25 13:40:00,63.61,63.65,63.6,63.64,64800.0,48.455,48.4855,48.4474,48.4778,64800.0
2014-08-25 13:50:00,63.63,63.7,63.63,63.69,44900.0,48.4702,48.5235,48.4702,48.5159,44900.0
2014-08-25 14:00:00,63.7,63.72,63.68,63.68,58800.0,48.5235,48.5388,48.5083,48.5083,58800.0
2014-08-25 14:10:00,63.68,63.69,63.61,63.61,20900.0,48.5083,48.5159,48.455,48.455,20900.0
2014-08-25 14:20:00,63.61,63.65,63.56,63.57,33200.0,48.455,48.4855,48.4169,48.4245,33200.0
2014-08-25 14:30:00,63.57,63.62,63.54,63.6,40900.0,48.4245,48.4626,48.4017,48.4474,40900.0
2014-08-25 14:40:00,63.6,63.63,63.59,63.62,45700.0,48.4474,48.4702,48.4398,48.4626,45700.0
2014-08-25 14:50:00,63.62,63.68,63.61,63.64,169700.0,48.4626,48.5083,48.455,48.4778,169700.0
2014-08-25 15:00:00,63.65,63.67,63.63,63.64,50500.0,48.4855,48.5007,48.4702,48.4778,50500.0
2014-08-25 15:10:00,63.65,63.65,63.56,63.62,63900.0,48.4855,48.4855,48.4169,48.4626,63900.0
2014-08-25 15:20:00,63.62,63.64,63.59,63.6,45600.0,48.4626,48.4778,48.4398,48.4474,45600.0
2014-08-25 15:30:00,63.59,63.65,63.59,63.62,65100.0,48.4398,48.4855,48.4398,48.4626,65100.0
2014-08-25 15:40:00,63.62,63.66,63.62,63.65,93200.0,48.4626,48.4931,48.4626,48.4855,93200.0
2014-08-25 15:50:00,63.65,63.68,63.61,63.65,208600.0,48.4855,48.5083,48.455,48.4855,208600.0
2014-08-26 09:30:00,63.78,63.93,63.73,63.88,127900.0,48.5845,48.6987,48.5464,48.6607,127900.0
2014-08-26 09:40:00,63.88,63.92,63.78,63.83,135000.0,48.6607,48.6911,48.5845,48.6226,135000.0
2014-08-26 09:50:00,63.83,63.84,63.77,63.8,68400.0,48.6226,48.6302,48.5769,48.5997,68400.0
2014-08-26 10:00:00,63.79,63.82,63.66,63.69,66400.0,48.5921,48.615,48.4931,48.5159,66400.0
2014-08-26 10:10:00,63.7,63.8,63.7,63.74,105100.0,48.5235,48.5997,48.5235,48.554,105100.0
2014-08-26 10:20:00,63.74,63.81,63.68,63.77,55600.0,48.554,48.6073,48.5083,48.5769,55600.0
2014-08-26 10:30:00,63.77,63.77,63.64,63.64,96200.0,48.5769,48.5769,48.4778,48.4778,96200.0
2014-08-26 10:40:00,63.65,63.78,63.62,63.78,77700.0,48.4855,48.5845,48.4626,48.5845,77700.0
2014-08-26 10:50:00,63.78,63.8,63.75,63.8,46200.0,48.5845,48.5997,48.5616,48.5997,46200.0
2014-08-26 11:00:00,63.8,63.83,63.74,63.75,59000.0,48.5997,48.6226,48.554,48.5616,59000.0
2014-08-26 11:10:00,63.75,63.77,63.74,63.75,69600.0,48.5616,48.5769,48.554,48.5616,69600.0
2014-08-26 11:20:00,63.74,63.77,63.74,63.76,87900.0,48.554,48.5769,48.554,48.5692,87900.0
2014-08-26 11:30:00,63.77,63.77,63.66,63.69,106500.0,48.5769,48.5769,48.4931,48.5159,106500.0
2014-08-26 11:40:00,63.68,63.83,63.68,63.8,94900.0,48.5083,48.6226,48.5083,48.5997,94900.0
2014-08-26 11:50:00,63.8,63.81,63.74,63.75,59400.0,48.5997,48.6073,48.554,48.5616,59400.0
2014-08-26 12:00:00,63.75,63.76,63.68,63.68,60800.0,48.5616,48.5692,48.5083,48.5083,60800.0
2014-08-26 12:10:00,63.68,63.69,63.65,63.67,34500.0,48.5083,48.5159,48.4855,48.5007,34500.0
2014-08-26 12:20:00,63.67,63.68,63.64,63.66,59700.0,48.5007,48.5083,48.4778,48.4931,59700.0
2014-08-26 12:30:00,63.65,63.68,63.6,63.64,129400.0,48.4855,48.5083,48.4474,48.4778,129400.0
2014-08-26 12:40:00,63.64,63.65,63.56,63.57,66800.0,48.4778,48.4855,48.4169,48.4245,66800.0
2014-08-26 12:50:00,63.57,63.57,63.53,63.55,89900.0,48.4245,48.4245,48.394,48.4093,89900.0
2014-08-26 13:00:00,63.55,63.58,63.52,63.53,77900.0,48.4093,48.4321,48.3864,48.394,77900.0
2014-08-26 13:10:00,63.53,63.58,63.53,63.58,61900.0,48.394,48.4321,48.394,48.4321,61900.0
2014-08-26 13:20:00,63.58,63.64,63.54,63.59,83200.0,48.4321,48.4778,48.4017,48.4398,83200.0
2014-08-26 13:30:00,63.6,63.62,63.58,63.6,89100.0,48.4474,48.4626,48.4321,48.4474,89100.0
2014-08-26 13:40:00,63.6,63.62,63.58,63.6,48200.0,48.4474,48.4626,48.4321,48.4474,48200.0
2014-08-26 13:50:00,63.59,63.62,63.55,63.61,91700.0,48.4398,48.4626,48.4093,48.455,91700.0
2014-08-26 14:00:00,63.62,63.64,63.57,63.58,110400.0,48.4626,48.4778,48.4245,48.4321,110400.0
2014-08-26 14:10:00,63.57,63.65,63.56,63.65,82300.0,48.4245,48.4855,48.4169,48.4855,82300.0
2014-08-26 14:20:00,63.65,63.65,63.6,63.64,94600.0,48.4855,48.4855,48.4474,48.4778,94600.0
2014-08-26 14:30:00,63.64,63.67,63.57,63.6,71700.0,48.4778,48.5007,48.4245,48.4474,71700.0
2014-08-26 14:40:00,63.6,63.6,63.56,63.58,67200.0,48.4474,48.4474,48.4169,48.4321,67200.0
2014-08-26 14:50:00,63.58,63.59,63.53,63.54,155200.0,48.4321,48.4398,48.394,48.4017,155200.0
2014-08-26 15:00:00,63.54,63.59,63.53,63.55,98900.0,48.4017,48.4398,48.394,48.4093,98900.0
2014-08-26 15:10:00,63.55,63.59,63.54,63.59,99800.0,48.4093,48.4398,48.4017,48.4398,99800.0
2014-08-26 15:20:00,63.59,63.61,63.55,63.55,99000.0,48.4398,48.455,48.4093,48.4093,99000.0
2014-08-26 15:30:00,63.56,63.56,63.52,63.53,98000.0,48.4169,48.4169,48.3864,48.394,98000.0
2014-08-26 15:40:00,63.52,63.57,63.51,63.55,120600.0,48.3864,48.4245,48.3788,48.4093,120600.0
2014-08-26 15:50:00,63.55,63.55,63.49,63.53,236900.0,48.4093,48.4093,48.3636,48.394,236900.0
2014-08-27 09:30:00,63.58,63.71,63.48,63.55,113400.0,48.4321,48.5312,48.356,48.4093,113400.0
2014-08-27 09:40:00,63.55,63.69,63.55,63.65,87000.0,48.4093,48.5159,48.4093,48.4855,87000.0
2014-08-27 09:50:00,63.65,63.71,63.54,63.55,107100.0,48.4855,48.5312,48.4017,48.4093,107100.0
2014-08-27 10:00:00,63.55,63.56,63.48,63.54,80200.0,48.4093,48.4169,48.356,48.4017,80200.0
2014-08-27 10:10:00,63.55,63.56,63.48,63.52,89100.0,48.4093,48.4169,48.356,48.3864,89100.0
2014-08-27 10:20:00,63.52,63.6,63.5,63.51,45700.0,48.3864,48.4474,48.3712,48.3788,45700.0
2014-08-27 10:30:00,63.51,63.53,63.44,63.53,42200.0,48.3788,48.394,48.3255,48.394,42200.0
2014-08-27 10:40:00,63.52,63.6,63.52,63.6,79500.0,48.3864,48.4474,48.3864,48.4474,79500.0
2014-08-27 10:50:00,63.6,63.64,63.57,63.61,45600.0,48.4474,48.4778,48.4245,48.455,45600.0
2014-08-27 11:00:00,63.61,63.61,63.57,63.57,38400.0,48.455,48.455,48.4245,48.4245,38400.0
2014-08-27 11:10:00,63.57,63.6,63.54,63.59,33800.0,48.4245,48.4474,48.4017,48.4398,33800.0
2014-08-27 11:20:00,63.6,63.6,63.56,63.57,36600.0,48.4474,48.4474,48.4169,48.4245,36600.0
2014-08-27 11:30:00,63.57,63.57,63.51,63.52,38100.0,48.4245,48.4245,48.3788,48.3864,38100.0
2014-08-27 11:40:00,63.52,63.53,63.46,63.46,50700.0,48.3864,48.394,48.3407,48.3407,50700.0
2014-08-27 11:50:00,63.47,63.5,63.43,63.47,40400.0,48.3483,48.3712,48.3179,48.3483,40400.0
2014-08-27 12:00:00,63.47,63.47,63.39,63.39,37700.0,48.3483,48.3483,48.2874,48.2874,37700.0
2014-08-27 12:10:00,63.4,63.46,63.36,63.4,50800.0,48.295,48.3407,48.2645,48.295,50800.0
2014-08-27 12:20:00,63.39,63.48,63.37,63.48,25900.0,48.2874,48.356,48.2722,48.356,25900.0
2014-08-27 12:30:00,63.47,63.49,63.44,63.45,95400.0,48.3483,48.3636,48.3255,48.3331,95400.0
2014-08-27 12:40:00,63.46,63.49,63.44,63.45,56800.0,48.3407,48.3636,48.3255,48.3331,56800.0
2014-08-27 12:50:00,63.45,63.46,63.4,63.41,26000.0,48.3331,48.3407,48.295,48.3026,26000.0
2014-08-27 13:00:00,63.4,63.42,63.38,63.39,30500.0,48.295,48.3103,48.2798,48.2874,30500.0
2014-08-27 13:10:00,63.4,63.43,63.37,63.39,30000.0,48.295,48.3179,48.2722,48.2874,30000.0
2014-08-27 13:20:00,63.39,63.41,63.37,63.41,21800.0,48.2874,48.3026,48.2722,48.3026,21800.0
2014-08-27 13:30:00,63.42,63.42,63.33,63.33,41800.0,48.3103,48.3103,48.2417,48.2417,41800.0
2014-08-27 13:40:00,63.34,63.35,63.33,63.34,18400.0,48.2493,48.2569,48.2417,48.2493,18400.0
2014-08-27 13:50:00,63.34,63.36,63.32,63.33,28100.0,48.2493,48.2645,48.2341,48.2417,28100.0
2014-08-27 14:00:00,63.34,63.37,63.31,63.33,37700.0,48.2493,48.2722,48.2265,48.2417,37700.0
2014-08-27 14:10:00,63.33,63.35,63.31,63.31,29100.0,48.2417,48.2569,48.2265,48.2265,29100.0
2014-08-27 14:20:00,63.31,63.36,63.31,63.36,23300.0,48.2265,48.2645,48.2265,48.2645,23300.0
2014-08-27 14:30:00,63.36,63.36,63.3,63.3,43900.0,48.2645,48.2645,48.2188,48.2188,43900.0
2014-08-27 14:40:00,63.31,63.34,63.27,63.31,44900.0,48.2265,48.2493,48.196,48.2265,44900.0
2014-08-27 14:50:00,63.31,63.34,63.25,63.26,50000.0,48.2265,48.2493,48.1808,48.1884,50000.0
2014-08-27 15:00:00,63.25,63.29,63.22,63.29,69600.0,48.1808,48.2112,48.1579,48.2112,69600.0
2014-08-27 15:10:00,63.29,63.3,63.26,63.29,51500.0,48.2112,48.2188,48.1884,48.2112,51500.0
2014-08-27 15:20:00,63.28,63.31,63.26,63.3,79000.0,48.2036,48.2265,48.1884,48.2188,79000.0
2014-08-27 15:30:00,63.3,63.37,63.28,63.37,100100.0,48.2188,48.2722,48.2036,48.2722,100100.0
2014-08-27 15:40:00,63.37,63.4,63.33,63.35,130900.0,48.2722,48.295,48.2417,48.2569,130900.0
2014-08-27 15:50:00,63.35,63.43,63.33,63.36,264800.0,48.2569,48.3179,48.2417,48.2645,264800.0
2014-08-28 09:30:00,63.33,63.4,63.06,63.1,157300.0,48.2417,48.295,48.036,48.0665,157300.0
2014-08-28 09:40:00,63.1,63.3,63.09,63.28,52700.0,48.0665,48.2188,48.0589,48.2036,52700.0
2014-08-28 09:50:00,63.29,63.42,63.24,63.39,58000.0,48.2112,48.3103,48.1731,48.2874,58000.0
2014-08-28 10:00:00,63.4,63.48,63.35,63.39,73800.0,48.295,48.356,48.2569,48.2874,73800.0
2014-08-28 10:10:00,63.39,63.41,63.32,63.38,73300.0,48.2874,48.3026,48.2341,48.2798,73300.0
2014-08-28 10:20:00,63.37,63.4,63.31,63.31,65900.0,48.2722,48.295,48.2265,48.2265,65900.0
2014-08-28 10:30:00,63.31,63.36,63.27,63.34,66200.0,48.2265,48.2645,48.196,48.2493,66200.0
2014-08-28 10:40:00,63.34,63.43,63.34,63.43,65600.0,48.2493,48.3179,48.2493,48.3179,65600.0
2014-08-28 10:50:00,63.42,63.46,63.38,63.42,110300.0,48.3103,48.3407,48.2798,48.3103,110300.0
2014-08-28 11:00:00,63.42,63.42,63.24,63.24,67200.0,48.3103,48.3103,48.1731,48.1731,67200.0
2014-08-28 11:10:00,63.24,63.31,63.24,63.26,64100.0,48.1731,48.2265,48.1731,48.1884,64100.0
2014-08-28 11:20:00,63.26,63.33,63.24,63.26,58300.0,48.1884,48.2417,48.1731,48.1884,58300.0
2014-08-28 11:30:00,63.26,63.35,63.24,63.34,116400.0,48.1884,48.2569,48.1731,48.2493,116400.0
2014-08-28 11:40:00,63.34,63.35,63.26,63.3,35900.0,48.2493,48.2569,48.1884,48.2188,35900.0
2014-08-28 11:50:00,63.3,63.31,63.27,63.31,35000.0,48.2188,48.2265,48.196,48.2265,35000.0
2014-08-28 12:00:00,63.31,63.35,63.27,63.32,26900.0,48.2265,48.2569,48.196,48.2341,26900.0
2014-08-28 12:10:00,63.32,63.34,63.27,63.3,32500.0,48.2341,48.2493,48.196,48.2188,32500.0
2014-08-28 12:20:00,63.29,63.33,63.28,63.3,42100.0,48.2112,48.2417,48.2036,48.2188,42100.0
2014-08-28 12:30:00,63.3,63.32,63.26,63.28,22800.0,48.2188,48.2341,48.1884,48.2036,22800.0
2014-08-28 12:40:00,63.28,63.33,63.25,63.29,90900.0,48.2036,48.2417,48.1808,48.2112,90900.0
2014-08-28 12:50:00,63.29,63.37,63.28,63.34,42500.0,48.2112,48.2722,48.2036,48.2493,42500.0
2014-08-28 13:00:00,63.34,63.36,63.3,63.32,26000.0,48.2493,48.2645,48.2188,48.2341,26000.0
2014-08-28 13:10:00,63.32,63.35,63.31,63.32,18800.0,48.2341,48.2569,48.2265,48.2341,18800.0
2014-08-28 13:20:00,63.32,63.35,63.28,63.33,25800.0,48.2341,48.2569,48.2036,48.2417,25800.0
2014-08-28 13:30:00,63.32,63.35,63.31,63.33,30000.0,48.2341,48.2569,48.2265,48.2417,30000.0
2014-08-28 13:40:00,63.33,63.37,63.33,63.36,47700.0,48.2417,48.2722,48.2417,48.2645,47700.0
2014-08-28 13:50:00,63.36,63.36,63.28,63.3,70700.0,48.2645,48.2645,48.2036,48.2188,70700.0
2014-08-28 14:00:00,63.3,63.33,63.29,63.33,61200.0,48.2188,48.2417,48.2112,48.2417,61200.0
2014-08-28 14:10:00,63.33,63.35,63.31,63.35,84900.0,48.2417,48.2569,48.2265,48.2569,84900.0
2014-08-28 14:20:00,63.34,63.35,63.27,63.34,37800.0,48.2493,48.2569,48.196,48.2493,37800.0
2014-08-28 14:30:00,63.33,63.34,63.28,63.32,58700.0,48.2417,48.2493,48.2036,48.2341,58700.0
2014-08-28 14:40:00,63.33,63.34,63.25,63.25,63600.0,48.2417,48.2493,48.1808,48.1808,63600.0
2014-08-28 14:50:00,63.25,63.26,63.19,63.2,97600.0,48.1808,48.1884,48.1351,48.1427,97600.0
2014-08-28 15:00:00,63.2,63.22,63.18,63.18,87600.0,48.1427,48.1579,48.1274,48.1274,87600.0
2014-08-28 15:10:00,63.18,63.23,63.16,63.19,127000.0,48.1274,48.1655,48.1122,48.1351,127000.0
2014-08-28 15:20:00,63.19,63.23,63.17,63.18,104900.0,48.1351,48.1655,48.1198,48.1274,104900.0
2014-08-28 15:30:00,63.18,63.23,63.18,63.2,91400.0,48.1274,48.1655,48.1274,48.1427,91400.0
2014-08-28 15:40:00,63.2,63.21,63.15,63.17,113000.0,48.1427,48.1503,48.1046,48.1198,113000.0
2014-08-28 15:50:00,63.17,63.18,63.08,63.13,226800.0,48.1198,48.1274,48.0513,48.0893,226800.0
2014-08-29 09:30:00,63.42,63.49,63.21,63.36,130700.0,48.3103,48.3636,48.1503,48.2645,130700.0
2014-08-29 09:40:00,63.36,63.4,63.31,63.37,47900.0,48.2645,48.295,48.2265,48.2722,47900.0
2014-08-29 09:50:00,63.38,63.38,63.31,63.32,55400.0,48.2798,48.2798,48.2265,48.2341,55400.0
2014-08-29 10:00:00,63.32,63.33,63.2,63.2,118900.0,48.2341,48.2417,48.1427,48.1427,118900.0
2014-08-29 10:10:00,63.2,63.26,63.17,63.23,55700.0,48.1427,48.1884,48.1198,48.1655,55700.0
2014-08-29 10:20:00,63.22,63.23,63.08,63.11,152600.0,48.1579,48.1655,48.0513,48.0741,152600.0
2014-08-29 10:30:00,63.11,63.18,63.06,63.18,81900.0,48.0741,48.1274,48.036,48.1274,81900.0
2014-08-29 10:40:00,63.18,63.31,63.17,63.27,83300.0,48.1274,48.2265,48.1198,48.196,83300.0
2014-08-29 10:50:00,63.26,63.4,63.25,63.38,100400.0,48.1884,48.295,48.1808,48.2798,100400.0
2014-08-29 11:00:00,63.39,63.44,63.39,63.41,100500.0,48.2874,48.3255,48.2874,48.3026,100500.0
2014-08-29 11:10:00,63.42,63.47,63.41,63.44,54800.0,48.3103,48.3483,48.3026,48.3255,54800.0
2014-08-29 11:20:00,63.44,63.52,63.44,63.47,47800.0,48.3255,48.3864,48.3255,48.3483,47800.0
2014-08-29 11:30:00,63.48,63.53,63.44,63.5,78900.0,48.356,48.394,48.3255,48.3712,78900.0
2014-08-29 11:40:00,63.49,63.52,63.44,63.49,48700.0,48.3636,48.3864,48.3255,48.3636,48700.0
2014-08-29 11:50:00,63.49,63.54,63.48,63.49,113400.0,48.3636,48.4017,48.356,48.3636,113400.0
2014-08-29 12:00:00,63.49,63.61,63.45,63.59,120400.0,48.3636,48.455,48.3331,48.4398,120400.0
2014-08-29 12:10:00,63.59,63.62,63.55,63.55,58900.0,48.4398,48.4626,48.4093,48.4093,58900.0
2014-08-29 12:20:00,63.56,63.6,63.51,63.56,125000.0,48.4169,48.4474,48.3788,48.4169,125000.0
2014-08-29 12:30:00,63.56,63.61,63.52,63.61,40500.0,48.4169,48.455,48.3864,48.455,40500.0
2014-08-29 12:40:00,63.61,63.61,63.52,63.52,63700.0,48.455,48.455,48.3864,48.3864,63700.0
2014-08-29 12:50:00,63.52,63.61,63.51,63.54,99300.0,48.3864,48.455,48.3788,48.4017,99300.0
2014-08-29 13:00:00,63.53,63.6,63.52,63.58,59500.0,48.394,48.4474,48.3864,48.4321,59500.0
2014-08-29 13:10:00,63.58,63.62,63.56,63.61,35500.0,48.4321,48.4626,48.4169,48.455,35500.0
2014-08-29 13:20:00,63.61,63.62,63.58,63.6,56600.0,48.455,48.4626,48.4321,48.4474,56600.0
2014-08-29 13:30:00,63.6,63.64,63.59,63.64,40200.0,48.4474,48.4778,48.4398,48.4778,40200.0
2014-08-29 13:40:00,63.64,63.67,63.63,63.66,41800.0,48.4778,48.5007,48.4702,48.4931,41800.0
2014-08-29 13:50:00,63.65,63.67,63.63,63.64,70800.0,48.4855,48.5007,48.4702,48.4778,70800.0
2014-08-29 14:00:00,63.64,63.65,63.61,63.62,79100.0,48.4778,48.4855,48.455,48.4626,79100.0
2014-08-29 14:10:00,63.62,63.65,63.61,63.62,47700.0,48.4626,48.4855,48.455,48.4626,47700.0
2014-08-29 14:20:00,63.62,63.67,63.61,63.65,63600.0,48.4626,48.5007,48.455,48.4855,63600.0
2014-08-29 14:30:00,63.65,63.66,63.61,63.65,81200.0,48.4855,48.4931,48.455,48.4855,81200.0
2014-08-29 14:40:00,63.66,63.67,63.63,63.65,92300.0,48.4931,48.5007,48.4702,48.4855,92300.0
2014-08-29 14:50:00,63.66,63.68,63.63,63.64,75600.0,48.4931,48.5083,48.4702,48.4778,75600.0
2014-08-29 15:00:00,63.64,63.66,63.62,63.62,93100.0,48.4778,48.4931,48.4626,48.4626,93100.0
2014-08-29 15:10:00,63.63,63.66,63.62,63.66,107400.0,48.4702,48.4931,48.4626,48.4931,107400.0
2014-08-29 15:20:00,63.66,63.67,63.62,63.65,83000.0,48.4931,48.5007,48.4626,48.4855,83000.0
2014-08-29 15:30:00,63.65,63.74,63.65,63.68,130200.0,48.4855,48.554,48.4855,48.5083,130200.0
2014-08-29 15:40:00,63.68,63.82,63.68,63.78,248400.0,48.5083,48.615,48.5083,48.5845,248400.0
2014-08-29 15:50:00,63.78,63.86,63.78,63.85,419500.0,48.5845,48.6454,48.5845,48.6378,419500.0
2014-09-02 09:30:00,63.87,63.98,63.83,63.86,181300.0,48.653,48.7368,48.6226,48.6454,181300.0
2014-09-02 09:40:00,63.86,63.92,63.77,63.83,163800.0,48.6454,48.6911,48.5769,48.6226,163800.0
2014-09-02 09:50:00,63.83,63.91,63.8,63.9,137500.0,48.6226,48.6835,48.5997,48.6759,137500.0
2014-09-02 10:00:00,63.91,63.94,63.86,63.94,130200.0,48.6835,48.7064,48.6454,48.7064,130200.0
2014-09-02 10:10:00,63.94,63.98,63.85,63.86,98700.0,48.7064,48.7368,48.6378,48.6454,98700.0
2014-09-02 10:20:00,63.87,63.9,63.82,63.87,67300.0,48.653,48.6759,48.615,48.653,67300.0
2014-09-02 10:30:00,63.87,63.91,63.78,63.81,301800.0,48.653,48.6835,48.5845,48.6073,301800.0
2014-09-02 10:40:00,63.81,63.85,63.8,63.85,127300.0,48.6073,48.6378,48.5997,48.6378,127300.0
2014-09-02 10:50:00,63.85,63.94,63.84,63.93,124000.0,48.6378,48.7064,48.6302,48.6987,124000.0
2014-09-02 11:00:00,63.93,63.96,63.84,63.87,106200.0,48.6987,48.7216,48.6302,48.653,106200.0
2014-09-02 11:10:00,63.87,63.91,63.83,63.85,132000.0,48.653,48.6835,48.6226,48.6378,132000.0
2014-09-02 11:20:00,63.85,63.9,63.82,63.83,124200.0,48.6378,48.6759,48.615,48.6226,124200.0
2014-09-02 11:30:00,63.83,63.85,63.81,63.81,55800.0,48.6226,48.6378,48.6073,48.6073,55800.0
2014-09-02 11:40:00,63.8,63.86,63.75,63.78,63700.0,48.5997,48.6454,48.5616,48.5845,63700.0
2014-09-02 11:50:00,63.78,63.78,63.69,63.7,132500.0,48.5845,48.5845,48.5159,48.5235,132500.0
2014-09-02 12:00:00,63.69,63.71,63.65,63.66,123000.0,48.5159,48.5312,48.4855,48.4931,123000.0
2014-09-02 12:10:00,63.66,63.74,63.66,63.73,56700.0,48.4931,48.554,48.4931,48.5464,56700.0
2014-09-02 12:20:00,63.73,63.75,63.71,63.71,60300.0,48.5464,48.5616,48.5312,48.5312,60300.0
2014-09-02 12:30:00,63.71,63.72,63.62,63.63,80800.0,48.5312,48.5388,48.4626,48.4702,80800.0
2014-09-02 12:40:00,63.64,63.65,63.55,63.6,72200.0,48.4778,48.4855,48.4093,48.4474,72200.0
2014-09-02 12:50:00,63.6,63.68,63.6,63.67,71200.0,48.4474,48.5083,48.4474,48.5007,71200.0
2014-09-02 13:00:00,63.67,63.73,63.65,63.72,48200.0,48.5007,48.5464,48.4855,48.5388,48200.0
2014-09-02 13:10:00,63.73,63.76,63.71,63.74,38100.0,48.5464,48.5692,48.5312,48.554,38100.0
2014-09-02 13:20:00,63.75,63.76,63.72,63.74,31800.0,48.5616,48.5692,48.5388,48.554,31800.0
2014-09-02 13:30:00,63.73,63.74,63.69,63.72,44900.0,48.5464,48.554,48.5159,48.5388,44900.0
2014-09-02 13:40:00,63.72,63.76,63.7,63.76,75900.0,48.5388,48.5692,48.5235,48.5692,75900.0
2014-09-02 13:50:00,63.76,63.81,63.76,63.79,42000.0,48.5692,48.6073,48.5692,48.5921,42000.0
2014-09-02 14:00:00,63.79,63.81,63.77,63.81,56900.0,48.5921,48.6073,48.5769,48.6073,56900.0
2014-09-02 14:10:00,63.8,63.82,63.78,63.79,45100.0,48.5997,48.615,48.5845,48.5921,45100.0
2014-09-02 14:20:00,63.79,63.81,63.77,63.8,73100.0,48.5921,48.6073,48.5769,48.5997,73100.0
2014-09-02 14:30:00,63.8,63.83,63.8,63.82,65500.0,48.5997,48.6226,48.5997,48.615,65500.0
2014-09-02 14:40:00,63.82,63.83,63.8,63.81,74400.0,48.615,48.6226,48.5997,48.6073,74400.0
2014-09-02 14:50:00,63.81,63.84,63.8,63.8,131200.0,48.6073,48.6302,48.5997,48.5997,131200.0
2014-09-02 15:00:00,63.81,63.87,63.8,63.83,128700.0,48.6073,48.653,48.5997,48.6226,128700.0
2014-09-02 15:10:00,63.83,63.84,63.8,63.83,62600.0,48.6226,48.6302,48.5997,48.6226,62600.0
2014-09-02 15:20:00,63.83,63.87,63.82,63.83,150400.0,48.6226,48.653,48.615,48.6226,150400.0
2014-09-02 15:30:00,63.84,63.87,63.8,63.87,130200.0,48.6302,48.653,48.5997,48.653,130200.0
2014-09-02 15:40:00,63.87,63.9,63.85,63.88,131600.0,48.653,48.6759,48.6378,48.6607,131600.0
2014-09-02 15:50:00,63.87,63.92,63.87,63.9,333200.0,48.653,48.6911,48.653,48.6759,333200.0
2014-09-03 09:30:00,64.0,64.13,63.95,64.02,198200.0,48.7521,48.8511,48.714,48.7673,198200.0
2014-09-03 09:40:00,64.03,64.31,64.03,64.29,113500.0,48.7749,48.9882,48.7749,48.973,113500.0
2014-09-03 09:50:00,64.29,64.35,64.19,64.22,145200.0,48.973,49.0187,48.8968,48.9197,145200.0
2014-09-03 10:00:00,64.22,64.28,64.17,64.28,81600.0,48.9197,48.9654,48.8816,48.9654,81600.0
2014-09-03 10:10:00,64.27,64.33,64.26,64.29,103600.0,48.9577,49.0034,48.9501,48.973,103600.0
2014-09-03 10:20:00,64.29,64.33,64.26,64.32,119700.0,48.973,49.0034,48.9501,48.9958,119700.0
2014-09-03 10:30:00,64.32,64.34,64.31,64.33,103200.0,48.9958,49.0111,48.9882,49.0034,103200.0
2014-09-03 10:40:00,64.33,64.47,64.33,64.46,121900.0,49.0034,49.1101,49.0034,49.1025,121900.0
2014-09-03 10:50:00,64.46,64.47,64.36,64.42,136600.0,49.1025,49.1101,49.0263,49.072,136600.0
2014-09-03 11:00:00,64.43,64.45,64.35,64.38,183200.0,49.0796,49.0949,49.0187,49.0415,183200.0
2014-09-03 11:10:00,64.39,64.39,64.26,64.31,101600.0,49.0492,49.0492,48.9501,48.9882,101600.0
2014-09-03 11:20:00,64.32,64.34,64.26,64.28,106700.0,48.9958,49.0111,48.9501,48.9654,106700.0
2014-09-03 11:30:00,64.28,64.34,64.27,64.33,261700.0,48.9654,49.0111,48.9577,49.0034,261700.0
2014-09-03 11:40:00,64.33,64.33,64.22,64.23,132500.0,49.0034,49.0034,48.9197,48.9273,132500.0
2014-09-03 11:50:00,64.23,64.28,64.22,64.25,98100.0,48.9273,48.9654,48.9197,48.9425,98100.0
2014-09-03 12:00:00,64.25,64.27,64.24,64.26,76400.0,48.9425,48.9577,48.9349,48.9501,76400.0
2014-09-03 12:10:00,64.25,64.32,64.25,64.31,85900.0,48.9425,48.9958,48.9425,48.9882,85900.0
2014-09-03 12:20:00,64.31,64.38,64.31,64.38,176900.0,48.9882,49.0415,48.9882,49.0415,176900.0
2014-09-03 12:30:00,64.37,64.49,64.37,64.49,141700.0,49.0339,49.1253,49.0339,49.1253,141700.0
2014-09-03 12:40:00,64.48,64.59,64.46,64.47,149400.0,49.1177,49.2015,49.1025,49.1101,149400.0
2014-09-03 12:50:00,64.47,64.51,64.4,64.47,98300.0,49.1101,49.1406,49.0568,49.1101,98300.0
2014-09-03 13:00:00,64.46,64.47,64.37,64.38,54100.0,49.1025,49.1101,49.0339,49.0415,54100.0
2014-09-03 13:10:00,64.38,64.38,64.34,64.34,62400.0,49.0415,49.0415,49.0111,49.0111,62400.0
2014-09-03 13:20:00,64.35,64.4,64.32,64.35,113300.0,49.0187,49.0568,48.9958,49.0187,113300.0
2014-09-03 13:30:00,64.36,64.38,64.35,64.36,70100.0,49.0263,49.0415,49.0187,49.0263,70100.0
2014-09-03 13:40:00,64.36,64.38,64.34,64.35,48700.0,49.0263,49.0415,49.0111,49.0187,48700.0
2014-09-03 13:50:00,64.36,64.36,64.3,64.3,40400.0,49.0263,49.0263,48.9806,48.9806,40400.0
2014-09-03 14:00:00,64.31,64.36,64.28,64.35,94300.0,48.9882,49.0263,48.9654,49.0187,94300.0
2014-09-03 14:10:00,64.35,64.4,64.33,64.33,123500.0,49.0187,49.0568,49.0034,49.0034,123500.0
2014-09-03 14:20:00,64.33,64.35,64.3,64.34,81100.0,49.0034,49.0187,48.9806,49.0111,81100.0
2014-09-03 14:30:00,64.34,64.35,64.32,64.32,62500.0,49.0111,49.0187,48.9958,48.9958,62500.0
2014-09-03 14:40:00,64.32,64.33,64.29,64.31,76400.0,48.9958,49.0034,48.973,48.9882,76400.0
2014-09-03 14:50:00,64.31,64.32,64.29,64.3,102100.0,48.9882,48.9958,48.973,48.9806,102100.0
2014-09-03 15:00:00,64.3,64.33,64.29,64.33,138000.0,48.9806,49.0034,48.973,49.0034,138000.0
2014-09-03 15:10:00,64.34,64.34,64.29,64.34,152500.0,49.0111,49.0111,48.973,49.0111,152500.0
2014-09-03 15:20:00,64.34,64.34,64.3,64.3,73600.0,49.0111,49.0111,48.9806,48.9806,73600.0
2014-09-03 15:30:00,64.31,64.34,64.3,64.33,124400.0,48.9882,49.0111,48.9806,49.0034,124400.0
2014-09-03 15:40:00,64.34,64.36,64.29,64.31,275900.0,49.0111,49.0263,48.973,48.9882,275900.0
2014-09-03 15:50:00,64.31,64.32,64.29,64.32,432800.0,48.9882,48.9958,48.973,48.9958,432800.0
2014-09-04 09:30:00,64.24,64.5,64.15,64.43,182700.0,48.9349,49.1329,48.8663,49.0796,182700.0
2014-09-04 09:40:00,64.44,64.53,64.41,64.5,117800.0,49.0872,49.1558,49.0644,49.1329,117800.0
2014-09-04 09:50:00,64.5,64.54,64.43,64.51,313800.0,49.1329,49.1634,49.0796,49.1406,313800.0
2014-09-04 10:00:00,64.51,64.52,64.39,64.42,148300.0,49.1406,49.1482,49.0492,49.072,148300.0
2014-09-04 10:10:00,64.42,64.48,64.39,64.44,228900.0,49.072,49.1177,49.0492,49.0872,228900.0
2014-09-04 10:20:00,64.44,64.49,64.43,64.45,148400.0,49.0872,49.1253,49.0796,49.0949,148400.0
2014-09-04 10:30:00,64.45,64.49,64.36,64.37,224900.0,49.0949,49.1253,49.0263,49.0339,224900.0
2014-09-04 10:40:00,64.37,64.42,64.33,64.39,135900.0,49.0339,49.072,49.0034,49.0492,135900.0
2014-09-04 10:50:00,64.39,64.4,64.3,64.35,161400.0,49.0492,49.0568,48.9806,49.0187,161400.0
2014-09-04 11:00:00,64.35,64.37,64.33,64.33,550600.0,49.0187,49.0339,49.0034,49.0034,550600.0
2014-09-04 11:10:00,64.33,64.34,64.22,64.24,151400.0,49.0034,49.0111,48.9197,48.9349,151400.0
2014-09-04 11:20:00,64.24,64.27,64.18,64.18,123300.0,48.9349,48.9577,48.8892,48.8892,123300.0
2014-09-04 11:30:00,64.18,64.22,64.09,64.1,143600.0,48.8892,48.9197,48.8206,48.8282,143600.0
2014-09-04 11:40:00,64.1,64.13,64.04,64.04,254700.0,48.8282,48.8511,48.7825,48.7825,254700.0
2014-09-04 11:50:00,64.05,64.07,63.98,64.0,108200.0,48.7902,48.8054,48.7368,48.7521,108200.0
2014-09-04 12:00:00,63.99,64.07,63.99,64.06,86300.0,48.7445,48.8054,48.7445,48.7978,86300.0
2014-09-04 12:10:00,64.06,64.11,64.04,64.06,190700.0,48.7978,48.8359,48.7825,48.7978,190700.0
2014-09-04 12:20:00,64.05,64.06,64.01,64.04,44000.0,48.7902,48.7978,48.7597,48.7825,44000.0
2014-09-04 12:30:00,64.03,64.05,64.01,64.02,47400.0,48.7749,48.7902,48.7597,48.7673,47400.0
2014-09-04 12:40:00,64.01,64.04,63.97,64.03,142900.0,48.7597,48.7825,48.7292,48.7749,142900.0
2014-09-04 12:50:00,64.03,64.06,63.99,64.0,102500.0,48.7749,48.7978,48.7445,48.7521,102500.0
2014-09-04 13:00:00,64.0,64.09,63.99,64.09,122100.0,48.7521,48.8206,48.7445,48.8206,122100.0
2014-09-04 13:10:00,64.08,64.15,64.08,64.15,70700.0,48.813,48.8663,48.813,48.8663,70700.0
2014-09-04 13:20:00,64.15,64.21,64.14,64.19,58800.0,48.8663,48.912,48.8587,48.8968,58800.0
2014-09-04 13:30:00,64.19,64.2,64.09,64.1,90400.0,48.8968,48.9044,48.8206,48.8282,90400.0
2014-09-04 13:40:00,64.11,64.13,64.07,64.07,57300.0,48.8359,48.8511,48.8054,48.8054,57300.0
2014-09-04 13:50:00,64.08,64.11,64.04,64.06,64900.0,48.813,48.8359,48.7825,48.7978,64900.0
2014-09-04 14:00:00,64.07,64.11,64.05,64.08,57700.0,48.8054,48.8359,48.7902,48.813,57700.0
2014-09-04 14:10:00,64.07,64.08,64.04,64.05,49100.0,48.8054,48.813,48.7825,48.7902,49100.0
2014-09-04 14:20:00,64.04,64.06,63.96,64.0,101100.0,48.7825,48.7978,48.7216,48.7521,101100.0
2014-09-04 14:30:00,63.99,64.01,63.92,63.95,101900.0,48.7445,48.7597,48.6911,48.714,101900.0
2014-09-04 14:40:00,63.95,63.96,63.82,63.82,140000.0,48.714,48.7216,48.615,48.615,140000.0
2014-09-04 14:50:00,63.82,63.87,63.77,63.79,138100.0,48.615,48.653,48.5769,48.5921,138100.0
2014-09-04 15:00:00,63.8,63.82,63.75,63.77,180400.0,48.5997,48.615,48.5616,48.5769,180400.0
2014-09-04 15:10:00,63.77,63.8,63.64,63.68,180500.0,48.5769,48.5997,48.4778,48.5083,180500.0
2014-09-04 15:20:00,63.69,63.77,63.66,63.77,149900.0,48.5159,48.5769,48.4931,48.5769,149900.0
2014-09-04 15:30:00,63.77,63.8,63.74,63.76,166700.0,48.5769,48.5997,48.554,48.5692,166700.0
2014-09-04 15:40:00,63.77,64.03,63.76,64.01,535400.0,48.5769,48.7749,48.5692,48.7597,535400.0
2014-09-04 15:50:00,64.02,64.06,63.95,64.0,838900.0,48.7673,48.7978,48.714,48.7521,838900.0
2014-09-05 09:30:00,64.11,64.3,63.81,63.82,221600.0,48.8359,48.9806,48.6073,48.615,221600.0
2014-09-05 09:40:00,63.81,64.21,63.68,64.18,204600.0,48.6073,48.912,48.5083,48.8892,204600.0
2014-09-05 09:50:00,64.19,64.27,64.08,64.2,128600.0,48.8968,48.9577,48.813,48.9044,128600.0
2014-09-05 10:00:00,64.21,64.23,63.98,64.14,145600.0,48.912,48.9273,48.7368,48.8587,145600.0
2014-09-05 10:10:00,64.14,64.18,64.04,64.14,387800.0,48.8587,48.8892,48.7825,48.8587,387800.0
2014-09-05 10:20:00,64.14,64.16,64.03,64.07,123000.0,48.8587,48.8739,48.7749,48.8054,123000.0
2014-09-05 10:30:00,64.07,64.07,63.97,63.97,114500.0,48.8054,48.8054,48.7292,48.7292,114500.0
2014-09-05 10:40:00,63.97,64.05,63.93,63.93,160800.0,48.7292,48.7902,48.6987,48.6987,160800.0
2014-09-05 10:50:00,63.92,64.07,63.91,64.01,116600.0,48.6911,48.8054,48.6835,48.7597,116600.0
2014-09-05 11:00:00,64.02,64.09,63.96,64.05,112200.0,48.7673,48.8206,48.7216,48.7902,112200.0
2014-09-05 11:10:00,64.05,64.06,63.96,63.97,71600.0,48.7902,48.7978,48.7216,48.7292,71600.0
2014-09-05 11:20:00,63.97,64.04,63.97,64.03,76000.0,48.7292,48.7825,48.7292,48.7749,76000.0
2014-09-05 11:30:00,64.03,64.05,63.96,63.96,82400.0,48.7749,48.7902,48.7216,48.7216,82400.0
2014-09-05 11:40:00,63.96,64.06,63.96,64.03,52800.0,48.7216,48.7978,48.7216,48.7749,52800.0
2014-09-05 11:50:00,64.03,64.12,64.01,64.12,67500.0,48.7749,48.8435,48.7597,48.8435,67500.0
2014-09-05 12:00:00,64.12,64.19,64.08,64.1,72600.0,48.8435,48.8968,48.813,48.8282,72600.0
2014-09-05 12:10:00,64.1,64.18,64.09,64.12,140600.0,48.8282,48.8892,48.8206,48.8435,140600.0
2014-09-05 12:20:00,64.12,64.16,64.09,64.14,105600.0,48.8435,48.8739,48.8206,48.8587,105600.0
2014-09-05 12:30:00,64.14,64.22,64.13,64.2,97900.0,48.8587,48.9197,48.8511,48.9044,97900.0
2014-09-05 12:40:00,64.2,64.25,64.2,64.21,61700.0,48.9044,48.9425,48.9044,48.912,61700.0
2014-09-05 12:50:00,64.21,64.22,64.14,64.14,52800.0,48.912,48.9197,48.8587,48.8587,52800.0
2014-09-05 13:00:00,64.16,64.25,64.14,64.23,69900.0,48.8739,48.9425,48.8587,48.9273,69900.0
2014-09-05 13:10:00,64.23,64.25,64.18,64.19,67400.0,48.9273,48.9425,48.8892,48.8968,67400.0
2014-09-05 13:20:00,64.19,64.2,64.13,64.16,53100.0,48.8968,48.9044,48.8511,48.8739,53100.0
2014-09-05 13:30:00,64.16,64.19,64.14,64.19,54300.0,48.8739,48.8968,48.8587,48.8968,54300.0
2014-09-05 13:40:00,64.19,64.19,64.09,64.14,58700.0,48.8968,48.8968,48.8206,48.8587,58700.0
2014-09-05 13:50:00,64.14,64.21,64.13,64.2,48400.0,48.8587,48.912,48.8511,48.9044,48400.0
2014-09-05 14:00:00,64.19,64.3,64.19,64.28,105300.0,48.8968,48.9806,48.8968,48.9654,105300.0
2014-09-05 14:10:00,64.29,64.31,64.26,64.3,70500.0,48.973,48.9882,48.9501,48.9806,70500.0
2014-09-05 14:20:00,64.3,64.34,64.28,64.34,156300.0,48.9806,49.0111,48.9654,49.0111,156300.0
2014-09-05 14:30:00,64.34,64.35,64.31,64.33,132900.0,49.0111,49.0187,48.9882,49.0034,132900.0
2014-09-05 14:40:00,64.33,64.34,64.31,64.34,112300.0,49.0034,49.0111,48.9882,49.0111,112300.0
2014-09-05 14:50:00,64.34,64.34,64.26,64.28,136100.0,49.0111,49.0111,48.9501,48.9654,136100.0
2014-09-05 15:00:00,64.28,64.31,64.23,64.27,217600.0,48.9654,48.9882,48.9273,48.9577,217600.0
2014-09-05 15:10:00,64.27,64.27,64.23,64.23,99400.0,48.9577,48.9577,48.9273,48.9273,99400.0
2014-09-05 15:20:00,64.22,64.26,64.22,64.26,73200.0,48.9197,48.9501,48.9197,48.9501,73200.0
2014-09-05 15:30:00,64.26,64.26,64.23,64.25,114900.0,48.9501,48.9501,48.9273,48.9425,114900.0
2014-09-05 15:40:00,64.25,64.3,64.24,64.28,226300.0,48.9425,48.9806,48.9349,48.9654,226300.0
2014-09-05 15:50:00,64.28,64.32,64.24,64.3,717600.0,48.9654,48.9958,48.9349,48.9806,717600.0
2014-09-08 09:30:00,64.4,64.48,64.32,64.44,211100.0,49.0568,49.1177,48.9958,49.0872,211100.0
2014-09-08 09:40:00,64.43,64.46,64.34,64.4,123700.0,49.0796,49.1025,49.0111,49.0568,123700.0
2014-09-08 09:50:00,64.4,64.5,64.4,64.47,211000.0,49.0568,49.1329,49.0568,49.1101,211000.0
2014-09-08 10:00:00,64.48,64.6,64.46,64.59,150600.0,49.1177,49.2091,49.1025,49.2015,150600.0
2014-09-08 10:10:00,64.58,64.73,64.58,64.71,197000.0,49.1939,49.3081,49.1939,49.2929,197000.0
2014-09-08 10:20:00,64.71,64.72,64.58,64.61,171400.0,49.2929,49.3005,49.1939,49.2167,171400.0
2014-09-08 10:30:00,64.62,64.67,64.56,64.66,205700.0,49.2244,49.2624,49.1787,49.2548,205700.0
2014-09-08 10:40:00,64.65,64.66,64.57,64.61,121500.0,49.2472,49.2548,49.1863,49.2167,121500.0
2014-09-08 10:50:00,64.6,64.68,64.58,64.67,74900.0,49.2091,49.2701,49.1939,49.2624,74900.0
2014-09-08 11:00:00,64.67,64.8,64.66,64.79,99100.0,49.2624,49.3615,49.2548,49.3539,99100.0
2014-09-08 11:10:00,64.79,64.79,64.73,64.75,165200.0,49.3539,49.3539,49.3081,49.3234,165200.0
2014-09-08 11:20:00,64.74,64.82,64.74,64.8,62400.0,49.3158,49.3767,49.3158,49.3615,62400.0
2014-09-08 11:30:00,64.8,64.96,64.79,64.92,259700.0,49.3615,49.4834,49.3539,49.4529,259700.0
2014-09-08 11:40:00,64.93,64.99,64.91,64.98,159700.0,49.4605,49.5062,49.4453,49.4986,159700.0
2014-09-08 11:50:00,64.98,64.99,64.91,64.91,112600.0,49.4986,49.5062,49.4453,49.4453,112600.0
2014-09-08 12:00:00,64.9,64.96,64.9,64.93,94000.0,49.4376,49.4834,49.4376,49.4605,94000.0
2014-09-08 12:10:00,64.94,64.99,64.91,64.93,97200.0,49.4681,49.5062,49.4453,49.4605,97200.0
2014-09-08 12:20:00,64.94,64.94,64.87,64.89,50700.0,49.4681,49.4681,49.4148,49.43,50700.0
2014-09-08 12:30:00,64.89,64.9,64.85,64.89,84200.0,49.43,49.4376,49.3996,49.43,84200.0
2014-09-08 12:40:00,64.89,64.9,64.85,64.85,49500.0,49.43,49.4376,49.3996,49.3996,49500.0
2014-09-08 12:50:00,64.86,64.88,64.83,64.86,47300.0,49.4072,49.4224,49.3843,49.4072,47300.0
2014-09-08 13:00:00,64.86,64.89,64.82,64.82,73900.0,49.4072,49.43,49.3767,49.3767,73900.0
2014-09-08 13:10:00,64.81,64.85,64.73,64.73,173200.0,49.3691,49.3996,49.3081,49.3081,173200.0
2014-09-08 13:20:00,64.72,64.79,64.71,64.75,89400.0,49.3005,49.3539,49.2929,49.3234,89400.0
2014-09-08 13:30:00,64.76,64.77,64.7,64.76,93600.0,49.331,49.3386,49.2853,49.331,93600.0
2014-09-08 13:40:00,64.76,64.76,64.66,64.67,67600.0,49.331,49.331,49.2548,49.2624,67600.0
2014-09-08 13:50:00,64.67,64.75,64.67,64.75,78100.0,49.2624,49.3234,49.2624,49.3234,78100.0
2014-09-08 14:00:00,64.75,64.81,64.72,64.8,74800.0,49.3234,49.3691,49.3005,49.3615,74800.0
2014-09-08 14:10:00,64.79,64.84,64.76,64.8,68100.0,49.3539,49.3919,49.331,49.3615,68100.0
2014-09-08 14:20:00,64.79,64.8,64.71,64.75,51800.0,49.3539,49.3615,49.2929,49.3234,51800.0
2014-09-08 14:30:00,64.76,64.78,64.73,64.73,76400.0,49.331,49.3462,49.3081,49.3081,76400.0
2014-09-08 14:40:00,64.73,64.74,64.69,64.69,68900.0,49.3081,49.3158,49.2777,49.2777,68900.0
2014-09-08 14:50:00,64.69,64.76,64.69,64.73,94800.0,49.2777,49.331,49.2777,49.3081,94800.0
2014-09-08 15:00:00,64.73,64.8,64.73,64.76,78600.0,49.3081,49.3615,49.3081,49.331,78600.0
2014-09-08 15:10:00,64.75,64.8,64.72,64.76,73200.0,49.3234,49.3615,49.3005,49.331,73200.0
2014-09-08 15:20:00,64.75,64.76,64.71,64.74,95600.0,49.3234,49.331,49.2929,49.3158,95600.0
2014-09-08 15:30:00,64.75,64.77,64.73,64.76,161000.0,49.3234,49.3386,49.3081,49.331,161000.0
2014-09-08 15:40:00,64.75,64.77,64.72,64.76,229300.0,49.3234,49.3386,49.3005,49.331,229300.0
2014-09-08 15:50:00,64.76,64.82,64.75,64.78,346900.0,49.331,49.3767,49.3234,49.3462,346900.0
2014-09-09 09:30:00,64.81,65.0,64.66,64.89,248000.0,49.3691,49.5138,49.2548,49.43,248000.0
2014-09-09 09:40:00,64.89,64.96,64.81,64.89,191500.0,49.43,49.4834,49.3691,49.43,191500.0
2014-09-09 09:50:00,64.89,64.89,64.7,64.76,125200.0,49.43,49.43,49.2853,49.331,125200.0
2014-09-09 10:00:00,64.76,64.93,64.74,64.93,151400.0,49.331,49.4605,49.3158,49.4605,151400.0
2014-09-09 10:10:00,64.93,65.21,64.92,65.21,517700.0,49.4605,49.6738,49.4529,49.6738,517700.0
2014-09-09 10:20:00,65.21,65.39,65.18,65.38,370900.0,49.6738,49.8109,49.6509,49.8033,370900.0
2014-09-09 10:30:00,65.38,65.46,65.24,65.24,348300.0,49.8033,49.8642,49.6966,49.6966,348300.0
2014-09-09 10:40:00,65.24,65.42,65.21,65.4,245200.0,49.6966,49.8338,49.6738,49.8185,245200.0
2014-09-09 10:50:00,65.4,65.49,65.38,65.4,254500.0,49.8185,49.8871,49.8033,49.8185,254500.0
2014-09-09 11:00:00,65.4,65.5,65.37,65.5,200700.0,49.8185,49.8947,49.7957,49.8947,200700.0
2014-09-09 11:10:00,65.5,65.57,65.48,65.53,200400.0,49.8947,49.948,49.8795,49.9175,200400.0
2014-09-09 11:20:00,65.54,65.6,65.49,65.5,165600.0,49.9252,49.9709,49.8871,49.8947,165600.0
2014-09-09 11:30:00,65.5,65.62,65.49,65.62,217900.0,49.8947,49.9861,49.8871,49.9861,217900.0
2014-09-09 11:40:00,65.62,65.74,65.6,65.69,222600.0,49.9861,50.0775,49.9709,50.0394,222600.0
2014-09-09 11:50:00,65.69,65.74,65.62,65.74,204500.0,50.0394,50.0775,49.9861,50.0775,204500.0
2014-09-09 12:00:00,65.73,65.8,65.63,65.8,629300.0,50.0699,50.1232,49.9937,50.1232,629300.0
2014-09-09 12:10:00,65.79,65.91,65.79,65.81,169700.0,50.1156,50.207,50.1156,50.1308,169700.0
2014-09-09 12:20:00,65.81,65.83,65.72,65.75,71200.0,50.1308,50.1461,50.0623,50.0851,71200.0
2014-09-09 12:30:00,65.74,65.81,65.74,65.81,118100.0,50.0775,50.1308,50.0775,50.1308,118100.0
2014-09-09 12:40:00,65.81,65.81,65.75,65.75,84900.0,50.1308,50.1308,50.0851,50.0851,84900.0
2014-09-09 12:50:00,65.74,65.76,65.67,65.67,305800.0,50.0775,50.0928,50.0242,50.0242,305800.0
2014-09-09 13:00:00,65.67,65.69,65.6,65.64,133800.0,50.0242,50.0394,49.9709,50.0013,133800.0
2014-09-09 13:10:00,65.64,65.71,65.59,65.62,97800.0,50.0013,50.0547,49.9633,49.9861,97800.0
2014-09-09 13:20:00,65.62,65.64,65.56,65.63,141100.0,49.9861,50.0013,49.9404,49.9937,141100.0
2014-09-09 13:30:00,65.63,65.8,65.63,65.77,150700.0,49.9937,50.1232,49.9937,50.1004,150700.0
2014-09-09 13:40:00,65.77,65.85,65.73,65.81,350400.0,50.1004,50.1613,50.0699,50.1308,350400.0
2014-09-09 13:50:00,65.81,65.86,65.78,65.85,261000.0,50.1308,50.1689,50.108,50.1613,261000.0
2014-09-09 14:00:00,65.83,65.84,65.64,65.65,111900.0,50.1461,50.1537,50.0013,50.009,111900.0
2014-09-09 14:10:00,65.66,65.66,65.53,65.55,215900.0,50.0166,50.0166,49.9175,49.9328,215900.0
2014-09-09 14:20:00,65.55,65.56,65.49,65.53,104800.0,49.9328,49.9404,49.8871,49.9175,104800.0
2014-09-09 14:30:00,65.53,65.56,65.47,65.54,132000.0,49.9175,49.9404,49.8718,49.9252,132000.0
2014-09-09 14:40:00,65.55,65.62,65.54,65.59,134400.0,49.9328,49.9861,49.9252,49.9633,134400.0
2014-09-09 14:50:00,65.59,65.69,65.59,65.67,321900.0,49.9633,50.0394,49.9633,50.0242,321900.0
2014-09-09 15:00:00,65.67,65.71,65.51,65.56,228500.0,50.0242,50.0547,49.9023,49.9404,228500.0
2014-09-09 15:10:00,65.55,65.6,65.51,65.53,224400.0,49.9328,49.9709,49.9023,49.9175,224400.0
2014-09-09 15:20:00,65.53,65.58,65.45,65.58,272100.0,49.9175,49.9556,49.8566,49.9556,272100.0
2014-09-09 15:30:00,65.57,65.58,65.53,65.53,205500.0,49.948,49.9556,49.9175,49.9175,205500.0
2014-09-09 15:40:00,65.53,65.56,65.49,65.51,228200.0,49.9175,49.9404,49.8871,49.9023,228200.0
2014-09-09 15:50:00,65.51,65.58,65.5,65.54,395900.0,49.9023,49.9556,49.8947,49.9252,395900.0
2014-09-10 09:30:00,65.77,65.84,65.54,65.7,254900.0,50.1004,50.1537,49.9252,50.047,254900.0
2014-09-10 09:40:00,65.7,65.93,65.56,65.87,377200.0,50.047,50.2222,49.9404,50.1765,377200.0
2014-09-10 09:50:00,65.86,65.94,65.81,65.93,287100.0,50.1689,50.2299,50.1308,50.2222,287100.0
2014-09-10 10:00:00,65.93,65.93,65.78,65.81,150600.0,50.2222,50.2222,50.108,50.1308,150600.0
2014-09-10 10:10:00,65.81,65.94,65.78,65.89,178200.0,50.1308,50.2299,50.108,50.1918,178200.0
2014-09-10 10:20:00,65.89,65.99,65.84,65.97,107200.0,50.1918,50.268,50.1537,50.2527,107200.0
2014-09-10 10:30:00,65.97,66.04,65.92,65.95,326000.0,50.2527,50.306,50.2146,50.2375,326000.0
2014-09-10 10:40:00,65.95,66.04,65.94,65.95,125500.0,50.2375,50.306,50.2299,50.2375,125500.0
2014-09-10 10:50:00,65.96,65.97,65.93,65.95,157900.0,50.2451,50.2527,50.2222,50.2375,157900.0
2014-09-10 11:00:00,65.95,65.96,65.87,65.9,231100.0,50.2375,50.2451,50.1765,50.1994,231100.0
2014-09-10 11:10:00,65.89,65.99,65.87,65.94,91300.0,50.1918,50.268,50.1765,50.2299,91300.0
2014-09-10 11:20:00,65.93,65.96,65.88,65.88,156200.0,50.2222,50.2451,50.1842,50.1842,156200.0
2014-09-10 11:30:00,65.89,65.99,65.87,65.96,160700.0,50.1918,50.268,50.1765,50.2451,160700.0
2014-09-10 11:40:00,65.96,66.03,65.95,66.02,112500.0,50.2451,50.2984,50.2375,50.2908,112500.0
2014-09-10 11:50:00,66.03,66.09,65.99,66.04,208500.0,50.2984,50.3441,50.268,50.306,208500.0
2014-09-10 12:00:00,66.03,66.04,65.98,66.03,220000.0,50.2984,50.306,50.2603,50.2984,220000.0
2014-09-10 12:10:00,66.02,66.14,66.01,66.12,92700.0,50.2908,50.3822,50.2832,50.367,92700.0
2014-09-10 12:20:00,66.11,66.21,66.11,66.17,130300.0,50.3594,50.4355,50.3594,50.4051,130300.0
2014-09-10 12:30:00,66.18,66.21,66.14,66.17,113700.0,50.4127,50.4355,50.3822,50.4051,113700.0
2014-09-10 12:40:00,66.17,66.18,66.08,66.09,88600.0,50.4051,50.4127,50.3365,50.3441,88600.0
2014-09-10 12:50:00,66.09,66.1,66.02,66.06,82900.0,50.3441,50.3517,50.2908,50.3213,82900.0
2014-09-10 13:00:00,66.06,66.14,66.02,66.12,59800.0,50.3213,50.3822,50.2908,50.367,59800.0
2014-09-10 13:10:00,66.13,66.15,66.04,66.05,51300.0,50.3746,50.3898,50.306,50.3137,51300.0
2014-09-10 13:20:00,66.05,66.05,66.01,66.05,70200.0,50.3137,50.3137,50.2832,50.3137,70200.0
2014-09-10 13:30:00,66.05,66.06,65.97,65.98,142100.0,50.3137,50.3213,50.2527,50.2603,142100.0
2014-09-10 13:40:00,65.98,65.98,65.92,65.96,75300.0,50.2603,50.2603,50.2146,50.2451,75300.0
2014-09-10 13:50:00,65.96,66.02,65.95,65.98,69900.0,50.2451,50.2908,50.2375,50.2603,69900.0
2014-09-10 14:00:00,65.98,66.01,65.94,65.95,104000.0,50.2603,50.2832,50.2299,50.2375,104000.0
2014-09-10 14:10:00,65.95,66.02,65.95,66.01,136200.0,50.2375,50.2908,50.2375,50.2832,136200.0
2014-09-10 14:20:00,66.0,66.03,65.97,65.99,158200.0,50.2756,50.2984,50.2527,50.268,158200.0
2014-09-10 14:30:00,65.99,66.0,65.94,65.98,80600.0,50.268,50.2756,50.2299,50.2603,80600.0
2014-09-10 14:40:00,65.98,66.01,65.96,65.98,72300.0,50.2603,50.2832,50.2451,50.2603,72300.0
2014-09-10 14:50:00,65.98,65.99,65.95,65.95,89300.0,50.2603,50.268,50.2375,50.2375,89300.0
2014-09-10 15:00:00,65.96,66.05,65.95,66.04,67700.0,50.2451,50.3137,50.2375,50.306,67700.0
2014-09-10 15:10:00,66.04,66.05,66.0,66.03,100700.0,50.306,50.3137,50.2756,50.2984,100700.0
2014-09-10 15:20:00,66.02,66.05,66.0,66.0,106300.0,50.2908,50.3137,50.2756,50.2756,106300.0
2014-09-10 15:30:00,66.0,66.02,65.94,65.95,178000.0,50.2756,50.2908,50.2299,50.2375,178000.0
2014-09-10 15:40:00,65.96,65.97,65.88,65.97,326100.0,50.2451,50.2527,50.1842,50.2527,326100.0
2014-09-10 15:50:00,65.97,65.99,65.95,65.97,330800.0,50.2527,50.268,50.2375,50.2527,330800.0
2014-09-11 09:30:00,65.6,65.85,65.43,65.46,268800.0,49.9709,50.1613,49.8414,49.8642,268800.0
2014-09-11 09:40:00,65.47,65.65,65.45,65.56,202300.0,49.8718,50.009,49.8566,49.9404,202300.0
2014-09-11 09:50:00,65.56,65.61,65.5,65.58,279000.0,49.9404,49.9785,49.8947,49.9556,279000.0
2014-09-11 10:00:00,65.59,65.62,65.5,65.5,253100.0,49.9633,49.9861,49.8947,49.8947,253100.0
2014-09-11 10:10:00,65.51,65.51,65.4,65.49,151000.0,49.9023,49.9023,49.8185,49.8871,151000.0
2014-09-11 10:20:00,65.48,65.53,65.44,65.46,130900.0,49.8795,49.9175,49.849,49.8642,130900.0
2014-09-11 10:30:00,65.47,65.5,65.32,65.34,112700.0,49.8718,49.8947,49.7576,49.7728,112700.0
2014-09-11 10:40:00,65.33,65.34,65.24,65.31,85900.0,49.7652,49.7728,49.6966,49.75,85900.0
2014-09-11 10:50:00,65.32,65.38,65.27,65.36,148100.0,49.7576,49.8033,49.7195,49.7881,148100.0
2014-09-11 11:00:00,65.37,65.43,65.34,65.4,156500.0,49.7957,49.8414,49.7728,49.8185,156500.0
2014-09-11 11:10:00,65.4,65.57,65.4,65.55,99600.0,49.8185,49.948,49.8185,49.9328,99600.0
2014-09-11 11:20:00,65.54,65.56,65.43,65.45,209700.0,49.9252,49.9404,49.8414,49.8566,209700.0
2014-09-11 11:30:00,65.44,65.55,65.44,65.53,125100.0,49.849,49.9328,49.849,49.9175,125100.0
2014-09-11 11:40:00,65.53,65.54,65.42,65.51,116300.0,49.9175,49.9252,49.8338,49.9023,116300.0
2014-09-11 11:50:00,65.51,65.57,65.5,65.55,103900.0,49.9023,49.948,49.8947,49.9328,103900.0
2014-09-11 12:00:00,65.54,65.54,65.48,65.49,77900.0,49.9252,49.9252,49.8795,49.8871,77900.0
2014-09-11 12:10:00,65.49,65.49,65.43,65.45,46800.0,49.8871,49.8871,49.8414,49.8566,46800.0
2014-09-11 12:20:00,65.46,65.55,65.45,65.53,43300.0,49.8642,49.9328,49.8566,49.9175,43300.0
2014-09-11 12:30:00,65.53,65.56,65.48,65.49,95400.0,49.9175,49.9404,49.8795,49.8871,95400.0
2014-09-11 12:40:00,65.5,65.51,65.45,65.5,101800.0,49.8947,49.9023,49.8566,49.8947,101800.0
2014-09-11 12:50:00,65.5,65.52,65.39,65.4,128900.0,49.8947,49.9099,49.8109,49.8185,128900.0
2014-09-11 13:00:00,65.4,65.48,65.4,65.48,42100.0,49.8185,49.8795,49.8185,49.8795,42100.0
2014-09-11 13:10:00,65.48,65.48,65.41,65.41,36300.0,49.8795,49.8795,49.8261,49.8261,36300.0
2014-09-11 13:20:00,65.41,65.42,65.33,65.37,175300.0,49.8261,49.8338,49.7652,49.7957,175300.0
2014-09-11 13:30:00,65.36,65.46,65.34,65.46,295000.0,49.7881,49.8642,49.7728,49.8642,295000.0
2014-09-11 13:40:00,65.47,65.5,65.45,65.49,36400.0,49.8718,49.8947,49.8566,49.8871,36400.0
2014-09-11 13:50:00,65.5,65.51,65.46,65.46,55900.0,49.8947,49.9023,49.8642,49.8642,55900.0
2014-09-11 14:00:00,65.47,65.6,65.47,65.59,81800.0,49.8718,49.9709,49.8718,49.9633,81800.0
2014-09-11 14:10:00,65.6,65.63,65.57,65.57,70400.0,49.9709,49.9937,49.948,49.948,70400.0
2014-09-11 14:20:00,65.57,65.6,65.52,65.57,62700.0,49.948,49.9709,49.9099,49.948,62700.0
2014-09-11 14:30:00,65.58,65.61,65.52,65.55,68300.0,49.9556,49.9785,49.9099,49.9328,68300.0
2014-09-11 14:40:00,65.55,65.59,65.51,65.56,108200.0,49.9328,49.9633,49.9023,49.9404,108200.0
2014-09-11 14:50:00,65.56,65.56,65.5,65.53,87700.0,49.9404,49.9404,49.8947,49.9175,87700.0
2014-09-11 15:00:00,65.54,65.56,65.49,65.5,80600.0,49.9252,49.9404,49.8871,49.8947,80600.0
2014-09-11 15:10:00,65.5,65.56,65.5,65.55,55200.0,49.8947,49.9404,49.8947,49.9328,55200.0
2014-09-11 15:20:00,65.55,65.58,65.53,65.56,87300.0,49.9328,49.9556,49.9175,49.9404,87300.0
2014-09-11 15:30:00,65.56,65.64,65.56,65.64,183400.0,49.9404,50.0013,49.9404,50.0013,183400.0
2014-09-11 15:40:00,65.64,65.74,65.63,65.71,225400.0,50.0013,50.0775,49.9937,50.0547,225400.0
2014-09-11 15:50:00,65.7,65.76,65.7,65.73,327500.0,50.047,50.0928,50.047,50.0699,327500.0
2014-09-12 09:30:00,65.41,65.79,65.41,65.65,225000.0,49.8261,50.1156,49.8261,50.009,225000.0
2014-09-12 09:40:00,65.65,65.66,65.43,65.55,276000.0,50.009,50.0166,49.8414,49.9328,276000.0
2014-09-12 09:50:00,65.54,65.58,65.44,65.49,75500.0,49.9252,49.9556,49.849,49.8871,75500.0
2014-09-12 10:00:00,65.49,65.61,65.38,65.58,176600.0,49.8871,49.9785,49.8033,49.9556,176600.0
2014-09-12 10:10:00,65.58,65.65,65.55,65.63,119100.0,49.9556,50.009,49.9328,49.9937,119100.0
2014-09-12 10:20:00,65.63,65.71,65.6,65.7,73800.0,49.9937,50.0547,49.9709,50.047,73800.0
2014-09-12 10:30:00,65.7,65.7,65.55,65.56,63500.0,50.047,50.047,49.9328,49.9404,63500.0
2014-09-12 10:40:00,65.56,65.58,65.48,65.53,57400.0,49.9404,49.9556,49.8795,49.9175,57400.0
2014-09-12 10:50:00,65.53,65.61,65.51,65.54,98300.0,49.9175,49.9785,49.9023,49.9252,98300.0
2014-09-12 11:00:00,65.55,65.55,65.5,65.54,68900.0,49.9328,49.9328,49.8947,49.9252,68900.0
2014-09-12 11:10:00,65.54,65.54,65.47,65.51,83800.0,49.9252,49.9252,49.8718,49.9023,83800.0
2014-09-12 11:20:00,65.51,65.58,65.47,65.55,102100.0,49.9023,49.9556,49.8718,49.9328,102100.0
2014-09-12 11:30:00,65.55,65.59,65.52,65.54,74100.0,49.9328,49.9633,49.9099,49.9252,74100.0
2014-09-12 11:40:00,65.55,65.59,65.53,65.53,50400.0,49.9328,49.9633,49.9175,49.9175,50400.0
2014-09-12 11:50:00,65.52,65.55,65.49,65.53,84200.0,49.9099,49.9328,49.8871,49.9175,84200.0
2014-09-12 12:00:00,65.52,65.52,65.44,65.51,60200.0,49.9099,49.9099,49.849,49.9023,60200.0
2014-09-12 12:10:00,65.51,65.52,65.47,65.48,33600.0,49.9023,49.9099,49.8718,49.8795,33600.0
2014-09-12 12:20:00,65.48,65.5,65.43,65.45,48300.0,49.8795,49.8947,49.8414,49.8566,48300.0
2014-09-12 12:30:00,65.45,65.46,65.31,65.32,61800.0,49.8566,49.8642,49.75,49.7576,61800.0
2014-09-12 12:40:00,65.32,65.37,65.27,65.29,73900.0,49.7576,49.7957,49.7195,49.7347,73900.0
2014-09-12 12:50:00,65.3,65.34,65.27,65.3,52300.0,49.7423,49.7728,49.7195,49.7423,52300.0
2014-09-12 13:00:00,65.28,65.31,65.25,65.28,58500.0,49.7271,49.75,49.7043,49.7271,58500.0
2014-09-12 13:10:00,65.28,65.28,65.18,65.2,69700.0,49.7271,49.7271,49.6509,49.6662,69700.0
2014-09-12 13:20:00,65.2,65.22,65.13,65.16,68000.0,49.6662,49.6814,49.6128,49.6357,68000.0
2014-09-12 13:30:00,65.18,65.2,65.1,65.11,100600.0,49.6509,49.6662,49.59,49.5976,100600.0
2014-09-12 13:40:00,65.11,65.16,65.07,65.09,76400.0,49.5976,49.6357,49.5671,49.5824,76400.0
2014-09-12 13:50:00,65.09,65.1,65.01,65.03,44700.0,49.5824,49.59,49.5214,49.5367,44700.0
2014-09-12 14:00:00,65.03,65.09,65.02,65.09,68900.0,49.5367,49.5824,49.5291,49.5824,68900.0
2014-09-12 14:10:00,65.09,65.17,65.09,65.14,56200.0,49.5824,49.6433,49.5824,49.6205,56200.0
2014-09-12 14:20:00,65.13,65.14,65.05,65.05,108700.0,49.6128,49.6205,49.5519,49.5519,108700.0
2014-09-12 14:30:00,65.06,65.07,64.99,65.0,65500.0,49.5595,49.5671,49.5062,49.5138,65500.0
2014-09-12 14:40:00,65.0,65.04,64.93,65.03,70500.0,49.5138,49.5443,49.4605,49.5367,70500.0
2014-09-12 14:50:00,65.03,65.06,65.01,65.01,104800.0,49.5367,49.5595,49.5214,49.5214,104800.0
2014-09-12 15:00:00,65.01,65.09,64.96,65.09,74400.0,49.5214,49.5824,49.4834,49.5824,74400.0
2014-09-12 15:10:00,65.08,65.17,65.05,65.17,74200.0,49.5748,49.6433,49.5519,49.6433,74200.0
2014-09-12 15:20:00,65.17,65.21,65.14,65.17,131400.0,49.6433,49.6738,49.6205,49.6433,131400.0
2014-09-12 15:30:00,65.17,65.22,65.14,65.21,86000.0,49.6433,49.6814,49.6205,49.6738,86000.0
2014-09-12 15:40:00,65.21,65.24,65.14,65.24,191800.0,49.6738,49.6966,49.6205,49.6966,191800.0
2014-09-12 15:50:00,65.23,65.28,65.15,65.16,530200.0,49.689,49.7271,49.6281,49.6357,530200.0
2014-09-15 09:30:00,65.25,65.41,64.97,64.98,405200.0,49.7043,49.8261,49.491,49.4986,405200.0
2014-09-15 09:40:00,64.97,64.99,64.79,64.8,83200.0,49.491,49.5062,49.3539,49.3615,83200.0
2014-09-15 09:50:00,64.79,64.89,64.75,64.84,122200.0,49.3539,49.43,49.3234,49.3919,122200.0
2014-09-15 10:00:00,64.83,64.99,64.76,64.99,138500.0,49.3843,49.5062,49.331,49.5062,138500.0
2014-09-15 10:10:00,64.99,65.05,64.93,64.97,68000.0,49.5062,49.5519,49.4605,49.491,68000.0
2014-09-15 10:20:00,64.95,64.95,64.82,64.89,38900.0,49.4757,49.4757,49.3767,49.43,38900.0
2014-09-15 10:30:00,64.9,64.91,64.84,64.84,69600.0,49.4376,49.4453,49.3919,49.3919,69600.0
2014-09-15 10:40:00,64.84,64.91,64.77,64.82,48800.0,49.3919,49.4453,49.3386,49.3767,48800.0
2014-09-15 10:50:00,64.81,64.88,64.77,64.87,44000.0,49.3691,49.4224,49.3386,49.4148,44000.0
2014-09-15 11:00:00,64.87,64.89,64.79,64.84,57500.0,49.4148,49.43,49.3539,49.3919,57500.0
2014-09-15 11:10:00,64.84,64.86,64.79,64.79,67600.0,49.3919,49.4072,49.3539,49.3539,67600.0
2014-09-15 11:20:00,64.78,64.85,64.77,64.84,47600.0,49.3462,49.3996,49.3386,49.3919,47600.0
2014-09-15 11:30:00,64.85,64.99,64.84,64.97,87300.0,49.3996,49.5062,49.3919,49.491,87300.0
2014-09-15 11:40:00,64.97,65.05,64.96,64.98,96100.0,49.491,49.5519,49.4834,49.4986,96100.0
2014-09-15 11:50:00,64.99,65.01,64.95,64.95,63000.0,49.5062,49.5214,49.4757,49.4757,63000.0
2014-09-15 12:00:00,64.96,64.96,64.88,64.89,30500.0,49.4834,49.4834,49.4224,49.43,30500.0
2014-09-15 12:10:00,64.9,64.94,64.88,64.88,41000.0,49.4376,49.4681,49.4224,49.4224,41000.0
2014-09-15 12:20:00,64.88,64.99,64.88,64.97,110400.0,49.4224,49.5062,49.4224,49.491,110400.0
2014-09-15 12:30:00,64.96,64.98,64.89,64.95,59700.0,49.4834,49.4986,49.43,49.4757,59700.0
2014-09-15 12:40:00,64.96,65.02,64.92,65.01,32000.0,49.4834,49.5291,49.4529,49.5214,32000.0
2014-09-15 12:50:00,65.02,65.09,65.02,65.09,51800.0,49.5291,49.5824,49.5291,49.5824,51800.0
2014-09-15 13:00:00,65.08,65.08,65.0,65.06,49000.0,49.5748,49.5748,49.5138,49.5595,49000.0
2014-09-15 13:10:00,65.07,65.07,64.95,64.95,70000.0,49.5671,49.5671,49.4757,49.4757,70000.0
2014-09-15 13:20:00,64.95,64.97,64.91,64.91,28200.0,49.4757,49.491,49.4453,49.4453,28200.0
2014-09-15 13:30:00,64.92,64.97,64.91,64.94,39200.0,49.4529,49.491,49.4453,49.4681,39200.0
2014-09-15 13:40:00,64.95,64.98,64.92,64.95,23200.0,49.4757,49.4986,49.4529,49.4757,23200.0
2014-09-15 13:50:00,64.95,64.95,64.83,64.85,35600.0,49.4757,49.4757,49.3843,49.3996,35600.0
2014-09-15 14:00:00,64.85,64.87,64.81,64.87,75000.0,49.3996,49.4148,49.3691,49.4148,75000.0
2014-09-15 14:10:00,64.86,64.88,64.79,64.84,34000.0,49.4072,49.4224,49.3539,49.3919,34000.0
2014-09-15 14:20:00,64.84,64.96,64.82,64.96,33000.0,49.3919,49.4834,49.3767,49.4834,33000.0
2014-09-15 14:30:00,64.95,65.08,64.93,65.07,75200.0,49.4757,49.5748,49.4605,49.5671,75200.0
2014-09-15 14:40:00,65.07,65.08,65.01,65.03,37900.0,49.5671,49.5748,49.5214,49.5367,37900.0
2014-09-15 14:50:00,65.02,65.06,64.97,65.01,82000.0,49.5291,49.5595,49.491,49.5214,82000.0
2014-09-15 15:00:00,65.01,65.05,64.98,64.98,95300.0,49.5214,49.5519,49.4986,49.4986,95300.0
2014-09-15 15:10:00,64.98,65.02,64.96,64.98,69100.0,49.4986,49.5291,49.4834,49.4986,69100.0
2014-09-15 15:20:00,64.99,65.03,64.99,65.01,109000.0,49.5062,49.5367,49.5062,49.5214,109000.0
2014-09-15 15:30:00,65.01,65.01,64.95,64.97,117800.0,49.5214,49.5214,49.4757,49.491,117800.0
2014-09-15 15:40:00,64.96,64.99,64.93,64.98,118000.0,49.4834,49.5062,49.4605,49.4986,118000.0
2014-09-15 15:50:00,64.98,64.98,64.9,64.93,255500.0,49.4986,49.4986,49.4376,49.4605,255500.0
2014-09-16 09:30:00,64.83,64.87,64.43,64.63,257600.0,49.3843,49.4148,49.0796,49.232,257600.0
2014-09-16 09:40:00,64.63,64.83,64.61,64.79,150900.0,49.232,49.3843,49.2167,49.3539,150900.0
2014-09-16 09:50:00,64.79,65.02,64.77,65.0,297500.0,49.3539,49.5291,49.3386,49.5138,297500.0
2014-09-16 10:00:00,65.0,65.19,64.99,65.14,136900.0,49.5138,49.6586,49.5062,49.6205,136900.0
2014-09-16 10:10:00,65.14,65.26,65.11,65.23,151100.0,49.6205,49.7119,49.5976,49.689,151100.0
2014-09-16 10:20:00,65.24,65.25,65.13,65.2,100000.0,49.6966,49.7043,49.6128,49.6662,100000.0
2014-09-16 10:30:00,65.21,65.23,65.1,65.21,143500.0,49.6738,49.689,49.59,49.6738,143500.0
2014-09-16 10:40:00,65.22,65.33,65.19,65.33,134300.0,49.6814,49.7652,49.6586,49.7652,134300.0
2014-09-16 10:50:00,65.33,65.34,65.11,65.12,194000.0,49.7652,49.7728,49.5976,49.6052,194000.0
2014-09-16 11:00:00,65.12,65.27,65.09,65.2,163100.0,49.6052,49.7195,49.5824,49.6662,163100.0
2014-09-16 11:10:00,65.2,65.25,65.13,65.25,71600.0,49.6662,49.7043,49.6128,49.7043,71600.0
2014-09-16 11:20:00,65.24,65.45,65.24,65.43,83000.0,49.6966,49.8566,49.6966,49.8414,83000.0
2014-09-16 11:30:00,65.43,65.58,65.39,65.53,162700.0,49.8414,49.9556,49.8109,49.9175,162700.0
2014-09-16 11:40:00,65.54,65.59,65.47,65.57,75400.0,49.9252,49.9633,49.8718,49.948,75400.0
2014-09-16 11:50:00,65.57,65.76,65.56,65.73,152600.0,49.948,50.0928,49.9404,50.0699,152600.0
2014-09-16 12:00:00,65.74,65.76,65.7,65.72,101700.0,50.0775,50.0928,50.047,50.0623,101700.0
2014-09-16 12:10:00,65.72,65.74,65.66,65.74,127200.0,50.0623,50.0775,50.0166,50.0775,127200.0
2014-09-16 12:20:00,65.74,65.89,65.73,65.88,146700.0,50.0775,50.1918,50.0699,50.1842,146700.0
2014-09-16 12:30:00,65.89,66.0,65.87,65.97,167500.0,50.1918,50.2756,50.1765,50.2527,167500.0
2014-09-16 12:40:00,65.98,65.99,65.88,65.89,92600.0,50.2603,50.268,50.1842,50.1918,92600.0
2014-09-16 12:50:00,65.88,65.97,65.88,65.93,119700.0,50.1842,50.2527,50.1842,50.2222,119700.0
2014-09-16 13:00:00,65.92,66.0,65.92,66.0,72200.0,50.2146,50.2756,50.2146,50.2756,72200.0
2014-09-16 13:10:00,66.0,66.07,66.0,66.07,84800.0,50.2756,50.3289,50.2756,50.3289,84800.0
2014-09-16 13:20:00,66.06,66.1,66.02,66.02,86600.0,50.3213,50.3517,50.2908,50.2908,86600.0
2014-09-16 13:30:00,66.03,66.16,66.02,66.13,94100.0,50.2984,50.3975,50.2908,50.3746,94100.0
2014-09-16 13:40:00,66.13,66.13,65.97,65.97,121100.0,50.3746,50.3746,50.2527,50.2527,121100.0
2014-09-16 13:50:00,65.96,66.04,65.94,66.02,103500.0,50.2451,50.306,50.2299,50.2908,103500.0
2014-09-16 14:00:00,66.01,66.11,66.01,66.09,67500.0,50.2832,50.3594,50.2832,50.3441,67500.0
2014-09-16 14:10:00,66.1,66.14,66.09,66.14,77900.0,50.3517,50.3822,50.3441,50.3822,77900.0
2014-09-16 14:20:00,66.14,66.16,66.09,66.14,92500.0,50.3822,50.3975,50.3441,50.3822,92500.0
2014-09-16 14:30:00,66.14,66.16,66.08,66.12,88500.0,50.3822,50.3975,50.3365,50.367,88500.0
2014-09-16 14:40:00,66.12,66.13,66.08,66.1,73800.0,50.367,50.3746,50.3365,50.3517,73800.0
2014-09-16 14:50:00,66.11,66.12,66.07,66.1,72100.0,50.3594,50.367,50.3289,50.3517,72100.0
2014-09-16 15:00:00,66.1,66.17,66.07,66.16,98100.0,50.3517,50.4051,50.3289,50.3975,98100.0
2014-09-16 15:10:00,66.16,66.16,66.15,66.15,72800.0,50.3975,50.3975,50.3898,50.3898,72800.0
2014-09-16 15:20:00,66.16,66.16,66.13,66.14,154600.0,50.3975,50.3975,50.3746,50.3822,154600.0
2014-09-16 15:30:00,66.14,66.14,66.11,66.12,168600.0,50.3822,50.3822,50.3594,50.367,168600.0
2014-09-16 15:40:00,66.11,66.13,66.11,66.12,128000.0,50.3594,50.3746,50.3594,50.367,128000.0
2014-09-16 15:50:00,66.13,66.21,66.12,66.2,530700.0,50.3746,50.4355,50.367,50.4279,530700.0
2014-09-17 09:30:00,66.26,66.3,65.89,66.16,222100.0,50.4736,50.5041,50.1918,50.3975,222100.0
2014-09-17 09:40:00,66.18,66.2,65.95,65.98,161500.0,50.4127,50.4279,50.2375,50.2603,161500.0
2014-09-17 09:50:00,65.97,65.98,65.91,65.92,84400.0,50.2527,50.2603,50.207,50.2146,84400.0
2014-09-17 10:00:00,65.92,66.09,65.92,65.94,194700.0,50.2146,50.3441,50.2146,50.2299,194700.0
2014-09-17 10:10:00,65.94,65.99,65.9,65.97,71700.0,50.2299,50.268,50.1994,50.2527,71700.0
2014-09-17 10:20:00,65.97,66.04,65.96,65.98,58700.0,50.2527,50.306,50.2451,50.2603,58700.0
2014-09-17 10:30:00,65.98,66.02,65.84,65.89,84100.0,50.2603,50.2908,50.1537,50.1918,84100.0
2014-09-17 10:40:00,65.89,65.97,65.82,65.85,128100.0,50.1918,50.2527,50.1385,50.1613,128100.0
2014-09-17 10:50:00,65.85,65.86,65.76,65.82,103800.0,50.1613,50.1689,50.0928,50.1385,103800.0
2014-09-17 11:00:00,65.81,65.85,65.76,65.76,70700.0,50.1308,50.1613,50.0928,50.0928,70700.0
2014-09-17 11:10:00,65.77,65.84,65.76,65.83,237500.0,50.1004,50.1537,50.0928,50.1461,237500.0
2014-09-17 11:20:00,65.83,65.83,65.66,65.7,160600.0,50.1461,50.1461,50.0166,50.047,160600.0
2014-09-17 11:30:00,65.7,65.7,65.53,65.59,92200.0,50.047,50.047,49.9175,49.9633,92200.0
2014-09-17 11:40:00,65.58,65.62,65.48,65.48,129500.0,49.9556,49.9861,49.8795,49.8795,129500.0
2014-09-17 11:50:00,65.49,65.61,65.48,65.59,257200.0,49.8871,49.9785,49.8795,49.9633,257200.0
2014-09-17 12:00:00,65.6,65.65,65.56,65.59,164100.0,49.9709,50.009,49.9404,49.9633,164100.0
2014-09-17 12:10:00,65.58,65.59,65.48,65.55,203700.0,49.9556,49.9633,49.8795,49.9328,203700.0
2014-09-17 12:20:00,65.54,65.58,65.53,65.58,182900.0,49.9252,49.9556,49.9175,49.9556,182900.0
2014-09-17 12:30:00,65.57,65.61,65.55,65.57,107300.0,49.948,49.9785,49.9328,49.948,107300.0
2014-09-17 12:40:00,65.57,65.61,65.55,65.6,261000.0,49.948,49.9785,49.9328,49.9709,261000.0
2014-09-17 12:50:00,65.59,65.74,65.59,65.68,126400.0,49.9633,50.0775,49.9633,50.0318,126400.0
2014-09-17 13:00:00,65.68,65.7,65.63,65.66,105800.0,50.0318,50.047,49.9937,50.0166,105800.0
2014-09-17 13:10:00,65.65,65.67,65.62,65.65,104600.0,50.009,50.0242,49.9861,50.009,104600.0
2014-09-17 13:20:00,65.66,65.66,65.6,65.61,65900.0,50.0166,50.0166,49.9709,49.9785,65900.0
2014-09-17 13:30:00,65.61,65.61,65.54,65.57,84700.0,49.9785,49.9785,49.9252,49.948,84700.0
2014-09-17 13:40:00,65.56,65.66,65.54,65.65,81700.0,49.9404,50.0166,49.9252,50.009,81700.0
2014-09-17 13:50:00,65.64,65.79,65.63,65.77,82000.0,50.0013,50.1156,49.9937,50.1004,82000.0
2014-09-17 14:00:00,65.78,65.96,65.3,65.61,175800.0,50.108,50.2451,49.7423,49.9785,175800.0
2014-09-17 14:10:00,65.62,65.89,65.62,65.88,155400.0,49.9861,50.1918,49.9861,50.1842,155400.0
2014-09-17 14:20:00,65.87,65.99,65.81,65.95,79200.0,50.1765,50.268,50.1308,50.2375,79200.0
2014-09-17 14:30:00,65.94,66.15,65.91,66.1,286500.0,50.2299,50.3898,50.207,50.3517,286500.0
2014-09-17 14:40:00,66.09,66.16,65.86,65.96,177000.0,50.3441,50.3975,50.1689,50.2451,177000.0
2014-09-17 14:50:00,65.96,66.08,65.93,66.08,87400.0,50.2451,50.3365,50.2222,50.3365,87400.0
2014-09-17 15:00:00,66.08,66.2,65.98,66.17,137200.0,50.3365,50.4279,50.2603,50.4051,137200.0
2014-09-17 15:10:00,66.17,66.32,66.16,66.27,149500.0,50.4051,50.5193,50.3975,50.4812,149500.0
2014-09-17 15:20:00,66.27,66.28,66.1,66.21,158100.0,50.4812,50.4889,50.3517,50.4355,158100.0
2014-09-17 15:30:00,66.19,66.22,66.04,66.06,131900.0,50.4203,50.4432,50.306,50.3213,131900.0
2014-09-17 15:40:00,66.06,66.1,65.93,66.01,199700.0,50.3213,50.3517,50.2222,50.2832,199700.0
2014-09-17 15:50:00,66.01,66.06,65.92,66.0,624700.0,50.2832,50.3213,50.2146,50.2756,624700.0
2014-09-18 09:30:00,66.31,66.42,66.05,66.09,159000.0,50.5117,50.5955,50.3137,50.3441,159000.0
2014-09-18 09:40:00,66.12,66.29,66.07,66.07,106500.0,50.367,50.4965,50.3289,50.3289,106500.0
2014-09-18 09:50:00,66.07,66.23,66.04,66.18,104800.0,50.3289,50.4508,50.306,50.4127,104800.0
2014-09-18 10:00:00,66.17,66.38,66.17,66.32,104000.0,50.4051,50.565,50.4051,50.5193,104000.0
2014-09-18 10:10:00,66.33,66.4,66.27,66.3,121600.0,50.5269,50.5803,50.4812,50.5041,121600.0
2014-09-18 10:20:00,66.3,66.3,66.17,66.21,117300.0,50.5041,50.5041,50.4051,50.4355,117300.0
2014-09-18 10:30:00,66.2,66.28,66.19,66.26,82000.0,50.4279,50.4889,50.4203,50.4736,82000.0
2014-09-18 10:40:00,66.27,66.41,66.23,66.41,103700.0,50.4812,50.5879,50.4508,50.5879,103700.0
2014-09-18 10:50:00,66.42,66.42,66.28,66.32,91000.0,50.5955,50.5955,50.4889,50.5193,91000.0
2014-09-18 11:00:00,66.31,66.35,66.26,66.32,80400.0,50.5117,50.5422,50.4736,50.5193,80400.0
2014-09-18 11:10:00,66.33,66.37,66.31,66.31,55400.0,50.5269,50.5574,50.5117,50.5117,55400.0
2014-09-18 11:20:00,66.32,66.46,66.31,66.44,73800.0,50.5193,50.626,50.5117,50.6107,73800.0
2014-09-18 11:30:00,66.45,66.5,66.41,66.49,119500.0,50.6184,50.6564,50.5879,50.6488,119500.0
2014-09-18 11:40:00,66.49,66.51,66.46,66.47,85900.0,50.6488,50.6641,50.626,50.6336,85900.0
2014-09-18 11:50:00,66.47,66.58,66.43,66.55,91900.0,50.6336,50.7174,50.6031,50.6945,91900.0
2014-09-18 12:00:00,66.56,66.62,66.51,66.51,85800.0,50.7022,50.7479,50.6641,50.6641,85800.0
2014-09-18 12:10:00,66.52,66.57,66.51,66.57,82200.0,50.6717,50.7098,50.6641,50.7098,82200.0
2014-09-18 12:20:00,66.57,66.68,66.55,66.67,143500.0,50.7098,50.7936,50.6945,50.7859,143500.0
2014-09-18 12:30:00,66.67,66.7,66.6,66.64,103300.0,50.7859,50.8088,50.7326,50.7631,103300.0
2014-09-18 12:40:00,66.64,66.66,66.6,66.65,56700.0,50.7631,50.7783,50.7326,50.7707,56700.0
2014-09-18 12:50:00,66.64,66.69,66.63,66.67,142300.0,50.7631,50.8012,50.7555,50.7859,142300.0
2014-09-18 13:00:00,66.69,66.73,66.69,66.71,96100.0,50.8012,50.8317,50.8012,50.8164,96100.0
2014-09-18 13:10:00,66.72,66.74,66.69,66.7,80600.0,50.824,50.8393,50.8012,50.8088,80600.0
2014-09-18 13:20:00,66.71,66.71,66.59,66.64,127700.0,50.8164,50.8164,50.725,50.7631,127700.0
2014-09-18 13:30:00,66.63,66.65,66.54,66.56,134800.0,50.7555,50.7707,50.6869,50.7022,134800.0
2014-09-18 13:40:00,66.56,66.58,66.45,66.45,70900.0,50.7022,50.7174,50.6184,50.6184,70900.0
2014-09-18 13:50:00,66.45,66.46,66.4,66.43,76300.0,50.6184,50.626,50.5803,50.6031,76300.0
2014-09-18 14:00:00,66.44,66.56,66.44,66.54,112100.0,50.6107,50.7022,50.6107,50.6869,112100.0
2014-09-18 14:10:00,66.54,66.54,66.48,66.49,48100.0,50.6869,50.6869,50.6412,50.6488,48100.0
2014-09-18 14:20:00,66.49,66.51,66.46,66.48,49600.0,50.6488,50.6641,50.626,50.6412,49600.0
2014-09-18 14:30:00,66.49,66.5,66.44,66.46,103300.0,50.6488,50.6564,50.6107,50.626,103300.0
2014-09-18 14:40:00,66.47,66.47,66.42,66.42,69600.0,50.6336,50.6336,50.5955,50.5955,69600.0
2014-09-18 14:50:00,66.42,66.45,66.37,66.43,90900.0,50.5955,50.6184,50.5574,50.6031,90900.0
2014-09-18 15:00:00,66.43,66.5,66.41,66.47,68900.0,50.6031,50.6564,50.5879,50.6336,68900.0
2014-09-18 15:10:00,66.48,66.55,66.47,66.54,82500.0,50.6412,50.6945,50.6336,50.6869,82500.0
2014-09-18 15:20:00,66.55,66.56,66.5,66.55,64300.0,50.6945,50.7022,50.6564,50.6945,64300.0
2014-09-18 15:30:00,66.54,66.58,66.53,66.58,117500.0,50.6869,50.7174,50.6793,50.7174,117500.0
2014-09-18 15:40:00,66.58,66.58,66.45,66.46,208400.0,50.7174,50.7174,50.6184,50.626,208400.0
2014-09-18 15:50:00,66.45,66.56,66.45,66.54,479300.0,50.6184,50.7022,50.6184,50.6869,479300.0
2014-09-19 09:30:00,66.97,67.01,66.8,66.82,1031200.0,51.0145,51.0449,50.885,50.9002,1031200.0
2014-09-19 09:40:00,66.82,66.88,66.7,66.72,178200.0,50.9002,50.9459,50.8088,50.824,178200.0
2014-09-19 09:50:00,66.72,66.84,66.68,66.74,121200.0,50.824,50.9154,50.7936,50.8393,121200.0
2014-09-19 10:00:00,66.73,66.9,66.72,66.87,101900.0,50.8317,50.9611,50.824,50.9383,101900.0
2014-09-19 10:10:00,66.88,66.92,66.8,66.92,156400.0,50.9459,50.9764,50.885,50.9764,156400.0
2014-09-19 10:20:00,66.92,67.0,66.89,66.97,153700.0,50.9764,51.0373,50.9535,51.0145,153700.0
2014-09-19 10:30:00,66.96,67.0,66.89,66.96,86800.0,51.0069,51.0373,50.9535,51.0069,86800.0
2014-09-19 10:40:00,66.96,67.0,66.89,67.0,102200.0,51.0069,51.0373,50.9535,51.0373,102200.0
2014-09-19 10:50:00,67.0,67.0,66.94,66.98,79000.0,51.0373,51.0373,50.9916,51.0221,79000.0
2014-09-19 11:00:00,66.99,67.01,66.92,67.0,100400.0,51.0297,51.0449,50.9764,51.0373,100400.0
2014-09-19 11:10:00,67.0,67.06,66.91,67.05,475100.0,51.0373,51.083,50.9688,51.0754,475100.0
2014-09-19 11:20:00,67.06,67.11,66.94,66.94,168900.0,51.083,51.1211,50.9916,50.9916,168900.0
2014-09-19 11:30:00,66.94,67.01,66.9,66.95,206600.0,50.9916,51.0449,50.9611,50.9992,206600.0
2014-09-19 11:40:00,66.94,66.98,66.8,66.81,88700.0,50.9916,51.0221,50.885,50.8926,88700.0
2014-09-19 11:50:00,66.81,66.88,66.78,66.79,97900.0,50.8926,50.9459,50.8697,50.8774,97900.0
2014-09-19 12:00:00,66.79,66.8,66.66,66.71,55400.0,50.8774,50.885,50.7783,50.8164,55400.0
2014-09-19 12:10:00,66.71,66.74,66.62,66.62,46500.0,50.8164,50.8393,50.7479,50.7479,46500.0
2014-09-19 12:20:00,66.61,66.73,66.6,66.71,66500.0,50.7402,50.8317,50.7326,50.8164,66500.0
2014-09-19 12:30:00,66.71,66.71,66.62,66.65,92600.0,50.8164,50.8164,50.7479,50.7707,92600.0
2014-09-19 12:40:00,66.64,66.65,66.51,66.53,93500.0,50.7631,50.7707,50.6641,50.6793,93500.0
2014-09-19 12:50:00,66.52,66.59,66.51,66.55,73000.0,50.6717,50.725,50.6641,50.6945,73000.0
2014-09-19 13:00:00,66.55,66.56,66.43,66.46,60500.0,50.6945,50.7022,50.6031,50.626,60500.0
2014-09-19 13:10:00,66.47,66.48,66.33,66.34,66300.0,50.6336,50.6412,50.5269,50.5346,66300.0
2014-09-19 13:20:00,66.35,66.37,66.28,66.3,68500.0,50.5422,50.5574,50.4889,50.5041,68500.0
2014-09-19 13:30:00,66.3,66.35,66.29,66.32,58900.0,50.5041,50.5422,50.4965,50.5193,58900.0
2014-09-19 13:40:00,66.33,66.37,66.29,66.35,51500.0,50.5269,50.5574,50.4965,50.5422,51500.0
2014-09-19 13:50:00,66.36,66.42,66.31,66.33,70400.0,50.5498,50.5955,50.5117,50.5269,70400.0
2014-09-19 14:00:00,66.32,66.36,66.27,66.32,68700.0,50.5193,50.5498,50.4812,50.5193,68700.0
2014-09-19 14:10:00,66.31,66.38,66.3,66.35,119800.0,50.5117,50.565,50.5041,50.5422,119800.0
2014-09-19 14:20:00,66.36,66.41,66.35,66.39,52000.0,50.5498,50.5879,50.5422,50.5727,52000.0
2014-09-19 14:30:00,66.39,66.4,66.35,66.4,56000.0,50.5727,50.5803,50.5422,50.5803,56000.0
2014-09-19 14:40:00,66.4,66.49,66.39,66.48,206500.0,50.5803,50.6488,50.5727,50.6412,206500.0
2014-09-19 14:50:00,66.47,66.48,66.38,66.45,120800.0,50.6336,50.6412,50.565,50.6184,120800.0
2014-09-19 15:00:00,66.45,66.48,66.35,66.36,120800.0,50.6184,50.6412,50.5422,50.5498,120800.0
2014-09-19 15:10:00,66.37,66.41,66.32,66.37,139500.0,50.5574,50.5879,50.5193,50.5574,139500.0
2014-09-19 15:20:00,66.37,66.38,66.25,66.26,103100.0,50.5574,50.565,50.466,50.4736,103100.0
2014-09-19 15:30:00,66.26,66.31,66.25,66.28,152000.0,50.4736,50.5117,50.466,50.4889,152000.0
2014-09-19 15:40:00,66.27,66.36,66.25,66.31,207200.0,50.4812,50.5498,50.466,50.5117,207200.0
2014-09-19 15:50:00,66.32,66.35,66.22,66.24,496700.0,50.5193,50.5422,50.4432,50.4584,496700.0
2014-09-22 09:30:00,65.95,66.09,65.71,65.81,221100.0,50.2375,50.3441,50.0547,50.1308,221100.0
2014-09-22 09:40:00,65.8,65.83,65.68,65.73,156600.0,50.1232,50.1461,50.0318,50.0699,156600.0
2014-09-22 09:50:00,65.73,65.9,65.73,65.81,100400.0,50.0699,50.1994,50.0699,50.1308,100400.0
2014-09-22 10:00:00,65.81,66.01,65.79,65.91,391800.0,50.1308,50.2832,50.1156,50.207,391800.0
2014-09-22 10:10:00,65.92,65.92,65.74,65.82,167200.0,50.2146,50.2146,50.0775,50.1385,167200.0
2014-09-22 10:20:00,65.82,65.84,65.71,65.74,146500.0,50.1385,50.1537,50.0547,50.0775,146500.0
2014-09-22 10:30:00,65.73,65.73,65.63,65.63,216300.0,50.0699,50.0699,49.9937,49.9937,216300.0
2014-09-22 10:40:00,65.63,65.7,65.53,65.53,172100.0,49.9937,50.047,49.9175,49.9175,172100.0
2014-09-22 10:50:00,65.54,65.62,65.48,65.62,231400.0,49.9252,49.9861,49.8795,49.9861,231400.0
2014-09-22 11:00:00,65.61,65.74,65.59,65.65,103900.0,49.9785,50.0775,49.9633,50.009,103900.0
2014-09-22 11:10:00,65.64,65.71,65.57,65.69,120500.0,50.0013,50.0547,49.948,50.0394,120500.0
2014-09-22 11:20:00,65.68,65.72,65.67,65.7,82100.0,50.0318,50.0623,50.0242,50.047,82100.0
2014-09-22 11:30:00,65.7,65.73,65.64,65.64,77900.0,50.047,50.0699,50.0013,50.0013,77900.0
2014-09-22 11:40:00,65.63,65.7,65.57,65.6,53500.0,49.9937,50.047,49.948,49.9709,53500.0
2014-09-22 11:50:00,65.61,65.65,65.57,65.64,88600.0,49.9785,50.009,49.948,50.0013,88600.0
2014-09-22 12:00:00,65.63,65.63,65.5,65.59,110200.0,49.9937,49.9937,49.8947,49.9633,110200.0
2014-09-22 12:10:00,65.58,65.7,65.57,65.61,107200.0,49.9556,50.047,49.948,49.9785,107200.0
2014-09-22 12:20:00,65.62,65.64,65.57,65.58,65600.0,49.9861,50.0013,49.948,49.9556,65600.0
2014-09-22 12:30:00,65.6,65.61,65.55,65.57,44400.0,49.9709,49.9785,49.9328,49.948,44400.0
2014-09-22 12:40:00,65.57,65.66,65.51,65.65,144200.0,49.948,50.0166,49.9023,50.009,144200.0
2014-09-22 12:50:00,65.65,65.66,65.56,65.58,51300.0,50.009,50.0166,49.9404,49.9556,51300.0
2014-09-22 13:00:00,65.58,65.63,65.53,65.59,63300.0,49.9556,49.9937,49.9175,49.9633,63300.0
2014-09-22 13:10:00,65.6,65.62,65.54,65.6,80200.0,49.9709,49.9861,49.9252,49.9709,80200.0
2014-09-22 13:20:00,65.59,65.77,65.57,65.75,171300.0,49.9633,50.1004,49.948,50.0851,171300.0
2014-09-22 13:30:00,65.75,65.75,65.67,65.69,140600.0,50.0851,50.0851,50.0242,50.0394,140600.0
2014-09-22 13:40:00,65.69,65.73,65.65,65.72,52000.0,50.0394,50.0699,50.009,50.0623,52000.0
2014-09-22 13:50:00,65.73,65.79,65.7,65.75,151300.0,50.0699,50.1156,50.047,50.0851,151300.0
2014-09-22 14:00:00,65.75,65.79,65.75,65.76,76500.0,50.0851,50.1156,50.0851,50.0928,76500.0
2014-09-22 14:10:00,65.76,65.81,65.71,65.76,74000.0,50.0928,50.1308,50.0547,50.0928,74000.0
2014-09-22 14:20:00,65.76,65.79,65.64,65.66,83000.0,50.0928,50.1156,50.0013,50.0166,83000.0
2014-09-22 14:30:00,65.66,65.71,65.66,65.69,83600.0,50.0166,50.0547,50.0166,50.0394,83600.0
2014-09-22 14:40:00,65.69,65.78,65.67,65.77,67400.0,50.0394,50.108,50.0242,50.1004,67400.0
2014-09-22 14:50:00,65.78,65.84,65.77,65.84,100300.0,50.108,50.1537,50.1004,50.1537,100300.0
2014-09-22 15:00:00,65.84,65.92,65.83,65.89,154300.0,50.1537,50.2146,50.1461,50.1918,154300.0
2014-09-22 15:10:00,65.9,65.92,65.85,65.88,239400.0,50.1994,50.2146,50.1613,50.1842,239400.0
2014-09-22 15:20:00,65.88,65.94,65.86,65.92,211300.0,50.1842,50.2299,50.1689,50.2146,211300.0
2014-09-22 15:30:00,65.93,65.97,65.91,65.95,157200.0,50.2222,50.2527,50.207,50.2375,157200.0
2014-09-22 15:40:00,65.95,66.07,65.94,66.05,254200.0,50.2375,50.3289,50.2299,50.3137,254200.0
2014-09-22 15:50:00,66.06,66.08,65.98,66.0,456300.0,50.3213,50.3365,50.2603,50.2756,456300.0
2014-09-23 09:30:00,63.49,64.48,63.31,64.28,1001600.0,48.3636,49.1177,48.2265,48.9654,1001600.0
2014-09-23 09:40:00,64.27,64.66,64.22,64.4,1607200.0,48.9577,49.2548,48.9197,49.0568,1607200.0
2014-09-23 09:50:00,64.4,64.46,64.05,64.27,961100.0,49.0568,49.1025,48.7902,48.9577,961100.0
2014-09-23 10:00:00,64.27,64.32,64.11,64.17,310900.0,48.9577,48.9958,48.8359,48.8816,310900.0
2014-09-23 10:10:00,64.18,64.34,64.15,64.34,509300.0,48.8892,49.0111,48.8663,49.0111,509300.0
2014-09-23 10:20:00,64.34,64.49,64.3,64.48,381400.0,49.0111,49.1253,48.9806,49.1177,381400.0
2014-09-23 10:30:00,64.47,64.55,64.29,64.32,365200.0,49.1101,49.171,48.973,48.9958,365200.0
2014-09-23 10:40:00,64.32,64.33,64.19,64.2,265200.0,48.9958,49.0034,48.8968,48.9044,265200.0
2014-09-23 10:50:00,64.2,64.34,64.17,64.2,376200.0,48.9044,49.0111,48.8816,48.9044,376200.0
2014-09-23 11:00:00,64.21,64.24,63.93,63.98,252200.0,48.912,48.9349,48.6987,48.7368,252200.0
2014-09-23 11:10:00,63.97,64.03,63.8,63.8,187500.0,48.7292,48.7749,48.5997,48.5997,187500.0
2014-09-23 11:20:00,63.8,63.89,63.66,63.67,233200.0,48.5997,48.6683,48.4931,48.5007,233200.0
2014-09-23 11:30:00,63.68,63.92,63.68,63.85,194400.0,48.5083,48.6911,48.5083,48.6378,194400.0
2014-09-23 11:40:00,63.85,63.98,63.81,63.84,187700.0,48.6378,48.7368,48.6073,48.6302,187700.0
2014-09-23 11:50:00,63.83,63.94,63.83,63.88,178600.0,48.6226,48.7064,48.6226,48.6607,178600.0
2014-09-23 12:00:00,63.89,63.9,63.74,63.75,229000.0,48.6683,48.6759,48.554,48.5616,229000.0
2014-09-23 12:10:00,63.75,63.8,63.63,63.67,184300.0,48.5616,48.5997,48.4702,48.5007,184300.0
2014-09-23 12:20:00,63.67,63.68,63.52,63.53,146400.0,48.5007,48.5083,48.3864,48.394,146400.0
2014-09-23 12:30:00,63.53,63.6,63.52,63.53,174200.0,48.394,48.4474,48.3864,48.394,174200.0
2014-09-23 12:40:00,63.52,63.58,63.48,63.5,278300.0,48.3864,48.4321,48.356,48.3712,278300.0
2014-09-23 12:50:00,63.51,63.54,63.42,63.44,171600.0,48.3788,48.4017,48.3103,48.3255,171600.0
2014-09-23 13:00:00,63.44,63.46,63.36,63.36,365300.0,48.3255,48.3407,48.2645,48.2645,365300.0
2014-09-23 13:10:00,63.35,63.52,63.34,63.49,194600.0,48.2569,48.3864,48.2493,48.3636,194600.0
2014-09-23 13:20:00,63.49,63.8,63.49,63.66,220000.0,48.3636,48.5997,48.3636,48.4931,220000.0
2014-09-23 13:30:00,63.67,63.85,63.63,63.8,374000.0,48.5007,48.6378,48.4702,48.5997,374000.0
2014-09-23 13:40:00,63.8,63.8,63.67,63.72,186100.0,48.5997,48.5997,48.5007,48.5388,186100.0
2014-09-23 13:50:00,63.73,63.81,63.69,63.77,262800.0,48.5464,48.6073,48.5159,48.5769,262800.0
2014-09-23 14:00:00,63.77,63.95,63.68,63.95,304900.0,48.5769,48.714,48.5083,48.714,304900.0
2014-09-23 14:10:00,63.94,64.05,63.87,63.92,397500.0,48.7064,48.7902,48.653,48.6911,397500.0
2014-09-23 14:20:00,63.92,63.96,63.81,63.86,139900.0,48.6911,48.7216,48.6073,48.6454,139900.0
2014-09-23 14:30:00,63.87,63.89,63.79,63.79,144300.0,48.653,48.6683,48.5921,48.5921,144300.0
2014-09-23 14:40:00,63.79,63.89,63.76,63.89,114000.0,48.5921,48.6683,48.5692,48.6683,114000.0
2014-09-23 14:50:00,63.89,64.03,63.88,64.0,210200.0,48.6683,48.7749,48.6607,48.7521,210200.0
2014-09-23 15:00:00,63.99,64.04,63.93,63.97,232600.0,48.7445,48.7825,48.6987,48.7292,232600.0
2014-09-23 15:10:00,63.96,64.12,63.96,64.06,211400.0,48.7216,48.8435,48.7216,48.7978,211400.0
2014-09-23 15:20:00,64.06,64.24,64.02,64.21,272400.0,48.7978,48.9349,48.7673,48.912,272400.0
2014-09-23 15:30:00,64.21,64.32,64.17,64.27,461800.0,48.912,48.9958,48.8816,48.9577,461800.0
2014-09-23 15:40:00,64.27,64.38,64.22,64.26,762800.0,48.9577,49.0415,48.9197,48.9501,762800.0
2014-09-23 15:50:00,64.26,64.27,64.07,64.07,959700.0,48.9501,48.9577,48.8054,48.8054,959700.0
2014-09-24 09:30:00,64.07,64.2,64.0,64.0,372400.0,48.8054,48.9044,48.7521,48.7521,372400.0
2014-09-24 09:40:00,64.01,64.03,63.65,63.71,569500.0,48.7597,48.7749,48.4855,48.5312,569500.0
2014-09-24 09:50:00,63.71,63.79,63.48,63.5,439800.0,48.5312,48.5921,48.356,48.3712,439800.0
2014-09-24 10:00:00,63.5,63.52,63.15,63.18,654200.0,48.3712,48.3864,48.1046,48.1274,654200.0
2014-09-24 10:10:00,63.19,63.33,63.07,63.31,814500.0,48.1351,48.2417,48.0436,48.2265,814500.0
2014-09-24 10:20:00,63.32,63.49,63.22,63.42,420100.0,48.2341,48.3636,48.1579,48.3103,420100.0
2014-09-24 10:30:00,63.41,63.54,63.37,63.52,974600.0,48.3026,48.4017,48.2722,48.3864,974600.0
2014-09-24 10:40:00,63.52,63.8,63.46,63.8,552800.0,48.3864,48.5997,48.3407,48.5997,552800.0
2014-09-24 10:50:00,63.79,63.89,63.73,63.88,267400.0,48.5921,48.6683,48.5464,48.6607,267400.0
2014-09-24 11:00:00,63.88,64.13,63.88,64.07,451900.0,48.6607,48.8511,48.6607,48.8054,451900.0
2014-09-24 11:10:00,64.07,64.21,64.05,64.16,367300.0,48.8054,48.912,48.7902,48.8739,367300.0
2014-09-24 11:20:00,64.16,64.19,64.09,64.09,266300.0,48.8739,48.8968,48.8206,48.8206,266300.0
2014-09-24 11:30:00,64.09,64.24,64.07,64.18,523600.0,48.8206,48.9349,48.8054,48.8892,523600.0
2014-09-24 11:40:00,64.18,64.2,64.14,64.19,233600.0,48.8892,48.9044,48.8587,48.8968,233600.0
2014-09-24 11:50:00,64.19,64.38,64.19,64.38,393800.0,48.8968,49.0415,48.8968,49.0415,393800.0
2014-09-24 12:00:00,64.38,64.38,64.3,64.3,313200.0,49.0415,49.0415,48.9806,48.9806,313200.0
2014-09-24 12:10:00,64.3,64.38,64.3,64.33,282700.0,48.9806,49.0415,48.9806,49.0034,282700.0
2014-09-24 12:20:00,64.33,64.34,64.24,64.25,144900.0,49.0034,49.0111,48.9349,48.9425,144900.0
2014-09-24 12:30:00,64.26,64.26,64.17,64.2,228000.0,48.9501,48.9501,48.8816,48.9044,228000.0
2014-09-24 12:40:00,64.19,64.2,64.0,64.08,245000.0,48.8968,48.9044,48.7521,48.813,245000.0
2014-09-24 12:50:00,64.09,64.1,63.97,64.0,257100.0,48.8206,48.8282,48.7292,48.7521,257100.0
2014-09-24 13:00:00,64.0,64.02,63.81,63.81,178100.0,48.7521,48.7673,48.6073,48.6073,178100.0
2014-09-24 13:10:00,63.81,63.94,63.76,63.9,241500.0,48.6073,48.7064,48.5692,48.6759,241500.0
2014-09-24 13:20:00,63.91,63.97,63.84,63.84,72800.0,48.6835,48.7292,48.6302,48.6302,72800.0
2014-09-24 13:30:00,63.84,63.86,63.78,63.84,173200.0,48.6302,48.6454,48.5845,48.6302,173200.0
2014-09-24 13:40:00,63.84,63.92,63.83,63.91,209300.0,48.6302,48.6911,48.6226,48.6835,209300.0
2014-09-24 13:50:00,63.9,63.94,63.83,63.9,240800.0,48.6759,48.7064,48.6226,48.6759,240800.0
2014-09-24 14:00:00,63.9,63.94,63.85,63.88,154400.0,48.6759,48.7064,48.6378,48.6607,154400.0
2014-09-24 14:10:00,63.87,63.89,63.81,63.88,118700.0,48.653,48.6683,48.6073,48.6607,118700.0
2014-09-24 14:20:00,63.87,64.11,63.85,64.08,148500.0,48.653,48.8359,48.6378,48.813,148500.0
2014-09-24 14:30:00,64.09,64.1,64.04,64.06,123300.0,48.8206,48.8282,48.7825,48.7978,123300.0
2014-09-24 14:40:00,64.06,64.06,63.93,63.99,200500.0,48.7978,48.7978,48.6987,48.7445,200500.0
2014-09-24 14:50:00,63.98,63.99,63.88,63.88,154600.0,48.7368,48.7445,48.6607,48.6607,154600.0
2014-09-24 15:00:00,63.88,64.02,63.87,63.95,258500.0,48.6607,48.7673,48.653,48.714,258500.0
2014-09-24 15:10:00,63.95,63.98,63.88,63.9,238900.0,48.714,48.7368,48.6607,48.6759,238900.0
2014-09-24 15:20:00,63.9,63.9,63.77,63.77,295800.0,48.6759,48.6759,48.5769,48.5769,295800.0
2014-09-24 15:30:00,63.77,63.87,63.77,63.83,304400.0,48.5769,48.653,48.5769,48.6226,304400.0
2014-09-24 15:40:00,63.83,63.86,63.71,63.71,445900.0,48.6226,48.6454,48.5312,48.5312,445900.0
2014-09-24 15:50:00,63.72,63.81,63.71,63.78,699500.0,48.5388,48.6073,48.5312,48.5845,699500.0
2014-09-25 09:30:00,63.77,64.32,63.31,63.31,501900.0,48.5769,48.9958,48.2265,48.2265,501900.0
2014-09-25 09:40:00,63.31,63.45,63.14,63.19,211200.0,48.2265,48.3331,48.097,48.1351,211200.0
2014-09-25 09:50:00,63.2,63.4,63.02,63.33,295700.0,48.1427,48.295,48.0056,48.2417,295700.0
2014-09-25 10:00:00,63.32,63.38,63.2,63.36,180200.0,48.2341,48.2798,48.1427,48.2645,180200.0
2014-09-25 10:10:00,63.35,63.36,63.12,63.18,185500.0,48.2569,48.2645,48.0817,48.1274,185500.0
2014-09-25 10:20:00,63.18,63.22,62.98,63.12,283600.0,48.1274,48.1579,47.9751,48.0817,283600.0
2014-09-25 10:30:00,63.12,63.14,62.99,63.05,179300.0,48.0817,48.097,47.9827,48.0284,179300.0
2014-09-25 10:40:00,63.05,63.11,62.94,63.05,357200.0,48.0284,48.0741,47.9446,48.0284,357200.0
2014-09-25 10:50:00,63.04,63.23,63.02,63.21,229000.0,48.0208,48.1655,48.0056,48.1503,229000.0
2014-09-25 11:00:00,63.21,63.52,63.21,63.52,436000.0,48.1503,48.3864,48.1503,48.3864,436000.0
2014-09-25 11:10:00,63.52,63.58,63.45,63.47,402700.0,48.3864,48.4321,48.3331,48.3483,402700.0
2014-09-25 11:20:00,63.46,63.57,63.46,63.57,163200.0,48.3407,48.4245,48.3407,48.4245,163200.0
2014-09-25 11:30:00,63.56,63.58,63.47,63.5,125900.0,48.4169,48.4321,48.3483,48.3712,125900.0
2014-09-25 11:40:00,63.5,63.52,63.42,63.45,151100.0,48.3712,48.3864,48.3103,48.3331,151100.0
2014-09-25 11:50:00,63.45,63.47,63.39,63.41,209100.0,48.3331,48.3483,48.2874,48.3026,209100.0
2014-09-25 12:00:00,63.41,63.45,63.38,63.41,161000.0,48.3026,48.3331,48.2798,48.3026,161000.0
2014-09-25 12:10:00,63.41,63.43,63.33,63.4,74600.0,48.3026,48.3179,48.2417,48.295,74600.0
2014-09-25 12:20:00,63.39,63.4,63.19,63.22,165300.0,48.2874,48.295,48.1351,48.1579,165300.0
2014-09-25 12:30:00,63.21,63.24,63.17,63.23,143500.0,48.1503,48.1731,48.1198,48.1655,143500.0
2014-09-25 12:40:00,63.22,63.23,63.11,63.12,98100.0,48.1579,48.1655,48.0741,48.0817,98100.0
2014-09-25 12:50:00,63.13,63.24,63.08,63.22,81300.0,48.0893,48.1731,48.0513,48.1579,81300.0
2014-09-25 13:00:00,63.21,63.31,63.11,63.13,147500.0,48.1503,48.2265,48.0741,48.0893,147500.0
2014-09-25 13:10:00,63.14,63.21,63.1,63.16,130400.0,48.097,48.1503,48.0665,48.1122,130400.0
2014-09-25 13:20:00,63.16,63.18,63.09,63.11,100100.0,48.1122,48.1274,48.0589,48.0741,100100.0
2014-09-25 13:30:00,63.12,63.13,63.07,63.11,115200.0,48.0817,48.0893,48.0436,48.0741,115200.0
2014-09-25 13:40:00,63.11,63.17,63.05,63.06,209900.0,48.0741,48.1198,48.0284,48.036,209900.0
2014-09-25 13:50:00,63.06,63.07,63.01,63.01,182400.0,48.036,48.0436,47.9979,47.9979,182400.0
2014-09-25 14:00:00,63.01,63.08,62.99,63.0,214700.0,47.9979,48.0513,47.9827,47.9903,214700.0
2014-09-25 14:10:00,63.0,63.05,62.99,63.03,169400.0,47.9903,48.0284,47.9827,48.0132,169400.0
2014-09-25 14:20:00,63.03,63.04,62.99,63.01,110900.0,48.0132,48.0208,47.9827,47.9979,110900.0
2014-09-25 14:30:00,63.02,63.06,63.01,63.02,96500.0,48.0056,48.036,47.9979,48.0056,96500.0
2014-09-25 14:40:00,63.02,63.1,62.99,63.09,123100.0,48.0056,48.0665,47.9827,48.0589,123100.0
2014-09-25 14:50:00,63.08,63.09,63.02,63.02,169900.0,48.0513,48.0589,48.0056,48.0056,169900.0
2014-09-25 15:00:00,63.02,63.03,62.93,62.93,187100.0,48.0056,48.0132,47.937,47.937,187100.0
2014-09-25 15:10:00,62.93,63.01,62.92,62.96,159700.0,47.937,47.9979,47.9294,47.9598,159700.0
2014-09-25 15:20:00,62.96,62.96,62.84,62.88,157400.0,47.9598,47.9598,47.8684,47.8989,157400.0
2014-09-25 15:30:00,62.88,62.94,62.86,62.93,263200.0,47.8989,47.9446,47.8837,47.937,263200.0
2014-09-25 15:40:00,62.92,62.98,62.89,62.96,538500.0,47.9294,47.9751,47.9065,47.9598,538500.0
2014-09-25 15:50:00,62.97,62.97,62.74,62.75,571000.0,47.9675,47.9675,47.7923,47.7999,571000.0
2014-09-26 09:30:00,62.92,63.04,62.68,62.91,333100.0,47.9294,48.0208,47.7466,47.9218,333100.0
2014-09-26 09:40:00,62.91,63.04,62.91,63.0,410300.0,47.9218,48.0208,47.9218,47.9903,410300.0
2014-09-26 09:50:00,62.99,63.01,62.77,62.77,466500.0,47.9827,47.9979,47.8151,47.8151,466500.0
2014-09-26 10:00:00,62.78,62.99,62.77,62.88,429700.0,47.8227,47.9827,47.8151,47.8989,429700.0
2014-09-26 10:10:00,62.89,62.94,62.78,62.83,282800.0,47.9065,47.9446,47.8227,47.8608,282800.0
2014-09-26 10:20:00,62.83,62.99,62.82,62.87,131200.0,47.8608,47.9827,47.8532,47.8913,131200.0
2014-09-26 10:30:00,62.88,62.99,62.8,62.95,155400.0,47.8989,47.9827,47.838,47.9522,155400.0
2014-09-26 10:40:00,62.95,63.01,62.92,62.92,169100.0,47.9522,47.9979,47.9294,47.9294,169100.0
2014-09-26 10:50:00,62.92,63.07,62.85,63.07,122400.0,47.9294,48.0436,47.8761,48.0436,122400.0
2014-09-26 11:00:00,63.07,63.1,62.99,63.01,209100.0,48.0436,48.0665,47.9827,47.9979,209100.0
2014-09-26 11:10:00,63.0,63.02,62.92,62.96,130200.0,47.9903,48.0056,47.9294,47.9598,130200.0
2014-09-26 11:20:00,62.97,63.0,62.9,62.95,146000.0,47.9675,47.9903,47.9141,47.9522,146000.0
2014-09-26 11:30:00,62.95,62.98,62.87,62.87,214400.0,47.9522,47.9751,47.8913,47.8913,214400.0
2014-09-26 11:40:00,62.87,62.98,62.85,62.97,157300.0,47.8913,47.9751,47.8761,47.9675,157300.0
2014-09-26 11:50:00,62.97,63.06,62.97,63.06,76100.0,47.9675,48.036,47.9675,48.036,76100.0
2014-09-26 12:00:00,63.06,63.07,62.95,63.01,95600.0,48.036,48.0436,47.9522,47.9979,95600.0
2014-09-26 12:10:00,63.01,63.03,62.99,63.03,101300.0,47.9979,48.0132,47.9827,48.0132,101300.0
2014-09-26 12:20:00,63.03,63.09,63.02,63.09,27600.0,48.0132,48.0589,48.0056,48.0589,27600.0
2014-09-26 12:30:00,63.09,63.1,63.06,63.07,49300.0,48.0589,48.0665,48.036,48.0436,49300.0
2014-09-26 12:40:00,63.08,63.08,63.03,63.04,151200.0,48.0513,48.0513,48.0132,48.0208,151200.0
2014-09-26 12:50:00,63.05,63.12,63.04,63.12,134000.0,48.0284,48.0817,48.0208,48.0817,134000.0
2014-09-26 13:00:00,63.12,63.26,63.11,63.23,217900.0,48.0817,48.1884,48.0741,48.1655,217900.0
2014-09-26 13:10:00,63.23,63.32,63.2,63.31,108300.0,48.1655,48.2341,48.1427,48.2265,108300.0
2014-09-26 13:20:00,63.3,63.35,63.21,63.26,110900.0,48.2188,48.2569,48.1503,48.1884,110900.0
2014-09-26 13:30:00,63.26,63.27,63.2,63.21,129100.0,48.1884,48.196,48.1427,48.1503,129100.0
2014-09-26 13:40:00,63.21,63.24,63.21,63.23,54100.0,48.1503,48.1731,48.1503,48.1655,54100.0
2014-09-26 13:50:00,63.23,63.32,63.22,63.32,48900.0,48.1655,48.2341,48.1579,48.2341,48900.0
2014-09-26 14:00:00,63.32,63.39,63.31,63.39,153400.0,48.2341,48.2874,48.2265,48.2874,153400.0
2014-09-26 14:10:00,63.39,63.54,63.37,63.54,150900.0,48.2874,48.4017,48.2722,48.4017,150900.0
2014-09-26 14:20:00,63.54,63.54,63.46,63.48,75200.0,48.4017,48.4017,48.3407,48.356,75200.0
2014-09-26 14:30:00,63.48,63.61,63.47,63.6,76600.0,48.356,48.455,48.3483,48.4474,76600.0
2014-09-26 14:40:00,63.61,63.67,63.57,63.65,93100.0,48.455,48.5007,48.4245,48.4855,93100.0
2014-09-26 14:50:00,63.64,63.65,63.51,63.51,110300.0,48.4778,48.4855,48.3788,48.3788,110300.0
2014-09-26 15:00:00,63.52,63.53,63.48,63.5,77000.0,48.3864,48.394,48.356,48.3712,77000.0
2014-09-26 15:10:00,63.51,63.51,63.41,63.42,88300.0,48.3788,48.3788,48.3026,48.3103,88300.0
2014-09-26 15:20:00,63.42,63.45,63.36,63.4,165200.0,48.3103,48.3331,48.2645,48.295,165200.0
2014-09-26 15:30:00,63.4,63.41,63.32,63.32,215900.0,48.295,48.3026,48.2341,48.2341,215900.0
2014-09-26 15:40:00,63.33,63.37,63.26,63.27,328700.0,48.2417,48.2722,48.1884,48.196,328700.0
2014-09-26 15:50:00,63.28,63.36,63.27,63.33,412500.0,48.2036,48.2645,48.196,48.2417,412500.0
2014-09-29 09:30:00,62.66,62.8,62.5,62.74,458700.0,47.7313,47.838,47.6094,47.7923,458700.0
2014-09-29 09:40:00,62.75,62.89,62.73,62.78,294600.0,47.7999,47.9065,47.7846,47.8227,294600.0
2014-09-29 09:50:00,62.78,62.97,62.75,62.95,168800.0,47.8227,47.9675,47.7999,47.9522,168800.0
2014-09-29 10:00:00,62.95,63.02,62.91,62.93,162700.0,47.9522,48.0056,47.9218,47.937,162700.0
2014-09-29 10:10:00,62.93,62.97,62.91,62.94,194100.0,47.937,47.9675,47.9218,47.9446,194100.0
2014-09-29 10:20:00,62.95,62.99,62.85,62.87,176000.0,47.9522,47.9827,47.8761,47.8913,176000.0
2014-09-29 10:30:00,62.87,62.93,62.84,62.91,122300.0,47.8913,47.937,47.8684,47.9218,122300.0
2014-09-29 10:40:00,62.91,62.98,62.87,62.87,89000.0,47.9218,47.9751,47.8913,47.8913,89000.0
2014-09-29 10:50:00,62.86,62.87,62.79,62.8,80700.0,47.8837,47.8913,47.8304,47.838,80700.0
2014-09-29 11:00:00,62.8,62.85,62.77,62.84,51300.0,47.838,47.8761,47.8151,47.8684,51300.0
2014-09-29 11:10:00,62.84,62.96,62.83,62.94,93700.0,47.8684,47.9598,47.8608,47.9446,93700.0
2014-09-29 11:20:00,62.94,62.97,62.8,62.81,82600.0,47.9446,47.9675,47.838,47.8456,82600.0
2014-09-29 11:30:00,62.82,62.82,62.76,62.8,97400.0,47.8532,47.8532,47.8075,47.838,97400.0
2014-09-29 11:40:00,62.8,62.81,62.77,62.79,59100.0,47.838,47.8456,47.8151,47.8304,59100.0
2014-09-29 11:50:00,62.79,62.81,62.78,62.81,63400.0,47.8304,47.8456,47.8227,47.8456,63400.0
2014-09-29 12:00:00,62.81,62.84,62.75,62.77,53100.0,47.8456,47.8684,47.7999,47.8151,53100.0
2014-09-29 12:10:00,62.76,62.77,62.67,62.67,103300.0,47.8075,47.8151,47.7389,47.7389,103300.0
2014-09-29 12:20:00,62.67,62.69,62.61,62.65,59400.0,47.7389,47.7542,47.6932,47.7237,59400.0
2014-09-29 12:30:00,62.64,62.66,62.58,62.62,104200.0,47.7161,47.7313,47.6704,47.7009,104200.0
2014-09-29 12:40:00,62.63,62.69,62.62,62.64,79500.0,47.7085,47.7542,47.7009,47.7161,79500.0
2014-09-29 12:50:00,62.65,62.77,62.65,62.71,69800.0,47.7237,47.8151,47.7237,47.7694,69800.0
2014-09-29 13:00:00,62.71,62.79,62.69,62.7,227900.0,47.7694,47.8304,47.7542,47.7618,227900.0
2014-09-29 13:10:00,62.71,62.83,62.7,62.81,83700.0,47.7694,47.8608,47.7618,47.8456,83700.0
2014-09-29 13:20:00,62.8,62.82,62.75,62.79,55300.0,47.838,47.8532,47.7999,47.8304,55300.0
2014-09-29 13:30:00,62.79,62.87,62.75,62.76,57100.0,47.8304,47.8913,47.7999,47.8075,57100.0
2014-09-29 13:40:00,62.75,62.75,62.69,62.74,61900.0,47.7999,47.7999,47.7542,47.7923,61900.0
2014-09-29 13:50:00,62.74,62.75,62.71,62.72,67000.0,47.7923,47.7999,47.7694,47.777,67000.0
2014-09-29 14:00:00,62.72,62.79,62.7,62.72,84100.0,47.777,47.8304,47.7618,47.777,84100.0
2014-09-29 14:10:00,62.72,62.74,62.62,62.62,155400.0,47.777,47.7923,47.7009,47.7009,155400.0
2014-09-29 14:20:00,62.62,62.63,62.57,62.6,123100.0,47.7009,47.7085,47.6628,47.6856,123100.0
2014-09-29 14:30:00,62.61,62.61,62.52,62.54,156400.0,47.6932,47.6932,47.6247,47.6399,156400.0
2014-09-29 14:40:00,62.54,62.59,62.54,62.57,130500.0,47.6399,47.678,47.6399,47.6628,130500.0
2014-09-29 14:50:00,62.57,62.68,62.56,62.67,124500.0,47.6628,47.7466,47.6551,47.7389,124500.0
2014-09-29 15:00:00,62.67,62.72,62.66,62.7,133700.0,47.7389,47.777,47.7313,47.7618,133700.0
2014-09-29 15:10:00,62.7,62.76,62.66,62.75,182100.0,47.7618,47.8075,47.7313,47.7999,182100.0
2014-09-29 15:20:00,62.75,62.83,62.72,62.76,192000.0,47.7999,47.8608,47.777,47.8075,192000.0
2014-09-29 15:30:00,62.76,62.8,62.69,62.7,304200.0,47.8075,47.838,47.7542,47.7618,304200.0
2014-09-29 15:40:00,62.7,62.71,62.55,62.55,396800.0,47.7618,47.7694,47.6475,47.6475,396800.0
2014-09-29 15:50:00,62.55,62.6,62.5,62.53,655300.0,47.6475,47.6856,47.6094,47.6323,655300.0
2014-09-30 09:30:00,63.0,63.0,62.5,62.5,296900.0,47.9903,47.9903,47.6094,47.6094,296900.0
2014-09-30 09:40:00,62.5,62.55,62.37,62.47,253300.0,47.6094,47.6475,47.5104,47.5866,253300.0
2014-09-30 09:50:00,62.47,62.52,62.37,62.39,204500.0,47.5866,47.6247,47.5104,47.5257,204500.0
2014-09-30 10:00:00,62.39,62.39,62.15,62.16,247600.0,47.5257,47.5257,47.3428,47.3504,247600.0
2014-09-30 10:10:00,62.16,62.28,62.13,62.15,244400.0,47.3504,47.4419,47.3276,47.3428,244400.0
2014-09-30 10:20:00,62.15,62.17,62.09,62.1,301300.0,47.3428,47.3581,47.2971,47.3047,301300.0
2014-09-30 10:30:00,62.1,62.26,62.1,62.26,272800.0,47.3047,47.4266,47.3047,47.4266,272800.0
2014-09-30 10:40:00,62.26,62.54,62.25,62.51,326000.0,47.4266,47.6399,47.419,47.6171,326000.0
2014-09-30 10:50:00,62.51,62.54,62.42,62.49,301000.0,47.6171,47.6399,47.5485,47.6018,301000.0
2014-09-30 11:00:00,62.49,62.54,62.47,62.52,199800.0,47.6018,47.6399,47.5866,47.6247,199800.0
2014-09-30 11:10:00,62.52,62.54,62.45,62.46,166200.0,47.6247,47.6399,47.5714,47.579,166200.0
2014-09-30 11:20:00,62.46,62.59,62.4,62.57,215300.0,47.579,47.678,47.5333,47.6628,215300.0
2014-09-30 11:30:00,62.57,62.58,62.47,62.47,157700.0,47.6628,47.6704,47.5866,47.5866,157700.0
2014-09-30 11:40:00,62.47,62.5,62.43,62.47,140900.0,47.5866,47.6094,47.5561,47.5866,140900.0
2014-09-30 11:50:00,62.46,62.48,62.44,62.45,100500.0,47.579,47.5942,47.5637,47.5714,100500.0
2014-09-30 12:00:00,62.45,62.47,62.39,62.43,91700.0,47.5714,47.5866,47.5257,47.5561,91700.0
2014-09-30 12:10:00,62.42,62.53,62.34,62.36,274100.0,47.5485,47.6323,47.4876,47.5028,274100.0
2014-09-30 12:20:00,62.37,62.4,62.18,62.18,622800.0,47.5104,47.5333,47.3657,47.3657,622800.0
2014-09-30 12:30:00,62.18,62.23,62.06,62.06,177400.0,47.3657,47.4038,47.2743,47.2743,177400.0
2014-09-30 12:40:00,62.06,62.15,62.05,62.12,114500.0,47.2743,47.3428,47.2667,47.32,114500.0
2014-09-30 12:50:00,62.12,62.12,61.94,61.95,336000.0,47.32,47.32,47.1829,47.1905,336000.0
2014-09-30 13:00:00,61.95,62.23,61.95,62.13,147100.0,47.1905,47.4038,47.1905,47.3276,147100.0
2014-09-30 13:10:00,62.14,62.21,62.12,62.16,176000.0,47.3352,47.3885,47.32,47.3504,176000.0
2014-09-30 13:20:00,62.16,62.16,62.0,62.02,312600.0,47.3504,47.3504,47.2286,47.2438,312600.0
2014-09-30 13:30:00,62.03,62.11,62.01,62.1,203600.0,47.2514,47.3124,47.2362,47.3047,203600.0
2014-09-30 13:40:00,62.09,62.1,62.01,62.02,280600.0,47.2971,47.3047,47.2362,47.2438,280600.0
2014-09-30 13:50:00,62.02,62.14,62.0,62.1,192900.0,47.2438,47.3352,47.2286,47.3047,192900.0
2014-09-30 14:00:00,62.11,62.16,62.09,62.15,223600.0,47.3124,47.3504,47.2971,47.3428,223600.0
2014-09-30 14:10:00,62.16,62.29,62.15,62.28,153500.0,47.3504,47.4495,47.3428,47.4419,153500.0
2014-09-30 14:20:00,62.27,62.31,62.13,62.3,226400.0,47.4342,47.4647,47.3276,47.4571,226400.0
2014-09-30 14:30:00,62.3,62.32,62.12,62.12,163000.0,47.4571,47.4723,47.32,47.32,163000.0
2014-09-30 14:40:00,62.12,62.14,62.07,62.1,227900.0,47.32,47.3352,47.2819,47.3047,227900.0
2014-09-30 14:50:00,62.09,62.2,62.09,62.1,245200.0,47.2971,47.3809,47.2971,47.3047,245200.0
2014-09-30 15:00:00,62.1,62.17,62.01,62.15,354700.0,47.3047,47.3581,47.2362,47.3428,354700.0
2014-09-30 15:10:00,62.15,62.22,62.08,62.09,363100.0,47.3428,47.3962,47.2895,47.2971,363100.0
2014-09-30 15:20:00,62.1,62.22,62.09,62.13,319400.0,47.3047,47.3962,47.2971,47.3276,319400.0
2014-09-30 15:30:00,62.13,62.23,62.06,62.19,396200.0,47.3276,47.4038,47.2743,47.3733,396200.0
2014-09-30 15:40:00,62.19,62.23,62.05,62.08,481000.0,47.3733,47.4038,47.2667,47.2895,481000.0
2014-09-30 15:50:00,62.08,62.08,61.93,61.95,1136200.0,47.2895,47.2895,47.1752,47.1905,1136200.0
2014-10-01 09:30:00,61.95,62.14,61.61,61.66,490000.0,47.4209,47.5663,47.1606,47.1989,490000.0
2014-10-01 09:40:00,61.65,61.88,61.6,61.87,382000.0,47.1912,47.3673,47.153,47.3596,382000.0
2014-10-01 09:50:00,61.87,62.01,61.78,61.95,209200.0,47.3596,47.4668,47.2908,47.4209,209200.0
2014-10-01 10:00:00,61.94,61.99,61.7,61.85,188300.0,47.4132,47.4515,47.2295,47.3443,188300.0
2014-10-01 10:10:00,61.86,62.0,61.77,61.99,196300.0,47.352,47.4592,47.2831,47.4515,196300.0
2014-10-01 10:20:00,61.97,62.08,61.92,62.01,174000.0,47.4362,47.5204,47.3979,47.4668,174000.0
2014-10-01 10:30:00,62.02,62.03,61.82,61.86,154900.0,47.4745,47.4821,47.3214,47.352,154900.0
2014-10-01 10:40:00,61.86,61.96,61.86,61.89,141400.0,47.352,47.4285,47.352,47.375,141400.0
2014-10-01 10:50:00,61.89,61.99,61.89,61.94,195800.0,47.375,47.4515,47.375,47.4132,195800.0
2014-10-01 11:00:00,61.95,62.13,61.93,62.11,154000.0,47.4209,47.5587,47.4056,47.5434,154000.0
2014-10-01 11:10:00,62.12,62.23,62.11,62.23,164000.0,47.551,47.6352,47.5434,47.6352,164000.0
2014-10-01 11:20:00,62.23,62.26,62.15,62.19,159700.0,47.6352,47.6582,47.574,47.6046,159700.0
2014-10-01 11:30:00,62.2,62.22,62.11,62.19,179200.0,47.6122,47.6276,47.5434,47.6046,179200.0
2014-10-01 11:40:00,62.19,62.25,62.16,62.23,204400.0,47.6046,47.6505,47.5816,47.6352,204400.0
2014-10-01 11:50:00,62.23,62.38,62.23,62.37,267500.0,47.6352,47.75,47.6352,47.7424,267500.0
2014-10-01 12:00:00,62.37,62.39,62.28,62.35,146600.0,47.7424,47.7577,47.6735,47.7271,146600.0
2014-10-01 12:10:00,62.35,62.42,62.33,62.38,306300.0,47.7271,47.7807,47.7118,47.75,306300.0
2014-10-01 12:20:00,62.38,62.45,62.33,62.43,197000.0,47.75,47.8036,47.7118,47.7883,197000.0
2014-10-01 12:30:00,62.44,62.48,62.4,62.45,373600.0,47.796,47.8266,47.7653,47.8036,373600.0
2014-10-01 12:40:00,62.45,62.47,62.36,62.37,281500.0,47.8036,47.8189,47.7347,47.7424,281500.0
2014-10-01 12:50:00,62.37,62.5,62.36,62.37,192100.0,47.7424,47.8419,47.7347,47.7424,192100.0
2014-10-01 13:00:00,62.36,62.39,62.22,62.25,337300.0,47.7347,47.7577,47.6276,47.6505,337300.0
2014-10-01 13:10:00,62.25,62.29,62.15,62.18,261800.0,47.6505,47.6811,47.574,47.5969,261800.0
2014-10-01 13:20:00,62.19,62.3,62.06,62.1,182500.0,47.6046,47.6888,47.5051,47.5357,182500.0
2014-10-01 13:30:00,62.1,62.11,61.98,62.01,163100.0,47.5357,47.5434,47.4438,47.4668,163100.0
2014-10-01 13:40:00,62.01,62.06,61.93,61.96,164500.0,47.4668,47.5051,47.4056,47.4285,164500.0
2014-10-01 13:50:00,61.96,62.05,61.96,61.97,149900.0,47.4285,47.4974,47.4285,47.4362,149900.0
2014-10-01 14:00:00,61.97,62.16,61.92,62.15,187100.0,47.4362,47.5816,47.3979,47.574,187100.0
2014-10-01 14:10:00,62.16,62.31,62.15,62.3,110600.0,47.5816,47.6964,47.574,47.6888,110600.0
2014-10-01 14:20:00,62.3,62.38,62.27,62.36,195000.0,47.6888,47.75,47.6658,47.7347,195000.0
2014-10-01 14:30:00,62.36,62.59,62.32,62.59,403000.0,47.7347,47.9108,47.7041,47.9108,403000.0
2014-10-01 14:40:00,62.59,62.63,62.48,62.49,346300.0,47.9108,47.9414,47.8266,47.8342,346300.0
2014-10-01 14:50:00,62.49,62.52,62.42,62.42,170000.0,47.8342,47.8572,47.7807,47.7807,170000.0
2014-10-01 15:00:00,62.42,62.49,62.35,62.39,321700.0,47.7807,47.8342,47.7271,47.7577,321700.0
2014-10-01 15:10:00,62.39,62.47,62.35,62.45,224000.0,47.7577,47.8189,47.7271,47.8036,224000.0
2014-10-01 15:20:00,62.46,62.54,62.31,62.52,296800.0,47.8113,47.8725,47.6964,47.8572,296800.0
2014-10-01 15:30:00,62.52,62.61,62.44,62.51,391300.0,47.8572,47.9261,47.796,47.8495,391300.0
2014-10-01 15:40:00,62.52,62.77,62.51,62.75,504800.0,47.8572,48.0486,47.8495,48.0333,504800.0
2014-10-01 15:50:00,62.75,62.75,62.46,62.48,698500.0,48.0333,48.0333,47.8113,47.8266,698500.0
2014-10-02 09:30:00,62.5,62.91,62.49,62.74,289200.0,47.8419,48.1557,47.8342,48.0256,289200.0
2014-10-02 09:40:00,62.73,62.91,62.71,62.75,352800.0,48.0179,48.1557,48.0026,48.0333,352800.0
2014-10-02 09:50:00,62.74,62.94,62.68,62.84,234100.0,48.0256,48.1787,47.9797,48.1021,234100.0
2014-10-02 10:00:00,62.84,62.84,62.66,62.7,255400.0,48.1021,48.1021,47.9644,47.995,255400.0
2014-10-02 10:10:00,62.7,62.7,62.48,62.5,169800.0,47.995,47.995,47.8266,47.8419,169800.0
2014-10-02 10:20:00,62.49,62.7,62.48,62.59,108000.0,47.8342,47.995,47.8266,47.9108,108000.0
2014-10-02 10:30:00,62.58,62.58,62.33,62.33,179400.0,47.9031,47.9031,47.7118,47.7118,179400.0
2014-10-02 10:40:00,62.33,62.34,62.15,62.23,157100.0,47.7118,47.7194,47.574,47.6352,157100.0
2014-10-02 10:50:00,62.23,62.23,62.1,62.14,155000.0,47.6352,47.6352,47.5357,47.5663,155000.0
2014-10-02 11:00:00,62.14,62.31,62.11,62.2,88100.0,47.5663,47.6964,47.5434,47.6122,88100.0
2014-10-02 11:10:00,62.21,62.3,62.15,62.17,94400.0,47.6199,47.6888,47.574,47.5893,94400.0
2014-10-02 11:20:00,62.18,62.19,62.09,62.11,162800.0,47.5969,47.6046,47.528,47.5434,162800.0
2014-10-02 11:30:00,62.12,62.14,61.95,62.05,112700.0,47.551,47.5663,47.4209,47.4974,112700.0
2014-10-02 11:40:00,62.06,62.08,61.84,62.0,151700.0,47.5051,47.5204,47.3367,47.4592,151700.0
2014-10-02 11:50:00,61.99,62.12,61.93,62.08,79500.0,47.4515,47.551,47.4056,47.5204,79500.0
2014-10-02 12:00:00,62.09,63.0,62.09,62.32,562000.0,47.528,48.2246,47.528,47.7041,562000.0
2014-10-02 12:10:00,62.32,62.39,62.3,62.35,98200.0,47.7041,47.7577,47.6888,47.7271,98200.0
2014-10-02 12:20:00,62.34,62.38,62.25,62.3,117300.0,47.7194,47.75,47.6505,47.6888,117300.0
2014-10-02 12:30:00,62.3,62.34,62.15,62.18,91400.0,47.6888,47.7194,47.574,47.5969,91400.0
2014-10-02 12:40:00,62.18,62.26,62.15,62.22,157200.0,47.5969,47.6582,47.574,47.6276,157200.0
2014-10-02 12:50:00,62.23,62.36,62.22,62.33,132000.0,47.6352,47.7347,47.6276,47.7118,132000.0
2014-10-02 13:00:00,62.32,62.43,62.27,62.43,153800.0,47.7041,47.7883,47.6658,47.7883,153800.0
2014-10-02 13:10:00,62.44,62.61,62.44,62.58,114300.0,47.796,47.9261,47.796,47.9031,114300.0
2014-10-02 13:20:00,62.57,62.73,62.55,62.73,152800.0,47.8955,48.0179,47.8802,48.0179,152800.0
2014-10-02 13:30:00,62.73,62.81,62.67,62.68,222000.0,48.0179,48.0792,47.972,47.9797,222000.0
2014-10-02 13:40:00,62.67,62.72,62.63,62.68,143800.0,47.972,48.0103,47.9414,47.9797,143800.0
2014-10-02 13:50:00,62.69,62.82,62.68,62.81,152600.0,47.9873,48.0868,47.9797,48.0792,152600.0
2014-10-02 14:00:00,62.8,62.91,62.8,62.89,288200.0,48.0715,48.1557,48.0715,48.1404,288200.0
2014-10-02 14:10:00,62.89,62.95,62.84,62.86,202700.0,48.1404,48.1864,48.1021,48.1175,202700.0
2014-10-02 14:20:00,62.86,63.02,62.83,63.01,174000.0,48.1175,48.2399,48.0945,48.2323,174000.0
2014-10-02 14:30:00,63.0,63.01,62.88,62.93,186900.0,48.2246,48.2323,48.1328,48.171,186900.0
2014-10-02 14:40:00,62.93,63.1,62.9,63.08,221200.0,48.171,48.3012,48.1481,48.2859,221200.0
2014-10-02 14:50:00,63.09,63.15,63.04,63.04,206600.0,48.2935,48.3394,48.2552,48.2552,206600.0
2014-10-02 15:00:00,63.05,63.11,62.99,63.11,200400.0,48.2629,48.3088,48.217,48.3088,200400.0
2014-10-02 15:10:00,63.11,63.12,62.92,62.93,256400.0,48.3088,48.3165,48.1634,48.171,256400.0
2014-10-02 15:20:00,62.94,62.99,62.91,62.92,250900.0,48.1787,48.217,48.1557,48.1634,250900.0
2014-10-02 15:30:00,62.91,62.95,62.83,62.91,369400.0,48.1557,48.1864,48.0945,48.1557,369400.0
2014-10-02 15:40:00,62.91,62.93,62.77,62.82,518200.0,48.1557,48.171,48.0486,48.0868,518200.0
2014-10-02 15:50:00,62.83,62.86,62.76,62.77,769900.0,48.0945,48.1175,48.0409,48.0486,769900.0
2014-10-03 09:30:00,65.52,65.81,64.98,65.38,3184200.0,50.1536,50.3756,49.7403,50.0464,3184200.0
2014-10-03 09:40:00,65.36,65.72,64.95,65.15,2532400.0,50.0311,50.3067,49.7173,49.8704,2532400.0
2014-10-03 09:50:00,65.15,65.3,64.83,65.02,1644200.0,49.8704,49.9852,49.6254,49.7709,1644200.0
2014-10-03 10:00:00,65.01,65.21,65.0,65.05,1680800.0,49.7632,49.9163,49.7556,49.7938,1680800.0
2014-10-03 10:10:00,65.05,65.08,64.89,65.03,1281300.0,49.7938,49.8168,49.6714,49.7785,1281300.0
2014-10-03 10:20:00,65.02,65.12,64.92,64.97,1252100.0,49.7709,49.8474,49.6943,49.7326,1252100.0
2014-10-03 10:30:00,64.98,65.2,64.9,65.02,702700.0,49.7403,49.9087,49.679,49.7709,702700.0
2014-10-03 10:40:00,65.02,65.38,65.01,65.37,615500.0,49.7709,50.0464,49.7632,50.0388,615500.0
2014-10-03 10:50:00,65.37,65.37,65.07,65.11,453600.0,50.0388,50.0388,49.8091,49.8398,453600.0
2014-10-03 11:00:00,65.11,65.3,65.06,65.21,679800.0,49.8398,49.9852,49.8015,49.9163,679800.0
2014-10-03 11:10:00,65.21,65.39,65.19,65.2,760900.0,49.9163,50.0541,49.901,49.9087,760900.0
2014-10-03 11:20:00,65.2,65.23,65.06,65.18,469200.0,49.9087,49.9316,49.8015,49.8933,469200.0
2014-10-03 11:30:00,65.18,65.21,64.94,65.06,778300.0,49.8933,49.9163,49.7096,49.8015,778300.0
2014-10-03 11:40:00,65.05,65.08,64.89,65.03,278200.0,49.7938,49.8168,49.6714,49.7785,278200.0
2014-10-03 11:50:00,65.03,65.09,64.95,65.06,308600.0,49.7785,49.8245,49.7173,49.8015,308600.0
2014-10-03 12:00:00,65.05,65.07,64.98,65.02,406100.0,49.7938,49.8091,49.7403,49.7709,406100.0
2014-10-03 12:10:00,65.03,65.16,64.98,65.09,266700.0,49.7785,49.878,49.7403,49.8245,266700.0
2014-10-03 12:20:00,65.09,65.13,65.03,65.13,107600.0,49.8245,49.8551,49.7785,49.8551,107600.0
2014-10-03 12:30:00,65.13,65.17,65.13,65.15,216100.0,49.8551,49.8857,49.8551,49.8704,216100.0
2014-10-03 12:40:00,65.15,65.19,65.09,65.19,177800.0,49.8704,49.901,49.8245,49.901,177800.0
2014-10-03 12:50:00,65.19,65.24,65.07,65.07,177200.0,49.901,49.9393,49.8091,49.8091,177200.0
2014-10-03 13:00:00,65.08,65.08,64.98,65.03,426000.0,49.8168,49.8168,49.7403,49.7785,426000.0
2014-10-03 13:10:00,65.04,65.11,64.95,64.99,399000.0,49.7862,49.8398,49.7173,49.7479,399000.0
2014-10-03 13:20:00,64.98,65.01,64.95,65.0,247900.0,49.7403,49.7632,49.7173,49.7556,247900.0
2014-10-03 13:30:00,65.0,65.03,64.98,65.01,213300.0,49.7556,49.7785,49.7403,49.7632,213300.0
2014-10-03 13:40:00,65.01,65.02,64.93,65.01,203200.0,49.7632,49.7709,49.702,49.7632,203200.0
2014-10-03 13:50:00,65.0,65.05,64.99,65.05,145600.0,49.7556,49.7938,49.7479,49.7938,145600.0
2014-10-03 14:00:00,65.05,65.15,65.01,65.01,274600.0,49.7938,49.8704,49.7632,49.7632,274600.0
2014-10-03 14:10:00,65.02,65.09,65.02,65.05,128300.0,49.7709,49.8245,49.7709,49.7938,128300.0
2014-10-03 14:20:00,65.05,65.08,64.99,64.99,151400.0,49.7938,49.8168,49.7479,49.7479,151400.0
2014-10-03 14:30:00,65.0,65.05,64.97,64.98,423800.0,49.7556,49.7938,49.7326,49.7403,423800.0
2014-10-03 14:40:00,64.98,65.0,64.93,64.98,194700.0,49.7403,49.7556,49.702,49.7403,194700.0
2014-10-03 14:50:00,64.98,65.0,64.87,64.89,229200.0,49.7403,49.7556,49.6561,49.6714,229200.0
2014-10-03 15:00:00,64.89,64.89,64.79,64.85,272500.0,49.6714,49.6714,49.5948,49.6407,272500.0
2014-10-03 15:10:00,64.84,64.9,64.84,64.87,214200.0,49.6331,49.679,49.6331,49.6561,214200.0
2014-10-03 15:20:00,64.87,64.94,64.86,64.92,277400.0,49.6561,49.7096,49.6484,49.6943,277400.0
2014-10-03 15:30:00,64.92,65.05,64.92,65.05,339700.0,49.6943,49.7938,49.6943,49.7938,339700.0
2014-10-03 15:40:00,65.05,65.15,64.98,65.13,664300.0,49.7938,49.8704,49.7403,49.8551,664300.0
2014-10-03 15:50:00,65.13,65.18,64.99,65.02,693600.0,49.8551,49.8933,49.7479,49.7709,693600.0
2014-10-06 09:30:00,65.26,65.41,65.16,65.23,287200.0,49.9546,50.0694,49.878,49.9316,287200.0
2014-10-06 09:40:00,65.23,65.25,64.99,65.06,185200.0,49.9316,49.9469,49.7479,49.8015,185200.0
2014-10-06 09:50:00,65.06,65.17,65.05,65.09,117300.0,49.8015,49.8857,49.7938,49.8245,117300.0
2014-10-06 10:00:00,65.1,65.35,65.09,65.3,166200.0,49.8321,50.0235,49.8245,49.9852,166200.0
2014-10-06 10:10:00,65.3,65.34,65.15,65.32,427300.0,49.9852,50.0158,49.8704,50.0005,427300.0
2014-10-06 10:20:00,65.33,65.34,65.2,65.32,175800.0,50.0082,50.0158,49.9087,50.0005,175800.0
2014-10-06 10:30:00,65.32,65.38,65.23,65.31,90700.0,50.0005,50.0464,49.9316,49.9929,90700.0
2014-10-06 10:40:00,65.32,65.36,65.23,65.25,153900.0,50.0005,50.0311,49.9316,49.9469,153900.0
2014-10-06 10:50:00,65.25,65.26,65.03,65.06,296000.0,49.9469,49.9546,49.7785,49.8015,296000.0
2014-10-06 11:00:00,65.06,65.21,65.02,65.19,231000.0,49.8015,49.9163,49.7709,49.901,231000.0
2014-10-06 11:10:00,65.19,65.31,65.17,65.3,312300.0,49.901,49.9929,49.8857,49.9852,312300.0
2014-10-06 11:20:00,65.29,65.3,65.11,65.15,113100.0,49.9776,49.9852,49.8398,49.8704,113100.0
2014-10-06 11:30:00,65.16,65.18,65.0,65.01,131700.0,49.878,49.8933,49.7556,49.7632,131700.0
2014-10-06 11:40:00,65.01,65.03,64.96,65.0,285400.0,49.7632,49.7785,49.7249,49.7556,285400.0
2014-10-06 11:50:00,65.0,65.07,64.98,65.06,148700.0,49.7556,49.8091,49.7403,49.8015,148700.0
2014-10-06 12:00:00,65.06,65.07,64.95,65.02,92900.0,49.8015,49.8091,49.7173,49.7709,92900.0
2014-10-06 12:10:00,65.02,65.05,64.97,65.02,128400.0,49.7709,49.7938,49.7326,49.7709,128400.0
2014-10-06 12:20:00,65.03,65.03,64.91,64.94,81500.0,49.7785,49.7785,49.6867,49.7096,81500.0
2014-10-06 12:30:00,64.94,64.98,64.9,64.98,137500.0,49.7096,49.7403,49.679,49.7403,137500.0
2014-10-06 12:40:00,64.98,65.0,64.78,64.87,125100.0,49.7403,49.7556,49.5872,49.6561,125100.0
2014-10-06 12:50:00,64.87,64.9,64.79,64.85,107300.0,49.6561,49.679,49.5948,49.6407,107300.0
2014-10-06 13:00:00,64.83,64.97,64.8,64.97,203800.0,49.6254,49.7326,49.6025,49.7326,203800.0
2014-10-06 13:10:00,64.98,65.06,64.95,65.01,107800.0,49.7403,49.8015,49.7173,49.7632,107800.0
2014-10-06 13:20:00,65.01,65.11,64.99,65.1,78100.0,49.7632,49.8398,49.7479,49.8321,78100.0
2014-10-06 13:30:00,65.11,65.12,65.02,65.08,141300.0,49.8398,49.8474,49.7709,49.8168,141300.0
2014-10-06 13:40:00,65.09,65.12,65.01,65.06,93600.0,49.8245,49.8474,49.7632,49.8015,93600.0
2014-10-06 13:50:00,65.06,65.13,65.0,65.06,146400.0,49.8015,49.8551,49.7556,49.8015,146400.0
2014-10-06 14:00:00,65.06,65.08,64.97,64.98,178800.0,49.8015,49.8168,49.7326,49.7403,178800.0
2014-10-06 14:10:00,64.98,65.07,64.94,65.04,89200.0,49.7403,49.8091,49.7096,49.7862,89200.0
2014-10-06 14:20:00,65.04,65.11,65.0,65.03,118000.0,49.7862,49.8398,49.7556,49.7785,118000.0
2014-10-06 14:30:00,65.03,65.09,64.98,65.05,124400.0,49.7785,49.8245,49.7403,49.7938,124400.0
2014-10-06 14:40:00,65.04,65.07,64.99,65.06,103200.0,49.7862,49.8091,49.7479,49.8015,103200.0
2014-10-06 14:50:00,65.06,65.11,65.02,65.1,134900.0,49.8015,49.8398,49.7709,49.8321,134900.0
2014-10-06 15:00:00,65.11,65.13,64.97,64.97,197800.0,49.8398,49.8551,49.7326,49.7326,197800.0
2014-10-06 15:10:00,64.97,64.98,64.89,64.93,139100.0,49.7326,49.7403,49.6714,49.702,139100.0
2014-10-06 15:20:00,64.93,65.07,64.91,65.01,305400.0,49.702,49.8091,49.6867,49.7632,305400.0
2014-10-06 15:30:00,65.01,65.02,64.93,64.98,257500.0,49.7632,49.7709,49.702,49.7403,257500.0
2014-10-06 15:40:00,64.98,65.02,64.92,64.94,670600.0,49.7403,49.7709,49.6943,49.7096,670600.0
2014-10-06 15:50:00,64.94,64.99,64.88,64.9,494400.0,49.7096,49.7479,49.6637,49.679,494400.0
2014-10-07 09:30:00,64.39,64.4,63.87,64.15,567400.0,49.2886,49.2963,48.8906,49.1049,567400.0
2014-10-07 09:40:00,64.14,64.27,64.02,64.18,314400.0,49.0973,49.1968,49.0054,49.1279,314400.0
2014-10-07 09:50:00,64.18,64.23,64.09,64.17,147100.0,49.1279,49.1662,49.059,49.1202,147100.0
2014-10-07 10:00:00,64.17,64.37,64.15,64.29,110500.0,49.1202,49.2733,49.1049,49.2121,110500.0
2014-10-07 10:10:00,64.3,64.36,64.16,64.18,75000.0,49.2197,49.2657,49.1126,49.1279,75000.0
2014-10-07 10:20:00,64.2,64.2,64.08,64.16,97600.0,49.1432,49.1432,49.0513,49.1126,97600.0
2014-10-07 10:30:00,64.16,64.27,64.16,64.2,131200.0,49.1126,49.1968,49.1126,49.1432,131200.0
2014-10-07 10:40:00,64.2,64.24,64.11,64.13,156100.0,49.1432,49.1738,49.0743,49.0896,156100.0
2014-10-07 10:50:00,64.14,64.22,63.98,63.99,145100.0,49.0973,49.1585,48.9748,48.9824,145100.0
2014-10-07 11:00:00,63.99,64.05,63.96,64.02,270000.0,48.9824,49.0284,48.9595,49.0054,270000.0
2014-10-07 11:10:00,64.02,64.02,63.85,63.96,142900.0,49.0054,49.0054,48.8753,48.9595,142900.0
2014-10-07 11:20:00,63.96,64.02,63.86,63.89,132800.0,48.9595,49.0054,48.8829,48.9059,132800.0
2014-10-07 11:30:00,63.89,64.0,63.85,63.98,120500.0,48.9059,48.9901,48.8753,48.9748,120500.0
2014-10-07 11:40:00,63.97,64.1,63.95,64.09,83900.0,48.9671,49.0666,48.9518,49.059,83900.0
2014-10-07 11:50:00,64.1,64.22,64.06,64.18,59600.0,49.0666,49.1585,49.036,49.1279,59600.0
2014-10-07 12:00:00,64.17,64.31,64.14,64.3,90200.0,49.1202,49.2274,49.0973,49.2197,90200.0
2014-10-07 12:10:00,64.31,64.39,64.29,64.38,78100.0,49.2274,49.2886,49.2121,49.281,78100.0
2014-10-07 12:20:00,64.38,64.48,64.38,64.4,113900.0,49.281,49.3575,49.281,49.2963,113900.0
2014-10-07 12:30:00,64.41,64.44,64.33,64.44,93400.0,49.3039,49.3269,49.2427,49.3269,93400.0
2014-10-07 12:40:00,64.43,64.45,64.27,64.29,113300.0,49.3192,49.3346,49.1968,49.2121,113300.0
2014-10-07 12:50:00,64.3,64.42,64.29,64.42,141500.0,49.2197,49.3116,49.2121,49.3116,141500.0
2014-10-07 13:00:00,64.43,64.45,64.34,64.41,160200.0,49.3192,49.3346,49.2504,49.3039,160200.0
2014-10-07 13:10:00,64.42,64.58,64.42,64.56,116800.0,49.3116,49.4341,49.3116,49.4188,116800.0
2014-10-07 13:20:00,64.56,64.65,64.54,64.63,54600.0,49.4188,49.4876,49.4034,49.4723,54600.0
2014-10-07 13:30:00,64.63,64.67,64.53,64.54,123500.0,49.4723,49.503,49.3958,49.4034,123500.0
2014-10-07 13:40:00,64.55,64.56,64.45,64.48,51900.0,49.4111,49.4188,49.3346,49.3575,51900.0
2014-10-07 13:50:00,64.49,64.57,64.39,64.48,95700.0,49.3652,49.4264,49.2886,49.3575,95700.0
2014-10-07 14:00:00,64.49,64.49,64.38,64.44,62600.0,49.3652,49.3652,49.281,49.3269,62600.0
2014-10-07 14:10:00,64.44,64.55,64.4,64.49,94000.0,49.3269,49.4111,49.2963,49.3652,94000.0
2014-10-07 14:20:00,64.49,64.5,64.34,64.39,236200.0,49.3652,49.3728,49.2504,49.2886,236200.0
2014-10-07 14:30:00,64.39,64.39,64.24,64.28,154200.0,49.2886,49.2886,49.1738,49.2044,154200.0
2014-10-07 14:40:00,64.27,64.39,64.22,64.36,197400.0,49.1968,49.2886,49.1585,49.2657,197400.0
2014-10-07 14:50:00,64.36,64.47,64.35,64.42,197900.0,49.2657,49.3499,49.258,49.3116,197900.0
2014-10-07 15:00:00,64.41,64.45,64.33,64.36,105500.0,49.3039,49.3346,49.2427,49.2657,105500.0
2014-10-07 15:10:00,64.36,64.36,64.11,64.12,210700.0,49.2657,49.2657,49.0743,49.082,210700.0
2014-10-07 15:20:00,64.12,64.16,64.04,64.11,243000.0,49.082,49.1126,49.0207,49.0743,243000.0
2014-10-07 15:30:00,64.11,64.19,64.01,64.01,216300.0,49.0743,49.1355,48.9977,48.9977,216300.0
2014-10-07 15:40:00,64.01,64.15,63.93,64.09,354500.0,48.9977,49.1049,48.9365,49.059,354500.0
2014-10-07 15:50:00,64.09,64.09,63.93,63.94,726500.0,49.059,49.059,48.9365,48.9442,726500.0
2014-10-08 09:30:00,63.88,64.23,63.85,64.22,251900.0,48.8982,49.1662,48.8753,49.1585,251900.0
2014-10-08 09:40:00,64.21,64.35,64.14,64.3,231000.0,49.1508,49.258,49.0973,49.2197,231000.0
2014-10-08 09:50:00,64.32,64.39,64.17,64.36,382500.0,49.235,49.2886,49.1202,49.2657,382500.0
2014-10-08 10:00:00,64.36,64.61,64.26,64.54,266700.0,49.2657,49.457,49.1891,49.4034,266700.0
2014-10-08 10:10:00,64.55,64.71,64.53,64.55,155400.0,49.4111,49.5336,49.3958,49.4111,155400.0
2014-10-08 10:20:00,64.56,64.65,64.45,64.62,110700.0,49.4188,49.4876,49.3346,49.4647,110700.0
2014-10-08 10:30:00,64.63,64.68,64.41,64.43,182600.0,49.4723,49.5106,49.3039,49.3192,182600.0
2014-10-08 10:40:00,64.44,64.47,64.19,64.22,140400.0,49.3269,49.3499,49.1355,49.1585,140400.0
2014-10-08 10:50:00,64.22,64.36,64.18,64.3,175700.0,49.1585,49.2657,49.1279,49.2197,175700.0
2014-10-08 11:00:00,64.3,64.38,64.22,64.28,176700.0,49.2197,49.281,49.1585,49.2044,176700.0
2014-10-08 11:10:00,64.28,64.32,64.21,64.29,182500.0,49.2044,49.235,49.1508,49.2121,182500.0
2014-10-08 11:20:00,64.29,64.52,64.27,64.48,92800.0,49.2121,49.3881,49.1968,49.3575,92800.0
2014-10-08 11:30:00,64.47,64.53,64.4,64.41,77000.0,49.3499,49.3958,49.2963,49.3039,77000.0
2014-10-08 11:40:00,64.4,64.55,64.4,64.53,268100.0,49.2963,49.4111,49.2963,49.3958,268100.0
2014-10-08 11:50:00,64.52,64.78,64.52,64.76,176000.0,49.3881,49.5872,49.3881,49.5719,176000.0
2014-10-08 12:00:00,64.75,64.83,64.74,64.77,116800.0,49.5642,49.6254,49.5565,49.5795,116800.0
2014-10-08 12:10:00,64.77,64.87,64.75,64.82,139300.0,49.5795,49.6561,49.5642,49.6178,139300.0
2014-10-08 12:20:00,64.81,64.83,64.72,64.72,145200.0,49.6101,49.6254,49.5412,49.5412,145200.0
2014-10-08 12:30:00,64.72,64.74,64.62,64.68,80000.0,49.5412,49.5565,49.4647,49.5106,80000.0
2014-10-08 12:40:00,64.69,64.73,64.67,64.72,58000.0,49.5183,49.5489,49.503,49.5412,58000.0
2014-10-08 12:50:00,64.72,64.83,64.71,64.82,123200.0,49.5412,49.6254,49.5336,49.6178,123200.0
2014-10-08 13:00:00,64.82,64.85,64.74,64.8,162400.0,49.6178,49.6407,49.5565,49.6025,162400.0
2014-10-08 13:10:00,64.79,64.91,64.78,64.9,77100.0,49.5948,49.6867,49.5872,49.679,77100.0
2014-10-08 13:20:00,64.9,65.12,64.9,65.08,373900.0,49.679,49.8474,49.679,49.8168,373900.0
2014-10-08 13:30:00,65.07,65.09,64.9,64.95,215300.0,49.8091,49.8245,49.679,49.7173,215300.0
2014-10-08 13:40:00,64.95,65.11,64.9,65.1,253100.0,49.7173,49.8398,49.679,49.8321,253100.0
2014-10-08 13:50:00,65.09,65.22,65.01,65.22,719300.0,49.8245,49.924,49.7632,49.924,719300.0
2014-10-08 14:00:00,65.21,65.45,65.18,65.4,260300.0,49.9163,50.1,49.8933,50.0618,260300.0
2014-10-08 14:10:00,65.4,65.58,65.39,65.49,246800.0,50.0618,50.1995,50.0541,50.1306,246800.0
2014-10-08 14:20:00,65.49,65.63,65.49,65.52,254800.0,50.1306,50.2378,50.1306,50.1536,254800.0
2014-10-08 14:30:00,65.52,65.65,65.47,65.57,224900.0,50.1536,50.2531,50.1153,50.1919,224900.0
2014-10-08 14:40:00,65.56,65.57,65.38,65.39,155400.0,50.1842,50.1919,50.0464,50.0541,155400.0
2014-10-08 14:50:00,65.39,65.42,65.28,65.38,263700.0,50.0541,50.0771,49.9699,50.0464,263700.0
2014-10-08 15:00:00,65.39,65.5,65.38,65.46,152200.0,50.0541,50.1383,50.0464,50.1077,152200.0
2014-10-08 15:10:00,65.46,65.55,65.41,65.51,194000.0,50.1077,50.1766,50.0694,50.146,194000.0
2014-10-08 15:20:00,65.52,65.69,65.51,65.63,310100.0,50.1536,50.2837,50.146,50.2378,310100.0
2014-10-08 15:30:00,65.63,65.63,65.53,65.57,235300.0,50.2378,50.2378,50.1613,50.1919,235300.0
2014-10-08 15:40:00,65.56,65.72,65.56,65.72,314500.0,50.1842,50.3067,50.1842,50.3067,314500.0
2014-10-08 15:50:00,65.71,65.75,65.67,65.71,511900.0,50.299,50.3297,50.2684,50.299,511900.0
2014-10-09 09:30:00,65.34,65.55,65.19,65.4,228600.0,50.0158,50.1766,49.901,50.0618,228600.0
2014-10-09 09:40:00,65.41,65.6,65.32,65.49,396500.0,50.0694,50.2148,50.0005,50.1306,396500.0
2014-10-09 09:50:00,65.48,65.52,65.12,65.21,427100.0,50.123,50.1536,49.8474,49.9163,427100.0
2014-10-09 10:00:00,65.21,65.24,65.12,65.2,204500.0,49.9163,49.9393,49.8474,49.9087,204500.0
2014-10-09 10:10:00,65.2,65.32,65.14,65.24,144500.0,49.9087,50.0005,49.8627,49.9393,144500.0
2014-10-09 10:20:00,65.24,65.34,65.17,65.21,118100.0,49.9393,50.0158,49.8857,49.9163,118100.0
2014-10-09 10:30:00,65.21,65.3,65.12,65.26,303500.0,49.9163,49.9852,49.8474,49.9546,303500.0
2014-10-09 10:40:00,65.25,65.27,65.15,65.19,226800.0,49.9469,49.9622,49.8704,49.901,226800.0
2014-10-09 10:50:00,65.19,65.2,65.06,65.15,256600.0,49.901,49.9087,49.8015,49.8704,256600.0
2014-10-09 11:00:00,65.15,65.2,65.05,65.17,77300.0,49.8704,49.9087,49.7938,49.8857,77300.0
2014-10-09 11:10:00,65.17,65.24,65.1,65.12,105700.0,49.8857,49.9393,49.8321,49.8474,105700.0
2014-10-09 11:20:00,65.12,65.15,64.97,65.03,363900.0,49.8474,49.8704,49.7326,49.7785,363900.0
2014-10-09 11:30:00,65.04,65.08,64.82,64.83,182200.0,49.7862,49.8168,49.6178,49.6254,182200.0
2014-10-09 11:40:00,64.83,64.84,64.58,64.65,147900.0,49.6254,49.6331,49.4341,49.4876,147900.0
2014-10-09 11:50:00,64.65,64.69,64.42,64.56,158300.0,49.4876,49.5183,49.3116,49.4188,158300.0
2014-10-09 12:00:00,64.55,64.62,64.49,64.51,102300.0,49.4111,49.4647,49.3652,49.3805,102300.0
2014-10-09 12:10:00,64.52,64.63,64.4,64.47,104500.0,49.3881,49.4723,49.2963,49.3499,104500.0
2014-10-09 12:20:00,64.47,64.47,64.24,64.3,182900.0,49.3499,49.3499,49.1738,49.2197,182900.0
2014-10-09 12:30:00,64.3,64.42,64.23,64.4,88700.0,49.2197,49.3116,49.1662,49.2963,88700.0
2014-10-09 12:40:00,64.39,64.51,64.37,64.51,90400.0,49.2886,49.3805,49.2733,49.3805,90400.0
2014-10-09 12:50:00,64.51,64.55,64.41,64.45,80100.0,49.3805,49.4111,49.3039,49.3346,80100.0
2014-10-09 13:00:00,64.44,64.45,64.17,64.17,117700.0,49.3269,49.3346,49.1202,49.1202,117700.0
2014-10-09 13:10:00,64.19,64.19,64.07,64.11,174900.0,49.1355,49.1355,49.0437,49.0743,174900.0
2014-10-09 13:20:00,64.11,64.24,64.11,64.21,205700.0,49.0743,49.1738,49.0743,49.1508,205700.0
2014-10-09 13:30:00,64.22,64.29,64.14,64.27,343600.0,49.1585,49.2121,49.0973,49.1968,343600.0
2014-10-09 13:40:00,64.28,64.28,64.14,64.17,175400.0,49.2044,49.2044,49.0973,49.1202,175400.0
2014-10-09 13:50:00,64.18,64.23,64.0,64.01,114100.0,49.1279,49.1662,48.9901,48.9977,114100.0
2014-10-09 14:00:00,64.01,64.01,63.82,63.98,198900.0,48.9977,48.9977,48.8523,48.9748,198900.0
2014-10-09 14:10:00,63.98,63.99,63.78,63.8,208000.0,48.9748,48.9824,48.8217,48.837,208000.0
2014-10-09 14:20:00,63.8,63.87,63.78,63.82,293300.0,48.837,48.8906,48.8217,48.8523,293300.0
2014-10-09 14:30:00,63.81,63.93,63.71,63.9,165200.0,48.8447,48.9365,48.7681,48.9135,165200.0
2014-10-09 14:40:00,63.89,64.04,63.87,63.91,196700.0,48.9059,49.0207,48.8906,48.9212,196700.0
2014-10-09 14:50:00,63.9,64.04,63.87,63.89,153700.0,48.9135,49.0207,48.8906,48.9059,153700.0
2014-10-09 15:00:00,63.87,63.95,63.78,63.8,243500.0,48.8906,48.9518,48.8217,48.837,243500.0
2014-10-09 15:10:00,63.8,64.01,63.8,63.93,153200.0,48.837,48.9977,48.837,48.9365,153200.0
2014-10-09 15:20:00,63.94,64.05,63.83,63.97,160200.0,48.9442,49.0284,48.86,48.9671,160200.0
2014-10-09 15:30:00,63.97,64.05,63.9,63.93,250100.0,48.9671,49.0284,48.9135,48.9365,250100.0
2014-10-09 15:40:00,63.93,63.98,63.75,63.78,292100.0,48.9365,48.9748,48.7987,48.8217,292100.0
2014-10-09 15:50:00,63.78,63.83,63.64,63.66,790900.0,48.8217,48.86,48.7145,48.7298,790900.0
2014-10-10 09:30:00,63.64,64.18,63.5,64.16,567300.0,48.7145,49.1279,48.6074,49.1126,567300.0
2014-10-10 09:40:00,64.17,64.34,64.08,64.3,319400.0,49.1202,49.2504,49.0513,49.2197,319400.0
2014-10-10 09:50:00,64.3,64.38,64.08,64.23,230700.0,49.2197,49.281,49.0513,49.1662,230700.0
2014-10-10 10:00:00,64.23,64.23,63.98,63.99,174900.0,49.1662,49.1662,48.9748,48.9824,174900.0
2014-10-10 10:10:00,64.0,64.06,63.79,63.99,188300.0,48.9901,49.036,48.8293,48.9824,188300.0
2014-10-10 10:20:00,63.97,64.0,63.78,64.0,465900.0,48.9671,48.9901,48.8217,48.9901,465900.0
2014-10-10 10:30:00,63.99,64.29,63.91,64.27,360100.0,48.9824,49.2121,48.9212,49.1968,360100.0
2014-10-10 10:40:00,64.28,64.42,64.15,64.29,234800.0,49.2044,49.3116,49.1049,49.2121,234800.0
2014-10-10 10:50:00,64.3,64.66,64.27,64.55,238000.0,49.2197,49.4953,49.1968,49.4111,238000.0
2014-10-10 11:00:00,64.56,64.76,64.53,64.66,290200.0,49.4188,49.5719,49.3958,49.4953,290200.0
2014-10-10 11:10:00,64.66,64.66,64.4,64.56,248000.0,49.4953,49.4953,49.2963,49.4188,248000.0
2014-10-10 11:20:00,64.57,64.67,64.51,64.59,160200.0,49.4264,49.503,49.3805,49.4417,160200.0
2014-10-10 11:30:00,64.6,64.8,64.6,64.74,152900.0,49.4494,49.6025,49.4494,49.5565,152900.0
2014-10-10 11:40:00,64.74,64.95,64.68,64.89,366400.0,49.5565,49.7173,49.5106,49.6714,366400.0
2014-10-10 11:50:00,64.89,64.92,64.7,64.7,160500.0,49.6714,49.6943,49.5259,49.5259,160500.0
2014-10-10 12:00:00,64.69,64.8,64.67,64.69,136800.0,49.5183,49.6025,49.503,49.5183,136800.0
2014-10-10 12:10:00,64.69,64.8,64.62,64.67,134500.0,49.5183,49.6025,49.4647,49.503,134500.0
2014-10-10 12:20:00,64.66,64.76,64.57,64.61,161900.0,49.4953,49.5719,49.4264,49.457,161900.0
2014-10-10 12:30:00,64.62,64.84,64.62,64.63,158100.0,49.4647,49.6331,49.4647,49.4723,158100.0
2014-10-10 12:40:00,64.62,64.73,64.61,64.65,101300.0,49.4647,49.5489,49.457,49.4876,101300.0
2014-10-10 12:50:00,64.67,64.68,64.52,64.55,73700.0,49.503,49.5106,49.3881,49.4111,73700.0
2014-10-10 13:00:00,64.55,64.63,64.44,64.58,154000.0,49.4111,49.4723,49.3269,49.4341,154000.0
2014-10-10 13:10:00,64.59,64.65,64.48,64.51,80700.0,49.4417,49.4876,49.3575,49.3805,80700.0
2014-10-10 13:20:00,64.52,64.53,64.36,64.42,84700.0,49.3881,49.3958,49.2657,49.3116,84700.0
2014-10-10 13:30:00,64.43,64.68,64.43,64.67,108100.0,49.3192,49.5106,49.3192,49.503,108100.0
2014-10-10 13:40:00,64.67,64.71,64.51,64.55,168600.0,49.503,49.5336,49.3805,49.4111,168600.0
2014-10-10 13:50:00,64.55,64.59,64.49,64.51,119500.0,49.4111,49.4417,49.3652,49.3805,119500.0
2014-10-10 14:00:00,64.52,64.66,64.51,64.62,197200.0,49.3881,49.4953,49.3805,49.4647,197200.0
2014-10-10 14:10:00,64.63,64.64,64.41,64.43,85000.0,49.4723,49.48,49.3039,49.3192,85000.0
2014-10-10 14:20:00,64.45,64.53,64.43,64.46,125700.0,49.3346,49.3958,49.3192,49.3422,125700.0
2014-10-10 14:30:00,64.46,64.5,64.39,64.4,120100.0,49.3422,49.3728,49.2886,49.2963,120100.0
2014-10-10 14:40:00,64.41,64.48,64.35,64.41,152200.0,49.3039,49.3575,49.258,49.3039,152200.0
2014-10-10 14:50:00,64.41,64.47,64.35,64.38,125700.0,49.3039,49.3499,49.258,49.281,125700.0
2014-10-10 15:00:00,64.38,64.43,64.24,64.25,149400.0,49.281,49.3192,49.1738,49.1815,149400.0
2014-10-10 15:10:00,64.25,64.42,64.25,64.31,278800.0,49.1815,49.3116,49.1815,49.2274,278800.0
2014-10-10 15:20:00,64.33,64.36,64.22,64.32,165300.0,49.2427,49.2657,49.1585,49.235,165300.0
2014-10-10 15:30:00,64.32,64.41,64.31,64.4,425200.0,49.235,49.3039,49.2274,49.2963,425200.0
2014-10-10 15:40:00,64.4,64.41,64.2,64.23,416200.0,49.2963,49.3039,49.1432,49.1662,416200.0
2014-10-10 15:50:00,64.23,64.26,64.09,64.09,564400.0,49.1662,49.1891,49.059,49.059,564400.0
2014-10-13 09:30:00,63.9,63.97,63.59,63.68,210200.0,48.9135,48.9671,48.6763,48.7451,210200.0
2014-10-13 09:40:00,63.69,64.03,63.67,63.89,104800.0,48.7528,49.0131,48.7375,48.9059,104800.0
2014-10-13 09:50:00,63.89,64.03,63.71,63.97,170900.0,48.9059,49.0131,48.7681,48.9671,170900.0
2014-10-13 10:00:00,63.98,64.02,63.79,63.87,94000.0,48.9748,49.0054,48.8293,48.8906,94000.0
2014-10-13 10:10:00,63.84,63.9,63.67,63.71,230400.0,48.8676,48.9135,48.7375,48.7681,230400.0
2014-10-13 10:20:00,63.71,63.77,63.49,63.52,127500.0,48.7681,48.814,48.5997,48.6227,127500.0
2014-10-13 10:30:00,63.53,63.74,63.48,63.64,145600.0,48.6303,48.7911,48.592,48.7145,145600.0
2014-10-13 10:40:00,63.63,63.66,63.42,63.53,196600.0,48.7069,48.7298,48.5461,48.6303,196600.0
2014-10-13 10:50:00,63.53,63.66,63.48,63.53,107400.0,48.6303,48.7298,48.592,48.6303,107400.0
2014-10-13 11:00:00,63.54,63.68,63.51,63.59,90600.0,48.638,48.7451,48.615,48.6763,90600.0
2014-10-13 11:10:00,63.6,63.61,63.46,63.51,131300.0,48.6839,48.6916,48.5767,48.615,131300.0
2014-10-13 11:20:00,63.5,63.64,63.42,63.54,103300.0,48.6074,48.7145,48.5461,48.638,103300.0
2014-10-13 11:30:00,63.54,63.67,63.45,63.49,119100.0,48.638,48.7375,48.5691,48.5997,119100.0
2014-10-13 11:40:00,63.49,63.69,63.45,63.68,73000.0,48.5997,48.7528,48.5691,48.7451,73000.0
2014-10-13 11:50:00,63.68,63.73,63.61,63.63,49700.0,48.7451,48.7834,48.6916,48.7069,49700.0
2014-10-13 12:00:00,63.63,63.69,63.51,63.53,64400.0,48.7069,48.7528,48.615,48.6303,64400.0
2014-10-13 12:10:00,63.54,63.66,63.51,63.64,36600.0,48.638,48.7298,48.615,48.7145,36600.0
2014-10-13 12:20:00,63.64,63.84,63.63,63.84,77500.0,48.7145,48.8676,48.7069,48.8676,77500.0
2014-10-13 12:30:00,63.84,63.96,63.83,63.93,45300.0,48.8676,48.9595,48.86,48.9365,45300.0
2014-10-13 12:40:00,63.94,64.03,63.91,63.94,80000.0,48.9442,49.0131,48.9212,48.9442,80000.0
2014-10-13 12:50:00,63.92,63.95,63.84,63.87,96000.0,48.9289,48.9518,48.8676,48.8906,96000.0
2014-10-13 13:00:00,63.87,64.02,63.87,63.91,123200.0,48.8906,49.0054,48.8906,48.9212,123200.0
2014-10-13 13:10:00,63.92,63.93,63.66,63.72,122500.0,48.9289,48.9365,48.7298,48.7758,122500.0
2014-10-13 13:20:00,63.71,63.81,63.67,63.81,43900.0,48.7681,48.8447,48.7375,48.8447,43900.0
2014-10-13 13:30:00,63.8,63.82,63.69,63.77,73300.0,48.837,48.8523,48.7528,48.814,73300.0
2014-10-13 13:40:00,63.77,63.79,63.66,63.7,53900.0,48.814,48.8293,48.7298,48.7605,53900.0
2014-10-13 13:50:00,63.7,63.71,63.57,63.65,163600.0,48.7605,48.7681,48.6609,48.7222,163600.0
2014-10-13 14:00:00,63.65,63.72,63.61,63.65,257200.0,48.7222,48.7758,48.6916,48.7222,257200.0
2014-10-13 14:10:00,63.65,63.68,63.59,63.6,164100.0,48.7222,48.7451,48.6763,48.6839,164100.0
2014-10-13 14:20:00,63.6,63.72,63.59,63.71,167800.0,48.6839,48.7758,48.6763,48.7681,167800.0
2014-10-13 14:30:00,63.73,63.75,63.63,63.75,181100.0,48.7834,48.7987,48.7069,48.7987,181100.0
2014-10-13 14:40:00,63.73,63.74,63.64,63.71,154100.0,48.7834,48.7911,48.7145,48.7681,154100.0
2014-10-13 14:50:00,63.71,63.77,63.69,63.72,146700.0,48.7681,48.814,48.7528,48.7758,146700.0
2014-10-13 15:00:00,63.72,63.77,63.7,63.72,160300.0,48.7758,48.814,48.7605,48.7758,160300.0
2014-10-13 15:10:00,63.71,63.77,63.68,63.7,114800.0,48.7681,48.814,48.7451,48.7605,114800.0
2014-10-13 15:20:00,63.69,63.76,63.62,63.69,350200.0,48.7528,48.8064,48.6992,48.7528,350200.0
2014-10-13 15:30:00,63.7,63.71,63.27,63.28,387100.0,48.7605,48.7681,48.4313,48.439,387100.0
2014-10-13 15:40:00,63.29,63.43,63.1,63.16,333000.0,48.4466,48.5538,48.3012,48.3471,333000.0
2014-10-13 15:50:00,63.16,63.27,63.01,63.05,877400.0,48.3471,48.4313,48.2323,48.2629,877400.0
2014-10-14 09:30:00,63.45,63.69,63.21,63.57,248800.0,48.5691,48.7528,48.3854,48.6609,248800.0
2014-10-14 09:40:00,63.58,63.71,63.49,63.53,160600.0,48.6686,48.7681,48.5997,48.6303,160600.0
2014-10-14 09:50:00,63.54,63.55,63.07,63.12,208200.0,48.638,48.6456,48.2782,48.3165,208200.0
2014-10-14 10:00:00,63.13,63.45,63.03,63.42,146400.0,48.3241,48.5691,48.2476,48.5461,146400.0
2014-10-14 10:10:00,63.4,63.49,63.29,63.39,115500.0,48.5308,48.5997,48.4466,48.5232,115500.0
2014-10-14 10:20:00,63.39,63.65,63.34,63.65,380400.0,48.5232,48.7222,48.4849,48.7222,380400.0
2014-10-14 10:30:00,63.65,63.84,63.56,63.8,130700.0,48.7222,48.8676,48.6533,48.837,130700.0
2014-10-14 10:40:00,63.8,63.96,63.67,63.75,139800.0,48.837,48.9595,48.7375,48.7987,139800.0
2014-10-14 10:50:00,63.76,63.91,63.73,63.82,135800.0,48.8064,48.9212,48.7834,48.8523,135800.0
2014-10-14 11:00:00,63.82,63.97,63.74,63.95,101700.0,48.8523,48.9671,48.7911,48.9518,101700.0
2014-10-14 11:10:00,63.92,64.17,63.91,64.13,129300.0,48.9289,49.1202,48.9212,49.0896,129300.0
2014-10-14 11:20:00,64.13,64.13,63.97,64.05,76000.0,49.0896,49.0896,48.9671,49.0284,76000.0
2014-10-14 11:30:00,64.04,64.06,63.93,64.05,120500.0,49.0207,49.036,48.9365,49.0284,120500.0
2014-10-14 11:40:00,64.05,64.27,64.05,64.2,179900.0,49.0284,49.1968,49.0284,49.1432,179900.0
2014-10-14 11:50:00,64.19,64.19,64.0,64.06,103300.0,49.1355,49.1355,48.9901,49.036,103300.0
2014-10-14 12:00:00,64.07,64.27,63.99,64.19,86800.0,49.0437,49.1968,48.9824,49.1355,86800.0
2014-10-14 12:10:00,64.18,64.22,64.07,64.09,59200.0,49.1279,49.1585,49.0437,49.059,59200.0
2014-10-14 12:20:00,64.08,64.12,63.96,64.02,128800.0,49.0513,49.082,48.9595,49.0054,128800.0
2014-10-14 12:30:00,64.03,64.03,63.85,63.89,342400.0,49.0131,49.0131,48.8753,48.9059,342400.0
2014-10-14 12:40:00,63.89,63.94,63.76,63.86,243200.0,48.9059,48.9442,48.8064,48.8829,243200.0
2014-10-14 12:50:00,63.87,63.92,63.78,63.79,56700.0,48.8906,48.9289,48.8217,48.8293,56700.0
2014-10-14 13:00:00,63.79,63.85,63.7,63.82,85200.0,48.8293,48.8753,48.7605,48.8523,85200.0
2014-10-14 13:10:00,63.81,63.94,63.79,63.91,120900.0,48.8447,48.9442,48.8293,48.9212,120900.0
2014-10-14 13:20:00,63.9,63.91,63.67,63.74,81700.0,48.9135,48.9212,48.7375,48.7911,81700.0
2014-10-14 13:30:00,63.74,63.81,63.62,63.66,79100.0,48.7911,48.8447,48.6992,48.7298,79100.0
2014-10-14 13:40:00,63.66,63.8,63.6,63.77,85500.0,48.7298,48.837,48.6839,48.814,85500.0
2014-10-14 13:50:00,63.77,63.84,63.71,63.84,62100.0,48.814,48.8676,48.7681,48.8676,62100.0
2014-10-14 14:00:00,63.85,63.97,63.73,63.75,240900.0,48.8753,48.9671,48.7834,48.7987,240900.0
2014-10-14 14:10:00,63.75,63.89,63.75,63.83,152500.0,48.7987,48.9059,48.7987,48.86,152500.0
2014-10-14 14:20:00,63.84,63.87,63.69,63.74,214000.0,48.8676,48.8906,48.7528,48.7911,214000.0
2014-10-14 14:30:00,63.74,63.82,63.63,63.72,141700.0,48.7911,48.8523,48.7069,48.7758,141700.0
2014-10-14 14:40:00,63.72,63.85,63.65,63.72,91400.0,48.7758,48.8753,48.7222,48.7758,91400.0
2014-10-14 14:50:00,63.73,63.73,63.52,63.58,124000.0,48.7834,48.7834,48.6227,48.6686,124000.0
2014-10-14 15:00:00,63.6,63.66,63.53,63.58,267200.0,48.6839,48.7298,48.6303,48.6686,267200.0
2014-10-14 15:10:00,63.58,63.63,63.48,63.51,243000.0,48.6686,48.7069,48.592,48.615,243000.0
2014-10-14 15:20:00,63.51,63.57,63.32,63.51,340700.0,48.615,48.6609,48.4696,48.615,340700.0
2014-10-14 15:30:00,63.5,63.66,63.31,63.66,197800.0,48.6074,48.7298,48.4619,48.7298,197800.0
2014-10-14 15:40:00,63.66,63.72,63.51,63.58,388900.0,48.7298,48.7758,48.615,48.6686,388900.0
2014-10-14 15:50:00,63.57,63.72,63.42,63.51,621000.0,48.6609,48.7758,48.5461,48.615,621000.0
2014-10-15 09:30:00,62.37,62.55,61.32,61.57,901800.0,47.7424,47.8802,46.9386,47.13,901800.0
2014-10-15 09:40:00,61.55,62.33,61.42,62.22,918100.0,47.1147,47.7118,47.0152,47.6276,918100.0
2014-10-15 09:50:00,62.23,62.24,61.79,62.11,619800.0,47.6352,47.6429,47.2984,47.5434,619800.0
2014-10-15 10:00:00,62.1,63.03,62.1,62.11,541300.0,47.5357,48.2476,47.5357,47.5434,541300.0
2014-10-15 10:10:00,62.11,62.32,62.0,62.3,540100.0,47.5434,47.7041,47.4592,47.6888,540100.0
2014-10-15 10:20:00,62.29,62.37,61.77,61.9,505700.0,47.6811,47.7424,47.2831,47.3826,505700.0
2014-10-15 10:30:00,61.89,62.01,61.77,61.85,462000.0,47.375,47.4668,47.2831,47.3443,462000.0
2014-10-15 10:40:00,61.84,62.09,61.84,62.06,657200.0,47.3367,47.528,47.3367,47.5051,657200.0
2014-10-15 10:50:00,62.06,62.34,61.99,62.0,364100.0,47.5051,47.7194,47.4515,47.4592,364100.0
2014-10-15 11:00:00,62.01,62.36,62.0,62.35,379400.0,47.4668,47.7347,47.4592,47.7271,379400.0
2014-10-15 11:10:00,62.34,62.35,62.0,62.04,223000.0,47.7194,47.7271,47.4592,47.4898,223000.0
2014-10-15 11:20:00,62.03,62.05,61.68,61.69,228600.0,47.4821,47.4974,47.2142,47.2219,228600.0
2014-10-15 11:30:00,61.68,61.82,61.55,61.67,264000.0,47.2142,47.3214,47.1147,47.2065,264000.0
2014-10-15 11:40:00,61.67,61.75,61.43,61.46,309900.0,47.2065,47.2678,47.0228,47.0458,309900.0
2014-10-15 11:50:00,61.45,61.58,61.41,61.51,208600.0,47.0381,47.1377,47.0075,47.0841,208600.0
2014-10-15 12:00:00,61.5,61.58,61.3,61.53,241600.0,47.0764,47.1377,46.9233,47.0994,241600.0
2014-10-15 12:10:00,61.54,61.57,61.17,61.26,261800.0,47.107,47.13,46.8238,46.8927,261800.0
2014-10-15 12:20:00,61.26,61.32,61.12,61.15,365500.0,46.8927,46.9386,46.7855,46.8085,365500.0
2014-10-15 12:30:00,61.15,61.46,61.13,61.35,230100.0,46.8085,47.0458,46.7932,46.9616,230100.0
2014-10-15 12:40:00,61.35,61.4,61.19,61.32,178200.0,46.9616,46.9999,46.8391,46.9386,178200.0
2014-10-15 12:50:00,61.31,61.33,60.89,61.01,380200.0,46.931,46.9463,46.6095,46.7013,380200.0
2014-10-15 13:00:00,61.01,61.56,60.86,61.5,940500.0,46.7013,47.1223,46.5865,47.0764,940500.0
2014-10-15 13:10:00,61.5,61.52,60.55,60.64,907500.0,47.0764,47.0917,46.3492,46.4181,907500.0
2014-10-15 13:20:00,60.65,60.71,59.83,60.35,1307200.0,46.4258,46.4717,45.7981,46.1961,1307200.0
2014-10-15 13:30:00,60.35,60.85,60.29,60.85,944300.0,46.1961,46.5789,46.1502,46.5789,944300.0
2014-10-15 13:40:00,60.84,61.66,60.62,61.61,841900.0,46.5712,47.1989,46.4028,47.1606,841900.0
2014-10-15 13:50:00,61.6,61.68,61.03,61.05,689700.0,47.153,47.2142,46.7166,46.732,689700.0
2014-10-15 14:00:00,61.05,61.27,60.77,61.17,438500.0,46.732,46.9004,46.5176,46.8238,438500.0
2014-10-15 14:10:00,61.15,61.61,61.15,61.38,528300.0,46.8085,47.1606,46.8085,46.9846,528300.0
2014-10-15 14:20:00,61.36,62.0,61.36,61.69,641500.0,46.9693,47.4592,46.9693,47.2219,641500.0
2014-10-15 14:30:00,61.7,62.0,61.65,61.99,376300.0,47.2295,47.4592,47.1912,47.4515,376300.0
2014-10-15 14:40:00,62.0,62.06,61.88,61.99,428600.0,47.4592,47.5051,47.3673,47.4515,428600.0
2014-10-15 14:50:00,61.99,62.21,61.78,61.86,346500.0,47.4515,47.6199,47.2908,47.352,346500.0
2014-10-15 15:00:00,61.87,62.17,61.73,62.12,830300.0,47.3596,47.5893,47.2525,47.551,830300.0
2014-10-15 15:10:00,62.12,62.28,61.8,61.92,513600.0,47.551,47.6735,47.3061,47.3979,513600.0
2014-10-15 15:20:00,61.92,62.25,61.78,62.13,701700.0,47.3979,47.6505,47.2908,47.5587,701700.0
2014-10-15 15:30:00,62.11,62.37,62.04,62.35,704300.0,47.5434,47.7424,47.4898,47.7271,704300.0
2014-10-15 15:40:00,62.35,62.65,62.23,62.34,535000.0,47.7271,47.9567,47.6352,47.7194,535000.0
2014-10-15 15:50:00,62.34,62.43,62.25,62.26,694800.0,47.7194,47.7883,47.6505,47.6582,694800.0
2014-10-16 09:30:00,61.5,62.07,61.28,61.92,290700.0,47.0764,47.5127,46.908,47.3979,290700.0
2014-10-16 09:40:00,61.92,62.28,61.92,62.26,473000.0,47.3979,47.6735,47.3979,47.6582,473000.0
2014-10-16 09:50:00,62.28,62.37,62.01,62.15,315200.0,47.6735,47.7424,47.4668,47.574,315200.0
2014-10-16 10:00:00,62.14,62.18,61.77,62.11,478200.0,47.5663,47.5969,47.2831,47.5434,478200.0
2014-10-16 10:10:00,62.1,62.1,61.38,61.63,352900.0,47.5357,47.5357,46.9846,47.1759,352900.0
2014-10-16 10:20:00,61.66,62.21,61.62,61.83,502000.0,47.1989,47.6199,47.1683,47.329,502000.0
2014-10-16 10:30:00,61.84,62.02,61.73,61.99,252700.0,47.3367,47.4745,47.2525,47.4515,252700.0
2014-10-16 10:40:00,61.99,62.18,61.89,62.13,304100.0,47.4515,47.5969,47.375,47.5587,304100.0
2014-10-16 10:50:00,62.11,62.31,62.0,62.17,342500.0,47.5434,47.6964,47.4592,47.5893,342500.0
2014-10-16 11:00:00,62.17,62.29,61.95,62.26,483900.0,47.5893,47.6811,47.4209,47.6582,483900.0
2014-10-16 11:10:00,62.27,62.47,62.19,62.27,226400.0,47.6658,47.8189,47.6046,47.6658,226400.0
2014-10-16 11:20:00,62.27,62.61,62.23,62.58,327900.0,47.6658,47.9261,47.6352,47.9031,327900.0
2014-10-16 11:30:00,62.59,62.81,62.52,62.7,390200.0,47.9108,48.0792,47.8572,47.995,390200.0
2014-10-16 11:40:00,62.7,62.79,62.63,62.67,106900.0,47.995,48.0639,47.9414,47.972,106900.0
2014-10-16 11:50:00,62.69,62.69,62.39,62.43,279500.0,47.9873,47.9873,47.7577,47.7883,279500.0
2014-10-16 12:00:00,62.41,62.42,62.18,62.33,174300.0,47.773,47.7807,47.5969,47.7118,174300.0
2014-10-16 12:10:00,62.34,62.42,62.24,62.36,137000.0,47.7194,47.7807,47.6429,47.7347,137000.0
2014-10-16 12:20:00,62.37,62.44,62.35,62.42,98900.0,47.7424,47.796,47.7271,47.7807,98900.0
2014-10-16 12:30:00,62.43,62.44,62.15,62.25,140500.0,47.7883,47.796,47.574,47.6505,140500.0
2014-10-16 12:40:00,62.24,62.36,62.23,62.32,59300.0,47.6429,47.7347,47.6352,47.7041,59300.0
2014-10-16 12:50:00,62.33,62.59,62.33,62.52,102000.0,47.7118,47.9108,47.7118,47.8572,102000.0
2014-10-16 13:00:00,62.52,62.7,62.52,62.66,122300.0,47.8572,47.995,47.8572,47.9644,122300.0
2014-10-16 13:10:00,62.67,62.79,62.59,62.65,160100.0,47.972,48.0639,47.9108,47.9567,160100.0
2014-10-16 13:20:00,62.67,62.82,62.55,62.74,96200.0,47.972,48.0868,47.8802,48.0256,96200.0
2014-10-16 13:30:00,62.73,62.83,62.6,62.77,115300.0,48.0179,48.0945,47.9184,48.0486,115300.0
2014-10-16 13:40:00,62.75,62.84,62.63,62.66,191500.0,48.0333,48.1021,47.9414,47.9644,191500.0
2014-10-16 13:50:00,62.66,62.66,62.3,62.35,165900.0,47.9644,47.9644,47.6888,47.7271,165900.0
2014-10-16 14:00:00,62.35,62.57,62.32,62.52,103900.0,47.7271,47.8955,47.7041,47.8572,103900.0
2014-10-16 14:10:00,62.53,62.6,62.35,62.47,103900.0,47.8649,47.9184,47.7271,47.8189,103900.0
2014-10-16 14:20:00,62.46,62.54,62.32,62.45,88200.0,47.8113,47.8725,47.7041,47.8036,88200.0
2014-10-16 14:30:00,62.45,62.52,62.33,62.37,141200.0,47.8036,47.8572,47.7118,47.7424,141200.0
2014-10-16 14:40:00,62.37,62.37,62.03,62.04,137800.0,47.7424,47.7424,47.4821,47.4898,137800.0
2014-10-16 14:50:00,62.04,62.23,62.03,62.05,159700.0,47.4898,47.6352,47.4821,47.4974,159700.0
2014-10-16 15:00:00,62.05,62.09,61.86,61.94,212300.0,47.4974,47.528,47.352,47.4132,212300.0
2014-10-16 15:10:00,61.94,62.12,61.93,62.0,211700.0,47.4132,47.551,47.4056,47.4592,211700.0
2014-10-16 15:20:00,62.01,62.07,61.91,61.98,216300.0,47.4668,47.5127,47.3903,47.4438,216300.0
2014-10-16 15:30:00,61.98,62.0,61.78,61.82,268200.0,47.4438,47.4592,47.2908,47.3214,268200.0
2014-10-16 15:40:00,61.83,61.96,61.82,61.87,289800.0,47.329,47.4285,47.3214,47.3596,289800.0
2014-10-16 15:50:00,61.88,62.0,61.77,61.8,652900.0,47.3673,47.4592,47.2831,47.3061,652900.0
2014-10-17 09:30:00,62.59,62.59,61.93,61.94,556000.0,47.9108,47.9108,47.4056,47.4132,556000.0
2014-10-17 09:40:00,61.93,62.09,61.88,62.03,116300.0,47.4056,47.528,47.3673,47.4821,116300.0
2014-10-17 09:50:00,62.06,62.2,61.91,61.93,314600.0,47.5051,47.6122,47.3903,47.4056,314600.0
2014-10-17 10:00:00,61.92,62.12,61.87,62.12,353500.0,47.3979,47.551,47.3596,47.551,353500.0
2014-10-17 10:10:00,62.14,62.14,62.02,62.09,149300.0,47.5663,47.5663,47.4745,47.528,149300.0
2014-10-17 10:20:00,62.09,62.24,62.03,62.23,221700.0,47.528,47.6429,47.4821,47.6352,221700.0
2014-10-17 10:30:00,62.23,62.33,62.1,62.1,234300.0,47.6352,47.7118,47.5357,47.5357,234300.0
2014-10-17 10:40:00,62.1,62.15,62.03,62.03,151200.0,47.5357,47.574,47.4821,47.4821,151200.0
2014-10-17 10:50:00,62.04,62.1,61.94,62.1,190300.0,47.4898,47.5357,47.4132,47.5357,190300.0
2014-10-17 11:00:00,62.1,62.28,62.05,62.23,289200.0,47.5357,47.6735,47.4974,47.6352,289200.0
2014-10-17 11:10:00,62.24,62.5,62.24,62.49,141400.0,47.6429,47.8419,47.6429,47.8342,141400.0
2014-10-17 11:20:00,62.49,62.54,62.42,62.43,308900.0,47.8342,47.8725,47.7807,47.7883,308900.0
2014-10-17 11:30:00,62.43,62.49,62.35,62.41,574300.0,47.7883,47.8342,47.7271,47.773,574300.0
2014-10-17 11:40:00,62.42,62.51,62.36,62.4,184900.0,47.7807,47.8495,47.7347,47.7653,184900.0
2014-10-17 11:50:00,62.4,62.43,62.31,62.32,358000.0,47.7653,47.7883,47.6964,47.7041,358000.0
2014-10-17 12:00:00,62.33,62.53,62.3,62.39,436600.0,47.7118,47.8649,47.6888,47.7577,436600.0
2014-10-17 12:10:00,62.38,62.38,61.76,61.84,937800.0,47.75,47.75,47.2754,47.3367,937800.0
2014-10-17 12:20:00,61.86,62.17,61.54,61.7,1167400.0,47.352,47.5893,47.107,47.2295,1167400.0
2014-10-17 12:30:00,61.7,61.84,61.52,61.7,661100.0,47.2295,47.3367,47.0917,47.2295,661100.0
2014-10-17 12:40:00,61.7,61.86,61.66,61.82,373200.0,47.2295,47.352,47.1989,47.3214,373200.0
2014-10-17 12:50:00,61.83,61.84,61.62,61.68,340600.0,47.329,47.3367,47.1683,47.2142,340600.0
2014-10-17 13:00:00,61.69,61.96,61.59,61.88,511700.0,47.2219,47.4285,47.1453,47.3673,511700.0
2014-10-17 13:10:00,61.88,62.01,61.76,61.79,423700.0,47.3673,47.4668,47.2754,47.2984,423700.0
2014-10-17 13:20:00,61.79,61.95,61.76,61.9,302400.0,47.2984,47.4209,47.2754,47.3826,302400.0
2014-10-17 13:30:00,61.88,61.93,61.82,61.88,338200.0,47.3673,47.4056,47.3214,47.3673,338200.0
2014-10-17 13:40:00,61.88,61.96,61.83,61.87,160300.0,47.3673,47.4285,47.329,47.3596,160300.0
2014-10-17 13:50:00,61.87,61.93,61.64,61.75,201900.0,47.3596,47.4056,47.1836,47.2678,201900.0
2014-10-17 14:00:00,61.75,61.76,61.5,61.57,291900.0,47.2678,47.2754,47.0764,47.13,291900.0
2014-10-17 14:10:00,61.58,61.69,61.47,61.52,229000.0,47.1377,47.2219,47.0535,47.0917,229000.0
2014-10-17 14:20:00,61.51,61.6,61.4,61.58,299200.0,47.0841,47.153,46.9999,47.1377,299200.0
2014-10-17 14:30:00,61.58,61.66,61.38,61.5,212600.0,47.1377,47.1989,46.9846,47.0764,212600.0
2014-10-17 14:40:00,61.51,61.67,61.51,61.58,295100.0,47.0841,47.2065,47.0841,47.1377,295100.0
2014-10-17 14:50:00,61.58,61.63,61.49,61.62,257000.0,47.1377,47.1759,47.0688,47.1683,257000.0
2014-10-17 15:00:00,61.62,61.68,61.44,61.64,285500.0,47.1683,47.2142,47.0305,47.1836,285500.0
2014-10-17 15:10:00,61.65,61.85,61.62,61.73,290600.0,47.1912,47.3443,47.1683,47.2525,290600.0
2014-10-17 15:20:00,61.73,61.78,61.64,61.69,303300.0,47.2525,47.2908,47.1836,47.2219,303300.0
2014-10-17 15:30:00,61.69,61.8,61.67,61.73,312400.0,47.2219,47.3061,47.2065,47.2525,312400.0
2014-10-17 15:40:00,61.73,61.97,61.71,61.91,742200.0,47.2525,47.4362,47.2372,47.3903,742200.0
2014-10-17 15:50:00,61.9,62.06,61.84,62.0,1466200.0,47.3826,47.5051,47.3367,47.4592,1466200.0
2014-10-20 09:30:00,62.18,62.74,62.15,62.42,435400.0,47.5969,48.0256,47.574,47.7807,435400.0
2014-10-20 09:40:00,62.4,62.86,62.31,62.84,375800.0,47.7653,48.1175,47.6964,48.1021,375800.0
2014-10-20 09:50:00,62.85,62.99,62.54,62.98,275900.0,48.1098,48.217,47.8725,48.2093,275900.0
2014-10-20 10:00:00,62.98,63.08,62.84,63.02,321200.0,48.2093,48.2859,48.1021,48.2399,321200.0
2014-10-20 10:10:00,63.02,63.26,62.99,63.25,403500.0,48.2399,48.4236,48.217,48.416,403500.0
2014-10-20 10:20:00,63.24,63.4,63.23,63.32,149000.0,48.4083,48.5308,48.4007,48.4696,149000.0
2014-10-20 10:30:00,63.31,63.34,63.22,63.3,205800.0,48.4619,48.4849,48.393,48.4543,205800.0
2014-10-20 10:40:00,63.3,63.44,63.21,63.39,235200.0,48.4543,48.5614,48.3854,48.5232,235200.0
2014-10-20 10:50:00,63.39,63.57,63.29,63.54,301600.0,48.5232,48.6609,48.4466,48.638,301600.0
2014-10-20 11:00:00,63.54,63.74,63.5,63.72,319900.0,48.638,48.7911,48.6074,48.7758,319900.0
2014-10-20 11:10:00,63.73,63.94,63.63,63.93,265700.0,48.7834,48.9442,48.7069,48.9365,265700.0
2014-10-20 11:20:00,63.93,63.94,63.65,63.66,298900.0,48.9365,48.9442,48.7222,48.7298,298900.0
2014-10-20 11:30:00,63.65,63.72,63.51,63.58,155700.0,48.7222,48.7758,48.615,48.6686,155700.0
2014-10-20 11:40:00,63.58,63.61,63.5,63.6,192400.0,48.6686,48.6916,48.6074,48.6839,192400.0
2014-10-20 11:50:00,63.61,63.63,63.49,63.51,152400.0,48.6916,48.7069,48.5997,48.615,152400.0
2014-10-20 12:00:00,63.52,63.68,63.5,63.65,176300.0,48.6227,48.7451,48.6074,48.7222,176300.0
2014-10-20 12:10:00,63.65,63.66,63.56,63.65,145100.0,48.7222,48.7298,48.6533,48.7222,145100.0
2014-10-20 12:20:00,63.64,63.68,63.62,63.66,136100.0,48.7145,48.7451,48.6992,48.7298,136100.0
2014-10-20 12:30:00,63.65,63.76,63.56,63.74,186400.0,48.7222,48.8064,48.6533,48.7911,186400.0
2014-10-20 12:40:00,63.74,63.82,63.74,63.76,154500.0,48.7911,48.8523,48.7911,48.8064,154500.0
2014-10-20 12:50:00,63.76,63.82,63.74,63.77,138800.0,48.8064,48.8523,48.7911,48.814,138800.0
2014-10-20 13:00:00,63.77,63.81,63.72,63.76,220900.0,48.814,48.8447,48.7758,48.8064,220900.0
2014-10-20 13:10:00,63.76,63.87,63.73,63.87,87400.0,48.8064,48.8906,48.7834,48.8906,87400.0
2014-10-20 13:20:00,63.87,63.93,63.8,63.92,120400.0,48.8906,48.9365,48.837,48.9289,120400.0
2014-10-20 13:30:00,63.92,63.99,63.85,63.99,146900.0,48.9289,48.9824,48.8753,48.9824,146900.0
2014-10-20 13:40:00,63.98,64.07,63.87,63.89,216700.0,48.9748,49.0437,48.8906,48.9059,216700.0
2014-10-20 13:50:00,63.9,63.91,63.82,63.84,84500.0,48.9135,48.9212,48.8523,48.8676,84500.0
2014-10-20 14:00:00,63.83,64.04,63.83,64.03,136900.0,48.86,49.0207,48.86,49.0131,136900.0
2014-10-20 14:10:00,64.03,64.05,63.84,63.84,148600.0,49.0131,49.0284,48.8676,48.8676,148600.0
2014-10-20 14:20:00,63.84,63.94,63.84,63.92,202900.0,48.8676,48.9442,48.8676,48.9289,202900.0
2014-10-20 14:30:00,63.92,63.94,63.83,63.85,187700.0,48.9289,48.9442,48.86,48.8753,187700.0
2014-10-20 14:40:00,63.85,63.92,63.8,63.86,108600.0,48.8753,48.9289,48.837,48.8829,108600.0
2014-10-20 14:50:00,63.86,63.87,63.73,63.75,183500.0,48.8829,48.8906,48.7834,48.7987,183500.0
2014-10-20 15:00:00,63.74,63.95,63.72,63.8,244900.0,48.7911,48.9518,48.7758,48.837,244900.0
2014-10-20 15:10:00,63.8,63.86,63.64,63.66,221400.0,48.837,48.8829,48.7145,48.7298,221400.0
2014-10-20 15:20:00,63.65,63.86,63.62,63.86,360100.0,48.7222,48.8829,48.6992,48.8829,360100.0
2014-10-20 15:30:00,63.86,63.95,63.78,63.87,339100.0,48.8829,48.9518,48.8217,48.8906,339100.0
2014-10-20 15:40:00,63.86,63.99,63.82,63.88,385400.0,48.8829,48.9824,48.8523,48.8982,385400.0
2014-10-20 15:50:00,63.89,63.97,63.84,63.85,1006200.0,48.9059,48.9671,48.8676,48.8753,1006200.0
2014-10-21 09:30:00,64.08,64.71,63.98,64.65,694300.0,49.0513,49.5336,48.9748,49.4876,694300.0
2014-10-21 09:40:00,64.66,64.79,64.45,64.48,573800.0,49.4953,49.5948,49.3346,49.3575,573800.0
2014-10-21 09:50:00,64.48,64.6,64.46,64.52,379000.0,49.3575,49.4494,49.3422,49.3881,379000.0
2014-10-21 10:00:00,64.54,64.87,64.44,64.82,494400.0,49.4034,49.6561,49.3269,49.6178,494400.0
2014-10-21 10:10:00,64.82,65.35,64.82,65.24,1250500.0,49.6178,50.0235,49.6178,49.9393,1250500.0
2014-10-21 10:20:00,65.24,65.24,64.91,64.95,523800.0,49.9393,49.9393,49.6867,49.7173,523800.0
2014-10-21 10:30:00,64.95,65.06,64.82,64.86,314300.0,49.7173,49.8015,49.6178,49.6484,314300.0
2014-10-21 10:40:00,64.85,65.06,64.81,65.01,328100.0,49.6407,49.8015,49.6101,49.7632,328100.0
2014-10-21 10:50:00,65.0,65.01,64.78,64.83,112600.0,49.7556,49.7632,49.5872,49.6254,112600.0
2014-10-21 11:00:00,64.84,64.97,64.76,64.95,326300.0,49.6331,49.7326,49.5719,49.7173,326300.0
2014-10-21 11:10:00,64.96,65.05,64.9,65.01,314800.0,49.7249,49.7938,49.679,49.7632,314800.0
2014-10-21 11:20:00,65.01,65.05,64.96,65.03,331000.0,49.7632,49.7938,49.7249,49.7785,331000.0
2014-10-21 11:30:00,65.02,65.19,65.02,65.07,311000.0,49.7709,49.901,49.7709,49.8091,311000.0
2014-10-21 11:40:00,65.06,65.13,64.93,64.94,131900.0,49.8015,49.8551,49.702,49.7096,131900.0
2014-10-21 11:50:00,64.94,65.0,64.88,65.0,117100.0,49.7096,49.7556,49.6637,49.7556,117100.0
2014-10-21 12:00:00,65.0,65.04,64.97,65.01,207600.0,49.7556,49.7862,49.7326,49.7632,207600.0
2014-10-21 12:10:00,65.01,65.03,64.98,65.01,155600.0,49.7632,49.7785,49.7403,49.7632,155600.0
2014-10-21 12:20:00,65.01,65.09,64.98,65.02,135500.0,49.7632,49.8245,49.7403,49.7709,135500.0
2014-10-21 12:30:00,65.02,65.02,64.91,64.95,90700.0,49.7709,49.7709,49.6867,49.7173,90700.0
2014-10-21 12:40:00,64.95,65.01,64.88,64.91,182800.0,49.7173,49.7632,49.6637,49.6867,182800.0
2014-10-21 12:50:00,64.92,64.94,64.86,64.91,184900.0,49.6943,49.7096,49.6484,49.6867,184900.0
2014-10-21 13:00:00,64.91,65.0,64.9,64.92,198700.0,49.6867,49.7556,49.679,49.6943,198700.0
2014-10-21 13:10:00,64.92,64.97,64.9,64.93,118500.0,49.6943,49.7326,49.679,49.702,118500.0
2014-10-21 13:20:00,64.92,64.99,64.9,64.96,100100.0,49.6943,49.7479,49.679,49.7249,100100.0
2014-10-21 13:30:00,64.95,65.11,64.95,65.06,162100.0,49.7173,49.8398,49.7173,49.8015,162100.0
2014-10-21 13:40:00,65.06,65.06,64.96,64.98,228000.0,49.8015,49.8015,49.7249,49.7403,228000.0
2014-10-21 13:50:00,64.99,65.01,64.92,64.98,107500.0,49.7479,49.7632,49.6943,49.7403,107500.0
2014-10-21 14:00:00,64.99,65.06,64.89,65.0,131300.0,49.7479,49.8015,49.6714,49.7556,131300.0
2014-10-21 14:10:00,65.0,65.07,64.99,64.99,188500.0,49.7556,49.8091,49.7479,49.7479,188500.0
2014-10-21 14:20:00,64.99,65.0,64.89,64.99,132600.0,49.7479,49.7556,49.6714,49.7479,132600.0
2014-10-21 14:30:00,64.99,65.07,64.94,65.07,118900.0,49.7479,49.8091,49.7096,49.8091,118900.0
2014-10-21 14:40:00,65.07,65.11,64.96,65.0,186100.0,49.8091,49.8398,49.7249,49.7556,186100.0
2014-10-21 14:50:00,64.99,65.03,64.96,64.97,99300.0,49.7479,49.7785,49.7249,49.7326,99300.0
2014-10-21 15:00:00,64.96,65.02,64.94,64.98,164100.0,49.7249,49.7709,49.7096,49.7403,164100.0
2014-10-21 15:10:00,64.98,65.05,64.98,64.99,286400.0,49.7403,49.7938,49.7403,49.7479,286400.0
2014-10-21 15:20:00,64.99,65.09,64.98,65.05,256100.0,49.7479,49.8245,49.7403,49.7938,256100.0
2014-10-21 15:30:00,65.05,65.05,64.89,64.92,364900.0,49.7938,49.7938,49.6714,49.6943,364900.0
2014-10-21 15:40:00,64.92,64.95,64.88,64.89,357500.0,49.6943,49.7173,49.6637,49.6714,357500.0
2014-10-21 15:50:00,64.89,64.97,64.83,64.97,1012900.0,49.6714,49.7326,49.6254,49.7326,1012900.0
2014-10-22 09:30:00,65.35,65.58,65.32,65.32,488500.0,50.0235,50.1995,50.0005,50.0005,488500.0
2014-10-22 09:40:00,65.32,65.38,65.06,65.29,230500.0,50.0005,50.0464,49.8015,49.9776,230500.0
2014-10-22 09:50:00,65.28,65.55,65.26,65.43,205200.0,49.9699,50.1766,49.9546,50.0847,205200.0
2014-10-22 10:00:00,65.44,65.55,65.37,65.38,145400.0,50.0924,50.1766,50.0388,50.0464,145400.0
2014-10-22 10:10:00,65.38,65.42,65.27,65.33,114900.0,50.0464,50.0771,49.9622,50.0082,114900.0
2014-10-22 10:20:00,65.34,65.4,65.27,65.38,150700.0,50.0158,50.0618,49.9622,50.0464,150700.0
2014-10-22 10:30:00,65.38,65.55,65.34,65.36,251400.0,50.0464,50.1766,50.0158,50.0311,251400.0
2014-10-22 10:40:00,65.36,65.38,65.19,65.22,158000.0,50.0311,50.0464,49.901,49.924,158000.0
2014-10-22 10:50:00,65.22,65.24,65.09,65.13,121500.0,49.924,49.9393,49.8245,49.8551,121500.0
2014-10-22 11:00:00,65.12,65.17,65.03,65.16,139600.0,49.8474,49.8857,49.7785,49.878,139600.0
2014-10-22 11:10:00,65.15,65.3,65.13,65.3,139600.0,49.8704,49.9852,49.8551,49.9852,139600.0
2014-10-22 11:20:00,65.3,65.37,65.28,65.36,167100.0,49.9852,50.0388,49.9699,50.0311,167100.0
2014-10-22 11:30:00,65.36,65.42,65.32,65.35,379600.0,50.0311,50.0771,50.0005,50.0235,379600.0
2014-10-22 11:40:00,65.36,65.37,65.31,65.35,149600.0,50.0311,50.0388,49.9929,50.0235,149600.0
2014-10-22 11:50:00,65.35,65.38,65.21,65.22,129200.0,50.0235,50.0464,49.9163,49.924,129200.0
2014-10-22 12:00:00,65.22,65.34,65.21,65.3,133700.0,49.924,50.0158,49.9163,49.9852,133700.0
2014-10-22 12:10:00,65.31,65.31,65.14,65.16,79200.0,49.9929,49.9929,49.8627,49.878,79200.0
2014-10-22 12:20:00,65.15,65.32,65.14,65.29,136700.0,49.8704,50.0005,49.8627,49.9776,136700.0
2014-10-22 12:30:00,65.3,65.3,65.14,65.2,177100.0,49.9852,49.9852,49.8627,49.9087,177100.0
2014-10-22 12:40:00,65.2,65.26,65.01,65.02,180100.0,49.9087,49.9546,49.7632,49.7709,180100.0
2014-10-22 12:50:00,65.01,65.11,64.99,65.09,98000.0,49.7632,49.8398,49.7479,49.8245,98000.0
2014-10-22 13:00:00,65.09,65.12,65.04,65.04,139200.0,49.8245,49.8474,49.7862,49.7862,139200.0
2014-10-22 13:10:00,65.05,65.05,64.93,64.94,67700.0,49.7938,49.7938,49.702,49.7096,67700.0
2014-10-22 13:20:00,64.94,64.96,64.73,64.78,153400.0,49.7096,49.7249,49.5489,49.5872,153400.0
2014-10-22 13:30:00,64.78,64.83,64.66,64.78,117500.0,49.5872,49.6254,49.4953,49.5872,117500.0
2014-10-22 13:40:00,64.78,64.86,64.77,64.82,75000.0,49.5872,49.6484,49.5795,49.6178,75000.0
2014-10-22 13:50:00,64.82,64.93,64.77,64.8,152800.0,49.6178,49.702,49.5795,49.6025,152800.0
2014-10-22 14:00:00,64.79,64.9,64.73,64.86,97200.0,49.5948,49.679,49.5489,49.6484,97200.0
2014-10-22 14:10:00,64.86,64.88,64.71,64.78,106300.0,49.6484,49.6637,49.5336,49.5872,106300.0
2014-10-22 14:20:00,64.78,64.87,64.73,64.8,105300.0,49.5872,49.6561,49.5489,49.6025,105300.0
2014-10-22 14:30:00,64.8,64.86,64.78,64.79,183900.0,49.6025,49.6484,49.5872,49.5948,183900.0
2014-10-22 14:40:00,64.79,64.96,64.78,64.94,156800.0,49.5948,49.7249,49.5872,49.7096,156800.0
2014-10-22 14:50:00,64.95,64.99,64.83,64.98,146600.0,49.7173,49.7479,49.6254,49.7403,146600.0
2014-10-22 15:00:00,64.98,65.02,64.89,65.02,203200.0,49.7403,49.7709,49.6714,49.7709,203200.0
2014-10-22 15:10:00,65.02,65.09,64.99,65.0,196400.0,49.7709,49.8245,49.7479,49.7556,196400.0
2014-10-22 15:20:00,64.99,65.05,64.96,64.97,103700.0,49.7479,49.7938,49.7249,49.7326,103700.0
2014-10-22 15:30:00,64.98,64.98,64.91,64.98,260200.0,49.7403,49.7403,49.6867,49.7403,260200.0
2014-10-22 15:40:00,64.98,65.0,64.65,64.67,335700.0,49.7403,49.7556,49.4876,49.503,335700.0
2014-10-22 15:50:00,64.67,64.79,64.63,64.67,624500.0,49.503,49.5948,49.4723,49.503,624500.0
2014-10-23 09:30:00,65.09,65.4,65.06,65.37,238000.0,49.8245,50.0618,49.8015,50.0388,238000.0
2014-10-23 09:40:00,65.38,65.42,65.17,65.26,255500.0,50.0464,50.0771,49.8857,49.9546,255500.0
2014-10-23 09:50:00,65.26,65.3,65.18,65.19,75200.0,49.9546,49.9852,49.8933,49.901,75200.0
2014-10-23 10:00:00,65.19,65.37,65.17,65.34,64400.0,49.901,50.0388,49.8857,50.0158,64400.0
2014-10-23 10:10:00,65.33,65.5,65.32,65.44,118200.0,50.0082,50.1383,50.0005,50.0924,118200.0
2014-10-23 10:20:00,65.44,65.54,65.4,65.52,105000.0,50.0924,50.1689,50.0618,50.1536,105000.0
2014-10-23 10:30:00,65.52,65.62,65.52,65.6,104300.0,50.1536,50.2302,50.1536,50.2148,104300.0
2014-10-23 10:40:00,65.6,65.76,65.5,65.69,154400.0,50.2148,50.3373,50.1383,50.2837,154400.0
2014-10-23 10:50:00,65.71,65.78,65.64,65.78,67300.0,50.299,50.3526,50.2455,50.3526,67300.0
2014-10-23 11:00:00,65.77,65.82,65.69,65.8,136700.0,50.345,50.3832,50.2837,50.3679,136700.0
2014-10-23 11:10:00,65.81,65.88,65.79,65.87,99300.0,50.3756,50.4292,50.3603,50.4215,99300.0
2014-10-23 11:20:00,65.86,65.87,65.82,65.83,155400.0,50.4139,50.4215,50.3832,50.3909,155400.0
2014-10-23 11:30:00,65.82,65.84,65.71,65.74,175200.0,50.3832,50.3986,50.299,50.322,175200.0
2014-10-23 11:40:00,65.74,65.75,65.66,65.72,71900.0,50.322,50.3297,50.2608,50.3067,71900.0
2014-10-23 11:50:00,65.72,65.77,65.62,65.62,65100.0,50.3067,50.345,50.2302,50.2302,65100.0
2014-10-23 12:00:00,65.63,65.72,65.61,65.67,44600.0,50.2378,50.3067,50.2225,50.2684,44600.0
2014-10-23 12:10:00,65.66,65.68,65.59,65.6,40900.0,50.2608,50.2761,50.2072,50.2148,40900.0
2014-10-23 12:20:00,65.61,65.8,65.61,65.8,93700.0,50.2225,50.3679,50.2225,50.3679,93700.0
2014-10-23 12:30:00,65.79,65.79,65.72,65.77,79600.0,50.3603,50.3603,50.3067,50.345,79600.0
2014-10-23 12:40:00,65.76,65.78,65.74,65.76,73600.0,50.3373,50.3526,50.322,50.3373,73600.0
2014-10-23 12:50:00,65.76,65.8,65.69,65.74,58300.0,50.3373,50.3679,50.2837,50.322,58300.0
2014-10-23 13:00:00,65.74,65.83,65.73,65.81,67500.0,50.322,50.3909,50.3144,50.3756,67500.0
2014-10-23 13:10:00,65.82,65.82,65.75,65.77,37000.0,50.3832,50.3832,50.3297,50.345,37000.0
2014-10-23 13:20:00,65.76,65.83,65.73,65.8,117000.0,50.3373,50.3909,50.3144,50.3679,117000.0
2014-10-23 13:30:00,65.8,65.84,65.78,65.82,221000.0,50.3679,50.3986,50.3526,50.3832,221000.0
2014-10-23 13:40:00,65.81,65.85,65.78,65.83,171900.0,50.3756,50.4062,50.3526,50.3909,171900.0
2014-10-23 13:50:00,65.83,65.84,65.73,65.74,117900.0,50.3909,50.3986,50.3144,50.322,117900.0
2014-10-23 14:00:00,65.73,65.86,65.7,65.81,146000.0,50.3144,50.4139,50.2914,50.3756,146000.0
2014-10-23 14:10:00,65.81,65.83,65.79,65.83,142300.0,50.3756,50.3909,50.3603,50.3909,142300.0
2014-10-23 14:20:00,65.83,65.86,65.8,65.84,163500.0,50.3909,50.4139,50.3679,50.3986,163500.0
2014-10-23 14:30:00,65.84,65.85,65.81,65.83,117500.0,50.3986,50.4062,50.3756,50.3909,117500.0
2014-10-23 14:40:00,65.83,65.85,65.78,65.83,381100.0,50.3909,50.4062,50.3526,50.3909,381100.0
2014-10-23 14:50:00,65.83,65.84,65.51,65.74,376300.0,50.3909,50.3986,50.146,50.322,376300.0
2014-10-23 15:00:00,65.75,65.75,65.54,65.58,126000.0,50.3297,50.3297,50.1689,50.1995,126000.0
2014-10-23 15:10:00,65.58,65.62,65.45,65.52,135000.0,50.1995,50.2302,50.1,50.1536,135000.0
2014-10-23 15:20:00,65.51,65.6,65.45,65.5,113600.0,50.146,50.2148,50.1,50.1383,113600.0
2014-10-23 15:30:00,65.49,65.71,65.48,65.63,99300.0,50.1306,50.299,50.123,50.2378,99300.0
2014-10-23 15:40:00,65.64,65.71,65.57,65.68,277300.0,50.2455,50.299,50.1919,50.2761,277300.0
2014-10-23 15:50:00,65.68,65.71,65.49,65.6,472400.0,50.2761,50.299,50.1306,50.2148,472400.0
2014-10-24 09:30:00,65.75,65.94,65.7,65.8,228500.0,50.3297,50.4751,50.2914,50.3679,228500.0
2014-10-24 09:40:00,65.8,65.89,65.75,65.76,103800.0,50.3679,50.4368,50.3297,50.3373,103800.0
2014-10-24 09:50:00,65.76,65.83,65.74,65.8,137100.0,50.3373,50.3909,50.322,50.3679,137100.0
2014-10-24 10:00:00,65.8,65.84,65.65,65.78,122400.0,50.3679,50.3986,50.2531,50.3526,122400.0
2014-10-24 10:10:00,65.77,65.86,65.73,65.76,88100.0,50.345,50.4139,50.3144,50.3373,88100.0
2014-10-24 10:20:00,65.77,65.8,65.71,65.75,98300.0,50.345,50.3679,50.299,50.3297,98300.0
2014-10-24 10:30:00,65.75,65.89,65.74,65.82,207700.0,50.3297,50.4368,50.322,50.3832,207700.0
2014-10-24 10:40:00,65.83,65.86,65.78,65.84,140000.0,50.3909,50.4139,50.3526,50.3986,140000.0
2014-10-24 10:50:00,65.83,65.87,65.81,65.82,107700.0,50.3909,50.4215,50.3756,50.3832,107700.0
2014-10-24 11:00:00,65.82,65.86,65.76,65.76,77900.0,50.3832,50.4139,50.3373,50.3373,77900.0
2014-10-24 11:10:00,65.77,65.93,65.77,65.91,48900.0,50.345,50.4675,50.345,50.4521,48900.0
2014-10-24 11:20:00,65.9,65.94,65.74,65.76,60200.0,50.4445,50.4751,50.322,50.3373,60200.0
2014-10-24 11:30:00,65.76,65.89,65.75,65.88,143500.0,50.3373,50.4368,50.3297,50.4292,143500.0
2014-10-24 11:40:00,65.88,65.99,65.86,65.95,42100.0,50.4292,50.5134,50.4139,50.4828,42100.0
2014-10-24 11:50:00,65.95,65.97,65.9,65.94,47700.0,50.4828,50.4981,50.4445,50.4751,47700.0
2014-10-24 12:00:00,65.93,65.97,65.91,65.93,52300.0,50.4675,50.4981,50.4521,50.4675,52300.0
2014-10-24 12:10:00,65.93,66.0,65.92,65.98,66000.0,50.4675,50.521,50.4598,50.5057,66000.0
2014-10-24 12:20:00,65.98,66.05,65.98,66.03,194100.0,50.5057,50.5593,50.5057,50.544,194100.0
2014-10-24 12:30:00,66.03,66.05,66.02,66.04,64700.0,50.544,50.5593,50.5363,50.5517,64700.0
2014-10-24 12:40:00,66.04,66.06,66.02,66.04,52100.0,50.5517,50.567,50.5363,50.5517,52100.0
2014-10-24 12:50:00,66.05,66.05,65.98,66.04,144400.0,50.5593,50.5593,50.5057,50.5517,144400.0
2014-10-24 13:00:00,66.05,66.08,66.01,66.05,96300.0,50.5593,50.5823,50.5287,50.5593,96300.0
2014-10-24 13:10:00,66.04,66.1,66.01,66.03,183800.0,50.5517,50.5976,50.5287,50.544,183800.0
2014-10-24 13:20:00,66.02,66.15,66.02,66.14,130700.0,50.5363,50.6359,50.5363,50.6282,130700.0
2014-10-24 13:30:00,66.14,66.25,66.12,66.24,102100.0,50.6282,50.7124,50.6129,50.7047,102100.0
2014-10-24 13:40:00,66.23,66.27,66.18,66.2,139600.0,50.6971,50.7277,50.6588,50.6741,139600.0
2014-10-24 13:50:00,66.2,66.27,66.18,66.23,82400.0,50.6741,50.7277,50.6588,50.6971,82400.0
2014-10-24 14:00:00,66.22,66.29,66.2,66.26,198400.0,50.6894,50.743,50.6741,50.7201,198400.0
2014-10-24 14:10:00,66.26,66.28,66.21,66.25,402600.0,50.7201,50.7354,50.6818,50.7124,402600.0
2014-10-24 14:20:00,66.26,66.39,66.24,66.29,195900.0,50.7201,50.8196,50.7047,50.743,195900.0
2014-10-24 14:30:00,66.3,66.36,66.29,66.33,101000.0,50.7507,50.7966,50.743,50.7736,101000.0
2014-10-24 14:40:00,66.33,66.41,66.32,66.41,60300.0,50.7736,50.8349,50.766,50.8349,60300.0
2014-10-24 14:50:00,66.4,66.42,66.36,66.4,86500.0,50.8272,50.8425,50.7966,50.8272,86500.0
2014-10-24 15:00:00,66.39,66.44,66.34,66.37,68800.0,50.8196,50.8578,50.7813,50.8043,68800.0
2014-10-24 15:10:00,66.37,66.37,66.25,66.34,87300.0,50.8043,50.8043,50.7124,50.7813,87300.0
2014-10-24 15:20:00,66.34,66.46,66.31,66.45,214100.0,50.7813,50.8732,50.7583,50.8655,214100.0
2014-10-24 15:30:00,66.45,66.45,66.38,66.4,214200.0,50.8655,50.8655,50.8119,50.8272,214200.0
2014-10-24 15:40:00,66.4,66.5,66.39,66.5,318900.0,50.8272,50.9038,50.8196,50.9038,318900.0
2014-10-24 15:50:00,66.49,66.6,66.48,66.54,655800.0,50.8961,50.9803,50.8885,50.9344,655800.0
2014-10-27 09:30:00,66.42,66.65,65.51,66.48,168100.0,50.8425,51.0186,50.146,50.8885,168100.0
2014-10-27 09:40:00,66.48,66.55,66.4,66.51,93800.0,50.8885,50.942,50.8272,50.9114,93800.0
2014-10-27 09:50:00,66.48,66.48,66.32,66.38,47200.0,50.8885,50.8885,50.766,50.8119,47200.0
2014-10-27 10:00:00,66.38,66.46,66.28,66.46,69000.0,50.8119,50.8732,50.7354,50.8732,69000.0
2014-10-27 10:10:00,66.47,66.66,66.47,66.63,67800.0,50.8808,51.0262,50.8808,51.0033,67800.0
2014-10-27 10:20:00,66.64,66.69,66.61,66.63,93800.0,51.0109,51.0492,50.988,51.0033,93800.0
2014-10-27 10:30:00,66.61,66.62,66.53,66.57,61800.0,50.988,50.9956,50.9267,50.9574,61800.0
2014-10-27 10:40:00,66.57,66.7,66.54,66.67,139300.0,50.9574,51.0569,50.9344,51.0339,139300.0
2014-10-27 10:50:00,66.67,66.68,66.53,66.54,45900.0,51.0339,51.0416,50.9267,50.9344,45900.0
2014-10-27 11:00:00,66.54,66.62,66.51,66.61,45600.0,50.9344,50.9956,50.9114,50.988,45600.0
2014-10-27 11:10:00,66.62,66.69,66.53,66.57,58700.0,50.9956,51.0492,50.9267,50.9574,58700.0
2014-10-27 11:20:00,66.57,66.62,66.51,66.59,54400.0,50.9574,50.9956,50.9114,50.9727,54400.0
2014-10-27 11:30:00,66.59,66.66,66.46,66.5,102900.0,50.9727,51.0262,50.8732,50.9038,102900.0
2014-10-27 11:40:00,66.5,66.51,66.37,66.39,67200.0,50.9038,50.9114,50.8043,50.8196,67200.0
2014-10-27 11:50:00,66.39,66.39,66.27,66.3,83000.0,50.8196,50.8196,50.7277,50.7507,83000.0
2014-10-27 12:00:00,66.3,66.46,66.29,66.42,79900.0,50.7507,50.8732,50.743,50.8425,79900.0
2014-10-27 12:10:00,66.42,66.49,66.42,66.48,55600.0,50.8425,50.8961,50.8425,50.8885,55600.0
2014-10-27 12:20:00,66.49,66.51,66.41,66.46,77400.0,50.8961,50.9114,50.8349,50.8732,77400.0
2014-10-27 12:30:00,66.47,66.51,66.41,66.48,75800.0,50.8808,50.9114,50.8349,50.8885,75800.0
2014-10-27 12:40:00,66.47,66.55,66.43,66.49,59900.0,50.8808,50.942,50.8502,50.8961,59900.0
2014-10-27 12:50:00,66.49,66.49,66.42,66.44,63100.0,50.8961,50.8961,50.8425,50.8578,63100.0
2014-10-27 13:00:00,66.44,66.57,66.44,66.53,68100.0,50.8578,50.9574,50.8578,50.9267,68100.0
2014-10-27 13:10:00,66.53,66.59,66.5,66.57,81800.0,50.9267,50.9727,50.9038,50.9574,81800.0
2014-10-27 13:20:00,66.58,66.6,66.48,66.51,137600.0,50.965,50.9803,50.8885,50.9114,137600.0
2014-10-27 13:30:00,66.51,66.55,66.48,66.49,208800.0,50.9114,50.942,50.8885,50.8961,208800.0
2014-10-27 13:40:00,66.5,66.5,66.43,66.43,70000.0,50.9038,50.9038,50.8502,50.8502,70000.0
2014-10-27 13:50:00,66.44,66.44,66.38,66.4,95200.0,50.8578,50.8578,50.8119,50.8272,95200.0
2014-10-27 14:00:00,66.39,66.39,66.31,66.35,110400.0,50.8196,50.8196,50.7583,50.7889,110400.0
2014-10-27 14:10:00,66.35,66.41,66.34,66.4,75700.0,50.7889,50.8349,50.7813,50.8272,75700.0
2014-10-27 14:20:00,66.41,66.42,66.26,66.31,95300.0,50.8349,50.8425,50.7201,50.7583,95300.0
2014-10-27 14:30:00,66.3,66.42,66.27,66.41,104900.0,50.7507,50.8425,50.7277,50.8349,104900.0
2014-10-27 14:40:00,66.41,66.47,66.39,66.43,133200.0,50.8349,50.8808,50.8196,50.8502,133200.0
2014-10-27 14:50:00,66.43,66.5,66.36,66.41,225400.0,50.8502,50.9038,50.7966,50.8349,225400.0
2014-10-27 15:00:00,66.42,66.47,66.39,66.45,208400.0,50.8425,50.8808,50.8196,50.8655,208400.0
2014-10-27 15:10:00,66.45,66.5,66.43,66.48,153800.0,50.8655,50.9038,50.8502,50.8885,153800.0
2014-10-27 15:20:00,66.48,66.48,66.34,66.34,171600.0,50.8885,50.8885,50.7813,50.7813,171600.0
2014-10-27 15:30:00,66.34,66.36,66.29,66.32,255100.0,50.7813,50.7966,50.743,50.766,255100.0
2014-10-27 15:40:00,66.31,66.38,66.3,66.34,356500.0,50.7583,50.8119,50.7507,50.7813,356500.0
2014-10-27 15:50:00,66.34,66.34,66.16,66.28,784400.0,50.7813,50.7813,50.6435,50.7354,784400.0
2014-10-28 09:30:00,66.32,66.53,66.26,66.4,131700.0,50.766,50.9267,50.7201,50.8272,131700.0
2014-10-28 09:40:00,66.4,66.43,66.24,66.37,104400.0,50.8272,50.8502,50.7047,50.8043,104400.0
2014-10-28 09:50:00,66.38,66.43,66.2,66.23,91900.0,50.8119,50.8502,50.6741,50.6971,91900.0
2014-10-28 10:00:00,66.22,66.37,66.16,66.19,103900.0,50.6894,50.8043,50.6435,50.6665,103900.0
2014-10-28 10:10:00,66.19,66.39,66.19,66.27,75000.0,50.6665,50.8196,50.6665,50.7277,75000.0
2014-10-28 10:20:00,66.26,66.32,66.24,66.3,98900.0,50.7201,50.766,50.7047,50.7507,98900.0
2014-10-28 10:30:00,66.31,66.32,66.2,66.21,53400.0,50.7583,50.766,50.6741,50.6818,53400.0
2014-10-28 10:40:00,66.21,66.32,66.19,66.29,135100.0,50.6818,50.766,50.6665,50.743,135100.0
2014-10-28 10:50:00,66.29,66.35,66.28,66.33,52000.0,50.743,50.7889,50.7354,50.7736,52000.0
2014-10-28 11:00:00,66.34,66.42,66.33,66.39,39300.0,50.7813,50.8425,50.7736,50.8196,39300.0
2014-10-28 11:10:00,66.38,66.45,66.37,66.39,154000.0,50.8119,50.8655,50.8043,50.8196,154000.0
2014-10-28 11:20:00,66.39,66.4,66.3,66.33,53300.0,50.8196,50.8272,50.7507,50.7736,53300.0
2014-10-28 11:30:00,66.33,66.36,66.25,66.31,61100.0,50.7736,50.7966,50.7124,50.7583,61100.0
2014-10-28 11:40:00,66.3,66.36,66.25,66.26,58000.0,50.7507,50.7966,50.7124,50.7201,58000.0
2014-10-28 11:50:00,66.25,66.38,66.24,66.36,109400.0,50.7124,50.8119,50.7047,50.7966,109400.0
2014-10-28 12:00:00,66.37,66.45,66.37,66.44,129800.0,50.8043,50.8655,50.8043,50.8578,129800.0
2014-10-28 12:10:00,66.44,66.46,66.38,66.42,140600.0,50.8578,50.8732,50.8119,50.8425,140600.0
2014-10-28 12:20:00,66.41,66.44,66.4,66.41,73000.0,50.8349,50.8578,50.8272,50.8349,73000.0
2014-10-28 12:30:00,66.41,66.46,66.4,66.42,100200.0,50.8349,50.8732,50.8272,50.8425,100200.0
2014-10-28 12:40:00,66.42,66.42,66.28,66.34,70100.0,50.8425,50.8425,50.7354,50.7813,70100.0
2014-10-28 12:50:00,66.34,66.36,66.29,66.3,47500.0,50.7813,50.7966,50.743,50.7507,47500.0
2014-10-28 13:00:00,66.31,66.31,66.27,66.3,111600.0,50.7583,50.7583,50.7277,50.7507,111600.0
2014-10-28 13:10:00,66.29,66.3,66.24,66.24,49200.0,50.743,50.7507,50.7047,50.7047,49200.0
2014-10-28 13:20:00,66.24,66.26,66.23,66.26,72100.0,50.7047,50.7201,50.6971,50.7201,72100.0
2014-10-28 13:30:00,66.26,66.3,66.24,66.28,65700.0,50.7201,50.7507,50.7047,50.7354,65700.0
2014-10-28 13:40:00,66.29,66.38,66.28,66.35,85000.0,50.743,50.8119,50.7354,50.7889,85000.0
2014-10-28 13:50:00,66.35,66.4,66.33,66.4,73000.0,50.7889,50.8272,50.7736,50.8272,73000.0
2014-10-28 14:00:00,66.4,66.42,66.35,66.36,102900.0,50.8272,50.8425,50.7889,50.7966,102900.0
2014-10-28 14:10:00,66.36,66.42,66.35,66.39,63800.0,50.7966,50.8425,50.7889,50.8196,63800.0
2014-10-28 14:20:00,66.39,66.42,66.3,66.42,134500.0,50.8196,50.8425,50.7507,50.8425,134500.0
2014-10-28 14:30:00,66.42,66.47,66.4,66.44,115400.0,50.8425,50.8808,50.8272,50.8578,115400.0
2014-10-28 14:40:00,66.43,66.45,66.35,66.41,198300.0,50.8502,50.8655,50.7889,50.8349,198300.0
2014-10-28 14:50:00,66.41,66.42,66.38,66.4,139600.0,50.8349,50.8425,50.8119,50.8272,139600.0
2014-10-28 15:00:00,66.4,66.53,66.39,66.51,123300.0,50.8272,50.9267,50.8196,50.9114,123300.0
2014-10-28 15:10:00,66.51,66.51,66.4,66.44,197200.0,50.9114,50.9114,50.8272,50.8578,197200.0
2014-10-28 15:20:00,66.43,66.48,66.37,66.46,276200.0,50.8502,50.8885,50.8043,50.8732,276200.0
2014-10-28 15:30:00,66.46,66.53,66.44,66.5,234100.0,50.8732,50.9267,50.8578,50.9038,234100.0
2014-10-28 15:40:00,66.5,66.52,66.37,66.39,277000.0,50.9038,50.9191,50.8043,50.8196,277000.0
2014-10-28 15:50:00,66.39,66.5,66.37,66.49,509500.0,50.8196,50.9038,50.8043,50.8961,509500.0
2014-10-29 09:30:00,66.5,66.5,66.23,66.46,272300.0,50.9038,50.9038,50.6971,50.8732,272300.0
2014-10-29 09:40:00,66.48,66.63,66.43,66.56,315700.0,50.8885,51.0033,50.8502,50.9497,315700.0
2014-10-29 09:50:00,66.56,66.81,66.53,66.81,155600.0,50.9497,51.1411,50.9267,51.1411,155600.0
2014-10-29 10:00:00,66.82,66.88,66.73,66.77,144800.0,51.1487,51.1946,51.0798,51.1104,144800.0
2014-10-29 10:10:00,66.76,66.9,66.75,66.9,121300.0,51.1028,51.21,51.0951,51.21,121300.0
2014-10-29 10:20:00,66.9,67.02,66.89,67.02,160400.0,51.21,51.3018,51.2023,51.3018,160400.0
2014-10-29 10:30:00,67.01,67.21,67.0,67.2,276900.0,51.2942,51.4473,51.2865,51.4396,276900.0
2014-10-29 10:40:00,67.21,67.24,67.08,67.1,288000.0,51.4473,51.4702,51.3477,51.3631,288000.0
2014-10-29 10:50:00,67.11,67.22,67.1,67.21,124700.0,51.3707,51.4549,51.3631,51.4473,124700.0
2014-10-29 11:00:00,67.22,67.32,67.16,67.3,251100.0,51.4549,51.5315,51.409,51.5161,251100.0
2014-10-29 11:10:00,67.3,67.36,67.28,67.3,121300.0,51.5161,51.5621,51.5008,51.5161,121300.0
2014-10-29 11:20:00,67.28,67.31,67.2,67.2,167800.0,51.5008,51.5238,51.4396,51.4396,167800.0
2014-10-29 11:30:00,67.19,67.22,67.17,67.2,71800.0,51.4319,51.4549,51.4166,51.4396,71800.0
2014-10-29 11:40:00,67.2,67.24,67.17,67.22,166400.0,51.4396,51.4702,51.4166,51.4549,166400.0
2014-10-29 11:50:00,67.22,67.26,67.19,67.26,123400.0,51.4549,51.4855,51.4319,51.4855,123400.0
2014-10-29 12:00:00,67.26,67.26,67.13,67.15,175300.0,51.4855,51.4855,51.386,51.4013,175300.0
2014-10-29 12:10:00,67.14,67.14,66.99,67.04,120700.0,51.3937,51.3937,51.2789,51.3171,120700.0
2014-10-29 12:20:00,67.04,67.08,67.0,67.0,113400.0,51.3171,51.3477,51.2865,51.2865,113400.0
2014-10-29 12:30:00,67.01,67.05,66.97,67.0,101600.0,51.2942,51.3248,51.2635,51.2865,101600.0
2014-10-29 12:40:00,67.0,67.03,66.95,66.99,128000.0,51.2865,51.3095,51.2482,51.2789,128000.0
2014-10-29 12:50:00,67.0,67.04,66.99,67.0,164900.0,51.2865,51.3171,51.2789,51.2865,164900.0
2014-10-29 13:00:00,67.0,67.03,66.99,67.0,76900.0,51.2865,51.3095,51.2789,51.2865,76900.0
2014-10-29 13:10:00,67.0,67.03,67.0,67.02,99200.0,51.2865,51.3095,51.2865,51.3018,99200.0
2014-10-29 13:20:00,67.02,67.12,67.01,67.12,84300.0,51.3018,51.3784,51.2942,51.3784,84300.0
2014-10-29 13:30:00,67.12,67.13,67.05,67.07,109700.0,51.3784,51.386,51.3248,51.3401,109700.0
2014-10-29 13:40:00,67.08,67.12,67.01,67.12,162100.0,51.3477,51.3784,51.2942,51.3784,162100.0
2014-10-29 13:50:00,67.12,67.24,67.11,67.23,120000.0,51.3784,51.4702,51.3707,51.4626,120000.0
2014-10-29 14:00:00,67.23,67.23,67.0,67.11,188900.0,51.4626,51.4626,51.2865,51.3707,188900.0
2014-10-29 14:10:00,67.09,67.15,66.9,66.95,175600.0,51.3554,51.4013,51.21,51.2482,175600.0
2014-10-29 14:20:00,66.95,67.16,66.95,67.13,145600.0,51.2482,51.409,51.2482,51.386,145600.0
2014-10-29 14:30:00,67.12,67.16,66.95,66.95,98000.0,51.3784,51.409,51.2482,51.2482,98000.0
2014-10-29 14:40:00,66.95,67.03,66.82,66.85,90000.0,51.2482,51.3095,51.1487,51.1717,90000.0
2014-10-29 14:50:00,66.84,66.94,66.75,66.92,119000.0,51.164,51.2406,51.0951,51.2253,119000.0
2014-10-29 15:00:00,66.92,66.93,66.73,66.74,228200.0,51.2253,51.2329,51.0798,51.0875,228200.0
2014-10-29 15:10:00,66.75,66.89,66.67,66.88,118000.0,51.0951,51.2023,51.0339,51.1946,118000.0
2014-10-29 15:20:00,66.89,66.91,66.81,66.87,186300.0,51.2023,51.2176,51.1411,51.187,186300.0
2014-10-29 15:30:00,66.87,67.18,66.87,67.15,254500.0,51.187,51.4243,51.187,51.4013,254500.0
2014-10-29 15:40:00,67.15,67.23,67.12,67.17,367100.0,51.4013,51.4626,51.3784,51.4166,367100.0
2014-10-29 15:50:00,67.17,67.19,66.97,67.04,626300.0,51.4166,51.4319,51.2635,51.3171,626300.0
2014-10-30 09:30:00,66.83,67.14,66.59,67.04,221700.0,51.1564,51.3937,50.9727,51.3171,221700.0
2014-10-30 09:40:00,67.05,67.25,67.01,67.13,169400.0,51.3248,51.4779,51.2942,51.386,169400.0
2014-10-30 09:50:00,67.14,67.24,66.9,66.9,67500.0,51.3937,51.4702,51.21,51.21,67500.0
2014-10-30 10:00:00,66.9,67.06,66.76,67.04,80300.0,51.21,51.3324,51.1028,51.3171,80300.0
2014-10-30 10:10:00,67.03,67.2,67.01,67.17,73600.0,51.3095,51.4396,51.2942,51.4166,73600.0
2014-10-30 10:20:00,67.16,67.17,67.1,67.11,49100.0,51.409,51.4166,51.3631,51.3707,49100.0
2014-10-30 10:30:00,67.11,67.15,66.98,67.02,66900.0,51.3707,51.4013,51.2712,51.3018,66900.0
2014-10-30 10:40:00,67.02,67.12,66.97,67.01,70400.0,51.3018,51.3784,51.2635,51.2942,70400.0
2014-10-30 10:50:00,67.02,67.17,67.01,67.12,70000.0,51.3018,51.4166,51.2942,51.3784,70000.0
2014-10-30 11:00:00,67.13,67.23,67.0,67.02,216600.0,51.386,51.4626,51.2865,51.3018,216600.0
2014-10-30 11:10:00,67.03,67.11,67.02,67.06,87600.0,51.3095,51.3707,51.3018,51.3324,87600.0
2014-10-30 11:20:00,67.06,67.12,66.99,67.08,64500.0,51.3324,51.3784,51.2789,51.3477,64500.0
2014-10-30 11:30:00,67.09,67.13,67.02,67.02,101800.0,51.3554,51.386,51.3018,51.3018,101800.0
2014-10-30 11:40:00,67.03,67.09,66.98,66.98,143400.0,51.3095,51.3554,51.2712,51.2712,143400.0
2014-10-30 11:50:00,66.98,67.02,66.95,67.02,118300.0,51.2712,51.3018,51.2482,51.3018,118300.0
2014-10-30 12:00:00,67.04,67.12,67.03,67.06,78400.0,51.3171,51.3784,51.3095,51.3324,78400.0
2014-10-30 12:10:00,67.06,67.13,67.03,67.1,177300.0,51.3324,51.386,51.3095,51.3631,177300.0
2014-10-30 12:20:00,67.09,67.17,67.03,67.16,269900.0,51.3554,51.4166,51.3095,51.409,269900.0
2014-10-30 12:30:00,67.16,67.33,67.15,67.31,109400.0,51.409,51.5391,51.4013,51.5238,109400.0
2014-10-30 12:40:00,67.31,67.34,67.21,67.24,116900.0,51.5238,51.5468,51.4473,51.4702,116900.0
2014-10-30 12:50:00,67.24,67.25,67.18,67.22,61400.0,51.4702,51.4779,51.4243,51.4549,61400.0
2014-10-30 13:00:00,67.2,67.27,67.14,67.16,56900.0,51.4396,51.4932,51.3937,51.409,56900.0
2014-10-30 13:10:00,67.16,67.34,67.12,67.25,54900.0,51.409,51.5468,51.3784,51.4779,54900.0
2014-10-30 13:20:00,67.25,67.33,67.21,67.31,43600.0,51.4779,51.5391,51.4473,51.5238,43600.0
2014-10-30 13:30:00,67.31,67.33,66.0,67.24,122700.0,51.5238,51.5391,50.521,51.4702,122700.0
2014-10-30 13:40:00,67.25,67.45,67.23,67.45,152000.0,51.4779,51.631,51.4626,51.631,152000.0
2014-10-30 13:50:00,67.44,67.59,67.26,67.54,115500.0,51.6233,51.7381,51.4855,51.6999,115500.0
2014-10-30 14:00:00,67.55,67.73,67.26,67.7,130000.0,51.7075,51.8453,51.4855,51.8223,130000.0
2014-10-30 14:10:00,67.7,67.75,67.5,67.53,92100.0,51.8223,51.8606,51.6692,51.6922,92100.0
2014-10-30 14:20:00,67.54,67.56,67.43,67.47,84000.0,51.6999,51.7152,51.6157,51.6463,84000.0
2014-10-30 14:30:00,67.47,67.55,67.38,67.38,67200.0,51.6463,51.7075,51.5774,51.5774,67200.0
2014-10-30 14:40:00,67.38,67.45,67.27,67.28,57500.0,51.5774,51.631,51.4932,51.5008,57500.0
2014-10-30 14:50:00,67.29,67.3,67.13,67.19,110500.0,51.5085,51.5161,51.386,51.4319,110500.0
2014-10-30 15:00:00,67.18,67.29,67.14,67.26,111600.0,51.4243,51.5085,51.3937,51.4855,111600.0
2014-10-30 15:10:00,67.25,67.34,67.23,67.28,127500.0,51.4779,51.5468,51.4626,51.5008,127500.0
2014-10-30 15:20:00,67.28,67.28,67.15,67.22,100900.0,51.5008,51.5008,51.4013,51.4549,100900.0
2014-10-30 15:30:00,67.22,67.3,67.22,67.26,139200.0,51.4549,51.5161,51.4549,51.4855,139200.0
2014-10-30 15:40:00,67.25,67.34,67.23,67.3,170800.0,51.4779,51.5468,51.4626,51.5161,170800.0
2014-10-30 15:50:00,67.31,67.45,67.27,67.42,435900.0,51.5238,51.631,51.4932,51.608,435900.0
2014-10-31 09:30:00,68.21,68.41,67.95,68.3,416400.0,52.2127,52.3658,52.0137,52.2816,416400.0
2014-10-31 09:40:00,68.28,68.32,67.97,68.12,181200.0,52.2663,52.2969,52.029,52.1438,181200.0
2014-10-31 09:50:00,68.13,68.29,68.12,68.27,272800.0,52.1515,52.274,52.1438,52.2587,272800.0
2014-10-31 10:00:00,68.27,68.29,68.17,68.24,158300.0,52.2587,52.274,52.1821,52.2357,158300.0
2014-10-31 10:10:00,68.23,68.28,68.14,68.25,149600.0,52.228,52.2663,52.1591,52.2433,149600.0
2014-10-31 10:20:00,68.26,68.3,68.17,68.24,206500.0,52.251,52.2816,52.1821,52.2357,206500.0
2014-10-31 10:30:00,68.23,68.25,68.14,68.15,78500.0,52.228,52.2433,52.1591,52.1668,78500.0
2014-10-31 10:40:00,68.15,68.19,68.13,68.15,140300.0,52.1668,52.1974,52.1515,52.1668,140300.0
2014-10-31 10:50:00,68.15,68.25,68.13,68.25,157900.0,52.1668,52.2433,52.1515,52.2433,157900.0
2014-10-31 11:00:00,68.24,68.3,68.19,68.3,125900.0,52.2357,52.2816,52.1974,52.2816,125900.0
2014-10-31 11:10:00,68.29,68.3,68.23,68.27,155300.0,52.274,52.2816,52.228,52.2587,155300.0
2014-10-31 11:20:00,68.26,68.3,68.17,68.24,365600.0,52.251,52.2816,52.1821,52.2357,365600.0
2014-10-31 11:30:00,68.25,68.26,68.18,68.2,176100.0,52.2433,52.251,52.1898,52.2051,176100.0
2014-10-31 11:40:00,68.19,68.22,68.16,68.17,124000.0,52.1974,52.2204,52.1745,52.1821,124000.0
2014-10-31 11:50:00,68.17,68.17,68.06,68.15,131100.0,52.1821,52.1821,52.0979,52.1668,131100.0
2014-10-31 12:00:00,68.15,68.18,68.07,68.13,92300.0,52.1668,52.1898,52.1056,52.1515,92300.0
2014-10-31 12:10:00,68.12,68.15,68.01,68.14,255900.0,52.1438,52.1668,52.0596,52.1591,255900.0
2014-10-31 12:20:00,68.14,68.17,68.13,68.15,92800.0,52.1591,52.1821,52.1515,52.1668,92800.0
2014-10-31 12:30:00,68.15,68.17,68.09,68.12,138300.0,52.1668,52.1821,52.1209,52.1438,138300.0
2014-10-31 12:40:00,68.12,68.17,68.11,68.15,72400.0,52.1438,52.1821,52.1362,52.1668,72400.0
2014-10-31 12:50:00,68.15,68.2,68.13,68.2,90900.0,52.1668,52.2051,52.1515,52.2051,90900.0
2014-10-31 13:00:00,68.2,68.24,68.19,68.19,79300.0,52.2051,52.2357,52.1974,52.1974,79300.0
2014-10-31 13:10:00,68.2,68.2,68.15,68.2,61700.0,52.2051,52.2051,52.1668,52.2051,61700.0
2014-10-31 13:20:00,68.2,68.2,68.17,68.2,58400.0,52.2051,52.2051,52.1821,52.2051,58400.0
2014-10-31 13:30:00,68.2,68.2,68.14,68.19,63600.0,52.2051,52.2051,52.1591,52.1974,63600.0
2014-10-31 13:40:00,68.18,68.2,68.17,68.19,45800.0,52.1898,52.2051,52.1821,52.1974,45800.0
2014-10-31 13:50:00,68.18,68.2,68.13,68.16,68200.0,52.1898,52.2051,52.1515,52.1745,68200.0
2014-10-31 14:00:00,68.16,68.2,68.16,68.17,61700.0,52.1745,52.2051,52.1745,52.1821,61700.0
2014-10-31 14:10:00,68.17,68.19,68.14,68.14,114100.0,52.1821,52.1974,52.1591,52.1591,114100.0
2014-10-31 14:20:00,68.15,68.15,68.07,68.08,51400.0,52.1668,52.1668,52.1056,52.1132,51400.0
2014-10-31 14:30:00,68.07,68.14,68.05,68.11,287400.0,52.1056,52.1591,52.0902,52.1362,287400.0
2014-10-31 14:40:00,68.11,68.13,68.01,68.02,212100.0,52.1362,52.1515,52.0596,52.0673,212100.0
2014-10-31 14:50:00,68.02,68.07,68.0,68.02,100100.0,52.0673,52.1056,52.052,52.0673,100100.0
2014-10-31 15:00:00,68.02,68.03,67.96,67.96,106900.0,52.0673,52.0749,52.0214,52.0214,106900.0
2014-10-31 15:10:00,67.96,67.96,67.89,67.95,71200.0,52.0214,52.0214,51.9678,52.0137,71200.0
2014-10-31 15:20:00,67.95,68.0,67.93,67.99,131900.0,52.0137,52.052,51.9984,52.0443,131900.0
2014-10-31 15:30:00,68.0,68.05,67.97,68.04,226200.0,52.052,52.0902,52.029,52.0826,226200.0
2014-10-31 15:40:00,68.04,68.12,68.02,68.11,388000.0,52.0826,52.1438,52.0673,52.1362,388000.0
2014-10-31 15:50:00,68.12,68.18,68.04,68.13,1151800.0,52.1438,52.1898,52.0826,52.1515,1151800.0
2014-11-03 09:30:00,68.12,68.39,68.05,68.17,231900.0,52.1438,52.3505,52.0902,52.1821,231900.0
2014-11-03 09:40:00,68.15,68.25,67.95,67.95,147400.0,52.1668,52.2433,52.0137,52.0137,147400.0
2014-11-03 09:50:00,67.95,68.01,67.79,67.81,160300.0,52.0137,52.0596,51.8912,51.9065,160300.0
2014-11-03 10:00:00,67.83,67.98,67.81,67.81,86500.0,51.9218,52.0367,51.9065,51.9065,86500.0
2014-11-03 10:10:00,67.82,67.93,67.67,67.68,63700.0,51.9142,51.9984,51.7994,51.807,63700.0
2014-11-03 10:20:00,67.67,67.68,67.58,67.65,83400.0,51.7994,51.807,51.7305,51.7841,83400.0
2014-11-03 10:30:00,67.65,67.84,67.61,67.81,92700.0,51.7841,51.9295,51.7534,51.9065,92700.0
2014-11-03 10:40:00,67.81,67.88,67.73,67.73,53600.0,51.9065,51.9601,51.8453,51.8453,53600.0
2014-11-03 10:50:00,67.73,67.92,67.72,67.89,51200.0,51.8453,51.9907,51.8376,51.9678,51200.0
2014-11-03 11:00:00,67.89,67.95,67.83,67.93,47900.0,51.9678,52.0137,51.9218,51.9984,47900.0
2014-11-03 11:10:00,67.93,67.99,67.88,67.88,39200.0,51.9984,52.0443,51.9601,51.9601,39200.0
2014-11-03 11:20:00,67.89,67.93,67.87,67.89,67900.0,51.9678,51.9984,51.9525,51.9678,67900.0
2014-11-03 11:30:00,67.9,67.93,67.86,67.9,59800.0,51.9754,51.9984,51.9448,51.9754,59800.0
2014-11-03 11:40:00,67.9,68.0,67.9,67.96,69500.0,51.9754,52.052,51.9754,52.0214,69500.0
2014-11-03 11:50:00,67.97,68.0,67.95,67.97,34800.0,52.029,52.052,52.0137,52.029,34800.0
2014-11-03 12:00:00,67.97,67.98,67.85,67.94,137900.0,52.029,52.0367,51.9372,52.006,137900.0
2014-11-03 12:10:00,67.93,68.05,67.92,68.05,86500.0,51.9984,52.0902,51.9907,52.0902,86500.0
2014-11-03 12:20:00,68.04,68.13,68.03,68.12,77700.0,52.0826,52.1515,52.0749,52.1438,77700.0
2014-11-03 12:30:00,68.13,68.22,68.1,68.2,106900.0,52.1515,52.2204,52.1285,52.2051,106900.0
2014-11-03 12:40:00,68.21,68.25,68.19,68.2,60100.0,52.2127,52.2433,52.1974,52.2051,60100.0
2014-11-03 12:50:00,68.21,68.22,68.15,68.15,83500.0,52.2127,52.2204,52.1668,52.1668,83500.0
2014-11-03 13:00:00,68.15,68.18,68.09,68.17,73200.0,52.1668,52.1898,52.1209,52.1821,73200.0
2014-11-03 13:10:00,68.18,68.21,68.15,68.19,46100.0,52.1898,52.2127,52.1668,52.1974,46100.0
2014-11-03 13:20:00,68.2,68.22,68.18,68.19,31500.0,52.2051,52.2204,52.1898,52.1974,31500.0
2014-11-03 13:30:00,68.19,68.21,68.16,68.16,47400.0,52.1974,52.2127,52.1745,52.1745,47400.0
2014-11-03 13:40:00,68.16,68.18,68.16,68.16,43400.0,52.1745,52.1898,52.1745,52.1745,43400.0
2014-11-03 13:50:00,68.16,68.19,68.16,68.17,34000.0,52.1745,52.1974,52.1745,52.1821,34000.0
2014-11-03 14:00:00,68.18,68.2,68.17,68.18,70700.0,52.1898,52.2051,52.1821,52.1898,70700.0
2014-11-03 14:10:00,68.19,68.23,68.14,68.16,59800.0,52.1974,52.228,52.1591,52.1745,59800.0
2014-11-03 14:20:00,68.15,68.21,68.13,68.13,68100.0,52.1668,52.2127,52.1515,52.1515,68100.0
2014-11-03 14:30:00,68.13,68.14,68.03,68.07,60300.0,52.1515,52.1591,52.0749,52.1056,60300.0
2014-11-03 14:40:00,68.06,68.12,68.06,68.12,65400.0,52.0979,52.1438,52.0979,52.1438,65400.0
2014-11-03 14:50:00,68.12,68.13,68.08,68.1,68700.0,52.1438,52.1515,52.1132,52.1285,68700.0
2014-11-03 15:00:00,68.1,68.13,68.1,68.11,65100.0,52.1285,52.1515,52.1285,52.1362,65100.0
2014-11-03 15:10:00,68.12,68.13,68.05,68.07,72300.0,52.1438,52.1515,52.0902,52.1056,72300.0
2014-11-03 15:20:00,68.07,68.11,68.0,68.02,123100.0,52.1056,52.1362,52.052,52.0673,123100.0
2014-11-03 15:30:00,68.03,68.12,68.03,68.09,152300.0,52.0749,52.1438,52.0749,52.1209,152300.0
2014-11-03 15:40:00,68.09,68.15,68.06,68.1,179800.0,52.1209,52.1668,52.0979,52.1285,179800.0
2014-11-03 15:50:00,68.11,68.15,68.06,68.13,446400.0,52.1362,52.1668,52.0979,52.1515,446400.0
2014-11-04 09:30:00,68.11,68.29,68.0,68.23,253100.0,52.1362,52.274,52.052,52.228,253100.0
2014-11-04 09:40:00,68.23,68.26,68.1,68.17,173000.0,52.228,52.251,52.1285,52.1821,173000.0
2014-11-04 09:50:00,68.17,68.23,68.13,68.18,121200.0,52.1821,52.228,52.1515,52.1898,121200.0
2014-11-04 10:00:00,68.18,68.23,68.16,68.18,131300.0,52.1898,52.228,52.1745,52.1898,131300.0
2014-11-04 10:10:00,68.18,68.23,68.14,68.2,240100.0,52.1898,52.228,52.1591,52.2051,240100.0
2014-11-04 10:20:00,68.19,68.24,68.08,68.08,110400.0,52.1974,52.2357,52.1132,52.1132,110400.0
2014-11-04 10:30:00,68.07,68.12,67.95,67.99,134700.0,52.1056,52.1438,52.0137,52.0443,134700.0
2014-11-04 10:40:00,67.98,68.03,67.86,67.86,139800.0,52.0367,52.0749,51.9448,51.9448,139800.0
2014-11-04 10:50:00,67.86,67.87,67.7,67.7,151600.0,51.9448,51.9525,51.8223,51.8223,151600.0
2014-11-04 11:00:00,67.7,67.76,67.7,67.72,138400.0,51.8223,51.8683,51.8223,51.8376,138400.0
2014-11-04 11:10:00,67.71,67.76,67.7,67.71,111200.0,51.83,51.8683,51.8223,51.83,111200.0
2014-11-04 11:20:00,67.7,67.73,67.45,67.48,383500.0,51.8223,51.8453,51.631,51.6539,383500.0
2014-11-04 11:30:00,67.48,67.76,67.39,67.69,339800.0,51.6539,51.8683,51.585,51.8147,339800.0
2014-11-04 11:40:00,67.69,67.76,67.66,67.75,122600.0,51.8147,51.8683,51.7917,51.8606,122600.0
2014-11-04 11:50:00,67.75,67.75,67.67,67.68,92400.0,51.8606,51.8606,51.7994,51.807,92400.0
2014-11-04 12:00:00,67.67,67.77,67.67,67.75,140300.0,51.7994,51.8759,51.7994,51.8606,140300.0
2014-11-04 12:10:00,67.74,67.86,67.71,67.83,79500.0,51.853,51.9448,51.83,51.9218,79500.0
2014-11-04 12:20:00,67.83,67.95,67.82,67.95,45200.0,51.9218,52.0137,51.9142,52.0137,45200.0
2014-11-04 12:30:00,67.95,67.95,67.87,67.9,37500.0,52.0137,52.0137,51.9525,51.9754,37500.0
2014-11-04 12:40:00,67.9,68.0,67.89,67.97,84800.0,51.9754,52.052,51.9678,52.029,84800.0
2014-11-04 12:50:00,67.98,68.0,67.95,67.95,43100.0,52.0367,52.052,52.0137,52.0137,43100.0
2014-11-04 13:00:00,67.96,67.97,67.92,67.96,98500.0,52.0214,52.029,51.9907,52.0214,98500.0
2014-11-04 13:10:00,67.95,67.97,67.83,67.83,47700.0,52.0137,52.029,51.9218,51.9218,47700.0
2014-11-04 13:20:00,67.82,67.84,67.77,67.79,72000.0,51.9142,51.9295,51.8759,51.8912,72000.0
2014-11-04 13:30:00,67.78,67.79,67.73,67.77,66700.0,51.8836,51.8912,51.8453,51.8759,66700.0
2014-11-04 13:40:00,67.78,67.9,67.78,67.89,42000.0,51.8836,51.9754,51.8836,51.9678,42000.0
2014-11-04 13:50:00,67.89,67.95,67.88,67.93,92100.0,51.9678,52.0137,51.9601,51.9984,92100.0
2014-11-04 14:00:00,67.93,67.94,67.85,67.88,171100.0,51.9984,52.006,51.9372,51.9601,171100.0
2014-11-04 14:10:00,67.88,67.91,67.87,67.88,65000.0,51.9601,51.9831,51.9525,51.9601,65000.0
2014-11-04 14:20:00,67.88,67.91,67.85,67.85,76400.0,51.9601,51.9831,51.9372,51.9372,76400.0
2014-11-04 14:30:00,67.84,67.88,67.81,67.87,110700.0,51.9295,51.9601,51.9065,51.9525,110700.0
2014-11-04 14:40:00,67.88,67.94,67.83,67.92,44400.0,51.9601,52.006,51.9218,51.9907,44400.0
2014-11-04 14:50:00,67.91,67.97,67.91,67.94,91400.0,51.9831,52.029,51.9831,52.006,91400.0
2014-11-04 15:00:00,67.93,67.95,67.92,67.95,79400.0,51.9984,52.0137,51.9907,52.0137,79400.0
2014-11-04 15:10:00,67.94,68.01,67.94,67.98,95100.0,52.006,52.0596,52.006,52.0367,95100.0
2014-11-04 15:20:00,67.99,68.0,67.92,67.96,104100.0,52.0443,52.052,51.9907,52.0214,104100.0
2014-11-04 15:30:00,67.97,67.98,67.9,67.9,96400.0,52.029,52.0367,51.9754,51.9754,96400.0
2014-11-04 15:40:00,67.9,67.97,67.89,67.95,225500.0,51.9754,52.029,51.9678,52.0137,225500.0
2014-11-04 15:50:00,67.95,67.97,67.92,67.93,268100.0,52.0137,52.029,51.9907,51.9984,268100.0
2014-11-05 09:30:00,68.7,68.76,68.28,68.51,807200.0,52.5878,52.6337,52.2663,52.4424,807200.0
2014-11-05 09:40:00,68.51,68.7,68.41,68.66,470000.0,52.4424,52.5878,52.3658,52.5572,470000.0
2014-11-05 09:50:00,68.63,68.81,68.62,68.73,373000.0,52.5342,52.672,52.5266,52.6108,373000.0
2014-11-05 10:00:00,68.74,68.86,68.65,68.85,474300.0,52.6184,52.7103,52.5495,52.7026,474300.0
2014-11-05 10:10:00,68.84,68.93,68.66,68.9,231600.0,52.695,52.7639,52.5572,52.7409,231600.0
2014-11-05 10:20:00,68.9,69.01,68.86,68.94,630000.0,52.7409,52.8251,52.7103,52.7715,630000.0
2014-11-05 10:30:00,68.93,68.95,68.73,68.85,211900.0,52.7639,52.7792,52.6108,52.7026,211900.0
2014-11-05 10:40:00,68.84,68.87,68.67,68.71,211200.0,52.695,52.7179,52.5648,52.5955,211200.0
2014-11-05 10:50:00,68.71,68.86,68.71,68.84,244100.0,52.5955,52.7103,52.5955,52.695,244100.0
2014-11-05 11:00:00,68.84,68.94,68.84,68.92,173100.0,52.695,52.7715,52.695,52.7562,173100.0
2014-11-05 11:10:00,68.92,68.92,68.86,68.89,154600.0,52.7562,52.7562,52.7103,52.7332,154600.0
2014-11-05 11:20:00,68.89,68.91,68.75,68.75,133200.0,52.7332,52.7486,52.6261,52.6261,133200.0
2014-11-05 11:30:00,68.75,68.79,68.66,68.68,158700.0,52.6261,52.6567,52.5572,52.5725,158700.0
2014-11-05 11:40:00,68.68,68.74,68.67,68.73,56300.0,52.5725,52.6184,52.5648,52.6108,56300.0
2014-11-05 11:50:00,68.73,68.75,68.68,68.71,245100.0,52.6108,52.6261,52.5725,52.5955,245100.0
2014-11-05 12:00:00,68.71,68.84,68.7,68.81,118300.0,52.5955,52.695,52.5878,52.672,118300.0
2014-11-05 12:10:00,68.81,68.83,68.7,68.73,88200.0,52.672,52.6873,52.5878,52.6108,88200.0
2014-11-05 12:20:00,68.73,68.73,68.68,68.7,36400.0,52.6108,52.6108,52.5725,52.5878,36400.0
2014-11-05 12:30:00,68.7,68.71,68.65,68.71,49900.0,52.5878,52.5955,52.5495,52.5955,49900.0
2014-11-05 12:40:00,68.7,68.76,68.68,68.73,81400.0,52.5878,52.6337,52.5725,52.6108,81400.0
2014-11-05 12:50:00,68.74,68.76,68.73,68.75,94300.0,52.6184,52.6337,52.6108,52.6261,94300.0
2014-11-05 13:00:00,68.75,68.86,68.73,68.86,193300.0,52.6261,52.7103,52.6108,52.7103,193300.0
2014-11-05 13:10:00,68.86,68.93,68.82,68.86,151600.0,52.7103,52.7639,52.6797,52.7103,151600.0
2014-11-05 13:20:00,68.85,68.9,68.82,68.9,201200.0,52.7026,52.7409,52.6797,52.7409,201200.0
2014-11-05 13:30:00,68.9,68.92,68.83,68.87,288200.0,52.7409,52.7562,52.6873,52.7179,288200.0
2014-11-05 13:40:00,68.87,68.88,68.83,68.88,131700.0,52.7179,52.7256,52.6873,52.7256,131700.0
2014-11-05 13:50:00,68.88,68.92,68.87,68.87,78400.0,52.7256,52.7562,52.7179,52.7179,78400.0
2014-11-05 14:00:00,68.87,68.92,68.81,68.83,192000.0,52.7179,52.7562,52.672,52.6873,192000.0
2014-11-05 14:10:00,68.83,68.91,68.79,68.89,94100.0,52.6873,52.7486,52.6567,52.7332,94100.0
2014-11-05 14:20:00,68.89,68.99,68.89,68.94,109200.0,52.7332,52.8098,52.7332,52.7715,109200.0
2014-11-05 14:30:00,68.94,68.95,68.85,68.87,114000.0,52.7715,52.7792,52.7026,52.7179,114000.0
2014-11-05 14:40:00,68.87,68.88,68.81,68.81,75900.0,52.7179,52.7256,52.672,52.672,75900.0
2014-11-05 14:50:00,68.82,68.89,68.81,68.89,68400.0,52.6797,52.7332,52.672,52.7332,68400.0
2014-11-05 15:00:00,68.89,68.93,68.86,68.87,176500.0,52.7332,52.7639,52.7103,52.7179,176500.0
2014-11-05 15:10:00,68.87,68.87,68.77,68.8,120100.0,52.7179,52.7179,52.6414,52.6644,120100.0
2014-11-05 15:20:00,68.8,68.81,68.67,68.67,352800.0,52.6644,52.672,52.5648,52.5648,352800.0
2014-11-05 15:30:00,68.68,68.71,68.64,68.67,165700.0,52.5725,52.5955,52.5419,52.5648,165700.0
2014-11-05 15:40:00,68.67,68.72,68.66,68.7,420600.0,52.5648,52.6031,52.5572,52.5878,420600.0
2014-11-05 15:50:00,68.71,68.77,68.67,68.69,549700.0,52.5955,52.6414,52.5648,52.5801,549700.0
2014-11-06 09:30:00,68.86,69.1,68.71,68.72,305500.0,52.7103,52.894,52.5955,52.6031,305500.0
2014-11-06 09:40:00,68.72,68.79,68.55,68.71,172900.0,52.6031,52.6567,52.473,52.5955,172900.0
2014-11-06 09:50:00,68.71,68.74,68.55,68.61,82900.0,52.5955,52.6184,52.473,52.5189,82900.0
2014-11-06 10:00:00,68.62,68.64,68.48,68.6,93500.0,52.5266,52.5419,52.4194,52.5113,93500.0
2014-11-06 10:10:00,68.6,68.63,68.49,68.52,86600.0,52.5113,52.5342,52.4271,52.45,86600.0
2014-11-06 10:20:00,68.53,68.6,68.51,68.59,155800.0,52.4577,52.5113,52.4424,52.5036,155800.0
2014-11-06 10:30:00,68.59,68.67,68.51,68.65,90100.0,52.5036,52.5648,52.4424,52.5495,90100.0
2014-11-06 10:40:00,68.65,68.83,68.62,68.76,104600.0,52.5495,52.6873,52.5266,52.6337,104600.0
2014-11-06 10:50:00,68.76,68.77,68.65,68.65,149300.0,52.6337,52.6414,52.5495,52.5495,149300.0
2014-11-06 11:00:00,68.65,68.75,68.62,68.72,78100.0,52.5495,52.6261,52.5266,52.6031,78100.0
2014-11-06 11:10:00,68.72,68.83,68.67,68.82,145100.0,52.6031,52.6873,52.5648,52.6797,145100.0
2014-11-06 11:20:00,68.81,68.85,68.76,68.83,132200.0,52.672,52.7026,52.6337,52.6873,132200.0
2014-11-06 11:30:00,68.84,68.9,68.71,68.78,175300.0,52.695,52.7409,52.5955,52.649,175300.0
2014-11-06 11:40:00,68.78,68.85,68.74,68.79,155400.0,52.649,52.7026,52.6184,52.6567,155400.0
2014-11-06 11:50:00,68.79,68.82,68.75,68.78,139600.0,52.6567,52.6797,52.6261,52.649,139600.0
2014-11-06 12:00:00,68.78,68.78,68.63,68.65,72500.0,52.649,52.649,52.5342,52.5495,72500.0
2014-11-06 12:10:00,68.64,68.81,68.64,68.76,63700.0,52.5419,52.672,52.5419,52.6337,63700.0
2014-11-06 12:20:00,68.77,68.8,68.69,68.76,80200.0,52.6414,52.6644,52.5801,52.6337,80200.0
2014-11-06 12:30:00,68.76,68.81,68.74,68.76,74600.0,52.6337,52.672,52.6184,52.6337,74600.0
2014-11-06 12:40:00,68.76,68.83,68.75,68.77,117400.0,52.6337,52.6873,52.6261,52.6414,117400.0
2014-11-06 12:50:00,68.78,68.8,68.73,68.77,33400.0,52.649,52.6644,52.6108,52.6414,33400.0
2014-11-06 13:00:00,68.78,68.82,68.71,68.71,43600.0,52.649,52.6797,52.5955,52.5955,43600.0
2014-11-06 13:10:00,68.72,68.74,68.64,68.65,45300.0,52.6031,52.6184,52.5419,52.5495,45300.0
2014-11-06 13:20:00,68.65,68.77,68.65,68.77,92200.0,52.5495,52.6414,52.5495,52.6414,92200.0
2014-11-06 13:30:00,68.76,68.77,68.68,68.73,68300.0,52.6337,52.6414,52.5725,52.6108,68300.0
2014-11-06 13:40:00,68.73,68.74,68.6,68.63,102500.0,52.6108,52.6184,52.5113,52.5342,102500.0
2014-11-06 13:50:00,68.63,68.75,68.62,68.73,92900.0,52.5342,52.6261,52.5266,52.6108,92900.0
2014-11-06 14:00:00,68.73,68.73,68.68,68.72,81000.0,52.6108,52.6108,52.5725,52.6031,81000.0
2014-11-06 14:10:00,68.72,68.75,68.7,68.71,133400.0,52.6031,52.6261,52.5878,52.5955,133400.0
2014-11-06 14:20:00,68.71,68.81,68.71,68.78,77300.0,52.5955,52.672,52.5955,52.649,77300.0
2014-11-06 14:30:00,68.79,68.81,68.73,68.75,78600.0,52.6567,52.672,52.6108,52.6261,78600.0
2014-11-06 14:40:00,68.76,68.81,68.73,68.75,151600.0,52.6337,52.672,52.6108,52.6261,151600.0
2014-11-06 14:50:00,68.75,68.81,68.75,68.8,126000.0,52.6261,52.672,52.6261,52.6644,126000.0
2014-11-06 15:00:00,68.8,68.81,68.67,68.68,144100.0,52.6644,52.672,52.5648,52.5725,144100.0
2014-11-06 15:10:00,68.67,68.7,68.63,68.66,82700.0,52.5648,52.5878,52.5342,52.5572,82700.0
2014-11-06 15:20:00,68.67,68.71,68.64,68.65,65500.0,52.5648,52.5955,52.5419,52.5495,65500.0
2014-11-06 15:30:00,68.66,68.72,68.64,68.69,162900.0,52.5572,52.6031,52.5419,52.5801,162900.0
2014-11-06 15:40:00,68.69,68.79,68.68,68.79,287500.0,52.5801,52.6567,52.5725,52.6567,287500.0
2014-11-06 15:50:00,68.79,68.8,68.67,68.73,586200.0,52.6567,52.6644,52.5648,52.6108,586200.0
2014-11-07 09:30:00,68.7,68.82,68.45,68.64,138600.0,52.5878,52.6797,52.3964,52.5419,138600.0
2014-11-07 09:40:00,68.62,68.71,68.48,68.66,95100.0,52.5266,52.5955,52.4194,52.5572,95100.0
2014-11-07 09:50:00,68.64,68.73,68.62,68.69,89200.0,52.5419,52.6108,52.5266,52.5801,89200.0
2014-11-07 10:00:00,68.7,68.86,68.68,68.74,76900.0,52.5878,52.7103,52.5725,52.6184,76900.0
2014-11-07 10:10:00,68.74,68.77,68.64,68.74,92800.0,52.6184,52.6414,52.5419,52.6184,92800.0
2014-11-07 10:20:00,68.74,68.74,68.41,68.44,99900.0,52.6184,52.6184,52.3658,52.3888,99900.0
2014-11-07 10:30:00,68.43,68.5,68.36,68.48,123100.0,52.3811,52.4347,52.3275,52.4194,123100.0
2014-11-07 10:40:00,68.48,68.54,68.4,68.44,171700.0,52.4194,52.4653,52.3582,52.3888,171700.0
2014-11-07 10:50:00,68.43,68.66,68.43,68.6,124300.0,52.3811,52.5572,52.3811,52.5113,124300.0
2014-11-07 11:00:00,68.6,68.66,68.52,68.53,76900.0,52.5113,52.5572,52.45,52.4577,76900.0
2014-11-07 11:10:00,68.52,68.59,68.47,68.53,93700.0,52.45,52.5036,52.4117,52.4577,93700.0
2014-11-07 11:20:00,68.54,68.58,68.53,68.56,87000.0,52.4653,52.4959,52.4577,52.4806,87000.0
2014-11-07 11:30:00,68.55,68.56,68.47,68.49,117900.0,52.473,52.4806,52.4117,52.4271,117900.0
2014-11-07 11:40:00,68.49,68.51,68.45,68.47,88100.0,52.4271,52.4424,52.3964,52.4117,88100.0
2014-11-07 11:50:00,68.46,68.51,68.44,68.45,46900.0,52.4041,52.4424,52.3888,52.3964,46900.0
2014-11-07 12:00:00,68.46,68.46,68.34,68.36,112100.0,52.4041,52.4041,52.3122,52.3275,112100.0
2014-11-07 12:10:00,68.36,68.42,68.36,68.39,46200.0,52.3275,52.3735,52.3275,52.3505,46200.0
2014-11-07 12:20:00,68.39,68.42,68.38,68.39,39100.0,52.3505,52.3735,52.3429,52.3505,39100.0
2014-11-07 12:30:00,68.39,68.42,68.37,68.4,52800.0,52.3505,52.3735,52.3352,52.3582,52800.0
2014-11-07 12:40:00,68.4,68.46,68.38,68.42,49200.0,52.3582,52.4041,52.3429,52.3735,49200.0
2014-11-07 12:50:00,68.43,68.43,68.27,68.29,38400.0,52.3811,52.3811,52.2587,52.274,38400.0
2014-11-07 13:00:00,68.29,68.34,68.26,68.31,63500.0,52.274,52.3122,52.251,52.2893,63500.0
2014-11-07 13:10:00,68.31,68.35,68.28,68.33,116100.0,52.2893,52.3199,52.2663,52.3046,116100.0
2014-11-07 13:20:00,68.33,68.36,68.3,68.31,46800.0,52.3046,52.3275,52.2816,52.2893,46800.0
2014-11-07 13:30:00,68.31,68.36,68.31,68.34,56500.0,52.2893,52.3275,52.2893,52.3122,56500.0
2014-11-07 13:40:00,68.35,68.35,68.3,68.34,125800.0,52.3199,52.3199,52.2816,52.3122,125800.0
2014-11-07 13:50:00,68.34,68.35,68.3,68.31,63500.0,52.3122,52.3199,52.2816,52.2893,63500.0
2014-11-07 14:00:00,68.3,68.35,68.26,68.28,110900.0,52.2816,52.3199,52.251,52.2663,110900.0
2014-11-07 14:10:00,68.28,68.28,68.16,68.18,82000.0,52.2663,52.2663,52.1745,52.1898,82000.0
2014-11-07 14:20:00,68.18,68.18,68.03,68.04,96200.0,52.1898,52.1898,52.0749,52.0826,96200.0
2014-11-07 14:30:00,68.04,68.06,68.01,68.02,51700.0,52.0826,52.0979,52.0596,52.0673,51700.0
2014-11-07 14:40:00,68.03,68.08,68.0,68.08,80800.0,52.0749,52.1132,52.052,52.1132,80800.0
2014-11-07 14:50:00,68.08,68.09,67.98,67.99,125400.0,52.1132,52.1209,52.0367,52.0443,125400.0
2014-11-07 15:00:00,68.0,68.02,67.94,67.95,121600.0,52.052,52.0673,52.006,52.0137,121600.0
2014-11-07 15:10:00,67.95,67.95,67.8,67.83,186100.0,52.0137,52.0137,51.8989,51.9218,186100.0
2014-11-07 15:20:00,67.81,67.88,67.79,67.84,96100.0,51.9065,51.9601,51.8912,51.9295,96100.0
2014-11-07 15:30:00,67.85,67.9,67.81,67.86,112500.0,51.9372,51.9754,51.9065,51.9448,112500.0
2014-11-07 15:40:00,67.86,68.01,67.86,68.0,191100.0,51.9448,52.0596,51.9448,52.052,191100.0
2014-11-07 15:50:00,68.0,68.1,67.92,68.1,437600.0,52.052,52.1285,51.9907,52.1285,437600.0
2014-11-10 09:30:00,68.12,68.16,67.84,67.92,234900.0,52.1438,52.1745,51.9295,51.9907,234900.0
2014-11-10 09:40:00,67.9,68.0,67.8,67.9,218900.0,51.9754,52.052,51.8989,51.9754,218900.0
2014-11-10 09:50:00,67.92,67.94,67.86,67.89,181200.0,51.9907,52.006,51.9448,51.9678,181200.0
2014-11-10 10:00:00,67.89,68.05,67.85,67.85,152700.0,51.9678,52.0902,51.9372,51.9372,152700.0
2014-11-10 10:10:00,67.85,67.89,67.69,67.86,227900.0,51.9372,51.9678,51.8147,51.9448,227900.0
2014-11-10 10:20:00,67.86,67.95,67.83,67.91,102300.0,51.9448,52.0137,51.9218,51.9831,102300.0
2014-11-10 10:30:00,67.91,68.0,67.91,67.97,200800.0,51.9831,52.052,51.9831,52.029,200800.0
2014-11-10 10:40:00,67.98,68.15,67.97,68.13,84800.0,52.0367,52.1668,52.029,52.1515,84800.0
2014-11-10 10:50:00,68.14,68.24,68.12,68.2,128700.0,52.1591,52.2357,52.1438,52.2051,128700.0
2014-11-10 11:00:00,68.2,68.27,68.2,68.26,36600.0,52.2051,52.2587,52.2051,52.251,36600.0
2014-11-10 11:10:00,68.26,68.3,68.23,68.3,37900.0,52.251,52.2816,52.228,52.2816,37900.0
2014-11-10 11:20:00,68.28,68.34,68.26,68.32,79700.0,52.2663,52.3122,52.251,52.2969,79700.0
2014-11-10 11:30:00,68.32,68.45,68.31,68.45,105200.0,52.2969,52.3964,52.2893,52.3964,105200.0
2014-11-10 11:40:00,68.45,68.49,68.45,68.48,52800.0,52.3964,52.4271,52.3964,52.4194,52800.0
2014-11-10 11:50:00,68.48,68.49,68.39,68.44,72900.0,52.4194,52.4271,52.3505,52.3888,72900.0
2014-11-10 12:00:00,68.44,68.5,68.44,68.48,47700.0,52.3888,52.4347,52.3888,52.4194,47700.0
2014-11-10 12:10:00,68.48,68.5,68.44,68.47,21400.0,52.4194,52.4347,52.3888,52.4117,21400.0
2014-11-10 12:20:00,68.46,68.49,68.45,68.47,22100.0,52.4041,52.4271,52.3964,52.4117,22100.0
2014-11-10 12:30:00,68.47,68.5,68.46,68.48,37800.0,52.4117,52.4347,52.4041,52.4194,37800.0
2014-11-10 12:40:00,68.48,68.54,68.47,68.48,42200.0,52.4194,52.4653,52.4117,52.4194,42200.0
2014-11-10 12:50:00,68.48,68.48,68.41,68.45,74400.0,52.4194,52.4194,52.3658,52.3964,74400.0
2014-11-10 13:00:00,68.44,68.48,68.41,68.48,54700.0,52.3888,52.4194,52.3658,52.4194,54700.0
2014-11-10 13:10:00,68.47,68.5,68.41,68.43,68000.0,52.4117,52.4347,52.3658,52.3811,68000.0
2014-11-10 13:20:00,68.42,68.45,68.39,68.44,151900.0,52.3735,52.3964,52.3505,52.3888,151900.0
2014-11-10 13:30:00,68.45,68.47,68.4,68.41,179100.0,52.3964,52.4117,52.3582,52.3658,179100.0
2014-11-10 13:40:00,68.4,68.43,68.38,68.38,51200.0,52.3582,52.3811,52.3429,52.3429,51200.0
2014-11-10 13:50:00,68.39,68.47,68.38,68.47,37900.0,52.3505,52.4117,52.3429,52.4117,37900.0
2014-11-10 14:00:00,68.47,68.54,68.46,68.53,35100.0,52.4117,52.4653,52.4041,52.4577,35100.0
2014-11-10 14:10:00,68.53,68.55,68.51,68.53,37400.0,52.4577,52.473,52.4424,52.4577,37400.0
2014-11-10 14:20:00,68.53,68.65,68.53,68.59,59000.0,52.4577,52.5495,52.4577,52.5036,59000.0
2014-11-10 14:30:00,68.58,68.65,68.57,68.63,51400.0,52.4959,52.5495,52.4883,52.5342,51400.0
2014-11-10 14:40:00,68.62,68.66,68.6,68.64,56300.0,52.5266,52.5572,52.5113,52.5419,56300.0
2014-11-10 14:50:00,68.65,68.7,68.63,68.7,139600.0,52.5495,52.5878,52.5342,52.5878,139600.0
2014-11-10 15:00:00,68.7,68.71,68.64,68.68,292900.0,52.5878,52.5955,52.5419,52.5725,292900.0
2014-11-10 15:10:00,68.68,68.73,68.65,68.66,156700.0,52.5725,52.6108,52.5495,52.5572,156700.0
2014-11-10 15:20:00,68.66,68.66,68.56,68.65,158900.0,52.5572,52.5572,52.4806,52.5495,158900.0
2014-11-10 15:30:00,68.64,68.73,68.57,68.71,257300.0,52.5419,52.6108,52.4883,52.5955,257300.0
2014-11-10 15:40:00,68.72,68.75,68.67,68.67,302300.0,52.6031,52.6261,52.5648,52.5648,302300.0
2014-11-10 15:50:00,68.68,68.72,68.64,68.72,478100.0,52.5725,52.6031,52.5419,52.6031,478100.0
2014-11-11 09:30:00,68.71,68.83,68.46,68.57,150400.0,52.5955,52.6873,52.4041,52.4883,150400.0
2014-11-11 09:40:00,68.56,68.7,68.5,68.7,187400.0,52.4806,52.5878,52.4347,52.5878,187400.0
2014-11-11 09:50:00,68.69,68.76,68.61,68.72,44000.0,52.5801,52.6337,52.5189,52.6031,44000.0
2014-11-11 10:00:00,68.72,68.92,68.72,68.9,170900.0,52.6031,52.7562,52.6031,52.7409,170900.0
2014-11-11 10:10:00,68.91,69.03,68.88,69.02,150900.0,52.7486,52.8404,52.7256,52.8328,150900.0
2014-11-11 10:20:00,69.01,69.14,68.98,69.11,175800.0,52.8251,52.9246,52.8021,52.9016,175800.0
2014-11-11 10:30:00,69.11,69.2,69.06,69.19,201200.0,52.9016,52.9705,52.8634,52.9629,201200.0
2014-11-11 10:40:00,69.19,69.23,69.09,69.2,110700.0,52.9629,52.9935,52.8863,52.9705,110700.0
2014-11-11 10:50:00,69.2,69.33,69.18,69.28,92100.0,52.9705,53.0701,52.9552,53.0318,92100.0
2014-11-11 11:00:00,69.28,69.31,69.15,69.2,204700.0,53.0318,53.0547,52.9323,52.9705,204700.0
2014-11-11 11:10:00,69.21,69.29,69.21,69.25,125200.0,52.9782,53.0394,52.9782,53.0088,125200.0
2014-11-11 11:20:00,69.26,69.26,69.2,69.21,84700.0,53.0165,53.0165,52.9705,52.9782,84700.0
2014-11-11 11:30:00,69.21,69.26,69.16,69.2,86300.0,52.9782,53.0165,52.9399,52.9705,86300.0
2014-11-11 11:40:00,69.19,69.22,69.12,69.17,75800.0,52.9629,52.9858,52.9093,52.9476,75800.0
2014-11-11 11:50:00,69.17,69.21,69.14,69.19,43800.0,52.9476,52.9782,52.9246,52.9629,43800.0
2014-11-11 12:00:00,69.18,69.2,69.08,69.09,24900.0,52.9552,52.9705,52.8787,52.8863,24900.0
2014-11-11 12:10:00,69.08,69.09,69.02,69.03,68800.0,52.8787,52.8863,52.8328,52.8404,68800.0
2014-11-11 12:20:00,69.03,69.1,68.99,69.0,126400.0,52.8404,52.894,52.8098,52.8174,126400.0
2014-11-11 12:30:00,69.0,69.01,68.9,68.92,109900.0,52.8174,52.8251,52.7409,52.7562,109900.0
2014-11-11 12:40:00,68.92,68.93,68.88,68.88,54800.0,52.7562,52.7639,52.7256,52.7256,54800.0
2014-11-11 12:50:00,68.88,68.89,68.85,68.86,30400.0,52.7256,52.7332,52.7026,52.7103,30400.0
2014-11-11 13:00:00,68.86,68.9,68.78,68.81,41800.0,52.7103,52.7409,52.649,52.672,41800.0
2014-11-11 13:10:00,68.81,68.82,68.65,68.71,62400.0,52.672,52.6797,52.5495,52.5955,62400.0
2014-11-11 13:20:00,68.71,68.81,68.69,68.74,40600.0,52.5955,52.672,52.5801,52.6184,40600.0
2014-11-11 13:30:00,68.74,68.85,68.74,68.83,47700.0,52.6184,52.7026,52.6184,52.6873,47700.0
2014-11-11 13:40:00,68.82,68.89,68.81,68.83,41100.0,52.6797,52.7332,52.672,52.6873,41100.0
2014-11-11 13:50:00,68.84,68.86,68.81,68.81,71500.0,52.695,52.7103,52.672,52.672,71500.0
2014-11-11 14:00:00,68.81,68.84,68.79,68.82,43700.0,52.672,52.695,52.6567,52.6797,43700.0
2014-11-11 14:10:00,68.82,68.89,68.81,68.86,33000.0,52.6797,52.7332,52.672,52.7103,33000.0
2014-11-11 14:20:00,68.85,68.89,68.83,68.86,36100.0,52.7026,52.7332,52.6873,52.7103,36100.0
2014-11-11 14:30:00,68.85,68.86,68.78,68.81,60000.0,52.7026,52.7103,52.649,52.672,60000.0
2014-11-11 14:40:00,68.82,68.87,68.8,68.84,47100.0,52.6797,52.7179,52.6644,52.695,47100.0
2014-11-11 14:50:00,68.84,68.87,68.82,68.85,32100.0,52.695,52.7179,52.6797,52.7026,32100.0
2014-11-11 15:00:00,68.85,68.88,68.81,68.88,89100.0,52.7026,52.7256,52.672,52.7256,89100.0
2014-11-11 15:10:00,68.87,68.9,68.85,68.88,53000.0,52.7179,52.7409,52.7026,52.7256,53000.0
2014-11-11 15:20:00,68.89,68.9,68.83,68.85,73100.0,52.7332,52.7409,52.6873,52.7026,73100.0
2014-11-11 15:30:00,68.85,68.89,68.84,68.89,82300.0,52.7026,52.7332,52.695,52.7332,82300.0
2014-11-11 15:40:00,68.88,69.05,68.88,69.02,263800.0,52.7256,52.8557,52.7256,52.8328,263800.0
2014-11-11 15:50:00,69.01,69.05,68.98,69.0,339800.0,52.8251,52.8557,52.8021,52.8174,339800.0
2014-11-12 09:30:00,68.55,68.9,68.37,68.45,175700.0,52.473,52.7409,52.3352,52.3964,175700.0
2014-11-12 09:40:00,68.46,68.55,68.41,68.47,155000.0,52.4041,52.473,52.3658,52.4117,155000.0
2014-11-12 09:50:00,68.47,68.6,68.46,68.54,268800.0,52.4117,52.5113,52.4041,52.4653,268800.0
2014-11-12 10:00:00,68.54,68.72,68.52,68.66,102400.0,52.4653,52.6031,52.45,52.5572,102400.0
2014-11-12 10:10:00,68.67,68.76,68.64,68.64,48700.0,52.5648,52.6337,52.5419,52.5419,48700.0
2014-11-12 10:20:00,68.65,68.74,68.53,68.53,242500.0,52.5495,52.6184,52.4577,52.4577,242500.0
2014-11-12 10:30:00,68.53,68.54,68.46,68.5,108200.0,52.4577,52.4653,52.4041,52.4347,108200.0
2014-11-12 10:40:00,68.49,68.55,68.43,68.47,52900.0,52.4271,52.473,52.3811,52.4117,52900.0
2014-11-12 10:50:00,68.47,68.48,68.34,68.35,53700.0,52.4117,52.4194,52.3122,52.3199,53700.0
2014-11-12 11:00:00,68.35,68.36,68.25,68.27,89200.0,52.3199,52.3275,52.2433,52.2587,89200.0
2014-11-12 11:10:00,68.25,68.38,68.25,68.33,53500.0,52.2433,52.3429,52.2433,52.3046,53500.0
2014-11-12 11:20:00,68.33,68.44,68.33,68.42,68100.0,52.3046,52.3888,52.3046,52.3735,68100.0
2014-11-12 11:30:00,68.42,68.64,68.42,68.63,35300.0,52.3735,52.5419,52.3735,52.5342,35300.0
2014-11-12 11:40:00,68.63,68.7,68.59,68.67,41500.0,52.5342,52.5878,52.5036,52.5648,41500.0
2014-11-12 11:50:00,68.67,68.74,68.67,68.73,34400.0,52.5648,52.6184,52.5648,52.6108,34400.0
2014-11-12 12:00:00,68.72,68.75,68.66,68.75,62500.0,52.6031,52.6261,52.5572,52.6261,62500.0
2014-11-12 12:10:00,68.74,68.76,68.67,68.68,38400.0,52.6184,52.6337,52.5648,52.5725,38400.0
2014-11-12 12:20:00,68.67,68.7,68.66,68.69,32500.0,52.5648,52.5878,52.5572,52.5801,32500.0
2014-11-12 12:30:00,68.69,68.7,68.6,68.61,28800.0,52.5801,52.5878,52.5113,52.5189,28800.0
2014-11-12 12:40:00,68.61,68.63,68.51,68.56,71500.0,52.5189,52.5342,52.4424,52.4806,71500.0
2014-11-12 12:50:00,68.56,68.62,68.55,68.6,42700.0,52.4806,52.5266,52.473,52.5113,42700.0
2014-11-12 13:00:00,68.59,68.63,68.56,68.57,29100.0,52.5036,52.5342,52.4806,52.4883,29100.0
2014-11-12 13:10:00,68.57,68.59,68.55,68.56,26800.0,52.4883,52.5036,52.473,52.4806,26800.0
2014-11-12 13:20:00,68.56,68.6,68.53,68.59,48500.0,52.4806,52.5113,52.4577,52.5036,48500.0
2014-11-12 13:30:00,68.59,68.64,68.58,68.58,65400.0,52.5036,52.5419,52.4959,52.4959,65400.0
2014-11-12 13:40:00,68.58,68.59,68.51,68.51,68800.0,52.4959,52.5036,52.4424,52.4424,68800.0
2014-11-12 13:50:00,68.51,68.52,68.45,68.45,127000.0,52.4424,52.45,52.3964,52.3964,127000.0
2014-11-12 14:00:00,68.46,68.58,68.45,68.58,69500.0,52.4041,52.4959,52.3964,52.4959,69500.0
2014-11-12 14:10:00,68.57,68.58,68.54,68.56,78200.0,52.4883,52.4959,52.4653,52.4806,78200.0
2014-11-12 14:20:00,68.56,68.6,68.55,68.58,58600.0,52.4806,52.5113,52.473,52.4959,58600.0
2014-11-12 14:30:00,68.59,68.59,68.52,68.53,79500.0,52.5036,52.5036,52.45,52.4577,79500.0
2014-11-12 14:40:00,68.53,68.54,68.47,68.52,63500.0,52.4577,52.4653,52.4117,52.45,63500.0
2014-11-12 14:50:00,68.52,68.53,68.46,68.47,73600.0,52.45,52.4577,52.4041,52.4117,73600.0
2014-11-12 15:00:00,68.47,68.53,68.46,68.52,99000.0,52.4117,52.4577,52.4041,52.45,99000.0
2014-11-12 15:10:00,68.51,68.52,68.48,68.5,52300.0,52.4424,52.45,52.4194,52.4347,52300.0
2014-11-12 15:20:00,68.5,68.6,68.47,68.6,104200.0,52.4347,52.5113,52.4117,52.5113,104200.0
2014-11-12 15:30:00,68.61,68.62,68.57,68.58,116000.0,52.5189,52.5266,52.4883,52.4959,116000.0
2014-11-12 15:40:00,68.58,68.58,68.47,68.48,219100.0,52.4959,52.4959,52.4117,52.4194,219100.0
2014-11-12 15:50:00,68.49,68.55,68.47,68.49,295400.0,52.4271,52.473,52.4117,52.4271,295400.0
2014-11-13 09:30:00,68.82,69.3,68.66,69.08,486200.0,52.6797,53.0471,52.5572,52.8787,486200.0
2014-11-13 09:40:00,69.08,69.16,68.99,69.14,230100.0,52.8787,52.9399,52.8098,52.9246,230100.0
2014-11-13 09:50:00,69.14,69.22,69.1,69.22,207900.0,52.9246,52.9858,52.894,52.9858,207900.0
2014-11-13 10:00:00,69.22,69.26,69.11,69.25,213200.0,52.9858,53.0165,52.9016,53.0088,213200.0
2014-11-13 10:10:00,69.25,69.39,69.21,69.39,256100.0,53.0088,53.116,52.9782,53.116,256100.0
2014-11-13 10:20:00,69.38,69.47,69.36,69.42,231100.0,53.1083,53.1772,53.093,53.1389,231100.0
2014-11-13 10:30:00,69.44,69.56,69.44,69.56,132800.0,53.1543,53.2461,53.1543,53.2461,132800.0
2014-11-13 10:40:00,69.56,69.56,69.44,69.47,151400.0,53.2461,53.2461,53.1543,53.1772,151400.0
2014-11-13 10:50:00,69.46,69.62,69.45,69.6,304200.0,53.1696,53.292,53.1619,53.2767,304200.0
2014-11-13 11:00:00,69.6,69.6,69.44,69.44,118100.0,53.2767,53.2767,53.1543,53.1543,118100.0
2014-11-13 11:10:00,69.44,69.45,69.36,69.39,104200.0,53.1543,53.1619,53.093,53.116,104200.0
2014-11-13 11:20:00,69.39,69.48,69.37,69.45,97000.0,53.116,53.1849,53.1007,53.1619,97000.0
2014-11-13 11:30:00,69.45,69.46,69.3,69.31,106900.0,53.1619,53.1696,53.0471,53.0547,106900.0
2014-11-13 11:40:00,69.31,69.37,69.25,69.34,85300.0,53.0547,53.1007,53.0088,53.0777,85300.0
2014-11-13 11:50:00,69.34,69.4,69.3,69.3,60000.0,53.0777,53.1236,53.0471,53.0471,60000.0
2014-11-13 12:00:00,69.3,69.35,69.23,69.35,39200.0,53.0471,53.0854,52.9935,53.0854,39200.0
2014-11-13 12:10:00,69.35,69.36,69.27,69.34,48500.0,53.0854,53.093,53.0241,53.0777,48500.0
2014-11-13 12:20:00,69.34,69.38,69.33,69.35,61900.0,53.0777,53.1083,53.0701,53.0854,61900.0
2014-11-13 12:30:00,69.35,69.4,69.34,69.37,96500.0,53.0854,53.1236,53.0777,53.1007,96500.0
2014-11-13 12:40:00,69.36,69.38,69.21,69.23,90800.0,53.093,53.1083,52.9782,52.9935,90800.0
2014-11-13 12:50:00,69.23,69.3,69.19,69.23,49100.0,52.9935,53.0471,52.9629,52.9935,49100.0
2014-11-13 13:00:00,69.23,69.29,69.17,69.22,69800.0,52.9935,53.0394,52.9476,52.9858,69800.0
2014-11-13 13:10:00,69.22,69.26,69.13,69.25,98500.0,52.9858,53.0165,52.917,53.0088,98500.0
2014-11-13 13:20:00,69.26,69.26,69.1,69.13,78300.0,53.0165,53.0165,52.894,52.917,78300.0
2014-11-13 13:30:00,69.13,69.15,69.05,69.08,61400.0,52.917,52.9323,52.8557,52.8787,61400.0
2014-11-13 13:40:00,69.07,69.14,69.04,69.14,58200.0,52.871,52.9246,52.8481,52.9246,58200.0
2014-11-13 13:50:00,69.14,69.24,69.12,69.23,76700.0,52.9246,53.0012,52.9093,52.9935,76700.0
2014-11-13 14:00:00,69.23,69.31,69.22,69.27,72400.0,52.9935,53.0547,52.9858,53.0241,72400.0
2014-11-13 14:10:00,69.26,69.27,69.18,69.24,152200.0,53.0165,53.0241,52.9552,53.0012,152200.0
2014-11-13 14:20:00,69.24,69.27,69.15,69.23,100500.0,53.0012,53.0241,52.9323,52.9935,100500.0
2014-11-13 14:30:00,69.22,69.3,69.22,69.28,131400.0,52.9858,53.0471,52.9858,53.0318,131400.0
2014-11-13 14:40:00,69.28,69.32,69.23,69.25,211600.0,53.0318,53.0624,52.9935,53.0088,211600.0
2014-11-13 14:50:00,69.26,69.34,69.24,69.34,99400.0,53.0165,53.0777,53.0012,53.0777,99400.0
2014-11-13 15:00:00,69.34,69.55,69.33,69.53,229800.0,53.0777,53.2385,53.0701,53.2231,229800.0
2014-11-13 15:10:00,69.52,69.52,69.42,69.45,125900.0,53.2155,53.2155,53.1389,53.1619,125900.0
2014-11-13 15:20:00,69.45,69.49,69.44,69.45,207800.0,53.1619,53.1925,53.1543,53.1619,207800.0
2014-11-13 15:30:00,69.45,69.46,69.32,69.34,205600.0,53.1619,53.1696,53.0624,53.0777,205600.0
2014-11-13 15:40:00,69.34,69.38,69.28,69.34,370000.0,53.0777,53.1083,53.0318,53.0777,370000.0
2014-11-13 15:50:00,69.35,69.4,69.26,69.39,562600.0,53.0854,53.1236,53.0165,53.116,562600.0
2014-11-14 09:30:00,69.46,69.49,69.01,69.14,176100.0,53.1696,53.1925,52.8251,52.9246,176100.0
2014-11-14 09:40:00,69.13,69.17,69.01,69.03,72200.0,52.917,52.9476,52.8251,52.8404,72200.0
2014-11-14 09:50:00,69.03,69.07,68.96,68.97,86100.0,52.8404,52.871,52.7868,52.7945,86100.0
2014-11-14 10:00:00,68.96,69.11,68.94,69.1,129400.0,52.7868,52.9016,52.7715,52.894,129400.0
2014-11-14 10:10:00,69.1,69.19,69.1,69.17,133700.0,52.894,52.9629,52.894,52.9476,133700.0
2014-11-14 10:20:00,69.17,69.27,69.16,69.2,117900.0,52.9476,53.0241,52.9399,52.9705,117900.0
2014-11-14 10:30:00,69.19,69.2,68.95,69.02,158600.0,52.9629,52.9705,52.7792,52.8328,158600.0
2014-11-14 10:40:00,69.03,69.07,68.91,69.07,129600.0,52.8404,52.871,52.7486,52.871,129600.0
2014-11-14 10:50:00,69.07,69.17,69.06,69.13,82500.0,52.871,52.9476,52.8634,52.917,82500.0
2014-11-14 11:00:00,69.14,69.26,69.14,69.21,41000.0,52.9246,53.0165,52.9246,52.9782,41000.0
2014-11-14 11:10:00,69.19,69.19,69.07,69.08,21400.0,52.9629,52.9629,52.871,52.8787,21400.0
2014-11-14 11:20:00,69.07,69.15,69.06,69.07,53200.0,52.871,52.9323,52.8634,52.871,53200.0
2014-11-14 11:30:00,69.06,69.1,69.0,69.03,171800.0,52.8634,52.894,52.8174,52.8404,171800.0
2014-11-14 11:40:00,69.03,69.08,68.85,68.98,248400.0,52.8404,52.8787,52.7026,52.8021,248400.0
2014-11-14 11:50:00,68.99,69.0,68.91,68.97,44500.0,52.8098,52.8174,52.7486,52.7945,44500.0
2014-11-14 12:00:00,68.97,68.99,68.87,68.88,128300.0,52.7945,52.8098,52.7179,52.7256,128300.0
2014-11-14 12:10:00,68.88,68.91,68.85,68.89,75600.0,52.7256,52.7486,52.7026,52.7332,75600.0
2014-11-14 12:20:00,68.9,69.0,68.88,69.0,71000.0,52.7409,52.8174,52.7256,52.8174,71000.0
2014-11-14 12:30:00,69.0,69.04,68.99,69.03,50300.0,52.8174,52.8481,52.8098,52.8404,50300.0
2014-11-14 12:40:00,69.03,69.12,69.03,69.08,77600.0,52.8404,52.9093,52.8404,52.8787,77600.0
2014-11-14 12:50:00,69.08,69.13,69.0,69.0,55700.0,52.8787,52.917,52.8174,52.8174,55700.0
2014-11-14 13:00:00,68.98,68.98,68.88,68.88,49300.0,52.8021,52.8021,52.7256,52.7256,49300.0
2014-11-14 13:10:00,68.89,68.98,68.86,68.98,74100.0,52.7332,52.8021,52.7103,52.8021,74100.0
2014-11-14 13:20:00,68.97,69.0,68.95,68.99,130700.0,52.7945,52.8174,52.7792,52.8098,130700.0
2014-11-14 13:30:00,68.99,69.08,68.99,69.06,95300.0,52.8098,52.8787,52.8098,52.8634,95300.0
2014-11-14 13:40:00,69.06,69.12,69.06,69.11,58700.0,52.8634,52.9093,52.8634,52.9016,58700.0
2014-11-14 13:50:00,69.11,69.13,69.05,69.06,79000.0,52.9016,52.917,52.8557,52.8634,79000.0
2014-11-14 14:00:00,69.06,69.15,69.05,69.15,125700.0,52.8634,52.9323,52.8557,52.9323,125700.0
2014-11-14 14:10:00,69.15,69.17,69.06,69.07,57500.0,52.9323,52.9476,52.8634,52.871,57500.0
2014-11-14 14:20:00,69.07,69.08,68.97,68.97,90100.0,52.871,52.8787,52.7945,52.7945,90100.0
2014-11-14 14:30:00,68.97,69.0,68.89,68.92,73200.0,52.7945,52.8174,52.7332,52.7562,73200.0
2014-11-14 14:40:00,68.92,68.95,68.89,68.94,68500.0,52.7562,52.7792,52.7332,52.7715,68500.0
2014-11-14 14:50:00,68.95,68.99,68.8,68.82,107700.0,52.7792,52.8098,52.6644,52.6797,107700.0
2014-11-14 15:00:00,68.82,68.94,68.81,68.93,54400.0,52.6797,52.7715,52.672,52.7639,54400.0
2014-11-14 15:10:00,68.93,68.95,68.87,68.88,70800.0,52.7639,52.7792,52.7179,52.7256,70800.0
2014-11-14 15:20:00,68.88,68.91,68.86,68.9,229600.0,52.7256,52.7486,52.7103,52.7409,229600.0
2014-11-14 15:30:00,68.9,69.01,68.9,68.99,206000.0,52.7409,52.8251,52.7409,52.8098,206000.0
2014-11-14 15:40:00,68.99,69.01,68.87,68.87,194200.0,52.8098,52.8251,52.7179,52.7179,194200.0
2014-11-14 15:50:00,68.87,68.95,68.84,68.94,595800.0,52.7179,52.7792,52.695,52.7715,595800.0
2014-11-17 09:30:00,68.77,69.18,68.73,69.17,175500.0,52.6414,52.9552,52.6108,52.9476,175500.0
2014-11-17 09:40:00,69.15,69.24,69.1,69.15,86100.0,52.9323,53.0012,52.894,52.9323,86100.0
2014-11-17 09:50:00,69.15,69.21,69.04,69.1,131900.0,52.9323,52.9782,52.8481,52.894,131900.0
2014-11-17 10:00:00,69.08,69.21,69.02,69.11,93400.0,52.8787,52.9782,52.8328,52.9016,93400.0
2014-11-17 10:10:00,69.11,69.23,69.05,69.18,94800.0,52.9016,52.9935,52.8557,52.9552,94800.0
2014-11-17 10:20:00,69.16,69.19,69.1,69.13,331500.0,52.9399,52.9629,52.894,52.917,331500.0
2014-11-17 10:30:00,69.13,69.16,69.05,69.09,79300.0,52.917,52.9399,52.8557,52.8863,79300.0
2014-11-17 10:40:00,69.1,69.22,69.05,69.22,75300.0,52.894,52.9858,52.8557,52.9858,75300.0
2014-11-17 10:50:00,69.21,69.36,69.14,69.34,97900.0,52.9782,53.093,52.9246,53.0777,97900.0
2014-11-17 11:00:00,69.34,69.36,69.24,69.27,107400.0,53.0777,53.093,53.0012,53.0241,107400.0
2014-11-17 11:10:00,69.26,69.33,69.19,69.33,39200.0,53.0165,53.0701,52.9629,53.0701,39200.0
2014-11-17 11:20:00,69.34,69.34,69.22,69.23,35600.0,53.0777,53.0777,52.9858,52.9935,35600.0
2014-11-17 11:30:00,69.22,69.28,69.17,69.18,88700.0,52.9858,53.0318,52.9476,52.9552,88700.0
2014-11-17 11:40:00,69.17,69.28,69.16,69.24,109300.0,52.9476,53.0318,52.9399,53.0012,109300.0
2014-11-17 11:50:00,69.24,69.27,69.19,69.25,30100.0,53.0012,53.0241,52.9629,53.0088,30100.0
2014-11-17 12:00:00,69.26,69.28,69.18,69.18,33400.0,53.0165,53.0318,52.9552,52.9552,33400.0
2014-11-17 12:10:00,69.18,69.41,69.18,69.39,80900.0,52.9552,53.1313,52.9552,53.116,80900.0
2014-11-17 12:20:00,69.4,69.48,69.3,69.4,147000.0,53.1236,53.1849,53.0471,53.1236,147000.0
2014-11-17 12:30:00,69.4,69.41,69.32,69.34,123600.0,53.1236,53.1313,53.0624,53.0777,123600.0
2014-11-17 12:40:00,69.34,69.54,69.34,69.51,197700.0,53.0777,53.2308,53.0777,53.2078,197700.0
2014-11-17 12:50:00,69.51,69.52,69.44,69.46,93000.0,53.2078,53.2155,53.1543,53.1696,93000.0
2014-11-17 13:00:00,69.46,69.53,69.41,69.51,69100.0,53.1696,53.2231,53.1313,53.2078,69100.0
2014-11-17 13:10:00,69.51,69.56,69.5,69.54,59800.0,53.2078,53.2461,53.2002,53.2308,59800.0
2014-11-17 13:20:00,69.53,69.64,69.53,69.56,78000.0,53.2231,53.3073,53.2231,53.2461,78000.0
2014-11-17 13:30:00,69.57,69.61,69.46,69.48,83700.0,53.2538,53.2844,53.1696,53.1849,83700.0
2014-11-17 13:40:00,69.49,69.56,69.46,69.51,83800.0,53.1925,53.2461,53.1696,53.2078,83800.0
2014-11-17 13:50:00,69.5,69.62,69.49,69.57,88900.0,53.2002,53.292,53.1925,53.2538,88900.0
2014-11-17 14:00:00,69.57,69.62,69.51,69.58,156600.0,53.2538,53.292,53.2078,53.2614,156600.0
2014-11-17 14:10:00,69.57,69.64,69.56,69.58,79000.0,53.2538,53.3073,53.2461,53.2614,79000.0
2014-11-17 14:20:00,69.58,69.62,69.52,69.52,172700.0,53.2614,53.292,53.2155,53.2155,172700.0
2014-11-17 14:30:00,69.51,69.53,69.44,69.48,122200.0,53.2078,53.2231,53.1543,53.1849,122200.0
2014-11-17 14:40:00,69.48,69.48,69.36,69.37,123100.0,53.1849,53.1849,53.093,53.1007,123100.0
2014-11-17 14:50:00,69.36,69.39,69.34,69.37,140600.0,53.093,53.116,53.0777,53.1007,140600.0
2014-11-17 15:00:00,69.37,69.4,69.3,69.39,89100.0,53.1007,53.1236,53.0471,53.116,89100.0
2014-11-17 15:10:00,69.4,69.4,69.24,69.25,111900.0,53.1236,53.1236,53.0012,53.0088,111900.0
2014-11-17 15:20:00,69.26,69.29,69.2,69.2,151500.0,53.0165,53.0394,52.9705,52.9705,151500.0
2014-11-17 15:30:00,69.21,69.28,69.18,69.27,193300.0,52.9782,53.0318,52.9552,53.0241,193300.0
2014-11-17 15:40:00,69.26,69.26,69.15,69.15,199500.0,53.0165,53.0165,52.9323,52.9323,199500.0
2014-11-17 15:50:00,69.15,69.22,69.08,69.19,357800.0,52.9323,52.9858,52.8787,52.9629,357800.0
2014-11-18 09:30:00,69.39,70.83,68.83,70.45,1180800.0,53.116,54.2183,52.6873,53.9274,1180800.0
2014-11-18 09:40:00,70.44,71.66,70.44,71.55,822000.0,53.9197,54.8536,53.9197,54.7694,822000.0
2014-11-18 09:50:00,71.55,72.09,71.51,71.66,901800.0,54.7694,55.1827,54.7388,54.8536,901800.0
2014-11-18 10:00:00,71.67,72.26,71.65,71.93,831000.0,54.8613,55.3129,54.8459,55.0603,831000.0
2014-11-18 10:10:00,71.93,72.0,71.65,71.81,478300.0,55.0603,55.1139,54.8459,54.9684,478300.0
2014-11-18 10:20:00,71.81,71.97,71.45,71.48,229100.0,54.9684,55.0909,54.6928,54.7158,229100.0
2014-11-18 10:30:00,71.47,71.74,71.37,71.68,393900.0,54.7082,54.9148,54.6316,54.8689,393900.0
2014-11-18 10:40:00,71.69,71.89,71.6,71.79,282000.0,54.8766,55.0297,54.8077,54.9531,282000.0
2014-11-18 10:50:00,71.79,71.89,71.7,71.76,252500.0,54.9531,55.0297,54.8842,54.9301,252500.0
2014-11-18 11:00:00,71.75,71.89,71.63,71.83,154600.0,54.9225,55.0297,54.8306,54.9837,154600.0
2014-11-18 11:10:00,71.84,71.89,71.75,71.76,140400.0,54.9914,55.0297,54.9225,54.9301,140400.0
2014-11-18 11:20:00,71.76,71.82,71.69,71.73,121400.0,54.9301,54.9761,54.8766,54.9072,121400.0
2014-11-18 11:30:00,71.74,71.92,71.73,71.9,126000.0,54.9148,55.0526,54.9072,55.0373,126000.0
2014-11-18 11:40:00,71.9,71.97,71.75,71.94,175900.0,55.0373,55.0909,54.9225,55.0679,175900.0
2014-11-18 11:50:00,71.94,71.98,71.82,71.91,156500.0,55.0679,55.0985,54.9761,55.045,156500.0
2014-11-18 12:00:00,71.9,71.91,71.73,71.74,115400.0,55.0373,55.045,54.9072,54.9148,115400.0
2014-11-18 12:10:00,71.74,71.86,71.68,71.85,142600.0,54.9148,55.0067,54.8689,54.999,142600.0
2014-11-18 12:20:00,71.85,71.88,71.77,71.85,84800.0,54.999,55.022,54.9378,54.999,84800.0
2014-11-18 12:30:00,71.86,71.92,71.77,71.8,137800.0,55.0067,55.0526,54.9378,54.9608,137800.0
2014-11-18 12:40:00,71.8,71.84,71.74,71.74,80400.0,54.9608,54.9914,54.9148,54.9148,80400.0
2014-11-18 12:50:00,71.74,71.75,71.68,71.72,111600.0,54.9148,54.9225,54.8689,54.8995,111600.0
2014-11-18 13:00:00,71.72,71.78,71.7,71.77,54200.0,54.8995,54.9455,54.8842,54.9378,54200.0
2014-11-18 13:10:00,71.78,71.79,71.69,71.75,74500.0,54.9455,54.9531,54.8766,54.9225,74500.0
2014-11-18 13:20:00,71.75,71.93,71.74,71.91,133300.0,54.9225,55.0603,54.9148,55.045,133300.0
2014-11-18 13:30:00,71.91,71.91,71.79,71.79,268200.0,55.045,55.045,54.9531,54.9531,268200.0
2014-11-18 13:40:00,71.8,71.88,71.78,71.82,98800.0,54.9608,55.022,54.9455,54.9761,98800.0
2014-11-18 13:50:00,71.82,71.93,71.82,71.84,99400.0,54.9761,55.0603,54.9761,54.9914,99400.0
2014-11-18 14:00:00,71.83,72.0,71.83,71.93,118500.0,54.9837,55.1139,54.9837,55.0603,118500.0
2014-11-18 14:10:00,71.93,72.13,71.89,72.12,158100.0,55.0603,55.2134,55.0297,55.2057,158100.0
2014-11-18 14:20:00,72.11,72.16,72.02,72.02,174500.0,55.1981,55.2363,55.1292,55.1292,174500.0
2014-11-18 14:30:00,72.02,72.17,72.02,72.13,165300.0,55.1292,55.244,55.1292,55.2134,165300.0
2014-11-18 14:40:00,72.12,72.22,72.11,72.21,147900.0,55.2057,55.2823,55.1981,55.2746,147900.0
2014-11-18 14:50:00,72.2,72.35,72.15,72.34,194100.0,55.2669,55.3818,55.2287,55.3741,194100.0
2014-11-18 15:00:00,72.34,72.5,72.27,72.49,301900.0,55.3741,55.4966,55.3205,55.4889,301900.0
2014-11-18 15:10:00,72.49,72.68,72.48,72.65,429100.0,55.4889,55.6344,55.4813,55.6114,429100.0
2014-11-18 15:20:00,72.65,72.74,72.48,72.52,437900.0,55.6114,55.6803,55.4813,55.5119,437900.0
2014-11-18 15:30:00,72.52,72.56,72.44,72.56,323500.0,55.5119,55.5425,55.4507,55.5425,323500.0
2014-11-18 15:40:00,72.56,72.68,72.52,72.53,410200.0,55.5425,55.6344,55.5119,55.5196,410200.0
2014-11-18 15:50:00,72.54,72.6,72.46,72.51,775500.0,55.5272,55.5731,55.466,55.5042,775500.0
2014-11-19 09:30:00,72.27,72.46,72.0,72.23,521600.0,55.3205,55.466,55.1139,55.2899,521600.0
2014-11-19 09:40:00,72.23,72.31,72.0,72.16,239000.0,55.2899,55.3512,55.1139,55.2363,239000.0
2014-11-19 09:50:00,72.16,72.17,71.87,71.98,241900.0,55.2363,55.244,55.0143,55.0985,241900.0
2014-11-19 10:00:00,71.99,72.19,71.87,72.16,160200.0,55.1062,55.2593,55.0143,55.2363,160200.0
2014-11-19 10:10:00,72.13,72.14,71.99,72.09,97700.0,55.2134,55.221,55.1062,55.1827,97700.0
2014-11-19 10:20:00,72.08,72.32,72.05,72.08,115500.0,55.1751,55.3588,55.1521,55.1751,115500.0
2014-11-19 10:30:00,72.07,72.11,71.92,71.93,196600.0,55.1674,55.1981,55.0526,55.0603,196600.0
2014-11-19 10:40:00,71.92,72.06,71.87,72.04,191800.0,55.0526,55.1598,55.0143,55.1445,191800.0
2014-11-19 10:50:00,72.03,72.09,71.91,71.92,143400.0,55.1368,55.1827,55.045,55.0526,143400.0
2014-11-19 11:00:00,71.92,72.08,71.91,71.98,102600.0,55.0526,55.1751,55.045,55.0985,102600.0
2014-11-19 11:10:00,71.98,72.05,71.93,72.01,105100.0,55.0985,55.1521,55.0603,55.1215,105100.0
2014-11-19 11:20:00,72.01,72.01,71.85,71.89,129900.0,55.1215,55.1215,54.999,55.0297,129900.0
2014-11-19 11:30:00,71.88,71.93,71.87,71.92,152400.0,55.022,55.0603,55.0143,55.0526,152400.0
2014-11-19 11:40:00,71.92,72.06,71.92,72.0,102600.0,55.0526,55.1598,55.0526,55.1139,102600.0
2014-11-19 11:50:00,72.0,72.06,72.0,72.03,91500.0,55.1139,55.1598,55.1139,55.1368,91500.0
2014-11-19 12:00:00,72.03,72.07,72.01,72.06,96200.0,55.1368,55.1674,55.1215,55.1598,96200.0
2014-11-19 12:10:00,72.05,72.08,72.0,72.08,65300.0,55.1521,55.1751,55.1139,55.1751,65300.0
2014-11-19 12:20:00,72.07,72.07,72.0,72.03,124800.0,55.1674,55.1674,55.1139,55.1368,124800.0
2014-11-19 12:30:00,72.02,72.03,71.79,71.86,97000.0,55.1292,55.1368,54.9531,55.0067,97000.0
2014-11-19 12:40:00,71.86,71.89,71.82,71.84,47300.0,55.0067,55.0297,54.9761,54.9914,47300.0
2014-11-19 12:50:00,71.84,71.88,71.71,71.87,82100.0,54.9914,55.022,54.8919,55.0143,82100.0
2014-11-19 13:00:00,71.86,71.86,71.73,71.76,73400.0,55.0067,55.0067,54.9072,54.9301,73400.0
2014-11-19 13:10:00,71.75,71.83,71.73,71.79,67800.0,54.9225,54.9837,54.9072,54.9531,67800.0
2014-11-19 13:20:00,71.79,71.92,71.78,71.83,91300.0,54.9531,55.0526,54.9455,54.9837,91300.0
2014-11-19 13:30:00,71.84,71.86,71.75,71.83,96200.0,54.9914,55.0067,54.9225,54.9837,96200.0
2014-11-19 13:40:00,71.83,71.93,71.81,71.91,161400.0,54.9837,55.0603,54.9684,55.045,161400.0
2014-11-19 13:50:00,71.91,72.0,71.88,71.98,124500.0,55.045,55.1139,55.022,55.0985,124500.0
2014-11-19 14:00:00,71.98,72.21,71.88,72.09,221800.0,55.0985,55.2746,55.022,55.1827,221800.0
2014-11-19 14:10:00,72.07,72.15,71.98,71.99,81700.0,55.1674,55.2287,55.0985,55.1062,81700.0
2014-11-19 14:20:00,72.0,72.0,71.64,71.72,202000.0,55.1139,55.1139,54.8383,54.8995,202000.0
2014-11-19 14:30:00,71.72,71.91,71.69,71.83,150300.0,54.8995,55.045,54.8766,54.9837,150300.0
2014-11-19 14:40:00,71.82,71.82,71.65,71.69,143200.0,54.9761,54.9761,54.8459,54.8766,143200.0
2014-11-19 14:50:00,71.68,71.81,71.67,71.68,105700.0,54.8689,54.9684,54.8613,54.8689,105700.0
2014-11-19 15:00:00,71.69,71.81,71.68,71.78,92000.0,54.8766,54.9684,54.8689,54.9455,92000.0
2014-11-19 15:10:00,71.78,71.93,71.77,71.92,106900.0,54.9455,55.0603,54.9378,55.0526,106900.0
2014-11-19 15:20:00,71.92,72.0,71.86,71.86,166200.0,55.0526,55.1139,55.0067,55.0067,166200.0
2014-11-19 15:30:00,71.86,71.91,71.72,71.73,272900.0,55.0067,55.045,54.8995,54.9072,272900.0
2014-11-19 15:40:00,71.73,71.77,71.65,71.75,254900.0,54.9072,54.9378,54.8459,54.9225,254900.0
2014-11-19 15:50:00,71.75,71.85,71.74,71.78,623700.0,54.9225,54.999,54.9148,54.9455,623700.0
2014-11-20 09:30:00,71.39,71.45,70.9,70.91,366600.0,54.6469,54.6928,54.2718,54.2795,366600.0
2014-11-20 09:40:00,70.9,71.17,70.9,71.07,164400.0,54.2718,54.4785,54.2718,54.402,164400.0
2014-11-20 09:50:00,71.07,71.16,70.92,71.15,605400.0,54.402,54.4709,54.2871,54.4632,605400.0
2014-11-20 10:00:00,71.16,71.33,71.15,71.27,273100.0,54.4709,54.601,54.4632,54.5551,273100.0
2014-11-20 10:10:00,71.27,71.32,71.17,71.17,134600.0,54.5551,54.5933,54.4785,54.4785,134600.0
2014-11-20 10:20:00,71.16,71.24,71.16,71.18,243500.0,54.4709,54.5321,54.4709,54.4862,243500.0
2014-11-20 10:30:00,71.17,71.27,71.12,71.23,142300.0,54.4785,54.5551,54.4402,54.5244,142300.0
2014-11-20 10:40:00,71.22,71.34,71.2,71.31,133700.0,54.5168,54.6086,54.5015,54.5857,133700.0
2014-11-20 10:50:00,71.31,71.51,71.3,71.46,344500.0,54.5857,54.7388,54.578,54.7005,344500.0
2014-11-20 11:00:00,71.46,71.55,71.46,71.54,67100.0,54.7005,54.7694,54.7005,54.7617,67100.0
2014-11-20 11:10:00,71.55,71.72,71.55,71.64,129400.0,54.7694,54.8995,54.7694,54.8383,129400.0
2014-11-20 11:20:00,71.65,71.74,71.63,71.72,38500.0,54.8459,54.9148,54.8306,54.8995,38500.0
2014-11-20 11:30:00,71.7,71.71,71.6,71.62,200700.0,54.8842,54.8919,54.8077,54.823,200700.0
2014-11-20 11:40:00,71.62,71.71,71.59,71.7,51600.0,54.823,54.8919,54.8,54.8842,51600.0
2014-11-20 11:50:00,71.7,71.81,71.7,71.76,101900.0,54.8842,54.9684,54.8842,54.9301,101900.0
2014-11-20 12:00:00,71.76,71.78,71.72,71.75,138900.0,54.9301,54.9455,54.8995,54.9225,138900.0
2014-11-20 12:10:00,71.76,71.86,71.76,71.84,55500.0,54.9301,55.0067,54.9301,54.9914,55500.0
2014-11-20 12:20:00,71.84,71.87,71.8,71.81,59900.0,54.9914,55.0143,54.9608,54.9684,59900.0
2014-11-20 12:30:00,71.81,71.83,71.76,71.78,58900.0,54.9684,54.9837,54.9301,54.9455,58900.0
2014-11-20 12:40:00,71.77,71.78,71.65,71.7,82700.0,54.9378,54.9455,54.8459,54.8842,82700.0
2014-11-20 12:50:00,71.7,71.73,71.65,71.73,101900.0,54.8842,54.9072,54.8459,54.9072,101900.0
2014-11-20 13:00:00,71.73,71.81,71.66,71.66,83300.0,54.9072,54.9684,54.8536,54.8536,83300.0
2014-11-20 13:10:00,71.66,71.71,71.62,71.69,42700.0,54.8536,54.8919,54.823,54.8766,42700.0
2014-11-20 13:20:00,71.7,71.72,71.61,71.69,58200.0,54.8842,54.8995,54.8153,54.8766,58200.0
2014-11-20 13:30:00,71.69,71.73,71.65,71.66,67900.0,54.8766,54.9072,54.8459,54.8536,67900.0
2014-11-20 13:40:00,71.66,71.73,71.65,71.72,91500.0,54.8536,54.9072,54.8459,54.8995,91500.0
2014-11-20 13:50:00,71.72,71.85,71.71,71.84,127900.0,54.8995,54.999,54.8919,54.9914,127900.0
2014-11-20 14:00:00,71.84,71.88,71.8,71.86,57100.0,54.9914,55.022,54.9608,55.0067,57100.0
2014-11-20 14:10:00,71.85,71.92,71.81,71.83,87200.0,54.999,55.0526,54.9684,54.9837,87200.0
2014-11-20 14:20:00,71.83,71.9,71.83,71.87,113900.0,54.9837,55.0373,54.9837,55.0143,113900.0
2014-11-20 14:30:00,71.87,71.87,71.82,71.84,135600.0,55.0143,55.0143,54.9761,54.9914,135600.0
2014-11-20 14:40:00,71.85,71.87,71.83,71.84,76800.0,54.999,55.0143,54.9837,54.9914,76800.0
2014-11-20 14:50:00,71.85,71.89,71.83,71.84,83400.0,54.999,55.0297,54.9837,54.9914,83400.0
2014-11-20 15:00:00,71.83,71.84,71.78,71.83,171000.0,54.9837,54.9914,54.9455,54.9837,171000.0
2014-11-20 15:10:00,71.82,71.83,71.78,71.8,107200.0,54.9761,54.9837,54.9455,54.9608,107200.0
2014-11-20 15:20:00,71.8,71.91,71.76,71.89,165300.0,54.9608,55.045,54.9301,55.0297,165300.0
2014-11-20 15:30:00,71.89,72.0,71.87,71.98,171700.0,55.0297,55.1139,55.0143,55.0985,171700.0
2014-11-20 15:40:00,71.98,72.03,71.95,71.97,260300.0,55.0985,55.1368,55.0756,55.0909,260300.0
2014-11-20 15:50:00,71.98,72.09,71.97,72.08,359400.0,55.0985,55.1827,55.0909,55.1751,359400.0
2014-11-21 09:30:00,72.82,72.89,72.36,72.42,801600.0,55.7415,55.7951,55.3894,55.4354,801600.0
2014-11-21 09:40:00,72.42,72.65,72.4,72.64,190900.0,55.4354,55.6114,55.42,55.6038,190900.0
2014-11-21 09:50:00,72.64,72.88,72.61,72.7,427900.0,55.6038,55.7875,55.5808,55.6497,427900.0
2014-11-21 10:00:00,72.7,72.77,72.69,72.72,139200.0,55.6497,55.7033,55.642,55.665,139200.0
2014-11-21 10:10:00,72.71,72.76,72.63,72.68,154000.0,55.6573,55.6956,55.5961,55.6344,154000.0
2014-11-21 10:20:00,72.69,72.76,72.65,72.76,87200.0,55.642,55.6956,55.6114,55.6956,87200.0
2014-11-21 10:30:00,72.76,72.88,72.64,72.78,305800.0,55.6956,55.7875,55.6038,55.7109,305800.0
2014-11-21 10:40:00,72.77,72.81,72.69,72.71,171700.0,55.7033,55.7339,55.642,55.6573,171700.0
2014-11-21 10:50:00,72.72,72.78,72.71,72.78,95500.0,55.665,55.7109,55.6573,55.7109,95500.0
2014-11-21 11:00:00,72.77,72.77,72.66,72.7,105200.0,55.7033,55.7033,55.6191,55.6497,105200.0
2014-11-21 11:10:00,72.7,72.78,72.66,72.76,99200.0,55.6497,55.7109,55.6191,55.6956,99200.0
2014-11-21 11:20:00,72.75,72.87,72.7,72.74,204600.0,55.688,55.7798,55.6497,55.6803,204600.0
2014-11-21 11:30:00,72.74,72.88,72.7,72.71,123800.0,55.6803,55.7875,55.6497,55.6573,123800.0
2014-11-21 11:40:00,72.71,72.72,72.6,72.63,444000.0,55.6573,55.665,55.5731,55.5961,444000.0
2014-11-21 11:50:00,72.63,72.69,72.48,72.49,110200.0,55.5961,55.642,55.4813,55.4889,110200.0
2014-11-21 12:00:00,72.49,72.5,72.38,72.38,104100.0,55.4889,55.4966,55.4047,55.4047,104100.0
2014-11-21 12:10:00,72.38,72.41,72.27,72.28,69900.0,55.4047,55.4277,55.3205,55.3282,69900.0
2014-11-21 12:20:00,72.28,72.36,72.25,72.33,81200.0,55.3282,55.3894,55.3052,55.3665,81200.0
2014-11-21 12:30:00,72.33,72.45,72.27,72.45,93800.0,55.3665,55.4583,55.3205,55.4583,93800.0
2014-11-21 12:40:00,72.45,72.47,72.34,72.41,79700.0,55.4583,55.4736,55.3741,55.4277,79700.0
2014-11-21 12:50:00,72.4,72.48,72.36,72.41,73700.0,55.42,55.4813,55.3894,55.4277,73700.0
2014-11-21 13:00:00,72.4,72.42,72.33,72.34,48200.0,55.42,55.4354,55.3665,55.3741,48200.0
2014-11-21 13:10:00,72.35,72.36,72.3,72.31,56200.0,55.3818,55.3894,55.3435,55.3512,56200.0
2014-11-21 13:20:00,72.31,72.37,72.24,72.26,196300.0,55.3512,55.3971,55.2976,55.3129,196300.0
2014-11-21 13:30:00,72.25,72.35,72.18,72.27,280500.0,55.3052,55.3818,55.2516,55.3205,280500.0
2014-11-21 13:40:00,72.27,72.41,72.27,72.39,44800.0,55.3205,55.4277,55.3205,55.4124,44800.0
2014-11-21 13:50:00,72.39,72.47,72.38,72.41,62400.0,55.4124,55.4736,55.4047,55.4277,62400.0
2014-11-21 14:00:00,72.41,72.44,72.34,72.4,71100.0,55.4277,55.4507,55.3741,55.42,71100.0
2014-11-21 14:10:00,72.4,72.44,72.37,72.37,89100.0,55.42,55.4507,55.3971,55.3971,89100.0
2014-11-21 14:20:00,72.37,72.39,72.22,72.24,86100.0,55.3971,55.4124,55.2823,55.2976,86100.0
2014-11-21 14:30:00,72.23,72.24,72.13,72.17,149600.0,55.2899,55.2976,55.2134,55.244,149600.0
2014-11-21 14:40:00,72.18,72.29,72.16,72.19,120900.0,55.2516,55.3358,55.2363,55.2593,120900.0
2014-11-21 14:50:00,72.19,72.3,72.14,72.29,107100.0,55.2593,55.3435,55.221,55.3358,107100.0
2014-11-21 15:00:00,72.29,72.38,72.29,72.3,109500.0,55.3358,55.4047,55.3358,55.3435,109500.0
2014-11-21 15:10:00,72.3,72.46,72.3,72.45,105700.0,55.3435,55.466,55.3435,55.4583,105700.0
2014-11-21 15:20:00,72.45,72.49,72.41,72.48,143500.0,55.4583,55.4889,55.4277,55.4813,143500.0
2014-11-21 15:30:00,72.48,72.52,72.4,72.42,206100.0,55.4813,55.5119,55.42,55.4354,206100.0
2014-11-21 15:40:00,72.42,72.45,72.34,72.34,258200.0,55.4354,55.4583,55.3741,55.3741,258200.0
2014-11-21 15:50:00,72.35,72.5,72.32,72.48,608700.0,55.3818,55.4966,55.3588,55.4813,608700.0
2014-11-24 09:30:00,72.6,72.6,72.32,72.45,286500.0,55.5731,55.5731,55.3588,55.4583,286500.0
2014-11-24 09:40:00,72.44,72.63,72.4,72.61,111500.0,55.4507,55.5961,55.42,55.5808,111500.0
2014-11-24 09:50:00,72.62,72.63,72.46,72.56,119500.0,55.5884,55.5961,55.466,55.5425,119500.0
2014-11-24 10:00:00,72.56,72.59,72.42,72.53,211800.0,55.5425,55.5655,55.4354,55.5196,211800.0
2014-11-24 10:10:00,72.51,72.6,72.43,72.46,110900.0,55.5042,55.5731,55.443,55.466,110900.0
2014-11-24 10:20:00,72.45,72.5,72.31,72.34,136100.0,55.4583,55.4966,55.3512,55.3741,136100.0
2014-11-24 10:30:00,72.34,72.45,72.33,72.43,143300.0,55.3741,55.4583,55.3665,55.443,143300.0
2014-11-24 10:40:00,72.43,72.65,72.43,72.62,136400.0,55.443,55.6114,55.443,55.5884,136400.0
2014-11-24 10:50:00,72.62,72.71,72.62,72.66,72200.0,55.5884,55.6573,55.5884,55.6191,72200.0
2014-11-24 11:00:00,72.66,72.73,72.61,72.66,78900.0,55.6191,55.6726,55.5808,55.6191,78900.0
2014-11-24 11:10:00,72.66,72.68,72.55,72.55,116300.0,55.6191,55.6344,55.5349,55.5349,116300.0
2014-11-24 11:20:00,72.55,72.63,72.52,72.62,156900.0,55.5349,55.5961,55.5119,55.5884,156900.0
2014-11-24 11:30:00,72.63,72.68,72.6,72.63,53600.0,55.5961,55.6344,55.5731,55.5961,53600.0
2014-11-24 11:40:00,72.63,72.66,72.6,72.61,66400.0,55.5961,55.6191,55.5731,55.5808,66400.0
2014-11-24 11:50:00,72.6,72.62,72.56,72.58,68400.0,55.5731,55.5884,55.5425,55.5578,68400.0
2014-11-24 12:00:00,72.59,72.65,72.57,72.63,73800.0,55.5655,55.6114,55.5502,55.5961,73800.0
2014-11-24 12:10:00,72.63,72.67,72.61,72.65,101300.0,55.5961,55.6267,55.5808,55.6114,101300.0
2014-11-24 12:20:00,72.65,72.7,72.62,72.64,66000.0,55.6114,55.6497,55.5884,55.6038,66000.0
2014-11-24 12:30:00,72.64,72.64,72.59,72.64,78300.0,55.6038,55.6038,55.5655,55.6038,78300.0
2014-11-24 12:40:00,72.64,72.64,72.58,72.59,59600.0,55.6038,55.6038,55.5578,55.5655,59600.0
2014-11-24 12:50:00,72.59,72.61,72.55,72.57,119000.0,55.5655,55.5808,55.5349,55.5502,119000.0
2014-11-24 13:00:00,72.57,72.58,72.53,72.56,78700.0,55.5502,55.5578,55.5196,55.5425,78700.0
2014-11-24 13:10:00,72.55,72.59,72.5,72.51,177300.0,55.5349,55.5655,55.4966,55.5042,177300.0
2014-11-24 13:20:00,72.51,72.53,72.46,72.48,157500.0,55.5042,55.5196,55.466,55.4813,157500.0
2014-11-24 13:30:00,72.49,72.56,72.46,72.55,78700.0,55.4889,55.5425,55.466,55.5349,78700.0
2014-11-24 13:40:00,72.55,72.63,72.54,72.61,80400.0,55.5349,55.5961,55.5272,55.5808,80400.0
2014-11-24 13:50:00,72.61,72.72,72.6,72.69,52600.0,55.5808,55.665,55.5731,55.642,52600.0
2014-11-24 14:00:00,72.7,72.76,72.65,72.75,48800.0,55.6497,55.6956,55.6114,55.688,48800.0
2014-11-24 14:10:00,72.75,72.77,72.7,72.75,48100.0,55.688,55.7033,55.6497,55.688,48100.0
2014-11-24 14:20:00,72.75,72.77,72.73,72.75,69200.0,55.688,55.7033,55.6726,55.688,69200.0
2014-11-24 14:30:00,72.76,72.76,72.67,72.69,111400.0,55.6956,55.6956,55.6267,55.642,111400.0
2014-11-24 14:40:00,72.7,72.74,72.68,72.72,107200.0,55.6497,55.6803,55.6344,55.665,107200.0
2014-11-24 14:50:00,72.73,72.73,72.65,72.69,104100.0,55.6726,55.6726,55.6114,55.642,104100.0
2014-11-24 15:00:00,72.7,72.77,72.69,72.77,81400.0,55.6497,55.7033,55.642,55.7033,81400.0
2014-11-24 15:10:00,72.77,72.81,72.76,72.79,144500.0,55.7033,55.7339,55.6956,55.7186,144500.0
2014-11-24 15:20:00,72.8,72.85,72.78,72.83,116100.0,55.7262,55.7645,55.7109,55.7492,116100.0
2014-11-24 15:30:00,72.84,72.9,72.82,72.88,170700.0,55.7569,55.8028,55.7415,55.7875,170700.0
2014-11-24 15:40:00,72.89,72.9,72.83,72.86,200100.0,55.7951,55.8028,55.7492,55.7722,200100.0
2014-11-24 15:50:00,72.87,72.95,72.86,72.94,361500.0,55.7798,55.8411,55.7722,55.8334,361500.0
2014-11-25 09:30:00,72.79,72.98,72.66,72.88,191000.0,55.7186,55.864,55.6191,55.7875,191000.0
2014-11-25 09:40:00,72.88,72.97,72.79,72.92,115800.0,55.7875,55.8564,55.7186,55.8181,115800.0
2014-11-25 09:50:00,72.93,72.99,72.89,72.98,106600.0,55.8257,55.8717,55.7951,55.864,106600.0
2014-11-25 10:00:00,72.98,73.11,72.93,73.04,172900.0,55.864,55.9635,55.8257,55.9099,172900.0
2014-11-25 10:10:00,73.03,73.13,72.93,73.1,110500.0,55.9023,55.9788,55.8257,55.9559,110500.0
2014-11-25 10:20:00,73.1,73.11,73.0,73.06,129800.0,55.9559,55.9635,55.8793,55.9253,129800.0
2014-11-25 10:30:00,73.04,73.04,72.89,72.89,60000.0,55.9099,55.9099,55.7951,55.7951,60000.0
2014-11-25 10:40:00,72.89,73.01,72.89,72.92,144700.0,55.7951,55.887,55.7951,55.8181,144700.0
2014-11-25 10:50:00,72.92,72.94,72.81,72.84,75000.0,55.8181,55.8334,55.7339,55.7569,75000.0
2014-11-25 11:00:00,72.83,72.95,72.72,72.74,106700.0,55.7492,55.8411,55.665,55.6803,106700.0
2014-11-25 11:10:00,72.73,72.82,72.69,72.81,85500.0,55.6726,55.7415,55.642,55.7339,85500.0
2014-11-25 11:20:00,72.82,72.9,72.77,72.85,50700.0,55.7415,55.8028,55.7033,55.7645,50700.0
2014-11-25 11:30:00,72.86,72.91,72.8,72.89,57100.0,55.7722,55.8104,55.7262,55.7951,57100.0
2014-11-25 11:40:00,72.89,72.96,72.86,72.95,53200.0,55.7951,55.8487,55.7722,55.8411,53200.0
2014-11-25 11:50:00,72.95,72.96,72.88,72.89,158400.0,55.8411,55.8487,55.7875,55.7951,158400.0
2014-11-25 12:00:00,72.89,72.92,72.83,72.83,46900.0,55.7951,55.8181,55.7492,55.7492,46900.0
2014-11-25 12:10:00,72.83,72.87,72.79,72.81,41300.0,55.7492,55.7798,55.7186,55.7339,41300.0
2014-11-25 12:20:00,72.8,72.83,72.74,72.78,51000.0,55.7262,55.7492,55.6803,55.7109,51000.0
2014-11-25 12:30:00,72.78,72.82,72.65,72.68,118000.0,55.7109,55.7415,55.6114,55.6344,118000.0
2014-11-25 12:40:00,72.69,72.8,72.66,72.79,113600.0,55.642,55.7262,55.6191,55.7186,113600.0
2014-11-25 12:50:00,72.79,72.84,72.78,72.83,56300.0,55.7186,55.7569,55.7109,55.7492,56300.0
2014-11-25 13:00:00,72.82,72.88,72.8,72.87,105700.0,55.7415,55.7875,55.7262,55.7798,105700.0
2014-11-25 13:10:00,72.87,72.9,72.81,72.84,53900.0,55.7798,55.8028,55.7339,55.7569,53900.0
2014-11-25 13:20:00,72.84,72.87,72.82,72.84,407500.0,55.7569,55.7798,55.7415,55.7569,407500.0
2014-11-25 13:30:00,72.84,72.92,72.82,72.91,54200.0,55.7569,55.8181,55.7415,55.8104,54200.0
2014-11-25 13:40:00,72.92,72.97,72.91,72.96,31900.0,55.8181,55.8564,55.8104,55.8487,31900.0
2014-11-25 13:50:00,72.96,73.01,72.94,72.97,36400.0,55.8487,55.887,55.8334,55.8564,36400.0
2014-11-25 14:00:00,72.97,73.04,72.92,72.97,70000.0,55.8564,55.9099,55.8181,55.8564,70000.0
2014-11-25 14:10:00,72.97,73.03,72.93,72.99,38400.0,55.8564,55.9023,55.8257,55.8717,38400.0
2014-11-25 14:20:00,73.0,73.06,72.99,73.05,42700.0,55.8793,55.9253,55.8717,55.9176,42700.0
2014-11-25 14:30:00,73.04,73.12,73.04,73.12,40700.0,55.9099,55.9712,55.9099,55.9712,40700.0
2014-11-25 14:40:00,73.11,73.12,73.0,73.0,57500.0,55.9635,55.9712,55.8793,55.8793,57500.0
2014-11-25 14:50:00,73.0,73.01,72.9,72.94,46200.0,55.8793,55.887,55.8028,55.8334,46200.0
2014-11-25 15:00:00,72.95,73.1,72.93,73.0,136000.0,55.8411,55.9559,55.8257,55.8793,136000.0
2014-11-25 15:10:00,72.99,73.01,72.96,73.01,85000.0,55.8717,55.887,55.8487,55.887,85000.0
2014-11-25 15:20:00,73.01,73.03,72.94,72.95,65400.0,55.887,55.9023,55.8334,55.8411,65400.0
2014-11-25 15:30:00,72.96,72.97,72.93,72.93,101400.0,55.8487,55.8564,55.8257,55.8257,101400.0
2014-11-25 15:40:00,72.93,72.94,72.79,72.8,298600.0,55.8257,55.8334,55.7186,55.7262,298600.0
2014-11-25 15:50:00,72.8,72.86,72.73,72.8,477300.0,55.7262,55.7722,55.6726,55.7262,477300.0
2014-11-26 09:30:00,72.82,72.99,72.76,72.96,177400.0,55.7415,55.8717,55.6956,55.8487,177400.0
2014-11-26 09:40:00,72.97,73.0,72.88,72.93,77300.0,55.8564,55.8793,55.7875,55.8257,77300.0
2014-11-26 09:50:00,72.93,72.98,72.87,72.97,130800.0,55.8257,55.864,55.7798,55.8564,130800.0
2014-11-26 10:00:00,72.97,72.98,72.82,72.94,244600.0,55.8564,55.864,55.7415,55.8334,244600.0
2014-11-26 10:10:00,72.94,72.99,72.9,72.97,88400.0,55.8334,55.8717,55.8028,55.8564,88400.0
2014-11-26 10:20:00,72.97,73.09,72.95,73.05,116800.0,55.8564,55.9482,55.8411,55.9176,116800.0
2014-11-26 10:30:00,73.04,73.06,73.01,73.02,98400.0,55.9099,55.9253,55.887,55.8946,98400.0
2014-11-26 10:40:00,73.02,73.02,72.95,73.01,87400.0,55.8946,55.8946,55.8411,55.887,87400.0
2014-11-26 10:50:00,73.01,73.08,72.98,73.04,63300.0,55.887,55.9406,55.864,55.9099,63300.0
2014-11-26 11:00:00,73.03,73.04,72.92,72.94,54400.0,55.9023,55.9099,55.8181,55.8334,54400.0
2014-11-26 11:10:00,72.94,72.97,72.88,72.95,73200.0,55.8334,55.8564,55.7875,55.8411,73200.0
2014-11-26 11:20:00,72.95,72.97,72.88,72.92,50900.0,55.8411,55.8564,55.7875,55.8181,50900.0
2014-11-26 11:30:00,72.92,73.09,72.92,73.09,94300.0,55.8181,55.9482,55.8181,55.9482,94300.0
2014-11-26 11:40:00,73.09,73.17,73.08,73.17,74900.0,55.9482,56.0095,55.9406,56.0095,74900.0
2014-11-26 11:50:00,73.17,73.17,73.07,73.1,71000.0,56.0095,56.0095,55.9329,55.9559,71000.0
2014-11-26 12:00:00,73.09,73.14,73.06,73.08,67000.0,55.9482,55.9865,55.9253,55.9406,67000.0
2014-11-26 12:10:00,73.07,73.2,73.07,73.19,114200.0,55.9329,56.0324,55.9329,56.0248,114200.0
2014-11-26 12:20:00,73.2,73.37,73.19,73.36,98000.0,56.0324,56.1626,56.0248,56.1549,98000.0
2014-11-26 12:30:00,73.37,73.41,73.3,73.36,87200.0,56.1626,56.1932,56.109,56.1549,87200.0
2014-11-26 12:40:00,73.36,73.43,73.36,73.38,95800.0,56.1549,56.2085,56.1549,56.1702,95800.0
2014-11-26 12:50:00,73.38,73.39,73.33,73.34,132300.0,56.1702,56.1779,56.1319,56.1396,132300.0
2014-11-26 13:00:00,73.34,73.4,73.33,73.33,43600.0,56.1396,56.1855,56.1319,56.1319,43600.0
2014-11-26 13:10:00,73.34,73.39,73.32,73.38,38600.0,56.1396,56.1779,56.1243,56.1702,38600.0
2014-11-26 13:20:00,73.38,73.42,73.33,73.37,53900.0,56.1702,56.2008,56.1319,56.1626,53900.0
2014-11-26 13:30:00,73.37,73.42,73.36,73.39,36900.0,56.1626,56.2008,56.1549,56.1779,36900.0
2014-11-26 13:40:00,73.39,73.45,73.38,73.42,41500.0,56.1779,56.2238,56.1702,56.2008,41500.0
2014-11-26 13:50:00,73.42,73.42,73.31,73.36,43300.0,56.2008,56.2008,56.1166,56.1549,43300.0
2014-11-26 14:00:00,73.36,73.36,73.28,73.32,67100.0,56.1549,56.1549,56.0937,56.1243,67100.0
2014-11-26 14:10:00,73.31,73.32,73.23,73.24,96000.0,56.1166,56.1243,56.0554,56.063,96000.0
2014-11-26 14:20:00,73.24,73.46,73.18,73.45,291200.0,56.063,56.2314,56.0171,56.2238,291200.0
2014-11-26 14:30:00,73.45,73.51,73.44,73.45,124100.0,56.2238,56.2697,56.2161,56.2238,124100.0
2014-11-26 14:40:00,73.45,73.46,73.31,73.32,92000.0,56.2238,56.2314,56.1166,56.1243,92000.0
2014-11-26 14:50:00,73.32,73.35,73.29,73.29,48700.0,56.1243,56.1472,56.1013,56.1013,48700.0
2014-11-26 15:00:00,73.28,73.35,73.28,73.35,60800.0,56.0937,56.1472,56.0937,56.1472,60800.0
2014-11-26 15:10:00,73.35,73.44,73.31,73.44,103000.0,56.1472,56.2161,56.1166,56.2161,103000.0
2014-11-26 15:20:00,73.44,73.44,73.37,73.38,62100.0,56.2161,56.2161,56.1626,56.1702,62100.0
2014-11-26 15:30:00,73.39,73.44,73.38,73.44,104400.0,56.1779,56.2161,56.1702,56.2161,104400.0
2014-11-26 15:40:00,73.44,73.51,73.43,73.51,170400.0,56.2161,56.2697,56.2085,56.2697,170400.0
2014-11-26 15:50:00,73.51,73.55,73.47,73.49,419200.0,56.2697,56.3003,56.2391,56.2544,419200.0
2014-11-28 09:30:00,73.93,74.29,73.63,74.23,272700.0,56.5912,56.8668,56.3616,56.8209,272700.0
2014-11-28 09:40:00,74.23,74.47,74.14,74.17,96000.0,56.8209,57.0046,56.752,56.7749,96000.0
2014-11-28 09:50:00,74.16,74.21,73.88,74.0,117700.0,56.7673,56.8055,56.5529,56.6448,117700.0
2014-11-28 10:00:00,74.0,74.22,73.93,74.22,73800.0,56.6448,56.8132,56.5912,56.8132,73800.0
2014-11-28 10:10:00,74.22,74.3,74.15,74.26,119000.0,56.8132,56.8744,56.7596,56.8438,119000.0
2014-11-28 10:20:00,74.26,74.4,74.22,74.4,83900.0,56.8438,56.951,56.8132,56.951,83900.0
2014-11-28 10:30:00,74.39,74.53,74.34,74.43,140200.0,56.9433,57.0505,56.9051,56.9739,140200.0
2014-11-28 10:40:00,74.44,74.48,74.26,74.26,84300.0,56.9816,57.0122,56.8438,56.8438,84300.0
2014-11-28 10:50:00,74.25,74.29,74.2,74.2,79700.0,56.8362,56.8668,56.7979,56.7979,79700.0
2014-11-28 11:00:00,74.2,74.21,74.08,74.11,111400.0,56.7979,56.8055,56.706,56.729,111400.0
2014-11-28 11:10:00,74.1,74.12,74.07,74.11,68300.0,56.7213,56.7367,56.6984,56.729,68300.0
2014-11-28 11:20:00,74.11,74.12,74.03,74.03,109000.0,56.729,56.7367,56.6678,56.6678,109000.0
2014-11-28 11:30:00,74.04,74.12,74.02,74.07,54800.0,56.6754,56.7367,56.6601,56.6984,54800.0
2014-11-28 11:40:00,74.08,74.1,74.03,74.04,47900.0,56.706,56.7213,56.6678,56.6754,47900.0
2014-11-28 11:50:00,74.04,74.09,73.99,74.04,44000.0,56.6754,56.7137,56.6371,56.6754,44000.0
2014-11-28 12:00:00,74.04,74.06,73.95,74.0,100400.0,56.6754,56.6907,56.6065,56.6448,100400.0
2014-11-28 12:10:00,74.0,74.05,73.96,74.02,156600.0,56.6448,56.6831,56.6142,56.6601,156600.0
2014-11-28 12:20:00,74.02,74.02,73.87,73.93,161800.0,56.6601,56.6601,56.5453,56.5912,161800.0
2014-11-28 12:30:00,73.92,74.0,73.89,73.91,73100.0,56.5836,56.6448,56.5606,56.5759,73100.0
2014-11-28 12:40:00,73.9,73.96,73.8,73.83,159900.0,56.5682,56.6142,56.4917,56.5147,159900.0
2014-11-28 12:50:00,73.83,73.91,73.78,73.91,168700.0,56.5147,56.5759,56.4764,56.5759,168700.0
2014-12-01 09:30:00,73.41,73.41,72.94,73.16,335800.0,56.1932,56.1932,55.8334,56.0018,335800.0
2014-12-01 09:40:00,73.17,73.34,73.09,73.32,88200.0,56.0095,56.1396,55.9482,56.1243,88200.0
2014-12-01 09:50:00,73.31,73.81,73.26,73.6,153300.0,56.1166,56.4994,56.0783,56.3386,153300.0
2014-12-01 10:00:00,73.61,73.89,73.52,73.81,85900.0,56.3463,56.5606,56.2774,56.4994,85900.0
2014-12-01 10:10:00,73.8,73.98,73.79,73.95,168100.0,56.4917,56.6295,56.484,56.6065,168100.0
2014-12-01 10:20:00,73.96,74.1,73.93,73.95,83000.0,56.6142,56.7213,56.5912,56.6065,83000.0
2014-12-01 10:30:00,73.95,73.95,73.77,73.8,97600.0,56.6065,56.6065,56.4687,56.4917,97600.0
2014-12-01 10:40:00,73.8,73.83,73.7,73.72,82200.0,56.4917,56.5147,56.4152,56.4305,82200.0
2014-12-01 10:50:00,73.73,73.77,73.67,73.7,100700.0,56.4381,56.4687,56.3922,56.4152,100700.0
2014-12-01 11:00:00,73.71,73.82,73.69,73.79,72500.0,56.4228,56.507,56.4075,56.484,72500.0
2014-12-01 11:10:00,73.79,73.86,73.74,73.86,107800.0,56.484,56.5376,56.4458,56.5376,107800.0
2014-12-01 11:20:00,73.86,73.95,73.81,73.89,129400.0,56.5376,56.6065,56.4994,56.5606,129400.0
2014-12-01 11:30:00,73.9,73.99,73.89,73.98,91600.0,56.5682,56.6371,56.5606,56.6295,91600.0
2014-12-01 11:40:00,73.98,74.02,73.96,73.98,98800.0,56.6295,56.6601,56.6142,56.6295,98800.0
2014-12-01 11:50:00,73.98,74.0,73.86,73.94,111600.0,56.6295,56.6448,56.5376,56.5989,111600.0
2014-12-01 12:00:00,73.94,73.99,73.91,73.97,70500.0,56.5989,56.6371,56.5759,56.6218,70500.0
2014-12-01 12:10:00,73.97,74.05,73.94,73.96,64000.0,56.6218,56.6831,56.5989,56.6142,64000.0
2014-12-01 12:20:00,73.95,73.96,73.89,73.89,55700.0,56.6065,56.6142,56.5606,56.5606,55700.0
2014-12-01 12:30:00,73.89,73.95,73.87,73.92,74900.0,56.5606,56.6065,56.5453,56.5836,74900.0
2014-12-01 12:40:00,73.91,73.96,73.88,73.95,61100.0,56.5759,56.6142,56.5529,56.6065,61100.0
2014-12-01 12:50:00,73.95,74.08,73.89,74.06,327400.0,56.6065,56.706,56.5606,56.6907,327400.0
2014-12-01 13:00:00,74.06,74.17,74.02,74.12,110600.0,56.6907,56.7749,56.6601,56.7367,110600.0
2014-12-01 13:10:00,74.11,74.13,74.01,74.09,56600.0,56.729,56.7443,56.6525,56.7137,56600.0
2014-12-01 13:20:00,74.09,74.12,74.0,74.04,47600.0,56.7137,56.7367,56.6448,56.6754,47600.0
2014-12-01 13:30:00,74.05,74.09,74.05,74.08,55200.0,56.6831,56.7137,56.6831,56.706,55200.0
2014-12-01 13:40:00,74.09,74.09,74.03,74.06,52600.0,56.7137,56.7137,56.6678,56.6907,52600.0
2014-12-01 13:50:00,74.06,74.06,73.94,74.02,100000.0,56.6907,56.6907,56.5989,56.6601,100000.0
2014-12-01 14:00:00,74.02,74.02,73.94,74.0,85400.0,56.6601,56.6601,56.5989,56.6448,85400.0
2014-12-01 14:10:00,74.01,74.01,73.93,73.97,116100.0,56.6525,56.6525,56.5912,56.6218,116100.0
2014-12-01 14:20:00,73.97,73.99,73.87,73.89,124600.0,56.6218,56.6371,56.5453,56.5606,124600.0
2014-12-01 14:30:00,73.89,74.02,73.87,74.0,106400.0,56.5606,56.6601,56.5453,56.6448,106400.0
2014-12-01 14:40:00,74.0,74.02,73.92,73.95,82500.0,56.6448,56.6601,56.5836,56.6065,82500.0
2014-12-01 14:50:00,73.95,74.01,73.93,73.95,61900.0,56.6065,56.6525,56.5912,56.6065,61900.0
2014-12-01 15:00:00,73.95,74.02,73.94,73.95,48600.0,56.6065,56.6601,56.5989,56.6065,48600.0
2014-12-01 15:10:00,73.95,74.07,73.94,74.05,80000.0,56.6065,56.6984,56.5989,56.6831,80000.0
2014-12-01 15:20:00,74.04,74.07,73.99,74.07,168200.0,56.6754,56.6984,56.6371,56.6984,168200.0
2014-12-01 15:30:00,74.07,74.08,73.95,73.96,146400.0,56.6984,56.706,56.6065,56.6142,146400.0
2014-12-01 15:40:00,73.96,73.98,73.94,73.95,159600.0,56.6142,56.6295,56.5989,56.6065,159600.0
2014-12-01 15:50:00,73.95,73.98,73.87,73.87,447600.0,56.6065,56.6295,56.5453,56.5453,447600.0
2014-12-02 09:30:00,73.99,74.49,73.98,74.36,218300.0,56.6371,57.0199,56.6295,56.9204,218300.0
2014-12-02 09:40:00,74.35,74.69,74.31,74.6,234100.0,56.9127,57.173,56.8821,57.1041,234100.0
2014-12-02 09:50:00,74.6,74.67,74.47,74.63,123700.0,57.1041,57.1577,57.0046,57.127,123700.0
2014-12-02 10:00:00,74.62,74.73,74.58,74.59,128400.0,57.1194,57.2036,57.0888,57.0964,128400.0
2014-12-02 10:10:00,74.6,74.78,74.57,74.73,156000.0,57.1041,57.2419,57.0811,57.2036,156000.0
2014-12-02 10:20:00,74.74,74.75,74.55,74.56,86600.0,57.2112,57.2189,57.0658,57.0735,86600.0
2014-12-02 10:30:00,74.55,74.6,74.5,74.53,86200.0,57.0658,57.1041,57.0275,57.0505,86200.0
2014-12-02 10:40:00,74.53,74.59,74.47,74.5,65200.0,57.0505,57.0964,57.0046,57.0275,65200.0
2014-12-02 10:50:00,74.5,74.5,74.34,74.49,158500.0,57.0275,57.0275,56.9051,57.0199,158500.0
2014-12-02 11:00:00,74.49,74.54,74.39,74.41,68000.0,57.0199,57.0582,56.9433,56.9586,68000.0
2014-12-02 11:10:00,74.41,74.49,74.41,74.48,106300.0,56.9586,57.0199,56.9586,57.0122,106300.0
2014-12-02 11:20:00,74.48,74.54,74.4,74.45,56100.0,57.0122,57.0582,56.951,56.9893,56100.0
2014-12-02 11:30:00,74.45,74.48,74.38,74.43,156200.0,56.9893,57.0122,56.9357,56.9739,156200.0
2014-12-02 11:40:00,74.44,74.45,74.34,74.4,147900.0,56.9816,56.9893,56.9051,56.951,147900.0
2014-12-02 11:50:00,74.41,74.41,74.3,74.33,69000.0,56.9586,56.9586,56.8744,56.8974,69000.0
2014-12-02 12:00:00,74.33,74.43,74.28,74.34,87400.0,56.8974,56.9739,56.8591,56.9051,87400.0
2014-12-02 12:10:00,74.35,74.42,74.29,74.33,88000.0,56.9127,56.9663,56.8668,56.8974,88000.0
2014-12-02 12:20:00,74.32,74.37,74.28,74.28,102800.0,56.8897,56.928,56.8591,56.8591,102800.0
2014-12-02 12:30:00,74.28,74.3,74.12,74.23,168700.0,56.8591,56.8744,56.7367,56.8209,168700.0
2014-12-02 12:40:00,74.23,74.35,74.17,74.27,96400.0,56.8209,56.9127,56.7749,56.8515,96400.0
2014-12-02 12:50:00,74.27,74.35,74.19,74.33,86500.0,56.8515,56.9127,56.7902,56.8974,86500.0
2014-12-02 13:00:00,74.33,74.39,74.29,74.33,79600.0,56.8974,56.9433,56.8668,56.8974,79600.0
2014-12-02 13:10:00,74.33,74.42,74.33,74.38,48100.0,56.8974,56.9663,56.8974,56.9357,48100.0
2014-12-02 13:20:00,74.38,74.5,74.3,74.47,59300.0,56.9357,57.0275,56.8744,57.0046,59300.0
2014-12-02 13:30:00,74.47,74.56,74.43,74.47,54600.0,57.0046,57.0735,56.9739,57.0046,54600.0
2014-12-02 13:40:00,74.47,74.58,74.47,74.54,35500.0,57.0046,57.0888,57.0046,57.0582,35500.0
2014-12-02 13:50:00,74.55,74.55,74.45,74.45,63800.0,57.0658,57.0658,56.9893,56.9893,63800.0
2014-12-02 14:00:00,74.45,74.51,74.45,74.47,44100.0,56.9893,57.0352,56.9893,57.0046,44100.0
2014-12-02 14:10:00,74.48,74.5,74.45,74.48,52700.0,57.0122,57.0275,56.9893,57.0122,52700.0
2014-12-02 14:20:00,74.48,74.49,74.44,74.44,61500.0,57.0122,57.0199,56.9816,56.9816,61500.0
2014-12-02 14:30:00,74.45,74.46,74.37,74.45,85100.0,56.9893,56.9969,56.928,56.9893,85100.0
2014-12-02 14:40:00,74.46,74.49,74.43,74.45,103100.0,56.9969,57.0199,56.9739,56.9893,103100.0
2014-12-02 14:50:00,74.45,74.46,74.42,74.44,85400.0,56.9893,56.9969,56.9663,56.9816,85400.0
2014-12-02 15:00:00,74.43,74.46,74.42,74.43,46000.0,56.9739,56.9969,56.9663,56.9739,46000.0
2014-12-02 15:10:00,74.44,74.44,74.37,74.39,56600.0,56.9816,56.9816,56.928,56.9433,56600.0
2014-12-02 15:20:00,74.38,74.38,74.31,74.37,60700.0,56.9357,56.9357,56.8821,56.928,60700.0
2014-12-02 15:30:00,74.38,74.38,74.26,74.3,144000.0,56.9357,56.9357,56.8438,56.8744,144000.0
2014-12-02 15:40:00,74.29,74.34,74.27,74.29,145600.0,56.8668,56.9051,56.8515,56.8668,145600.0
2014-12-02 15:50:00,74.29,74.31,74.24,74.3,293000.0,56.8668,56.8821,56.8285,56.8744,293000.0
2014-12-03 09:30:00,74.21,74.49,74.14,74.31,236700.0,56.8055,57.0199,56.752,56.8821,236700.0
2014-12-03 09:40:00,74.31,74.35,74.21,74.32,145100.0,56.8821,56.9127,56.8055,56.8897,145100.0
2014-12-03 09:50:00,74.33,74.34,74.2,74.23,90900.0,56.8974,56.9051,56.7979,56.8209,90900.0
2014-12-03 10:00:00,74.23,74.32,74.15,74.28,220700.0,56.8209,56.8897,56.7596,56.8591,220700.0
2014-12-03 10:10:00,74.28,74.54,74.25,74.5,247600.0,56.8591,57.0582,56.8362,57.0275,247600.0
2014-12-03 10:20:00,74.51,74.51,74.37,74.46,106800.0,57.0352,57.0352,56.928,56.9969,106800.0
2014-12-03 10:30:00,74.47,74.47,74.4,74.42,74300.0,57.0046,57.0046,56.951,56.9663,74300.0
2014-12-03 10:40:00,74.41,74.43,74.31,74.31,43200.0,56.9586,56.9739,56.8821,56.8821,43200.0
2014-12-03 10:50:00,74.32,74.35,74.27,74.31,167600.0,56.8897,56.9127,56.8515,56.8821,167600.0
2014-12-03 11:00:00,74.31,74.33,74.26,74.28,144500.0,56.8821,56.8974,56.8438,56.8591,144500.0
2014-12-03 11:10:00,74.28,74.34,74.21,74.31,54200.0,56.8591,56.9051,56.8055,56.8821,54200.0
2014-12-03 11:20:00,74.31,74.39,74.27,74.36,121500.0,56.8821,56.9433,56.8515,56.9204,121500.0
2014-12-03 11:30:00,74.36,74.44,74.34,74.37,111700.0,56.9204,56.9816,56.9051,56.928,111700.0
2014-12-03 11:40:00,74.39,74.4,74.32,74.34,119700.0,56.9433,56.951,56.8897,56.9051,119700.0
2014-12-03 11:50:00,74.34,74.35,74.25,74.27,118000.0,56.9051,56.9127,56.8362,56.8515,118000.0
2014-12-03 12:00:00,74.28,74.36,74.28,74.3,40900.0,56.8591,56.9204,56.8591,56.8744,40900.0
2014-12-03 12:10:00,74.3,74.36,74.3,74.31,108900.0,56.8744,56.9204,56.8744,56.8821,108900.0
2014-12-03 12:20:00,74.31,74.37,74.31,74.33,77500.0,56.8821,56.928,56.8821,56.8974,77500.0
2014-12-03 12:30:00,74.32,74.34,74.31,74.33,113300.0,56.8897,56.9051,56.8821,56.8974,113300.0
2014-12-03 12:40:00,74.33,74.35,74.32,74.33,92500.0,56.8974,56.9127,56.8897,56.8974,92500.0
2014-12-03 12:50:00,74.34,74.42,74.33,74.42,105000.0,56.9051,56.9663,56.8974,56.9663,105000.0
2014-12-03 13:00:00,74.43,74.59,74.42,74.55,172400.0,56.9739,57.0964,56.9663,57.0658,172400.0
2014-12-03 13:10:00,74.55,74.64,74.54,74.58,61100.0,57.0658,57.1347,57.0582,57.0888,61100.0
2014-12-03 13:20:00,74.58,74.61,74.53,74.58,70100.0,57.0888,57.1117,57.0505,57.0888,70100.0
2014-12-03 13:30:00,74.58,74.67,74.53,74.65,157100.0,57.0888,57.1577,57.0505,57.1424,157100.0
2014-12-03 13:40:00,74.64,74.72,74.64,74.72,55400.0,57.1347,57.1959,57.1347,57.1959,55400.0
2014-12-03 13:50:00,74.72,74.82,74.7,74.79,78100.0,57.1959,57.2725,57.1806,57.2495,78100.0
2014-12-03 14:00:00,74.78,74.91,74.74,74.87,118100.0,57.2419,57.3414,57.2112,57.3108,118100.0
2014-12-03 14:10:00,74.88,74.92,74.84,74.86,66400.0,57.3184,57.349,57.2878,57.3031,66400.0
2014-12-03 14:20:00,74.86,74.92,74.84,74.9,129800.0,57.3031,57.349,57.2878,57.3337,129800.0
2014-12-03 14:30:00,74.9,74.92,74.83,74.84,95500.0,57.3337,57.349,57.2801,57.2878,95500.0
2014-12-03 14:40:00,74.83,74.85,74.78,74.79,53200.0,57.2801,57.2954,57.2419,57.2495,53200.0
2014-12-03 14:50:00,74.78,74.8,74.74,74.75,53600.0,57.2419,57.2572,57.2112,57.2189,53600.0
2014-12-03 15:00:00,74.76,74.79,74.73,74.78,72000.0,57.2266,57.2495,57.2036,57.2419,72000.0
2014-12-03 15:10:00,74.78,74.93,74.76,74.93,118800.0,57.2419,57.3567,57.2266,57.3567,118800.0
2014-12-03 15:20:00,74.93,75.03,74.91,75.03,191400.0,57.3567,57.4332,57.3414,57.4332,191400.0
2014-12-03 15:30:00,75.03,75.04,74.97,75.02,210400.0,57.4332,57.4409,57.3873,57.4256,210400.0
2014-12-03 15:40:00,75.02,75.02,74.87,74.88,403100.0,57.4256,57.4256,57.3108,57.3184,403100.0
2014-12-03 15:50:00,74.87,74.88,74.81,74.83,517200.0,57.3108,57.3184,57.2648,57.2801,517200.0
2014-12-04 09:30:00,74.84,74.99,74.17,74.27,503200.0,57.2878,57.4026,56.7749,56.8515,503200.0
2014-12-04 09:40:00,74.26,74.28,73.83,73.88,500500.0,56.8438,56.8591,56.5147,56.5529,500500.0
2014-12-04 09:50:00,73.88,74.35,73.77,74.25,567200.0,56.5529,56.9127,56.4687,56.8362,567200.0
2014-12-04 10:00:00,74.25,74.28,74.08,74.09,338200.0,56.8362,56.8591,56.706,56.7137,338200.0
2014-12-04 10:10:00,74.09,74.09,73.85,73.93,137400.0,56.7137,56.7137,56.53,56.5912,137400.0
2014-12-04 10:20:00,73.93,74.05,73.8,73.82,148100.0,56.5912,56.6831,56.4917,56.507,148100.0
2014-12-04 10:30:00,73.81,74.0,73.59,73.61,167700.0,56.4994,56.6448,56.331,56.3463,167700.0
2014-12-04 10:40:00,73.6,73.65,73.47,73.6,142800.0,56.3386,56.3769,56.2391,56.3386,142800.0
2014-12-04 10:50:00,73.61,74.07,73.6,74.01,200700.0,56.3463,56.6984,56.3386,56.6525,200700.0
2014-12-04 11:00:00,74.01,74.19,73.9,74.14,181100.0,56.6525,56.7902,56.5682,56.752,181100.0
2014-12-04 11:10:00,74.14,74.18,74.0,74.1,75100.0,56.752,56.7826,56.6448,56.7213,75100.0
2014-12-04 11:20:00,74.1,74.1,74.02,74.03,47900.0,56.7213,56.7213,56.6601,56.6678,47900.0
2014-12-04 11:30:00,74.04,74.26,73.95,74.21,105000.0,56.6754,56.8438,56.6065,56.8055,105000.0
2014-12-04 11:40:00,74.2,74.3,74.2,74.22,123000.0,56.7979,56.8744,56.7979,56.8132,123000.0
2014-12-04 11:50:00,74.22,74.25,74.17,74.21,47100.0,56.8132,56.8362,56.7749,56.8055,47100.0
2014-12-04 12:00:00,74.21,74.32,74.17,74.31,43000.0,56.8055,56.8897,56.7749,56.8821,43000.0
2014-12-04 12:10:00,74.32,74.35,74.28,74.3,51600.0,56.8897,56.9127,56.8591,56.8744,51600.0
2014-12-04 12:20:00,74.29,74.31,74.21,74.31,41000.0,56.8668,56.8821,56.8055,56.8821,41000.0
2014-12-04 12:30:00,74.31,74.64,74.3,74.43,233800.0,56.8821,57.1347,56.8744,56.9739,233800.0
2014-12-04 12:40:00,74.43,74.52,74.36,74.36,51900.0,56.9739,57.0428,56.9204,56.9204,51900.0
2014-12-04 12:50:00,74.36,74.38,74.2,74.23,59800.0,56.9204,56.9357,56.7979,56.8209,59800.0
2014-12-04 13:00:00,74.23,74.26,74.14,74.15,49000.0,56.8209,56.8438,56.752,56.7596,49000.0
2014-12-04 13:10:00,74.15,74.16,74.09,74.12,43400.0,56.7596,56.7673,56.7137,56.7367,43400.0
2014-12-04 13:20:00,74.13,74.26,74.13,74.17,51000.0,56.7443,56.8438,56.7443,56.7749,51000.0
2014-12-04 13:30:00,74.17,74.22,74.12,74.21,51600.0,56.7749,56.8132,56.7367,56.8055,51600.0
2014-12-04 13:40:00,74.21,74.25,74.14,74.17,69400.0,56.8055,56.8362,56.752,56.7749,69400.0
2014-12-04 13:50:00,74.17,74.3,74.16,74.23,183300.0,56.7749,56.8744,56.7673,56.8209,183300.0
2014-12-04 14:00:00,74.23,74.32,74.22,74.28,63600.0,56.8209,56.8897,56.8132,56.8591,63600.0
2014-12-04 14:10:00,74.29,74.31,74.13,74.14,64100.0,56.8668,56.8821,56.7443,56.752,64100.0
2014-12-04 14:20:00,74.14,74.23,74.12,74.21,46100.0,56.752,56.8209,56.7367,56.8055,46100.0
2014-12-04 14:30:00,74.2,74.21,73.96,73.98,127300.0,56.7979,56.8055,56.6142,56.6295,127300.0
2014-12-04 14:40:00,73.97,74.01,73.83,73.84,207200.0,56.6218,56.6525,56.5147,56.5223,207200.0
2014-12-04 14:50:00,73.83,73.95,73.8,73.95,163900.0,56.5147,56.6065,56.4917,56.6065,163900.0
2014-12-04 15:00:00,73.94,74.06,73.9,74.05,104700.0,56.5989,56.6907,56.5682,56.6831,104700.0
2014-12-04 15:10:00,74.05,74.07,73.92,73.93,80200.0,56.6831,56.6984,56.5836,56.5912,80200.0
2014-12-04 15:20:00,73.93,73.98,73.83,73.94,165900.0,56.5912,56.6295,56.5147,56.5989,165900.0
2014-12-04 15:30:00,73.93,74.02,73.84,73.99,172900.0,56.5912,56.6601,56.5223,56.6371,172900.0
2014-12-04 15:40:00,74.0,74.02,73.92,73.93,195600.0,56.6448,56.6601,56.5836,56.5912,195600.0
2014-12-04 15:50:00,73.94,73.97,73.86,73.92,355000.0,56.5989,56.6218,56.5376,56.5836,355000.0
2014-12-05 09:30:00,73.88,74.09,73.71,73.94,186700.0,56.5529,56.7137,56.4228,56.5989,186700.0
2014-12-05 09:40:00,73.95,74.3,73.78,74.3,300800.0,56.6065,56.8744,56.4764,56.8744,300800.0
2014-12-05 09:50:00,74.33,74.48,74.19,74.35,146200.0,56.8974,57.0122,56.7902,56.9127,146200.0
2014-12-05 10:00:00,74.36,74.4,73.99,74.2,177300.0,56.9204,56.951,56.6371,56.7979,177300.0
2014-12-05 10:10:00,74.2,74.48,74.2,74.47,155800.0,56.7979,57.0122,56.7979,57.0046,155800.0
2014-12-05 10:20:00,74.47,74.49,74.39,74.47,109400.0,57.0046,57.0199,56.9433,57.0046,109400.0
2014-12-05 10:30:00,74.45,74.51,74.4,74.41,80600.0,56.9893,57.0352,56.951,56.9586,80600.0
2014-12-05 10:40:00,74.4,74.51,74.36,74.5,132000.0,56.951,57.0352,56.9204,57.0275,132000.0
2014-12-05 10:50:00,74.5,74.53,74.39,74.5,153800.0,57.0275,57.0505,56.9433,57.0275,153800.0
2014-12-05 11:00:00,74.49,74.67,74.48,74.63,1610500.0,57.0199,57.1577,57.0122,57.127,1610500.0
2014-12-05 11:10:00,74.63,74.78,74.62,74.75,150800.0,57.127,57.2419,57.1194,57.2189,150800.0
2014-12-05 11:20:00,74.74,74.83,74.7,74.82,110500.0,57.2112,57.2801,57.1806,57.2725,110500.0
2014-12-05 11:30:00,74.82,74.93,74.75,74.93,250300.0,57.2725,57.3567,57.2189,57.3567,250300.0
2014-12-05 11:40:00,74.93,75.1,74.83,75.09,248200.0,57.3567,57.4868,57.2801,57.4792,248200.0
2014-12-05 11:50:00,75.09,75.1,74.96,75.04,130200.0,57.4792,57.4868,57.3796,57.4409,130200.0
2014-12-05 12:00:00,75.04,75.05,74.84,74.85,95200.0,57.4409,57.4485,57.2878,57.2954,95200.0
2014-12-05 12:10:00,74.85,74.97,74.74,74.82,410800.0,57.2954,57.3873,57.2112,57.2725,410800.0
2014-12-05 12:20:00,74.82,74.82,74.68,74.7,146000.0,57.2725,57.2725,57.1653,57.1806,146000.0
2014-12-05 12:30:00,74.7,74.76,74.58,74.61,146400.0,57.1806,57.2266,57.0888,57.1117,146400.0
2014-12-05 12:40:00,74.6,74.64,74.56,74.62,109300.0,57.1041,57.1347,57.0735,57.1194,109300.0
2014-12-05 12:50:00,74.62,74.68,74.59,74.65,158000.0,57.1194,57.1653,57.0964,57.1424,158000.0
2014-12-05 13:00:00,74.65,74.81,74.63,74.79,176900.0,57.1424,57.2648,57.127,57.2495,176900.0
2014-12-05 13:10:00,74.8,74.83,74.74,74.8,83800.0,57.2572,57.2801,57.2112,57.2572,83800.0
2014-12-05 13:20:00,74.79,74.86,74.75,74.84,91500.0,57.2495,57.3031,57.2189,57.2878,91500.0
2014-12-05 13:30:00,74.83,74.88,74.8,74.8,113500.0,57.2801,57.3184,57.2572,57.2572,113500.0
2014-12-05 13:40:00,74.8,74.82,74.75,74.8,73700.0,57.2572,57.2725,57.2189,57.2572,73700.0
2014-12-05 13:50:00,74.8,74.92,74.77,74.86,75400.0,57.2572,57.349,57.2342,57.3031,75400.0
2014-12-05 14:00:00,74.85,74.94,74.85,74.93,188300.0,57.2954,57.3643,57.2954,57.3567,188300.0
2014-12-05 14:10:00,74.92,74.93,74.77,74.78,70300.0,57.349,57.3567,57.2342,57.2419,70300.0
2014-12-05 14:20:00,74.78,74.84,74.72,74.77,98800.0,57.2419,57.2878,57.1959,57.2342,98800.0
2014-12-05 14:30:00,74.77,74.8,74.73,74.77,119100.0,57.2342,57.2572,57.2036,57.2342,119100.0
2014-12-05 14:40:00,74.77,74.82,74.76,74.82,123000.0,57.2342,57.2725,57.2266,57.2725,123000.0
2014-12-05 14:50:00,74.81,74.92,74.8,74.87,109600.0,57.2648,57.349,57.2572,57.3108,109600.0
2014-12-05 15:00:00,74.88,74.93,74.83,74.92,104400.0,57.3184,57.3567,57.2801,57.349,104400.0
2014-12-05 15:10:00,74.92,75.01,74.9,75.01,116200.0,57.349,57.4179,57.3337,57.4179,116200.0
2014-12-05 15:20:00,75.0,75.01,74.89,74.91,147900.0,57.4103,57.4179,57.3261,57.3414,147900.0
2014-12-05 15:30:00,74.91,74.93,74.77,74.78,222300.0,57.3414,57.3567,57.2342,57.2419,222300.0
2014-12-05 15:40:00,74.77,74.92,74.77,74.91,293800.0,57.2342,57.349,57.2342,57.3414,293800.0
2014-12-05 15:50:00,74.92,75.04,74.9,75.03,489700.0,57.349,57.4409,57.3337,57.4332,489700.0
2014-12-08 09:30:00,74.81,75.24,74.8,75.09,236200.0,57.2648,57.594,57.2572,57.4792,236200.0
2014-12-08 09:40:00,75.1,75.15,75.02,75.1,121600.0,57.4868,57.5251,57.4256,57.4868,121600.0
2014-12-08 09:50:00,75.1,75.15,75.08,75.11,102600.0,57.4868,57.5251,57.4715,57.4945,102600.0
2014-12-08 10:00:00,75.11,75.19,75.08,75.18,62500.0,57.4945,57.5557,57.4715,57.5481,62500.0
2014-12-08 10:10:00,75.19,75.19,75.06,75.14,68500.0,57.5557,57.5557,57.4562,57.5174,68500.0
2014-12-08 10:20:00,75.14,75.29,75.09,75.28,116100.0,57.5174,57.6323,57.4792,57.6246,116100.0
2014-12-08 10:30:00,75.29,75.29,75.09,75.1,87400.0,57.6323,57.6323,57.4792,57.4868,87400.0
2014-12-08 10:40:00,75.1,75.15,75.09,75.12,54300.0,57.4868,57.5251,57.4792,57.5021,54300.0
2014-12-08 10:50:00,75.12,75.14,75.05,75.06,55600.0,57.5021,57.5174,57.4485,57.4562,55600.0
2014-12-08 11:00:00,75.07,75.08,74.96,75.02,58000.0,57.4638,57.4715,57.3796,57.4256,58000.0
2014-12-08 11:10:00,75.02,75.1,75.01,75.09,132700.0,57.4256,57.4868,57.4179,57.4792,132700.0
2014-12-08 11:20:00,75.09,75.22,75.09,75.11,62100.0,57.4792,57.5787,57.4792,57.4945,62100.0
2014-12-08 11:30:00,75.11,75.15,75.1,75.12,47800.0,57.4945,57.5251,57.4868,57.5021,47800.0
2014-12-08 11:40:00,75.13,75.25,75.13,75.23,61500.0,57.5098,57.6016,57.5098,57.5863,61500.0
2014-12-08 11:50:00,75.23,75.31,75.19,75.19,75600.0,57.5863,57.6476,57.5557,57.5557,75600.0
2014-12-08 12:00:00,75.2,75.24,75.14,75.17,52500.0,57.5634,57.594,57.5174,57.5404,52500.0
2014-12-08 12:10:00,75.17,75.18,74.91,75.01,115000.0,57.5404,57.5481,57.3414,57.4179,115000.0
2014-12-08 12:20:00,75.0,75.03,74.91,75.0,123400.0,57.4103,57.4332,57.3414,57.4103,123400.0
2014-12-08 12:30:00,75.0,75.05,74.96,75.05,89700.0,57.4103,57.4485,57.3796,57.4485,89700.0
2014-12-08 12:40:00,75.04,75.11,75.02,75.02,64500.0,57.4409,57.4945,57.4256,57.4256,64500.0
2014-12-08 12:50:00,75.03,75.04,74.97,75.0,252700.0,57.4332,57.4409,57.3873,57.4103,252700.0
2014-12-08 13:00:00,75.01,75.16,75.0,75.08,61100.0,57.4179,57.5327,57.4103,57.4715,61100.0
2014-12-08 13:10:00,75.08,75.14,75.07,75.08,72000.0,57.4715,57.5174,57.4638,57.4715,72000.0
2014-12-08 13:20:00,75.08,75.14,75.03,75.11,93400.0,57.4715,57.5174,57.4332,57.4945,93400.0
2014-12-08 13:30:00,75.11,75.16,74.92,74.92,230800.0,57.4945,57.5327,57.349,57.349,230800.0
2014-12-08 13:40:00,74.91,74.93,74.82,74.83,121400.0,57.3414,57.3567,57.2725,57.2801,121400.0
2014-12-08 13:50:00,74.82,74.86,74.8,74.83,188000.0,57.2725,57.3031,57.2572,57.2801,188000.0
2014-12-08 14:00:00,74.83,74.86,74.75,74.82,222100.0,57.2801,57.3031,57.2189,57.2725,222100.0
2014-12-08 14:10:00,74.82,74.82,74.51,74.61,216000.0,57.2725,57.2725,57.0352,57.1117,216000.0
2014-12-08 14:20:00,74.61,74.74,74.6,74.7,119600.0,57.1117,57.2112,57.1041,57.1806,119600.0
2014-12-08 14:30:00,74.7,74.71,74.67,74.67,95900.0,57.1806,57.1883,57.1577,57.1577,95900.0
2014-12-08 14:40:00,74.67,74.71,74.66,74.69,146700.0,57.1577,57.1883,57.15,57.173,146700.0
2014-12-08 14:50:00,74.7,74.75,74.68,74.68,131300.0,57.1806,57.2189,57.1653,57.1653,131300.0
2014-12-08 15:00:00,74.67,74.68,74.6,74.66,91500.0,57.1577,57.1653,57.1041,57.15,91500.0
2014-12-08 15:10:00,74.66,74.71,74.62,74.66,119400.0,57.15,57.1883,57.1194,57.15,119400.0
2014-12-08 15:20:00,74.66,74.77,74.64,74.75,145600.0,57.15,57.2342,57.1347,57.2189,145600.0
2014-12-08 15:30:00,74.75,74.76,74.68,74.7,116800.0,57.2189,57.2266,57.1653,57.1806,116800.0
2014-12-08 15:40:00,74.69,74.74,74.61,74.65,266600.0,57.173,57.2112,57.1117,57.1424,266600.0
2014-12-08 15:50:00,74.65,74.8,74.63,74.79,475000.0,57.1424,57.2572,57.127,57.2495,475000.0
2014-12-09 09:30:00,73.71,74.11,73.62,74.1,368200.0,56.4228,56.729,56.3539,56.7213,368200.0
2014-12-09 09:40:00,74.12,74.21,73.89,74.0,176900.0,56.7367,56.8055,56.5606,56.6448,176900.0
2014-12-09 09:50:00,74.01,74.02,73.78,73.82,158700.0,56.6525,56.6601,56.4764,56.507,158700.0
2014-12-09 10:00:00,73.82,73.92,73.69,73.89,214400.0,56.507,56.5836,56.4075,56.5606,214400.0
2014-12-09 10:10:00,73.89,73.93,73.78,73.83,113000.0,56.5606,56.5912,56.4764,56.5147,113000.0
2014-12-09 10:20:00,73.84,73.95,73.83,73.9,189700.0,56.5223,56.6065,56.5147,56.5682,189700.0
2014-12-09 10:30:00,73.91,73.93,73.69,73.87,105500.0,56.5759,56.5912,56.4075,56.5453,105500.0
2014-12-09 10:40:00,73.86,74.29,73.86,74.27,134800.0,56.5376,56.8668,56.5376,56.8515,134800.0
2014-12-09 10:50:00,74.27,74.29,74.1,74.13,96800.0,56.8515,56.8668,56.7213,56.7443,96800.0
2014-12-09 11:00:00,74.12,74.2,74.11,74.15,201000.0,56.7367,56.7979,56.729,56.7596,201000.0
2014-12-09 11:10:00,74.15,74.3,74.14,74.29,90900.0,56.7596,56.8744,56.752,56.8668,90900.0
2014-12-09 11:20:00,74.3,74.5,74.23,74.5,87200.0,56.8744,57.0275,56.8209,57.0275,87200.0
2014-12-09 11:30:00,74.5,74.53,74.4,74.49,78800.0,57.0275,57.0505,56.951,57.0199,78800.0
2014-12-09 11:40:00,74.49,74.51,74.27,74.42,62200.0,57.0199,57.0352,56.8515,56.9663,62200.0
2014-12-09 11:50:00,74.43,74.48,74.37,74.45,87400.0,56.9739,57.0122,56.928,56.9893,87400.0
2014-12-09 12:00:00,74.45,74.53,74.31,74.5,67000.0,56.9893,57.0505,56.8821,57.0275,67000.0
2014-12-09 12:10:00,74.5,74.61,74.43,74.45,61400.0,57.0275,57.1117,56.9739,56.9893,61400.0
2014-12-09 12:20:00,74.46,74.6,74.39,74.6,50900.0,56.9969,57.1041,56.9433,57.1041,50900.0
2014-12-09 12:30:00,74.6,74.62,74.47,74.59,100800.0,57.1041,57.1194,57.0046,57.0964,100800.0
2014-12-09 12:40:00,74.6,74.65,74.48,74.54,56400.0,57.1041,57.1424,57.0122,57.0582,56400.0
2014-12-09 12:50:00,74.55,74.59,74.5,74.57,77900.0,57.0658,57.0964,57.0275,57.0811,77900.0
2014-12-09 13:00:00,74.57,74.65,74.5,74.65,57400.0,57.0811,57.1424,57.0275,57.1424,57400.0
2014-12-09 13:10:00,74.64,74.75,74.64,74.66,50800.0,57.1347,57.2189,57.1347,57.15,50800.0
2014-12-09 13:20:00,74.66,74.7,74.57,74.57,44700.0,57.15,57.1806,57.0811,57.0811,44700.0
2014-12-09 13:30:00,74.57,74.69,74.56,74.69,54300.0,57.0811,57.173,57.0735,57.173,54300.0
2014-12-09 13:40:00,74.69,74.7,74.6,74.61,37000.0,57.173,57.1806,57.1041,57.1117,37000.0
2014-12-09 13:50:00,74.61,74.61,74.52,74.58,83500.0,57.1117,57.1117,57.0428,57.0888,83500.0
2014-12-09 14:00:00,74.58,74.68,74.52,74.66,50600.0,57.0888,57.1653,57.0428,57.15,50600.0
2014-12-09 14:10:00,74.66,74.68,74.52,74.56,95200.0,57.15,57.1653,57.0428,57.0735,95200.0
2014-12-09 14:20:00,74.56,74.7,74.56,74.69,45600.0,57.0735,57.1806,57.0735,57.173,45600.0
2014-12-09 14:30:00,74.68,74.68,74.51,74.59,61200.0,57.1653,57.1653,57.0352,57.0964,61200.0
2014-12-09 14:40:00,74.58,74.61,74.52,74.59,41500.0,57.0888,57.1117,57.0428,57.0964,41500.0
2014-12-09 14:50:00,74.59,74.62,74.53,74.6,68600.0,57.0964,57.1194,57.0505,57.1041,68600.0
2014-12-09 15:00:00,74.6,74.7,74.57,74.63,76300.0,57.1041,57.1806,57.0811,57.127,76300.0
2014-12-09 15:10:00,74.62,74.64,74.53,74.59,79500.0,57.1194,57.1347,57.0505,57.0964,79500.0
2014-12-09 15:20:00,74.59,74.64,74.57,74.58,81400.0,57.0964,57.1347,57.0811,57.0888,81400.0
2014-12-09 15:30:00,74.59,74.62,74.53,74.57,119200.0,57.0964,57.1194,57.0505,57.0811,119200.0
2014-12-09 15:40:00,74.57,74.7,74.56,74.63,309500.0,57.0811,57.1806,57.0735,57.127,309500.0
2014-12-09 15:50:00,74.62,74.78,74.58,74.7,386800.0,57.1194,57.2419,57.0888,57.1806,386800.0
2014-12-10 09:30:00,74.24,74.58,74.11,74.39,204500.0,56.8285,57.0888,56.729,56.9433,204500.0
2014-12-10 09:40:00,74.4,74.58,74.22,74.26,151300.0,56.951,57.0888,56.8132,56.8438,151300.0
2014-12-10 09:50:00,74.26,74.31,74.15,74.24,265100.0,56.8438,56.8821,56.7596,56.8285,265100.0
2014-12-10 10:00:00,74.24,74.34,74.16,74.31,147900.0,56.8285,56.9051,56.7673,56.8821,147900.0
2014-12-10 10:10:00,74.31,74.43,74.29,74.34,98200.0,56.8821,56.9739,56.8668,56.9051,98200.0
2014-12-10 10:20:00,74.34,74.38,74.21,74.24,71200.0,56.9051,56.9357,56.8055,56.8285,71200.0
2014-12-10 10:30:00,74.26,74.26,73.93,73.95,159900.0,56.8438,56.8438,56.5912,56.6065,159900.0
2014-12-10 10:40:00,73.95,74.01,73.91,73.98,65100.0,56.6065,56.6525,56.5759,56.6295,65100.0
2014-12-10 10:50:00,73.99,74.06,73.92,74.06,168300.0,56.6371,56.6907,56.5836,56.6907,168300.0
2014-12-10 11:00:00,74.06,74.07,74.0,74.03,69900.0,56.6907,56.6984,56.6448,56.6678,69900.0
2014-12-10 11:10:00,74.02,74.02,73.89,73.92,98000.0,56.6601,56.6601,56.5606,56.5836,98000.0
2014-12-10 11:20:00,73.93,73.98,73.84,73.85,88600.0,56.5912,56.6295,56.5223,56.53,88600.0
2014-12-10 11:30:00,73.85,73.88,73.78,73.87,72300.0,56.53,56.5529,56.4764,56.5453,72300.0
2014-12-10 11:40:00,73.87,73.87,73.71,73.82,55900.0,56.5453,56.5453,56.4228,56.507,55900.0
2014-12-10 11:50:00,73.81,73.94,73.81,73.93,58600.0,56.4994,56.5989,56.4994,56.5912,58600.0
2014-12-10 12:00:00,73.94,74.02,73.92,73.97,88700.0,56.5989,56.6601,56.5836,56.6218,88700.0
2014-12-10 12:10:00,73.98,74.0,73.89,73.93,99400.0,56.6295,56.6448,56.5606,56.5912,99400.0
2014-12-10 12:20:00,73.94,74.01,73.9,73.97,93200.0,56.5989,56.6525,56.5682,56.6218,93200.0
2014-12-10 12:30:00,73.97,73.98,73.87,73.87,115300.0,56.6218,56.6295,56.5453,56.5453,115300.0
2014-12-10 12:40:00,73.87,73.9,73.86,73.89,34000.0,56.5453,56.5682,56.5376,56.5606,34000.0
2014-12-10 12:50:00,73.9,73.94,73.87,73.89,40900.0,56.5682,56.5989,56.5453,56.5606,40900.0
2014-12-10 13:00:00,73.89,73.9,73.85,73.9,27300.0,56.5606,56.5682,56.53,56.5682,27300.0
2014-12-10 13:10:00,73.91,74.0,73.9,73.98,37600.0,56.5759,56.6448,56.5682,56.6295,37600.0
2014-12-10 13:20:00,73.98,74.01,73.91,74.0,66500.0,56.6295,56.6525,56.5759,56.6448,66500.0
2014-12-10 13:30:00,74.0,74.0,73.8,73.8,43600.0,56.6448,56.6448,56.4917,56.4917,43600.0
2014-12-10 13:40:00,73.8,73.85,73.71,73.75,128900.0,56.4917,56.53,56.4228,56.4534,128900.0
2014-12-10 13:50:00,73.74,73.8,73.68,73.75,370700.0,56.4458,56.4917,56.3998,56.4534,370700.0
2014-12-10 14:00:00,73.75,73.84,73.65,73.82,146300.0,56.4534,56.5223,56.3769,56.507,146300.0
2014-12-10 14:10:00,73.82,73.86,73.72,73.86,89100.0,56.507,56.5376,56.4305,56.5376,89100.0
2014-12-10 14:20:00,73.86,73.86,73.63,73.64,197900.0,56.5376,56.5376,56.3616,56.3692,197900.0
2014-12-10 14:30:00,73.63,73.63,73.38,73.4,120900.0,56.3616,56.3616,56.1702,56.1855,120900.0
2014-12-10 14:40:00,73.4,73.55,73.34,73.51,100100.0,56.1855,56.3003,56.1396,56.2697,100100.0
2014-12-10 14:50:00,73.52,73.53,73.27,73.27,96400.0,56.2774,56.285,56.086,56.086,96400.0
2014-12-10 15:00:00,73.28,73.44,73.2,73.38,171900.0,56.0937,56.2161,56.0324,56.1702,171900.0
2014-12-10 15:10:00,73.38,73.68,73.37,73.59,118500.0,56.1702,56.3998,56.1626,56.331,118500.0
2014-12-10 15:20:00,73.6,73.73,73.57,73.65,135800.0,56.3386,56.4381,56.3156,56.3769,135800.0
2014-12-10 15:30:00,73.65,73.7,73.48,73.51,184300.0,56.3769,56.4152,56.2468,56.2697,184300.0
2014-12-10 15:40:00,73.5,73.56,73.24,73.27,258800.0,56.2621,56.308,56.063,56.086,258800.0
2014-12-10 15:50:00,73.27,73.46,73.23,73.24,546300.0,56.086,56.2314,56.0554,56.063,546300.0
2014-12-11 09:30:00,73.67,74.0,73.59,73.97,209800.0,56.3922,56.6448,56.331,56.6218,209800.0
2014-12-11 09:40:00,73.98,74.27,73.93,74.13,148300.0,56.6295,56.8515,56.5912,56.7443,148300.0
2014-12-11 09:50:00,74.13,74.2,74.06,74.07,154000.0,56.7443,56.7979,56.6907,56.6984,154000.0
2014-12-11 10:00:00,74.08,74.17,74.02,74.09,153600.0,56.706,56.7749,56.6601,56.7137,153600.0
2014-12-11 10:10:00,74.09,74.12,73.99,74.09,83800.0,56.7137,56.7367,56.6371,56.7137,83800.0
2014-12-11 10:20:00,74.1,74.2,74.06,74.13,86200.0,56.7213,56.7979,56.6907,56.7443,86200.0
2014-12-11 10:30:00,74.13,74.25,74.09,74.23,74700.0,56.7443,56.8362,56.7137,56.8209,74700.0
2014-12-11 10:40:00,74.23,74.23,74.09,74.13,59000.0,56.8209,56.8209,56.7137,56.7443,59000.0
2014-12-11 10:50:00,74.12,74.13,74.03,74.05,57200.0,56.7367,56.7443,56.6678,56.6831,57200.0
2014-12-11 11:00:00,74.05,74.26,74.03,74.14,131900.0,56.6831,56.8438,56.6678,56.752,131900.0
2014-12-11 11:10:00,74.14,74.27,74.11,74.13,94600.0,56.752,56.8515,56.729,56.7443,94600.0
2014-12-11 11:20:00,74.12,74.2,74.08,74.08,140500.0,56.7367,56.7979,56.706,56.706,140500.0
2014-12-11 11:30:00,74.09,74.18,74.08,74.14,76600.0,56.7137,56.7826,56.706,56.752,76600.0
2014-12-11 11:40:00,74.14,74.2,74.07,74.12,75400.0,56.752,56.7979,56.6984,56.7367,75400.0
2014-12-11 11:50:00,74.12,74.28,74.11,74.21,68400.0,56.7367,56.8591,56.729,56.8055,68400.0
2014-12-11 12:00:00,74.22,74.22,74.05,74.05,94400.0,56.8132,56.8132,56.6831,56.6831,94400.0
2014-12-11 12:10:00,74.04,74.04,73.88,73.94,97200.0,56.6754,56.6754,56.5529,56.5989,97200.0
2014-12-11 12:20:00,73.94,74.02,73.92,73.95,150900.0,56.5989,56.6601,56.5836,56.6065,150900.0
2014-12-11 12:30:00,73.96,74.0,73.87,73.95,59500.0,56.6142,56.6448,56.5453,56.6065,59500.0
2014-12-11 12:40:00,73.92,73.95,73.81,73.93,172400.0,56.5836,56.6065,56.4994,56.5912,172400.0
2014-12-11 12:50:00,73.93,74.08,73.89,73.96,58400.0,56.5912,56.706,56.5606,56.6142,58400.0
2014-12-11 13:00:00,73.97,73.97,73.86,73.93,103100.0,56.6218,56.6218,56.5376,56.5912,103100.0
2014-12-11 13:10:00,73.92,73.96,73.89,73.92,61200.0,56.5836,56.6142,56.5606,56.5836,61200.0
2014-12-11 13:20:00,73.92,73.95,73.89,73.9,62400.0,56.5836,56.6065,56.5606,56.5682,62400.0
2014-12-11 13:30:00,73.91,73.98,73.9,73.93,62100.0,56.5759,56.6295,56.5682,56.5912,62100.0
2014-12-11 13:40:00,73.94,74.01,73.92,73.99,47600.0,56.5989,56.6525,56.5836,56.6371,47600.0
2014-12-11 13:50:00,73.99,74.09,73.88,73.88,327600.0,56.6371,56.7137,56.5529,56.5529,327600.0
2014-12-11 14:00:00,73.88,73.96,73.85,73.93,47200.0,56.5529,56.6142,56.53,56.5912,47200.0
2014-12-11 14:10:00,73.93,73.97,73.85,73.93,62300.0,56.5912,56.6218,56.53,56.5912,62300.0
2014-12-11 14:20:00,73.92,73.97,73.77,73.78,97800.0,56.5836,56.6218,56.4687,56.4764,97800.0
2014-12-11 14:30:00,73.77,73.83,73.72,73.81,120300.0,56.4687,56.5147,56.4305,56.4994,120300.0
2014-12-11 14:40:00,73.82,73.9,73.61,73.71,148400.0,56.507,56.5682,56.3463,56.4228,148400.0
2014-12-11 14:50:00,73.71,73.76,73.68,73.7,179900.0,56.4228,56.4611,56.3998,56.4152,179900.0
2014-12-11 15:00:00,73.71,73.9,73.69,73.8,86300.0,56.4228,56.5682,56.4075,56.4917,86300.0
2014-12-11 15:10:00,73.8,74.0,73.8,73.96,117100.0,56.4917,56.6448,56.4917,56.6142,117100.0
2014-12-11 15:20:00,73.96,74.01,73.9,73.99,146200.0,56.6142,56.6525,56.5682,56.6371,146200.0
2014-12-11 15:30:00,73.99,74.08,73.81,73.89,111800.0,56.6371,56.706,56.4994,56.5606,111800.0
2014-12-11 15:40:00,73.89,74.01,73.72,73.76,236100.0,56.5606,56.6525,56.4305,56.4611,236100.0
2014-12-11 15:50:00,73.75,73.85,73.55,73.8,644800.0,56.4534,56.53,56.3003,56.4917,644800.0
2014-12-12 09:30:00,72.72,73.67,72.72,73.29,252100.0,55.665,56.3922,55.665,56.1013,252100.0
2014-12-12 09:40:00,73.3,73.5,73.29,73.38,165800.0,56.109,56.2621,56.1013,56.1702,165800.0
2014-12-12 09:50:00,73.39,73.62,73.36,73.58,128500.0,56.1779,56.3539,56.1549,56.3233,128500.0
2014-12-12 10:00:00,73.58,73.72,73.31,73.36,112500.0,56.3233,56.4305,56.1166,56.1549,112500.0
2014-12-12 10:10:00,73.37,73.37,73.08,73.33,211800.0,56.1626,56.1626,55.9406,56.1319,211800.0
2014-12-12 10:20:00,73.33,73.35,73.15,73.28,140000.0,56.1319,56.1472,55.9941,56.0937,140000.0
2014-12-12 10:30:00,73.29,73.32,73.21,73.22,139700.0,56.1013,56.1243,56.0401,56.0477,139700.0
2014-12-12 10:40:00,73.22,73.27,73.12,73.22,260900.0,56.0477,56.086,55.9712,56.0477,260900.0
2014-12-12 10:50:00,73.21,73.24,72.95,72.98,172700.0,56.0401,56.063,55.8411,55.864,172700.0
2014-12-12 11:00:00,72.99,73.1,72.87,73.07,169800.0,55.8717,55.9559,55.7798,55.9329,169800.0
2014-12-12 11:10:00,73.07,73.1,72.92,72.92,90000.0,55.9329,55.9559,55.8181,55.8181,90000.0
2014-12-12 11:20:00,72.92,73.05,72.88,72.89,188800.0,55.8181,55.9176,55.7875,55.7951,188800.0
2014-12-12 11:30:00,72.89,73.08,72.89,73.08,167100.0,55.7951,55.9406,55.7951,55.9406,167100.0
2014-12-12 11:40:00,73.09,73.17,72.98,73.05,115700.0,55.9482,56.0095,55.864,55.9176,115700.0
2014-12-12 11:50:00,73.04,73.14,72.99,73.01,121600.0,55.9099,55.9865,55.8717,55.887,121600.0
2014-12-12 12:00:00,73.02,73.09,73.0,73.02,101400.0,55.8946,55.9482,55.8793,55.8946,101400.0
2014-12-12 12:10:00,73.02,73.12,72.97,73.06,114800.0,55.8946,55.9712,55.8564,55.9253,114800.0
2014-12-12 12:20:00,73.06,73.2,73.01,73.19,90900.0,55.9253,56.0324,55.887,56.0248,90900.0
2014-12-12 12:30:00,73.19,73.23,73.14,73.22,75900.0,56.0248,56.0554,55.9865,56.0477,75900.0
2014-12-12 12:40:00,73.23,73.36,73.18,73.36,83000.0,56.0554,56.1549,56.0171,56.1549,83000.0
2014-12-12 12:50:00,73.36,73.37,73.14,73.15,67500.0,56.1549,56.1626,55.9865,55.9941,67500.0
2014-12-12 13:00:00,73.16,73.26,73.03,73.21,96000.0,56.0018,56.0783,55.9023,56.0401,96000.0
2014-12-12 13:10:00,73.2,73.42,73.19,73.37,95700.0,56.0324,56.2008,56.0248,56.1626,95700.0
2014-12-12 13:20:00,73.37,73.42,73.32,73.35,83300.0,56.1626,56.2008,56.1243,56.1472,83300.0
2014-12-12 13:30:00,73.35,73.36,73.17,73.21,57300.0,56.1472,56.1549,56.0095,56.0401,57300.0
2014-12-12 13:40:00,73.22,73.31,73.18,73.3,45800.0,56.0477,56.1166,56.0171,56.109,45800.0
2014-12-12 13:50:00,73.31,73.54,73.3,73.51,267300.0,56.1166,56.2927,56.109,56.2697,267300.0
2014-12-12 14:00:00,73.51,73.51,73.35,73.44,251100.0,56.2697,56.2697,56.1472,56.2161,251100.0
2014-12-12 14:10:00,73.44,73.46,73.24,73.28,59700.0,56.2161,56.2314,56.063,56.0937,59700.0
2014-12-12 14:20:00,73.28,73.34,73.13,73.13,87200.0,56.0937,56.1396,55.9788,55.9788,87200.0
2014-12-12 14:30:00,73.14,73.2,73.07,73.13,79300.0,55.9865,56.0324,55.9329,55.9788,79300.0
2014-12-12 14:40:00,73.13,73.17,73.01,73.06,80900.0,55.9788,56.0095,55.887,55.9253,80900.0
2014-12-12 14:50:00,73.06,73.18,73.06,73.16,65200.0,55.9253,56.0171,55.9253,56.0018,65200.0
2014-12-12 15:00:00,73.17,73.22,73.03,73.12,104000.0,56.0095,56.0477,55.9023,55.9712,104000.0
2014-12-12 15:10:00,73.12,73.12,72.97,73.09,138900.0,55.9712,55.9712,55.8564,55.9482,138900.0
2014-12-12 15:20:00,73.09,73.09,72.95,72.99,267200.0,55.9482,55.9482,55.8411,55.8717,267200.0
2014-12-12 15:30:00,72.99,73.0,72.74,72.8,334800.0,55.8717,55.8793,55.6803,55.7262,334800.0
2014-12-12 15:40:00,72.79,72.81,72.58,72.61,542100.0,55.7186,55.7339,55.5578,55.5808,542100.0
2014-12-12 15:50:00,72.61,72.69,72.5,72.54,588200.0,55.5808,55.642,55.4966,55.5272,588200.0
2014-12-15 09:30:00,73.42,73.51,72.85,72.85,255700.0,56.2008,56.2697,55.7645,55.7645,255700.0
2014-12-15 09:40:00,72.85,72.93,72.78,72.82,360200.0,55.7645,55.8257,55.7109,55.7415,360200.0
2014-12-15 09:50:00,72.84,73.15,72.77,73.14,190700.0,55.7569,55.9941,55.7033,55.9865,190700.0
2014-12-15 10:00:00,73.14,73.14,72.63,72.64,180700.0,55.9865,55.9865,55.5961,55.6038,180700.0
2014-12-15 10:10:00,72.64,72.96,72.64,72.79,100800.0,55.6038,55.8487,55.6038,55.7186,100800.0
2014-12-15 10:20:00,72.78,72.85,72.57,72.78,179600.0,55.7109,55.7645,55.5502,55.7109,179600.0
2014-12-15 10:30:00,72.77,72.79,72.41,72.46,89600.0,55.7033,55.7186,55.4277,55.466,89600.0
2014-12-15 10:40:00,72.47,72.57,72.43,72.55,154700.0,55.4736,55.5502,55.443,55.5349,154700.0
2014-12-15 10:50:00,72.55,72.77,72.54,72.67,79500.0,55.5349,55.7033,55.5272,55.6267,79500.0
2014-12-15 11:00:00,72.67,72.67,72.36,72.47,143500.0,55.6267,55.6267,55.3894,55.4736,143500.0
2014-12-15 11:10:00,72.47,72.55,72.34,72.38,125800.0,55.4736,55.5349,55.3741,55.4047,125800.0
2014-12-15 11:20:00,72.39,72.44,72.16,72.27,190900.0,55.4124,55.4507,55.2363,55.3205,190900.0
2014-12-15 11:30:00,72.27,72.4,72.19,72.23,195400.0,55.3205,55.42,55.2593,55.2899,195400.0
2014-12-15 11:40:00,72.23,72.28,72.1,72.18,173800.0,55.2899,55.3282,55.1904,55.2516,173800.0
2014-12-15 11:50:00,72.18,72.19,71.97,72.03,123800.0,55.2516,55.2593,55.0909,55.1368,123800.0
2014-12-15 12:00:00,72.02,72.25,71.98,72.14,157300.0,55.1292,55.3052,55.0985,55.221,157300.0
2014-12-15 12:10:00,72.14,72.22,72.05,72.08,73500.0,55.221,55.2823,55.1521,55.1751,73500.0
2014-12-15 12:20:00,72.09,72.3,72.06,72.25,109200.0,55.1827,55.3435,55.1598,55.3052,109200.0
2014-12-15 12:30:00,72.26,72.51,72.24,72.47,86800.0,55.3129,55.5042,55.2976,55.4736,86800.0
2014-12-15 12:40:00,72.46,72.49,72.32,72.37,71800.0,55.466,55.4889,55.3588,55.3971,71800.0
2014-12-15 12:50:00,72.37,72.61,72.33,72.55,94100.0,55.3971,55.5808,55.3665,55.5349,94100.0
2014-12-15 13:00:00,72.54,72.57,72.4,72.41,114000.0,55.5272,55.5502,55.42,55.4277,114000.0
2014-12-15 13:10:00,72.4,72.41,72.19,72.26,55300.0,55.42,55.4277,55.2593,55.3129,55300.0
2014-12-15 13:20:00,72.26,72.42,72.21,72.21,45900.0,55.3129,55.4354,55.2746,55.2746,45900.0
2014-12-15 13:30:00,72.22,72.27,72.1,72.16,175700.0,55.2823,55.3205,55.1904,55.2363,175700.0
2014-12-15 13:40:00,72.16,72.28,72.14,72.17,51600.0,55.2363,55.3282,55.221,55.244,51600.0
2014-12-15 13:50:00,72.16,72.31,72.12,72.24,96800.0,55.2363,55.3512,55.2057,55.2976,96800.0
2014-12-15 14:00:00,72.24,72.32,72.16,72.25,78600.0,55.2976,55.3588,55.2363,55.3052,78600.0
2014-12-15 14:10:00,72.25,72.28,72.15,72.23,93100.0,55.3052,55.3282,55.2287,55.2899,93100.0
2014-12-15 14:20:00,72.23,72.47,72.2,72.38,197600.0,55.2899,55.4736,55.2669,55.4047,197600.0
2014-12-15 14:30:00,72.37,72.42,72.23,72.36,161500.0,55.3971,55.4354,55.2899,55.3894,161500.0
2014-12-15 14:40:00,72.36,72.42,72.07,72.13,162200.0,55.3894,55.4354,55.1674,55.2134,162200.0
2014-12-15 14:50:00,72.13,72.22,72.07,72.2,126400.0,55.2134,55.2823,55.1674,55.2669,126400.0
2014-12-15 15:00:00,72.19,72.35,72.15,72.31,101700.0,55.2593,55.3818,55.2287,55.3512,101700.0
2014-12-15 15:10:00,72.31,72.41,72.29,72.32,86100.0,55.3512,55.4277,55.3358,55.3588,86100.0
2014-12-15 15:20:00,72.31,72.34,72.13,72.15,115400.0,55.3512,55.3741,55.2134,55.2287,115400.0
2014-12-15 15:30:00,72.14,72.25,72.08,72.19,240800.0,55.221,55.3052,55.1751,55.2593,240800.0
2014-12-15 15:40:00,72.2,72.23,72.05,72.17,211100.0,55.2669,55.2899,55.1521,55.244,211100.0
2014-12-15 15:50:00,72.17,72.21,71.97,71.98,359300.0,55.244,55.2746,55.0909,55.0985,359300.0
2014-12-16 09:30:00,70.8,71.98,70.78,71.83,226000.0,54.1953,55.0985,54.18,54.9837,226000.0
2014-12-16 09:40:00,71.84,72.17,71.84,72.16,177800.0,54.9914,55.244,54.9914,55.2363,177800.0
2014-12-16 09:50:00,72.16,72.4,72.16,72.33,260000.0,55.2363,55.42,55.2363,55.3665,260000.0
2014-12-16 10:00:00,72.33,72.36,71.96,71.97,125700.0,55.3665,55.3894,55.0832,55.0909,125700.0
2014-12-16 10:10:00,71.98,72.36,71.82,72.29,106100.0,55.0985,55.3894,54.9761,55.3358,106100.0
2014-12-16 10:20:00,72.28,72.38,72.1,72.33,102700.0,55.3282,55.4047,55.1904,55.3665,102700.0
2014-12-16 10:30:00,72.33,72.36,72.05,72.23,111300.0,55.3665,55.3894,55.1521,55.2899,111300.0
2014-12-16 10:40:00,72.24,72.36,72.06,72.23,98100.0,55.2976,55.3894,55.1598,55.2899,98100.0
2014-12-16 10:50:00,72.24,72.5,72.21,72.4,140600.0,55.2976,55.4966,55.2746,55.42,140600.0
2014-12-16 11:00:00,72.41,72.45,72.22,72.23,88000.0,55.4277,55.4583,55.2823,55.2899,88000.0
2014-12-16 11:10:00,72.23,72.68,72.22,72.67,123800.0,55.2899,55.6344,55.2823,55.6267,123800.0
2014-12-16 11:20:00,72.67,73.02,72.42,72.94,225600.0,55.6267,55.8946,55.4354,55.8334,225600.0
2014-12-16 11:30:00,72.94,72.96,72.78,72.78,163100.0,55.8334,55.8487,55.7109,55.7109,163100.0
2014-12-16 11:40:00,72.79,72.81,72.62,72.63,78900.0,55.7186,55.7339,55.5884,55.5961,78900.0
2014-12-16 11:50:00,72.63,72.75,72.52,72.6,72900.0,55.5961,55.688,55.5119,55.5731,72900.0
2014-12-16 12:00:00,72.61,72.7,72.53,72.62,83700.0,55.5808,55.6497,55.5196,55.5884,83700.0
2014-12-16 12:10:00,72.62,72.67,72.45,72.48,78300.0,55.5884,55.6267,55.4583,55.4813,78300.0
2014-12-16 12:20:00,72.49,72.59,72.42,72.58,61000.0,55.4889,55.5655,55.4354,55.5578,61000.0
2014-12-16 12:30:00,72.57,72.6,72.5,72.54,283800.0,55.5502,55.5731,55.4966,55.5272,283800.0
2014-12-16 12:40:00,72.55,72.6,72.31,72.4,76900.0,55.5349,55.5731,55.3512,55.42,76900.0
2014-12-16 12:50:00,72.4,72.47,72.28,72.28,128600.0,55.42,55.4736,55.3282,55.3282,128600.0
2014-12-16 13:00:00,72.28,72.46,72.28,72.33,63000.0,55.3282,55.466,55.3282,55.3665,63000.0
2014-12-16 13:10:00,72.34,72.34,71.97,72.04,325900.0,55.3741,55.3741,55.0909,55.1445,325900.0
2014-12-16 13:20:00,72.04,72.14,71.98,72.06,109000.0,55.1445,55.221,55.0985,55.1598,109000.0
2014-12-16 13:30:00,72.05,72.21,71.91,72.2,98400.0,55.1521,55.2746,55.045,55.2669,98400.0
2014-12-16 13:40:00,72.2,72.33,72.09,72.14,223900.0,55.2669,55.3665,55.1827,55.221,223900.0
2014-12-16 13:50:00,72.15,72.31,72.15,72.24,65400.0,55.2287,55.3512,55.2287,55.2976,65400.0
2014-12-16 14:00:00,72.24,72.37,72.14,72.36,177500.0,55.2976,55.3971,55.221,55.3894,177500.0
2014-12-16 14:10:00,72.35,72.37,72.22,72.29,226300.0,55.3818,55.3971,55.2823,55.3358,226300.0
2014-12-16 14:20:00,72.3,72.38,72.28,72.34,54400.0,55.3435,55.4047,55.3282,55.3741,54400.0
2014-12-16 14:30:00,72.34,72.41,72.21,72.24,99500.0,55.3741,55.4277,55.2746,55.2976,99500.0
2014-12-16 14:40:00,72.25,72.37,72.22,72.24,105600.0,55.3052,55.3971,55.2823,55.2976,105600.0
2014-12-16 14:50:00,72.23,72.23,72.03,72.13,176500.0,55.2899,55.2899,55.1368,55.2134,176500.0
2014-12-16 15:00:00,72.12,72.23,72.02,72.19,152400.0,55.2057,55.2899,55.1292,55.2593,152400.0
2014-12-16 15:10:00,72.18,72.2,72.01,72.08,92800.0,55.2516,55.2669,55.1215,55.1751,92800.0
2014-12-16 15:20:00,72.09,72.09,71.83,71.83,151500.0,55.1827,55.1827,54.9837,54.9837,151500.0
2014-12-16 15:30:00,71.83,72.05,71.72,71.76,179900.0,54.9837,55.1521,54.8995,54.9301,179900.0
2014-12-16 15:40:00,71.76,71.78,71.53,71.67,231900.0,54.9301,54.9455,54.7541,54.8613,231900.0
2014-12-16 15:50:00,71.67,71.67,71.34,71.37,436100.0,54.8613,54.8613,54.6086,54.6316,436100.0
2014-12-17 09:30:00,71.75,72.23,71.63,72.18,303300.0,54.9225,55.2899,54.8306,55.2516,303300.0
2014-12-17 09:40:00,72.15,72.3,71.99,72.19,210300.0,55.2287,55.3435,55.1062,55.2593,210300.0
2014-12-17 09:50:00,72.2,72.53,72.18,72.5,145200.0,55.2669,55.5196,55.2516,55.4966,145200.0
2014-12-17 10:00:00,72.51,72.51,72.1,72.15,177700.0,55.5042,55.5042,55.1904,55.2287,177700.0
2014-12-17 10:10:00,72.17,72.25,71.9,71.97,143800.0,55.244,55.3052,55.0373,55.0909,143800.0
2014-12-17 10:20:00,71.97,71.99,71.82,71.9,170200.0,55.0909,55.1062,54.9761,55.0373,170200.0
2014-12-17 10:30:00,71.89,71.89,71.76,71.79,440400.0,55.0297,55.0297,54.9301,54.9531,440400.0
2014-12-17 10:40:00,71.79,71.82,71.71,71.73,132800.0,54.9531,54.9761,54.8919,54.9072,132800.0
2014-12-17 10:50:00,71.74,71.77,71.59,71.6,114300.0,54.9148,54.9378,54.8,54.8077,114300.0
2014-12-17 11:00:00,71.61,71.79,71.57,71.75,75000.0,54.8153,54.9531,54.7847,54.9225,75000.0
2014-12-17 11:10:00,71.75,71.81,71.69,71.8,78900.0,54.9225,54.9684,54.8766,54.9608,78900.0
2014-12-17 11:20:00,71.8,71.84,71.74,71.78,122600.0,54.9608,54.9914,54.9148,54.9455,122600.0
2014-12-17 11:30:00,71.78,71.93,71.65,71.88,265200.0,54.9455,55.0603,54.8459,55.022,265200.0
2014-12-17 11:40:00,71.89,71.92,71.81,71.84,116900.0,55.0297,55.0526,54.9684,54.9914,116900.0
2014-12-17 11:50:00,71.84,72.01,71.82,71.99,197300.0,54.9914,55.1215,54.9761,55.1062,197300.0
2014-12-17 12:00:00,72.0,72.02,71.91,71.99,148800.0,55.1139,55.1292,55.045,55.1062,148800.0
2014-12-17 12:10:00,71.98,71.99,71.82,71.83,55100.0,55.0985,55.1062,54.9761,54.9837,55100.0
2014-12-17 12:20:00,71.84,71.87,71.63,71.65,89600.0,54.9914,55.0143,54.8306,54.8459,89600.0
2014-12-17 12:30:00,71.66,71.82,71.66,71.72,74500.0,54.8536,54.9761,54.8536,54.8995,74500.0
2014-12-17 12:40:00,71.72,71.82,71.7,71.79,69400.0,54.8995,54.9761,54.8842,54.9531,69400.0
2014-12-17 12:50:00,71.8,71.91,71.79,71.87,103400.0,54.9608,55.045,54.9531,55.0143,103400.0
2014-12-17 13:00:00,71.87,71.92,71.81,71.87,93800.0,55.0143,55.0526,54.9684,55.0143,93800.0
2014-12-17 13:10:00,71.88,71.92,71.82,71.91,123000.0,55.022,55.0526,54.9761,55.045,123000.0
2014-12-17 13:20:00,71.92,71.95,71.78,71.82,77900.0,55.0526,55.0756,54.9455,54.9761,77900.0
2014-12-17 13:30:00,71.83,71.91,71.79,71.86,62400.0,54.9837,55.045,54.9531,55.0067,62400.0
2014-12-17 13:40:00,71.87,71.94,71.82,71.88,200200.0,55.0143,55.0679,54.9761,55.022,200200.0
2014-12-17 13:50:00,71.87,72.01,71.83,72.01,119000.0,55.0143,55.1215,54.9837,55.1215,119000.0
2014-12-17 14:00:00,72.02,72.78,71.97,72.35,276100.0,55.1292,55.7109,55.0909,55.3818,276100.0
2014-12-17 14:10:00,72.34,72.61,72.3,72.47,186400.0,55.3741,55.5808,55.3435,55.4736,186400.0
2014-12-17 14:20:00,72.46,72.52,72.34,72.46,146200.0,55.466,55.5119,55.3741,55.466,146200.0
2014-12-17 14:30:00,72.45,72.55,72.26,72.53,261300.0,55.4583,55.5349,55.3129,55.5196,261300.0
2014-12-17 14:40:00,72.52,72.52,72.07,72.15,259000.0,55.5119,55.5119,55.1674,55.2287,259000.0
2014-12-17 14:50:00,72.14,72.26,72.07,72.1,225800.0,55.221,55.3129,55.1674,55.1904,225800.0
2014-12-17 15:00:00,72.12,72.14,71.84,72.08,236300.0,55.2057,55.221,54.9914,55.1751,236300.0
2014-12-17 15:10:00,72.09,72.32,72.05,72.29,180200.0,55.1827,55.3588,55.1521,55.3358,180200.0
2014-12-17 15:20:00,72.28,72.47,72.17,72.46,252000.0,55.3282,55.4736,55.244,55.466,252000.0
2014-12-17 15:30:00,72.46,72.53,72.38,72.45,305600.0,55.466,55.5196,55.4047,55.4583,305600.0
2014-12-17 15:40:00,72.45,72.67,72.44,72.59,404800.0,55.4583,55.6267,55.4507,55.5655,404800.0
2014-12-17 15:50:00,72.6,72.71,72.49,72.68,433900.0,55.5731,55.6573,55.4889,55.6344,433900.0
2014-12-18 09:30:00,73.73,73.99,73.4,73.6,204500.0,56.4381,56.6371,56.1855,56.3386,204500.0
2014-12-18 09:40:00,73.61,73.82,73.61,73.74,177600.0,56.3463,56.507,56.3463,56.4458,177600.0
2014-12-18 09:50:00,73.73,73.78,73.61,73.77,144700.0,56.4381,56.4764,56.3463,56.4687,144700.0
2014-12-18 10:00:00,73.77,73.92,73.66,73.85,149200.0,56.4687,56.5836,56.3845,56.53,149200.0
2014-12-18 10:10:00,73.86,74.05,73.84,73.95,239800.0,56.5376,56.6831,56.5223,56.6065,239800.0
2014-12-18 10:20:00,73.94,74.04,73.94,74.01,103600.0,56.5989,56.6754,56.5989,56.6525,103600.0
2014-12-18 10:30:00,74.02,74.04,73.8,73.84,82300.0,56.6601,56.6754,56.4917,56.5223,82300.0
2014-12-18 10:40:00,73.84,73.9,73.8,73.81,74700.0,56.5223,56.5682,56.4917,56.4994,74700.0
2014-12-18 10:50:00,73.8,73.87,73.68,73.68,108900.0,56.4917,56.5453,56.3998,56.3998,108900.0
2014-12-18 11:00:00,73.69,73.69,73.49,73.52,60000.0,56.4075,56.4075,56.2544,56.2774,60000.0
2014-12-18 11:10:00,73.53,73.7,73.46,73.69,55200.0,56.285,56.4152,56.2314,56.4075,55200.0
2014-12-18 11:20:00,73.69,73.7,73.57,73.57,111800.0,56.4075,56.4152,56.3156,56.3156,111800.0
2014-12-18 11:30:00,73.59,73.62,73.49,73.59,56000.0,56.331,56.3539,56.2544,56.331,56000.0
2014-12-18 11:40:00,73.59,73.63,73.55,73.63,106000.0,56.331,56.3616,56.3003,56.3616,106000.0
2014-12-18 11:50:00,73.63,73.82,73.62,73.76,127800.0,56.3616,56.507,56.3539,56.4611,127800.0
2014-12-18 12:00:00,73.76,73.86,73.71,73.82,85000.0,56.4611,56.5376,56.4228,56.507,85000.0
2014-12-18 12:10:00,73.82,73.84,73.74,73.77,60700.0,56.507,56.5223,56.4458,56.4687,60700.0
2014-12-18 12:20:00,73.76,73.77,73.66,73.69,67300.0,56.4611,56.4687,56.3845,56.4075,67300.0
2014-12-18 12:30:00,73.69,73.73,73.62,73.62,74400.0,56.4075,56.4381,56.3539,56.3539,74400.0
2014-12-18 12:40:00,73.61,73.82,73.6,73.8,57500.0,56.3463,56.507,56.3386,56.4917,57500.0
2014-12-18 12:50:00,73.79,73.88,73.75,73.81,65600.0,56.484,56.5529,56.4534,56.4994,65600.0
2014-12-18 13:00:00,73.81,73.83,73.75,73.76,57300.0,56.4994,56.5147,56.4534,56.4611,57300.0
2014-12-18 13:10:00,73.76,73.77,73.67,73.76,89200.0,56.4611,56.4687,56.3922,56.4611,89200.0
2014-12-18 13:20:00,73.76,73.88,73.75,73.85,107600.0,56.4611,56.5529,56.4534,56.53,107600.0
2014-12-18 13:30:00,73.85,73.92,73.82,73.85,99000.0,56.53,56.5836,56.507,56.53,99000.0
2014-12-18 13:40:00,73.84,73.89,73.78,73.85,79700.0,56.5223,56.5606,56.4764,56.53,79700.0
2014-12-18 13:50:00,73.84,74.0,73.84,73.91,119200.0,56.5223,56.6448,56.5223,56.5759,119200.0
2014-12-18 14:00:00,73.91,73.97,73.81,73.85,125300.0,56.5759,56.6218,56.4994,56.53,125300.0
2014-12-18 14:10:00,73.84,73.88,73.81,73.87,107000.0,56.5223,56.5529,56.4994,56.5453,107000.0
2014-12-18 14:20:00,73.87,73.87,73.72,73.72,103600.0,56.5453,56.5453,56.4305,56.4305,103600.0
2014-12-18 14:30:00,73.73,74.0,73.69,73.99,236900.0,56.4381,56.6448,56.4075,56.6371,236900.0
2014-12-18 14:40:00,73.99,74.05,73.94,73.95,122600.0,56.6371,56.6831,56.5989,56.6065,122600.0
2014-12-18 14:50:00,73.95,74.07,73.93,74.04,122900.0,56.6065,56.6984,56.5912,56.6754,122900.0
2014-12-18 15:00:00,74.04,74.2,74.0,74.13,170700.0,56.6754,56.7979,56.6448,56.7443,170700.0
2014-12-18 15:10:00,74.13,74.23,74.11,74.16,150400.0,56.7443,56.8209,56.729,56.7673,150400.0
2014-12-18 15:20:00,74.16,74.19,74.1,74.15,168400.0,56.7673,56.7902,56.7213,56.7596,168400.0
2014-12-18 15:30:00,74.16,74.31,74.15,74.28,183100.0,56.7673,56.8821,56.7596,56.8591,183100.0
2014-12-18 15:40:00,74.28,74.37,74.28,74.37,350200.0,56.8591,56.928,56.8591,56.928,350200.0
2014-12-18 15:50:00,74.37,74.68,74.36,74.68,732800.0,56.928,57.1653,56.9204,57.1653,732800.0
2014-12-19 09:30:00,74.66,75.0,74.46,74.72,1521300.0,57.15,57.4103,56.9969,57.1959,1521300.0
2014-12-19 09:40:00,74.72,74.72,74.33,74.42,156000.0,57.1959,57.1959,56.8974,56.9663,156000.0
2014-12-19 09:50:00,74.43,74.45,74.06,74.16,231000.0,56.9739,56.9893,56.6907,56.7673,231000.0
2014-12-19 10:00:00,74.16,74.32,74.12,74.27,194600.0,56.7673,56.8897,56.7367,56.8515,194600.0
2014-12-19 10:10:00,74.26,74.33,74.18,74.2,245700.0,56.8438,56.8974,56.7826,56.7979,245700.0
2014-12-19 10:20:00,74.2,74.54,74.15,74.53,147300.0,56.7979,57.0582,56.7596,57.0505,147300.0
2014-12-19 10:30:00,74.52,74.57,74.34,74.41,129400.0,57.0428,57.0811,56.9051,56.9586,129400.0
2014-12-19 10:40:00,74.42,74.48,74.39,74.44,114800.0,56.9663,57.0122,56.9433,56.9816,114800.0
2014-12-19 10:50:00,74.44,74.46,74.39,74.45,104100.0,56.9816,56.9969,56.9433,56.9893,104100.0
2014-12-19 11:00:00,74.45,74.45,74.21,74.22,66400.0,56.9893,56.9893,56.8055,56.8132,66400.0
2014-12-19 11:10:00,74.23,74.4,74.2,74.26,70600.0,56.8209,56.951,56.7979,56.8438,70600.0
2014-12-19 11:20:00,74.25,74.38,74.24,74.3,125400.0,56.8362,56.9357,56.8285,56.8744,125400.0
2014-12-19 11:30:00,74.29,74.34,74.19,74.23,89200.0,56.8668,56.9051,56.7902,56.8209,89200.0
2014-12-19 11:40:00,74.23,74.28,74.2,74.22,40900.0,56.8209,56.8591,56.7979,56.8132,40900.0
2014-12-19 11:50:00,74.21,74.35,74.21,74.32,114800.0,56.8055,56.9127,56.8055,56.8897,114800.0
2014-12-19 12:00:00,74.31,74.36,74.25,74.35,51100.0,56.8821,56.9204,56.8362,56.9127,51100.0
2014-12-19 12:10:00,74.35,74.39,74.32,74.34,98100.0,56.9127,56.9433,56.8897,56.9051,98100.0
2014-12-19 12:20:00,74.34,74.35,74.24,74.34,57500.0,56.9051,56.9127,56.8285,56.9051,57500.0
2014-12-19 12:30:00,74.33,74.34,74.18,74.22,61600.0,56.8974,56.9051,56.7826,56.8132,61600.0
2014-12-19 12:40:00,74.21,74.23,74.16,74.18,45000.0,56.8055,56.8209,56.7673,56.7826,45000.0
2014-12-19 12:50:00,74.17,74.26,74.17,74.2,79800.0,56.7749,56.8438,56.7749,56.7979,79800.0
2014-12-19 13:00:00,74.2,74.26,74.17,74.25,65600.0,56.7979,56.8438,56.7749,56.8362,65600.0
2014-12-19 13:10:00,74.24,74.26,74.21,74.23,64500.0,56.8285,56.8438,56.8055,56.8209,64500.0
2014-12-19 13:20:00,74.23,74.26,74.18,74.2,64700.0,56.8209,56.8438,56.7826,56.7979,64700.0
2014-12-19 13:30:00,74.21,74.21,74.04,74.04,69700.0,56.8055,56.8055,56.6754,56.6754,69700.0
2014-12-19 13:40:00,74.05,74.21,74.0,74.21,98300.0,56.6831,56.8055,56.6448,56.8055,98300.0
2014-12-19 13:50:00,74.2,74.27,74.19,74.22,31700.0,56.7979,56.8515,56.7902,56.8132,31700.0
2014-12-19 14:00:00,74.23,74.26,74.17,74.23,88800.0,56.8209,56.8438,56.7749,56.8209,88800.0
2014-12-19 14:10:00,74.23,74.24,74.12,74.12,108600.0,56.8209,56.8285,56.7367,56.7367,108600.0
2014-12-19 14:20:00,74.13,74.18,74.11,74.16,242800.0,56.7443,56.7826,56.729,56.7673,242800.0
2014-12-19 14:30:00,74.15,74.2,74.14,74.16,135700.0,56.7596,56.7979,56.752,56.7673,135700.0
2014-12-19 14:40:00,74.16,74.43,74.15,74.43,137100.0,56.7673,56.9739,56.7596,56.9739,137100.0
2014-12-19 14:50:00,74.42,74.62,74.42,74.62,256800.0,56.9663,57.1194,56.9663,57.1194,256800.0
2014-12-19 15:00:00,74.63,74.63,74.44,74.49,145500.0,57.127,57.127,56.9816,57.0199,145500.0
2014-12-19 15:10:00,74.48,74.54,74.38,74.5,279600.0,57.0122,57.0582,56.9357,57.0275,279600.0
2014-12-19 15:20:00,74.51,74.55,74.48,74.53,166200.0,57.0352,57.0658,57.0122,57.0505,166200.0
2014-12-19 15:30:00,74.53,74.59,74.5,74.51,243100.0,57.0505,57.0964,57.0275,57.0352,243100.0
2014-12-19 15:40:00,74.52,74.58,74.46,74.47,316900.0,57.0428,57.0888,56.9969,57.0046,316900.0
2014-12-19 15:50:00,74.46,74.64,74.43,74.54,791900.0,56.9969,57.1347,56.9739,57.0582,791900.0
2014-12-22 09:30:00,74.65,75.0,74.65,74.9,331300.0,57.1424,57.4103,57.1424,57.3337,331300.0
2014-12-22 09:40:00,74.9,74.98,74.64,74.89,231900.0,57.3337,57.395,57.1347,57.3261,231900.0
2014-12-22 09:50:00,74.9,75.03,74.68,74.68,317400.0,57.3337,57.4332,57.1653,57.1653,317400.0
2014-12-22 10:00:00,74.68,74.8,74.58,74.78,270800.0,57.1653,57.2572,57.0888,57.2419,270800.0
2014-12-22 10:10:00,74.78,74.97,74.77,74.85,198200.0,57.2419,57.3873,57.2342,57.2954,198200.0
2014-12-22 10:20:00,74.85,74.97,74.76,74.86,121400.0,57.2954,57.3873,57.2266,57.3031,121400.0
2014-12-22 10:30:00,74.87,74.94,74.74,74.74,184700.0,57.3108,57.3643,57.2112,57.2112,184700.0
2014-12-22 10:40:00,74.74,74.81,74.7,74.76,131400.0,57.2112,57.2648,57.1806,57.2266,131400.0
2014-12-22 10:50:00,74.77,74.89,74.71,74.83,158300.0,57.2342,57.3261,57.1883,57.2801,158300.0
2014-12-22 11:00:00,74.83,74.83,74.73,74.81,134600.0,57.2801,57.2801,57.2036,57.2648,134600.0
2014-12-22 11:10:00,74.81,74.83,74.76,74.83,86900.0,57.2648,57.2801,57.2266,57.2801,86900.0
2014-12-22 11:20:00,74.83,74.96,74.78,74.96,108200.0,57.2801,57.3796,57.2419,57.3796,108200.0
2014-12-22 11:30:00,74.95,75.0,74.95,75.0,155100.0,57.372,57.4103,57.372,57.4103,155100.0
2014-12-22 11:40:00,75.0,75.0,74.92,74.94,145700.0,57.4103,57.4103,57.349,57.3643,145700.0
2014-12-22 11:50:00,74.94,75.09,74.93,75.08,142500.0,57.3643,57.4792,57.3567,57.4715,142500.0
2014-12-22 12:00:00,75.08,75.14,74.96,75.14,179300.0,57.4715,57.5174,57.3796,57.5174,179300.0
2014-12-22 12:10:00,75.15,75.15,75.08,75.09,127600.0,57.5251,57.5251,57.4715,57.4792,127600.0
2014-12-22 12:20:00,75.1,75.11,75.06,75.11,115800.0,57.4868,57.4945,57.4562,57.4945,115800.0
2014-12-22 12:30:00,75.11,75.13,75.0,75.02,87000.0,57.4945,57.5098,57.4103,57.4256,87000.0
2014-12-22 12:40:00,75.02,75.09,75.0,75.08,119800.0,57.4256,57.4792,57.4103,57.4715,119800.0
2014-12-22 12:50:00,75.09,75.19,75.08,75.17,93300.0,57.4792,57.5557,57.4715,57.5404,93300.0
2014-12-22 13:00:00,75.17,75.2,75.15,75.17,153800.0,57.5404,57.5634,57.5251,57.5404,153800.0
2014-12-22 13:10:00,75.17,75.27,75.16,75.27,112200.0,57.5404,57.6169,57.5327,57.6169,112200.0
2014-12-22 13:20:00,75.26,75.37,75.22,75.24,116800.0,57.6093,57.6935,57.5787,57.594,116800.0
2014-12-22 13:30:00,75.24,75.25,75.08,75.11,173300.0,57.594,57.6016,57.4715,57.4945,173300.0
2014-12-22 13:40:00,75.11,75.2,75.1,75.17,236200.0,57.4945,57.5634,57.4868,57.5404,236200.0
2014-12-22 13:50:00,75.17,75.22,75.12,75.22,108400.0,57.5404,57.5787,57.5021,57.5787,108400.0
2014-12-22 14:00:00,75.21,75.34,75.2,75.33,94800.0,57.571,57.6705,57.5634,57.6629,94800.0
2014-12-22 14:10:00,75.34,75.34,75.24,75.24,114100.0,57.6705,57.6705,57.594,57.594,114100.0
2014-12-22 14:20:00,75.25,75.31,75.25,75.29,91500.0,57.6016,57.6476,57.6016,57.6323,91500.0
2014-12-22 14:30:00,75.29,75.36,75.28,75.31,128200.0,57.6323,57.6858,57.6246,57.6476,128200.0
2014-12-22 14:40:00,75.31,75.34,75.28,75.3,98500.0,57.6476,57.6705,57.6246,57.6399,98500.0
2014-12-22 14:50:00,75.3,75.32,75.25,75.3,127700.0,57.6399,57.6552,57.6016,57.6399,127700.0
2014-12-22 15:00:00,75.3,75.36,75.29,75.32,101800.0,57.6399,57.6858,57.6323,57.6552,101800.0
2014-12-22 15:10:00,75.32,75.36,75.31,75.36,124600.0,57.6552,57.6858,57.6476,57.6858,124600.0
2014-12-22 15:20:00,75.36,75.51,75.36,75.51,302200.0,57.6858,57.8007,57.6858,57.8007,302200.0
2014-12-22 15:30:00,75.51,75.62,75.49,75.57,310500.0,57.8007,57.8849,57.7853,57.8466,310500.0
2014-12-22 15:40:00,75.57,75.64,75.52,75.63,443100.0,57.8466,57.9002,57.8083,57.8925,443100.0
2014-12-22 15:50:00,75.62,75.63,75.51,75.6,685000.0,57.8849,57.8925,57.8007,57.8695,685000.0
2014-12-23 09:30:00,75.55,75.66,75.04,75.05,217800.0,57.8313,57.9155,57.4409,57.4485,217800.0
2014-12-23 09:40:00,75.05,75.08,74.78,74.92,184700.0,57.4485,57.4715,57.2419,57.349,184700.0
2014-12-23 09:50:00,74.92,74.99,74.69,74.73,118300.0,57.349,57.4026,57.173,57.2036,118300.0
2014-12-23 10:00:00,74.75,74.84,74.52,74.69,216500.0,57.2189,57.2878,57.0428,57.173,216500.0
2014-12-23 10:10:00,74.69,74.71,74.36,74.38,100600.0,57.173,57.1883,56.9204,56.9357,100600.0
2014-12-23 10:20:00,74.38,74.4,74.22,74.23,166000.0,56.9357,56.951,56.8132,56.8209,166000.0
2014-12-23 10:30:00,74.24,74.25,74.0,74.02,250800.0,56.8285,56.8362,56.6448,56.6601,250800.0
2014-12-23 10:40:00,74.03,74.13,73.89,74.12,174300.0,56.6678,56.7443,56.5606,56.7367,174300.0
2014-12-23 10:50:00,74.11,74.38,74.09,74.29,175600.0,56.729,56.9357,56.7137,56.8668,175600.0
2014-12-23 11:00:00,74.29,74.29,74.16,74.25,154100.0,56.8668,56.8668,56.7673,56.8362,154100.0
2014-12-23 11:10:00,74.26,74.26,74.1,74.15,95600.0,56.8438,56.8438,56.7213,56.7596,95600.0
2014-12-23 11:20:00,74.16,74.17,74.09,74.15,109800.0,56.7673,56.7749,56.7137,56.7596,109800.0
2014-12-23 11:30:00,74.15,74.23,74.07,74.07,127700.0,56.7596,56.8209,56.6984,56.6984,127700.0
2014-12-23 11:40:00,74.07,74.12,74.01,74.05,104700.0,56.6984,56.7367,56.6525,56.6831,104700.0
2014-12-23 11:50:00,74.05,74.06,73.94,73.94,51000.0,56.6831,56.6907,56.5989,56.5989,51000.0
2014-12-23 12:00:00,73.94,73.96,73.78,73.88,119500.0,56.5989,56.6142,56.4764,56.5529,119500.0
2014-12-23 12:10:00,73.88,73.96,73.83,73.92,45500.0,56.5529,56.6142,56.5147,56.5836,45500.0
2014-12-23 12:20:00,73.92,73.94,73.84,73.87,97000.0,56.5836,56.5989,56.5223,56.5453,97000.0
2014-12-23 12:30:00,73.88,73.93,73.85,73.92,93100.0,56.5529,56.5912,56.53,56.5836,93100.0
2014-12-23 12:40:00,73.92,74.41,73.91,74.3,200100.0,56.5836,56.9586,56.5759,56.8744,200100.0
2014-12-23 12:50:00,74.3,74.38,74.18,74.38,84800.0,56.8744,56.9357,56.7826,56.9357,84800.0
2014-12-23 13:00:00,74.38,74.38,74.13,74.13,61100.0,56.9357,56.9357,56.7443,56.7443,61100.0
2014-12-23 13:10:00,74.13,74.19,74.11,74.17,52900.0,56.7443,56.7902,56.729,56.7749,52900.0
2014-12-23 13:20:00,74.17,74.18,74.01,74.03,82100.0,56.7749,56.7826,56.6525,56.6678,82100.0
2014-12-23 13:30:00,74.04,74.05,73.92,73.94,85700.0,56.6754,56.6831,56.5836,56.5989,85700.0
2014-12-23 13:40:00,73.93,74.09,73.92,74.07,86600.0,56.5912,56.7137,56.5836,56.6984,86600.0
2014-12-23 13:50:00,74.06,74.23,74.05,74.18,181900.0,56.6907,56.8209,56.6831,56.7826,181900.0
2014-12-23 14:00:00,74.18,74.18,73.94,73.95,126800.0,56.7826,56.7826,56.5989,56.6065,126800.0
2014-12-23 14:10:00,73.95,74.02,73.93,73.94,54000.0,56.6065,56.6601,56.5912,56.5989,54000.0
2014-12-23 14:20:00,73.94,74.05,73.94,73.98,109300.0,56.5989,56.6831,56.5989,56.6295,109300.0
2014-12-23 14:30:00,73.99,74.01,73.94,73.98,95400.0,56.6371,56.6525,56.5989,56.6295,95400.0
2014-12-23 14:40:00,73.98,73.99,73.83,73.86,128700.0,56.6295,56.6371,56.5147,56.5376,128700.0
2014-12-23 14:50:00,73.85,73.9,73.83,73.84,71600.0,56.53,56.5682,56.5147,56.5223,71600.0
2014-12-23 15:00:00,73.84,73.91,73.83,73.91,77400.0,56.5223,56.5759,56.5147,56.5759,77400.0
2014-12-23 15:10:00,73.9,73.91,73.8,73.81,173100.0,56.5682,56.5759,56.4917,56.4994,173100.0
2014-12-23 15:20:00,73.81,74.01,73.81,73.97,205700.0,56.4994,56.6525,56.4994,56.6218,205700.0
2014-12-23 15:30:00,73.97,74.01,73.93,73.99,193200.0,56.6218,56.6525,56.5912,56.6371,193200.0
2014-12-23 15:40:00,73.98,74.0,73.87,73.94,174500.0,56.6295,56.6448,56.5453,56.5989,174500.0
2014-12-23 15:50:00,73.94,73.94,73.74,73.74,530900.0,56.5989,56.5989,56.4458,56.4458,530900.0
2014-12-24 09:30:00,73.88,73.9,73.42,73.71,306800.0,56.5529,56.5682,56.2008,56.4228,306800.0
2014-12-24 09:40:00,73.72,74.11,73.68,73.99,207500.0,56.4305,56.729,56.3998,56.6371,207500.0
2014-12-24 09:50:00,73.98,74.03,73.84,73.97,161400.0,56.6295,56.6678,56.5223,56.6218,161400.0
2014-12-24 10:00:00,73.95,73.96,73.77,73.86,63400.0,56.6065,56.6142,56.4687,56.5376,63400.0
2014-12-24 10:10:00,73.85,74.23,73.85,74.23,56200.0,56.53,56.8209,56.53,56.8209,56200.0
2014-12-24 10:20:00,74.21,74.28,74.06,74.28,47800.0,56.8055,56.8591,56.6907,56.8591,47800.0
2014-12-24 10:30:00,74.29,74.31,74.13,74.13,69800.0,56.8668,56.8821,56.7443,56.7443,69800.0
2014-12-24 10:40:00,74.14,74.29,74.13,74.15,64100.0,56.752,56.8668,56.7443,56.7596,64100.0
2014-12-24 10:50:00,74.14,74.17,74.06,74.15,72600.0,56.752,56.7749,56.6907,56.7596,72600.0
2014-12-24 11:00:00,74.15,74.29,74.14,74.27,77000.0,56.7596,56.8668,56.752,56.8515,77000.0
2014-12-24 11:10:00,74.26,74.32,74.2,74.31,55900.0,56.8438,56.8897,56.7979,56.8821,55900.0
2014-12-24 11:20:00,74.31,74.39,74.26,74.38,73000.0,56.8821,56.9433,56.8438,56.9357,73000.0
2014-12-24 11:30:00,74.39,74.45,74.14,74.25,54300.0,56.9433,56.9893,56.752,56.8362,54300.0
2014-12-24 11:40:00,74.25,74.27,74.13,74.22,96100.0,56.8362,56.8515,56.7443,56.8132,96100.0
2014-12-24 11:50:00,74.23,74.28,74.18,74.22,40400.0,56.8209,56.8591,56.7826,56.8132,40400.0
2014-12-24 12:00:00,74.22,74.25,74.1,74.23,57800.0,56.8132,56.8362,56.7213,56.8209,57800.0
2014-12-24 12:10:00,74.24,74.32,74.2,74.25,47600.0,56.8285,56.8897,56.7979,56.8362,47600.0
2014-12-24 12:20:00,74.25,74.26,74.11,74.19,48600.0,56.8362,56.8438,56.729,56.7902,48600.0
2014-12-24 12:30:00,74.19,74.27,74.14,74.2,107800.0,56.7902,56.8515,56.752,56.7979,107800.0
2014-12-24 12:40:00,74.2,74.21,74.1,74.19,66600.0,56.7979,56.8055,56.7213,56.7902,66600.0
2014-12-24 12:50:00,74.18,74.25,74.07,74.1,174000.0,56.7826,56.8362,56.6984,56.7213,174000.0
2014-12-26 09:30:00,74.05,74.1,73.92,73.94,84500.0,56.6831,56.7213,56.5836,56.5989,84500.0
2014-12-26 09:40:00,73.92,73.95,73.67,73.83,162300.0,56.5836,56.6065,56.3922,56.5147,162300.0
2014-12-26 09:50:00,73.84,74.0,73.84,73.95,68400.0,56.5223,56.6448,56.5223,56.6065,68400.0
2014-12-26 10:00:00,73.95,74.11,73.95,74.0,100200.0,56.6065,56.729,56.6065,56.6448,100200.0
2014-12-26 10:10:00,74.01,74.06,73.89,74.06,90000.0,56.6525,56.6907,56.5606,56.6907,90000.0
2014-12-26 10:20:00,74.07,74.1,73.99,74.02,228500.0,56.6984,56.7213,56.6371,56.6601,228500.0
2014-12-26 10:30:00,74.02,74.02,73.81,73.83,88600.0,56.6601,56.6601,56.4994,56.5147,88600.0
2014-12-26 10:40:00,73.83,73.99,73.83,73.94,71100.0,56.5147,56.6371,56.5147,56.5989,71100.0
2014-12-26 10:50:00,73.94,73.97,73.88,73.93,95100.0,56.5989,56.6218,56.5529,56.5912,95100.0
2014-12-26 11:00:00,73.95,74.01,73.84,73.86,94200.0,56.6065,56.6525,56.5223,56.5376,94200.0
2014-12-26 11:10:00,73.86,73.86,73.72,73.73,46400.0,56.5376,56.5376,56.4305,56.4381,46400.0
2014-12-26 11:20:00,73.73,73.77,73.69,73.7,44800.0,56.4381,56.4687,56.4075,56.4152,44800.0
2014-12-26 11:30:00,73.7,73.89,73.61,73.89,93900.0,56.4152,56.5606,56.3463,56.5606,93900.0
2014-12-26 11:40:00,73.89,73.95,73.81,73.81,90300.0,56.5606,56.6065,56.4994,56.4994,90300.0
2014-12-26 11:50:00,73.82,73.84,73.68,73.68,39600.0,56.507,56.5223,56.3998,56.3998,39600.0
2014-12-26 12:00:00,73.68,73.73,73.61,73.62,51800.0,56.3998,56.4381,56.3463,56.3539,51800.0
2014-12-26 12:10:00,73.62,73.65,73.54,73.63,65300.0,56.3539,56.3769,56.2927,56.3616,65300.0
2014-12-26 12:20:00,73.64,73.7,73.61,73.62,27700.0,56.3692,56.4152,56.3463,56.3539,27700.0
2014-12-26 12:30:00,73.63,73.74,73.62,73.66,25200.0,56.3616,56.4458,56.3539,56.3845,25200.0
2014-12-26 12:40:00,73.67,73.79,73.66,73.78,47300.0,56.3922,56.484,56.3845,56.4764,47300.0
2014-12-26 12:50:00,73.79,73.87,73.79,73.85,26700.0,56.484,56.5453,56.484,56.53,26700.0
2014-12-26 13:00:00,73.84,73.95,73.84,73.84,74500.0,56.5223,56.6065,56.5223,56.5223,74500.0
2014-12-26 13:10:00,73.84,73.97,73.83,73.94,27400.0,56.5223,56.6218,56.5147,56.5989,27400.0
2014-12-26 13:20:00,73.94,73.97,73.89,73.89,25900.0,56.5989,56.6218,56.5606,56.5606,25900.0
2014-12-26 13:30:00,73.9,73.91,73.82,73.83,58300.0,56.5682,56.5759,56.507,56.5147,58300.0
2014-12-26 13:40:00,73.83,73.97,73.78,73.96,80300.0,56.5147,56.6218,56.4764,56.6142,80300.0
2014-12-26 13:50:00,73.97,74.11,73.96,74.11,29900.0,56.6218,56.729,56.6142,56.729,29900.0
2014-12-26 14:00:00,74.1,74.22,74.09,74.2,45600.0,56.7213,56.8132,56.7137,56.7979,45600.0
2014-12-26 14:10:00,74.19,74.19,74.05,74.08,47300.0,56.7902,56.7902,56.6831,56.706,47300.0
2014-12-26 14:20:00,74.08,74.08,73.96,73.98,31200.0,56.706,56.706,56.6142,56.6295,31200.0
2014-12-26 14:30:00,73.98,73.99,73.91,73.92,50100.0,56.6295,56.6371,56.5759,56.5836,50100.0
2014-12-26 14:40:00,73.92,73.97,73.88,73.9,37300.0,56.5836,56.6218,56.5529,56.5682,37300.0
2014-12-26 14:50:00,73.89,73.96,73.87,73.9,41500.0,56.5606,56.6142,56.5453,56.5682,41500.0
2014-12-26 15:00:00,73.91,73.93,73.87,73.87,29300.0,56.5759,56.5912,56.5453,56.5453,29300.0
2014-12-26 15:10:00,73.87,73.93,73.85,73.92,51000.0,56.5453,56.5912,56.53,56.5836,51000.0
2014-12-26 15:20:00,73.93,73.93,73.84,73.86,44000.0,56.5912,56.5912,56.5223,56.5376,44000.0
2014-12-26 15:30:00,73.85,73.87,73.81,73.85,72400.0,56.53,56.5453,56.4994,56.53,72400.0
2014-12-26 15:40:00,73.85,73.86,73.63,73.64,205800.0,56.53,56.5376,56.3616,56.3692,205800.0
2014-12-26 15:50:00,73.64,73.65,73.51,73.58,493400.0,56.3692,56.3769,56.2697,56.3233,493400.0
2014-12-29 09:30:00,73.38,73.61,73.26,73.43,144100.0,56.1702,56.3463,56.0783,56.2085,144100.0
2014-12-29 09:40:00,73.42,73.61,73.37,73.49,73000.0,56.2008,56.3463,56.1626,56.2544,73000.0
2014-12-29 09:50:00,73.5,73.51,73.27,73.34,80800.0,56.2621,56.2697,56.086,56.1396,80800.0
2014-12-29 10:00:00,73.35,73.43,73.27,73.41,80100.0,56.1472,56.2085,56.086,56.1932,80100.0
2014-12-29 10:10:00,73.42,73.5,73.28,73.28,80600.0,56.2008,56.2621,56.0937,56.0937,80600.0
2014-12-29 10:20:00,73.29,73.32,73.19,73.25,55900.0,56.1013,56.1243,56.0248,56.0707,55900.0
2014-12-29 10:30:00,73.25,73.37,73.23,73.35,55600.0,56.0707,56.1626,56.0554,56.1472,55600.0
2014-12-29 10:40:00,73.35,73.51,73.35,73.5,41600.0,56.1472,56.2697,56.1472,56.2621,41600.0
2014-12-29 10:50:00,73.49,73.53,73.45,73.48,43100.0,56.2544,56.285,56.2238,56.2468,43100.0
2014-12-29 11:00:00,73.47,73.47,73.35,73.47,76200.0,56.2391,56.2391,56.1472,56.2391,76200.0
2014-12-29 11:10:00,73.48,73.54,73.47,73.48,45000.0,56.2468,56.2927,56.2391,56.2468,45000.0
2014-12-29 11:20:00,73.47,73.56,73.47,73.52,103400.0,56.2391,56.308,56.2391,56.2774,103400.0
2014-12-29 11:30:00,73.53,73.57,73.5,73.5,103000.0,56.285,56.3156,56.2621,56.2621,103000.0
2014-12-29 11:40:00,73.51,73.56,73.49,73.5,69300.0,56.2697,56.308,56.2544,56.2621,69300.0
2014-12-29 11:50:00,73.51,73.57,73.5,73.52,81100.0,56.2697,56.3156,56.2621,56.2774,81100.0
2014-12-29 12:00:00,73.52,73.6,73.52,73.6,44100.0,56.2774,56.3386,56.2774,56.3386,44100.0
2014-12-29 12:10:00,73.59,73.65,73.55,73.55,41500.0,56.331,56.3769,56.3003,56.3003,41500.0
2014-12-29 12:20:00,73.55,73.6,73.54,73.58,32200.0,56.3003,56.3386,56.2927,56.3233,32200.0
2014-12-29 12:30:00,73.57,73.6,73.54,73.58,36300.0,56.3156,56.3386,56.2927,56.3233,36300.0
2014-12-29 12:40:00,73.59,73.67,73.58,73.65,25200.0,56.331,56.3922,56.3233,56.3769,25200.0
2014-12-29 12:50:00,73.65,73.65,73.53,73.57,24500.0,56.3769,56.3769,56.285,56.3156,24500.0
2014-12-29 13:00:00,73.59,73.61,73.54,73.61,34200.0,56.331,56.3463,56.2927,56.3463,34200.0
2014-12-29 13:10:00,73.6,73.74,73.6,73.73,22500.0,56.3386,56.4458,56.3386,56.4381,22500.0
2014-12-29 13:20:00,73.73,73.8,73.72,73.76,62600.0,56.4381,56.4917,56.4305,56.4611,62600.0
2014-12-29 13:30:00,73.77,73.78,73.75,73.75,44200.0,56.4687,56.4764,56.4534,56.4534,44200.0
2014-12-29 13:40:00,73.75,73.87,73.75,73.87,156400.0,56.4534,56.5453,56.4534,56.5453,156400.0
2014-12-29 13:50:00,73.86,73.91,73.86,73.87,59500.0,56.5376,56.5759,56.5376,56.5453,59500.0
2014-12-29 14:00:00,73.87,73.88,73.75,73.75,45600.0,56.5453,56.5529,56.4534,56.4534,45600.0
2014-12-29 14:10:00,73.75,73.78,73.75,73.75,46400.0,56.4534,56.4764,56.4534,56.4534,46400.0
2014-12-29 14:20:00,73.75,73.78,73.7,73.72,82200.0,56.4534,56.4764,56.4152,56.4305,82200.0
2014-12-29 14:30:00,73.73,73.77,73.72,73.77,37700.0,56.4381,56.4687,56.4305,56.4687,37700.0
2014-12-29 14:40:00,73.77,73.78,73.74,73.74,62700.0,56.4687,56.4764,56.4458,56.4458,62700.0
2014-12-29 14:50:00,73.75,73.81,73.73,73.81,41800.0,56.4534,56.4994,56.4381,56.4994,41800.0
2014-12-29 15:00:00,73.81,73.85,73.75,73.85,67200.0,56.4994,56.53,56.4534,56.53,67200.0
2014-12-29 15:10:00,73.85,73.93,73.8,73.92,152600.0,56.53,56.5912,56.4917,56.5836,152600.0
2014-12-29 15:20:00,73.93,73.93,73.84,73.84,113000.0,56.5912,56.5912,56.5223,56.5223,113000.0
2014-12-29 15:30:00,73.85,73.85,73.74,73.76,173500.0,56.53,56.53,56.4458,56.4611,173500.0
2014-12-29 15:40:00,73.76,73.83,73.73,73.75,248300.0,56.4611,56.5147,56.4381,56.4534,248300.0
2014-12-29 15:50:00,73.75,73.76,73.62,73.71,425800.0,56.4534,56.4611,56.3539,56.4228,425800.0
2014-12-30 09:30:00,73.44,73.47,73.0,73.02,144700.0,56.4508,56.4738,56.1126,56.1279,144700.0
2014-12-30 09:40:00,73.04,73.35,72.94,72.94,150500.0,56.1433,56.3816,56.0665,56.0665,150500.0
2014-12-30 09:50:00,72.94,73.01,72.66,72.76,124800.0,56.0665,56.1203,55.8512,55.9281,124800.0
2014-12-30 10:00:00,72.78,72.95,72.69,72.92,107800.0,55.9435,56.0741,55.8743,56.0511,107800.0
2014-12-30 10:10:00,72.92,73.12,72.91,73.09,108800.0,56.0511,56.2048,56.0434,56.1818,108800.0
2014-12-30 10:20:00,73.09,73.16,73.01,73.12,75900.0,56.1818,56.2356,56.1203,56.2048,75900.0
2014-12-30 10:30:00,73.12,73.19,73.12,73.19,113200.0,56.2048,56.2586,56.2048,56.2586,113200.0
2014-12-30 10:40:00,73.19,73.38,73.19,73.38,73800.0,56.2586,56.4047,56.2586,56.4047,73800.0
2014-12-30 10:50:00,73.38,73.49,73.34,73.48,210300.0,56.4047,56.4892,56.3739,56.4815,210300.0
2014-12-30 11:00:00,73.49,73.55,73.41,73.49,70500.0,56.4892,56.5353,56.4277,56.4892,70500.0
2014-12-30 11:10:00,73.48,73.55,73.38,73.5,76200.0,56.4815,56.5353,56.4047,56.4969,76200.0
2014-12-30 11:20:00,73.5,73.63,73.5,73.6,44600.0,56.4969,56.5968,56.4969,56.5738,44600.0
2014-12-30 11:30:00,73.6,73.61,73.39,73.39,49800.0,56.5738,56.5815,56.4124,56.4124,49800.0
2014-12-30 11:40:00,73.4,73.44,73.36,73.39,50100.0,56.42,56.4508,56.3893,56.4124,50100.0
2014-12-30 11:50:00,73.39,73.44,73.38,73.42,49200.0,56.4124,56.4508,56.4047,56.4354,49200.0
2014-12-30 12:00:00,73.42,73.47,73.39,73.41,36500.0,56.4354,56.4738,56.4124,56.4277,36500.0
2014-12-30 12:10:00,73.41,73.45,73.38,73.39,79300.0,56.4277,56.4585,56.4047,56.4124,79300.0
2014-12-30 12:20:00,73.39,73.4,73.27,73.29,48100.0,56.4124,56.42,56.3201,56.3355,48100.0
2014-12-30 12:30:00,73.29,73.3,73.14,73.14,36600.0,56.3355,56.3432,56.2202,56.2202,36600.0
2014-12-30 12:40:00,73.15,73.21,73.07,73.21,80600.0,56.2279,56.274,56.1664,56.274,80600.0
2014-12-30 12:50:00,73.22,73.29,73.22,73.28,37000.0,56.2817,56.3355,56.2817,56.3278,37000.0
2014-12-30 13:00:00,73.27,73.27,73.11,73.17,49600.0,56.3201,56.3201,56.1971,56.2432,49600.0
2014-12-30 13:10:00,73.18,73.25,73.13,73.15,186500.0,56.2509,56.3047,56.2125,56.2279,186500.0
2014-12-30 13:20:00,73.16,73.22,73.07,73.12,79300.0,56.2356,56.2817,56.1664,56.2048,79300.0
2014-12-30 13:30:00,73.11,73.19,73.08,73.18,84500.0,56.1971,56.2586,56.1741,56.2509,84500.0
2014-12-30 13:40:00,73.17,73.18,73.03,73.15,74200.0,56.2432,56.2509,56.1356,56.2279,74200.0
2014-12-30 13:50:00,73.15,73.19,73.14,73.16,73500.0,56.2279,56.2586,56.2202,56.2356,73500.0
2014-12-30 14:00:00,73.16,73.17,72.96,72.99,123700.0,56.2356,56.2432,56.0818,56.1049,123700.0
2014-12-30 14:10:00,73.0,73.22,72.97,73.22,142500.0,56.1126,56.2817,56.0895,56.2817,142500.0
2014-12-30 14:20:00,73.21,73.25,73.19,73.2,73600.0,56.274,56.3047,56.2586,56.2663,73600.0
2014-12-30 14:30:00,73.2,73.3,73.13,73.3,80800.0,56.2663,56.3432,56.2125,56.3432,80800.0
2014-12-30 14:40:00,73.3,73.34,73.28,73.31,54900.0,56.3432,56.3739,56.3278,56.3509,54900.0
2014-12-30 14:50:00,73.3,73.35,73.25,73.28,68800.0,56.3432,56.3816,56.3047,56.3278,68800.0
2014-12-30 15:00:00,73.29,73.3,73.2,73.27,79500.0,56.3355,56.3432,56.2663,56.3201,79500.0
2014-12-30 15:10:00,73.28,73.28,73.18,73.2,81400.0,56.3278,56.3278,56.2509,56.2663,81400.0
2014-12-30 15:20:00,73.2,73.21,73.12,73.15,79400.0,56.2663,56.274,56.2048,56.2279,79400.0
2014-12-30 15:30:00,73.15,73.3,73.13,73.3,116800.0,56.2279,56.3432,56.2125,56.3432,116800.0
2014-12-30 15:40:00,73.3,73.34,73.18,73.2,283200.0,56.3432,56.3739,56.2509,56.2663,283200.0
2014-12-30 15:50:00,73.21,73.21,73.06,73.08,401100.0,56.274,56.274,56.1587,56.1741,401100.0
2014-12-31 09:30:00,73.28,73.7,73.22,73.48,150800.0,56.3278,56.6506,56.2817,56.4815,150800.0
2014-12-31 09:40:00,73.48,73.64,73.37,73.39,47100.0,56.4815,56.6045,56.397,56.4124,47100.0
2014-12-31 09:50:00,73.39,73.66,73.35,73.65,67300.0,56.4124,56.6199,56.3816,56.6122,67300.0
2014-12-31 10:00:00,73.66,73.75,73.53,73.65,88300.0,56.6199,56.6891,56.52,56.6122,88300.0
2014-12-31 10:10:00,73.65,73.65,73.45,73.47,48100.0,56.6122,56.6122,56.4585,56.4738,48100.0
2014-12-31 10:20:00,73.47,73.58,73.45,73.48,32400.0,56.4738,56.5584,56.4585,56.4815,32400.0
2014-12-31 10:30:00,73.47,73.47,73.33,73.43,68900.0,56.4738,56.4738,56.3662,56.4431,68900.0
2014-12-31 10:40:00,73.42,73.51,73.35,73.42,77600.0,56.4354,56.5046,56.3816,56.4354,77600.0
2014-12-31 10:50:00,73.42,73.48,73.32,73.33,32800.0,56.4354,56.4815,56.3585,56.3662,32800.0
2014-12-31 11:00:00,73.34,73.36,73.29,73.3,49600.0,56.3739,56.3893,56.3355,56.3432,49600.0
2014-12-31 11:10:00,73.3,73.33,73.17,73.17,40400.0,56.3432,56.3662,56.2432,56.2432,40400.0
2014-12-31 11:20:00,73.17,73.32,73.17,73.31,64600.0,56.2432,56.3585,56.2432,56.3509,64600.0
2014-12-31 11:30:00,73.3,73.31,73.19,73.2,79600.0,56.3432,56.3509,56.2586,56.2663,79600.0
2014-12-31 11:40:00,73.21,73.33,73.17,73.32,50800.0,56.274,56.3662,56.2432,56.3585,50800.0
2014-12-31 11:50:00,73.31,73.32,73.24,73.25,37800.0,56.3509,56.3585,56.2971,56.3047,37800.0
2014-12-31 12:00:00,73.25,73.33,73.22,73.23,80100.0,56.3047,56.3662,56.2817,56.2894,80100.0
2014-12-31 12:10:00,73.24,73.27,73.2,73.2,38400.0,56.2971,56.3201,56.2663,56.2663,38400.0
2014-12-31 12:20:00,73.2,73.21,72.93,73.02,65400.0,56.2663,56.274,56.0588,56.1279,65400.0
2014-12-31 12:30:00,73.02,73.08,72.96,72.96,46600.0,56.1279,56.1741,56.0818,56.0818,46600.0
2014-12-31 12:40:00,72.96,73.06,72.92,72.92,40800.0,56.0818,56.1587,56.0511,56.0511,40800.0
2014-12-31 12:50:00,72.93,72.94,72.82,72.83,44900.0,56.0588,56.0665,55.9742,55.9819,44900.0
2014-12-31 13:00:00,72.84,72.93,72.81,72.89,41700.0,55.9896,56.0588,55.9665,56.028,41700.0
2014-12-31 13:10:00,72.89,72.96,72.85,72.88,106100.0,56.028,56.0818,55.9973,56.0203,106100.0
2014-12-31 13:20:00,72.89,72.92,72.82,72.86,33700.0,56.028,56.0511,55.9742,56.005,33700.0
2014-12-31 13:30:00,72.88,72.94,72.79,72.92,67400.0,56.0203,56.0665,55.9512,56.0511,67400.0
2014-12-31 13:40:00,72.92,73.1,72.91,73.03,113100.0,56.0511,56.1894,56.0434,56.1356,113100.0
2014-12-31 13:50:00,73.03,73.05,72.92,72.99,99800.0,56.1356,56.151,56.0511,56.1049,99800.0
2014-12-31 14:00:00,73.0,73.0,72.92,72.99,152000.0,56.1126,56.1126,56.0511,56.1049,152000.0
2014-12-31 14:10:00,73.0,73.03,72.93,72.98,182100.0,56.1126,56.1356,56.0588,56.0972,182100.0
2014-12-31 14:20:00,72.98,73.02,72.89,72.92,173300.0,56.0972,56.1279,56.028,56.0511,173300.0
2014-12-31 14:30:00,72.93,72.94,72.66,72.68,75900.0,56.0588,56.0665,55.8512,55.8666,75900.0
2014-12-31 14:40:00,72.68,72.74,72.59,72.69,54700.0,55.8666,55.9127,55.7974,55.8743,54700.0
2014-12-31 14:50:00,72.7,72.76,72.68,72.71,47100.0,55.882,55.9281,55.8666,55.8897,47100.0
2014-12-31 15:00:00,72.71,72.71,72.6,72.68,112300.0,55.8897,55.8897,55.8051,55.8666,112300.0
2014-12-31 15:10:00,72.67,72.81,72.6,72.79,72000.0,55.8589,55.9665,55.8051,55.9512,72000.0
2014-12-31 15:20:00,72.8,72.85,72.75,72.76,90200.0,55.9588,55.9973,55.9204,55.9281,90200.0
2014-12-31 15:30:00,72.77,72.79,72.58,72.59,128200.0,55.9358,55.9512,55.7897,55.7974,128200.0
2014-12-31 15:40:00,72.58,72.58,72.29,72.31,330800.0,55.7897,55.7897,55.5668,55.5822,330800.0
2014-12-31 15:50:00,72.31,72.39,72.11,72.2,606500.0,55.5822,55.6437,55.4285,55.4976,606500.0
2015-01-02 09:30:00,72.13,72.88,72.11,72.83,470800.0,55.4438,56.0203,55.4285,55.9819,470800.0
2015-01-02 09:40:00,72.85,72.99,72.65,72.77,188400.0,55.9973,56.1049,55.8435,55.9358,188400.0
2015-01-02 09:50:00,72.79,72.88,72.54,72.62,149500.0,55.9512,56.0203,55.759,55.8205,149500.0
2015-01-02 10:00:00,72.61,72.7,72.4,72.43,135600.0,55.8128,55.882,55.6514,55.6744,135600.0
2015-01-02 10:10:00,72.44,72.55,72.2,72.2,177000.0,55.6821,55.7667,55.4976,55.4976,177000.0
2015-01-02 10:20:00,72.2,72.3,72.14,72.3,96900.0,55.4976,55.5745,55.4515,55.5745,96900.0
2015-01-02 10:30:00,72.29,72.3,72.06,72.1,136200.0,55.5668,55.5745,55.39,55.4208,136200.0
2015-01-02 10:40:00,72.1,72.1,71.95,71.97,111300.0,55.4208,55.4208,55.3055,55.3208,111300.0
2015-01-02 10:50:00,71.97,72.13,71.87,72.06,83100.0,55.3208,55.4438,55.244,55.39,83100.0
2015-01-02 11:00:00,72.07,72.08,71.9,71.95,82000.0,55.3977,55.4054,55.267,55.3055,82000.0
2015-01-02 11:10:00,71.93,71.93,71.63,71.64,87900.0,55.2901,55.2901,55.0595,55.0672,87900.0
2015-01-02 11:20:00,71.64,71.76,71.59,71.67,71800.0,55.0672,55.1594,55.0288,55.0902,71800.0
2015-01-02 11:30:00,71.67,71.8,71.66,71.73,77500.0,55.0902,55.1902,55.0826,55.1364,77500.0
2015-01-02 11:40:00,71.73,71.75,71.61,71.67,55900.0,55.1364,55.1517,55.0441,55.0902,55900.0
2015-01-02 11:50:00,71.66,71.72,71.51,71.66,85200.0,55.0826,55.1287,54.9673,55.0826,85200.0
2015-01-02 12:00:00,71.66,71.83,71.61,71.78,56300.0,55.0826,55.2132,55.0441,55.1748,56300.0
2015-01-02 12:10:00,71.79,71.82,71.74,71.8,69400.0,55.1825,55.2055,55.1441,55.1902,69400.0
2015-01-02 12:20:00,71.79,71.86,71.75,71.81,51000.0,55.1825,55.2363,55.1517,55.1979,51000.0
2015-01-02 12:30:00,71.8,71.88,71.73,71.82,60600.0,55.1902,55.2517,55.1364,55.2055,60600.0
2015-01-02 12:40:00,71.82,71.87,71.67,71.68,64900.0,55.2055,55.244,55.0902,55.0979,64900.0
2015-01-02 12:50:00,71.68,71.75,71.63,71.67,59300.0,55.0979,55.1517,55.0595,55.0902,59300.0
2015-01-02 13:00:00,71.67,71.73,71.63,71.64,62000.0,55.0902,55.1364,55.0595,55.0672,62000.0
2015-01-02 13:10:00,71.64,71.66,71.54,71.62,36100.0,55.0672,55.0826,54.9903,55.0518,36100.0
2015-01-02 13:20:00,71.62,71.66,71.49,71.53,66100.0,55.0518,55.0826,54.9519,54.9826,66100.0
2015-01-02 13:30:00,71.53,71.58,71.41,71.47,62200.0,54.9826,55.0211,54.8904,54.9365,62200.0
2015-01-02 13:40:00,71.48,71.56,71.46,71.53,36000.0,54.9442,55.0057,54.9288,54.9826,36000.0
2015-01-02 13:50:00,71.53,71.73,71.47,71.64,54600.0,54.9826,55.1364,54.9365,55.0672,54600.0
2015-01-02 14:00:00,71.64,71.79,71.62,71.78,81100.0,55.0672,55.1825,55.0518,55.1748,81100.0
2015-01-02 14:10:00,71.8,71.83,71.64,71.65,56500.0,55.1902,55.2132,55.0672,55.0749,56500.0
2015-01-02 14:20:00,71.66,71.87,71.64,71.8,47200.0,55.0826,55.244,55.0672,55.1902,47200.0
2015-01-02 14:30:00,71.8,71.93,71.79,71.91,61000.0,55.1902,55.2901,55.1825,55.2747,61000.0
2015-01-02 14:40:00,71.9,71.98,71.8,71.84,96900.0,55.267,55.3285,55.1902,55.2209,96900.0
2015-01-02 14:50:00,71.85,71.93,71.8,71.83,58800.0,55.2286,55.2901,55.1902,55.2132,58800.0
2015-01-02 15:00:00,71.83,71.89,71.76,71.85,78900.0,55.2132,55.2594,55.1594,55.2286,78900.0
2015-01-02 15:10:00,71.84,71.84,71.65,71.68,108700.0,55.2209,55.2209,55.0749,55.0979,108700.0
2015-01-02 15:20:00,71.69,71.81,71.66,71.79,111200.0,55.1056,55.1979,55.0826,55.1825,111200.0
2015-01-02 15:30:00,71.8,71.83,71.74,71.75,185700.0,55.1902,55.2132,55.1441,55.1517,185700.0
2015-01-02 15:40:00,71.75,71.92,71.72,71.91,342800.0,55.1517,55.2824,55.1287,55.2747,342800.0
2015-01-02 15:50:00,71.92,71.96,71.81,71.86,428200.0,55.2824,55.3132,55.1979,55.2363,428200.0
2015-01-05 09:30:00,71.5,71.69,71.19,71.4,265800.0,54.9596,55.1056,54.7213,54.8827,265800.0
2015-01-05 09:40:00,71.37,71.49,71.24,71.4,184700.0,54.8596,54.9519,54.7597,54.8827,184700.0
2015-01-05 09:50:00,71.41,71.52,71.09,71.3,390300.0,54.8904,54.9749,54.6444,54.8058,390300.0
2015-01-05 10:00:00,71.3,71.32,71.09,71.12,523700.0,54.8058,54.8212,54.6444,54.6675,523700.0
2015-01-05 10:10:00,71.12,71.3,71.12,71.19,319300.0,54.6675,54.8058,54.6675,54.7213,319300.0
2015-01-05 10:20:00,71.18,71.55,71.17,71.47,320500.0,54.7136,54.998,54.7059,54.9365,320500.0
2015-01-05 10:30:00,71.46,71.49,71.34,71.4,445700.0,54.9288,54.9519,54.8366,54.8827,445700.0
2015-01-05 10:40:00,71.41,71.63,71.32,71.6,237200.0,54.8904,55.0595,54.8212,55.0364,237200.0
2015-01-05 10:50:00,71.6,71.64,71.4,71.44,260900.0,55.0364,55.0672,54.8827,54.9135,260900.0
2015-01-05 11:00:00,71.44,71.59,71.35,71.53,325100.0,54.9135,55.0288,54.8443,54.9826,325100.0
2015-01-05 11:10:00,71.53,71.54,71.38,71.39,185500.0,54.9826,54.9903,54.8673,54.875,185500.0
2015-01-05 11:20:00,71.39,71.49,71.33,71.34,217200.0,54.875,54.9519,54.8289,54.8366,217200.0
2015-01-05 11:30:00,71.33,71.5,71.33,71.47,224100.0,54.8289,54.9596,54.8289,54.9365,224100.0
2015-01-05 11:40:00,71.48,71.73,71.48,71.6,179000.0,54.9442,55.1364,54.9442,55.0364,179000.0
2015-01-05 11:50:00,71.6,71.67,71.5,71.51,190700.0,55.0364,55.0902,54.9596,54.9673,190700.0
2015-01-05 12:00:00,71.51,71.76,71.5,71.71,117000.0,54.9673,55.1594,54.9596,55.121,117000.0
2015-01-05 12:10:00,71.7,71.7,71.5,71.57,90100.0,55.1133,55.1133,54.9596,55.0134,90100.0
2015-01-05 12:20:00,71.58,71.66,71.43,71.46,72500.0,55.0211,55.0826,54.9058,54.9288,72500.0
2015-01-05 12:30:00,71.46,71.63,71.34,71.63,88900.0,54.9288,55.0595,54.8366,55.0595,88900.0
2015-01-05 12:40:00,71.63,71.64,71.53,71.54,69300.0,55.0595,55.0672,54.9826,54.9903,69300.0
2015-01-05 12:50:00,71.54,71.58,71.41,71.5,131600.0,54.9903,55.0211,54.8904,54.9596,131600.0
2015-01-05 13:00:00,71.52,71.6,71.47,71.58,147600.0,54.9749,55.0364,54.9365,55.0211,147600.0
2015-01-05 13:10:00,71.57,71.62,71.5,71.62,153300.0,55.0134,55.0518,54.9596,55.0518,153300.0
2015-01-05 13:20:00,71.62,71.73,71.62,71.64,100000.0,55.0518,55.1364,55.0518,55.0672,100000.0
2015-01-05 13:30:00,71.63,71.69,71.56,71.56,130900.0,55.0595,55.1056,55.0057,55.0057,130900.0
2015-01-05 13:40:00,71.56,71.59,71.41,71.5,249900.0,55.0057,55.0288,54.8904,54.9596,249900.0
2015-01-05 13:50:00,71.5,71.63,71.48,71.55,274900.0,54.9596,55.0595,54.9442,54.998,274900.0
2015-01-05 14:00:00,71.55,71.63,71.47,71.54,254500.0,54.998,55.0595,54.9365,54.9903,254500.0
2015-01-05 14:10:00,71.54,71.62,71.43,71.56,144600.0,54.9903,55.0518,54.9058,55.0057,144600.0
2015-01-05 14:20:00,71.57,71.74,71.54,71.54,110300.0,55.0134,55.1441,54.9903,54.9903,110300.0
2015-01-05 14:30:00,71.54,71.62,71.47,71.6,79400.0,54.9903,55.0518,54.9365,55.0364,79400.0
2015-01-05 14:40:00,71.6,71.66,71.46,71.51,68500.0,55.0364,55.0826,54.9288,54.9673,68500.0
2015-01-05 14:50:00,71.52,71.61,71.46,71.47,185900.0,54.9749,55.0441,54.9288,54.9365,185900.0
2015-01-05 15:00:00,71.46,71.56,71.41,71.53,186800.0,54.9288,55.0057,54.8904,54.9826,186800.0
2015-01-05 15:10:00,71.53,71.62,71.48,71.57,118100.0,54.9826,55.0518,54.9442,55.0134,118100.0
2015-01-05 15:20:00,71.56,71.57,71.45,71.49,329900.0,55.0057,55.0134,54.9211,54.9519,329900.0
2015-01-05 15:30:00,71.49,71.59,71.46,71.56,216900.0,54.9519,55.0288,54.9288,55.0057,216900.0
2015-01-05 15:40:00,71.56,71.74,71.54,71.74,341700.0,55.0057,55.1441,54.9903,55.1441,341700.0
2015-01-05 15:50:00,71.73,71.84,71.58,71.63,671000.0,55.1364,55.2209,55.0211,55.0595,671000.0
2015-01-06 09:30:00,72.0,72.17,71.16,72.11,493900.0,55.3439,55.4746,54.6982,55.4285,493900.0
2015-01-06 09:40:00,72.09,72.4,71.87,72.02,348000.0,55.4131,55.6514,55.244,55.3593,348000.0
2015-01-06 09:50:00,72.02,72.47,72.02,72.47,283700.0,55.3593,55.7052,55.3593,55.7052,283700.0
2015-01-06 10:00:00,72.46,72.46,71.96,72.01,535100.0,55.6975,55.6975,55.3132,55.3516,535100.0
2015-01-06 10:10:00,72.01,72.38,71.97,72.29,263600.0,55.3516,55.636,55.3208,55.5668,263600.0
2015-01-06 10:20:00,72.3,72.31,72.16,72.18,215600.0,55.5745,55.5822,55.4669,55.4823,215600.0
2015-01-06 10:30:00,72.19,72.21,71.85,71.87,292100.0,55.49,55.5053,55.2286,55.244,292100.0
2015-01-06 10:40:00,71.87,71.9,71.5,71.52,232300.0,55.244,55.267,54.9596,54.9749,232300.0
2015-01-06 10:50:00,71.51,71.69,71.47,71.47,189000.0,54.9673,55.1056,54.9365,54.9365,189000.0
2015-01-06 11:00:00,71.48,71.48,71.3,71.36,249400.0,54.9442,54.9442,54.8058,54.852,249400.0
2015-01-06 11:10:00,71.36,71.47,71.28,71.31,539200.0,54.852,54.9365,54.7905,54.8135,539200.0
2015-01-06 11:20:00,71.3,71.5,71.19,71.48,168900.0,54.8058,54.9596,54.7213,54.9442,168900.0
2015-01-06 11:30:00,71.48,71.53,71.15,71.18,170700.0,54.9442,54.9826,54.6905,54.7136,170700.0
2015-01-06 11:40:00,71.18,71.19,70.97,71.06,110400.0,54.7136,54.7213,54.5522,54.6214,110400.0
2015-01-06 11:50:00,71.06,71.15,70.97,71.05,134000.0,54.6214,54.6905,54.5522,54.6137,134000.0
2015-01-06 12:00:00,71.06,71.09,70.91,71.01,186600.0,54.6214,54.6444,54.5061,54.5829,186600.0
2015-01-06 12:10:00,71.01,71.15,70.87,70.96,118800.0,54.5829,54.6905,54.4753,54.5445,118800.0
2015-01-06 12:20:00,70.95,71.1,70.92,71.0,295300.0,54.5368,54.6521,54.5137,54.5752,295300.0
2015-01-06 12:30:00,71.0,71.31,70.97,71.3,412000.0,54.5752,54.8135,54.5522,54.8058,412000.0
2015-01-06 12:40:00,71.3,71.31,71.1,71.23,133000.0,54.8058,54.8135,54.6521,54.752,133000.0
2015-01-06 12:50:00,71.23,71.35,71.22,71.27,72300.0,54.752,54.8443,54.7443,54.7828,72300.0
2015-01-06 13:00:00,71.28,71.29,71.04,71.11,137200.0,54.7905,54.7982,54.606,54.6598,137200.0
2015-01-06 13:10:00,71.12,71.2,70.99,71.04,163900.0,54.6675,54.729,54.5676,54.606,163900.0
2015-01-06 13:20:00,71.04,71.17,70.99,71.11,130700.0,54.606,54.7059,54.5676,54.6598,130700.0
2015-01-06 13:30:00,71.12,71.23,71.03,71.18,259900.0,54.6675,54.752,54.5983,54.7136,259900.0
2015-01-06 13:40:00,71.16,71.26,71.04,71.24,325200.0,54.6982,54.7751,54.606,54.7597,325200.0
2015-01-06 13:50:00,71.24,71.36,71.16,71.36,369100.0,54.7597,54.852,54.6982,54.852,369100.0
2015-01-06 14:00:00,71.37,71.47,71.33,71.33,191700.0,54.8596,54.9365,54.8289,54.8289,191700.0
2015-01-06 14:10:00,71.34,71.34,71.11,71.19,122400.0,54.8366,54.8366,54.6598,54.7213,122400.0
2015-01-06 14:20:00,71.21,71.41,71.2,71.4,163400.0,54.7367,54.8904,54.729,54.8827,163400.0
2015-01-06 14:30:00,71.41,71.57,71.34,71.52,90900.0,54.8904,55.0134,54.8366,54.9749,90900.0
2015-01-06 14:40:00,71.53,71.65,71.44,71.55,224700.0,54.9826,55.0749,54.9135,54.998,224700.0
2015-01-06 14:50:00,71.55,71.58,71.39,71.47,190300.0,54.998,55.0211,54.875,54.9365,190300.0
2015-01-06 15:00:00,71.46,71.52,71.25,71.3,156300.0,54.9288,54.9749,54.7674,54.8058,156300.0
2015-01-06 15:10:00,71.31,71.51,71.26,71.49,143100.0,54.8135,54.9673,54.7751,54.9519,143100.0
2015-01-06 15:20:00,71.49,71.66,71.4,71.66,141300.0,54.9519,55.0826,54.8827,55.0826,141300.0
2015-01-06 15:30:00,71.66,71.66,71.43,71.45,194900.0,55.0826,55.0826,54.9058,54.9211,194900.0
2015-01-06 15:40:00,71.46,71.58,71.34,71.48,303100.0,54.9288,55.0211,54.8366,54.9442,303100.0
2015-01-06 15:50:00,71.48,71.55,71.21,71.22,501200.0,54.9442,54.998,54.7367,54.7443,501200.0
2015-01-07 09:30:00,71.72,72.22,71.51,72.06,370900.0,55.1287,55.513,54.9673,55.39,370900.0
2015-01-07 09:40:00,72.06,72.31,71.98,72.22,169600.0,55.39,55.5822,55.3285,55.513,169600.0
2015-01-07 09:50:00,72.22,72.48,72.22,72.46,355700.0,55.513,55.7129,55.513,55.6975,355700.0
2015-01-07 10:00:00,72.46,72.52,72.33,72.44,246700.0,55.6975,55.7436,55.5976,55.6821,246700.0
2015-01-07 10:10:00,72.45,72.46,72.14,72.34,184700.0,55.6898,55.6975,55.4515,55.6053,184700.0
2015-01-07 10:20:00,72.35,72.35,72.16,72.2,146100.0,55.6129,55.6129,55.4669,55.4976,146100.0
2015-01-07 10:30:00,72.19,72.28,72.04,72.05,98400.0,55.49,55.5591,55.3747,55.3823,98400.0
2015-01-07 10:40:00,72.06,72.24,71.92,72.24,97000.0,55.39,55.5284,55.2824,55.5284,97000.0
2015-01-07 10:50:00,72.25,72.32,72.16,72.31,141500.0,55.5361,55.5899,55.4669,55.5822,141500.0
2015-01-07 11:00:00,72.32,72.41,72.12,72.12,353400.0,55.5899,55.6591,55.4361,55.4361,353400.0
2015-01-07 11:10:00,72.11,72.23,72.08,72.19,112900.0,55.4285,55.5207,55.4054,55.49,112900.0
2015-01-07 11:20:00,72.2,72.23,72.09,72.2,110000.0,55.4976,55.5207,55.4131,55.4976,110000.0
2015-01-07 11:30:00,72.19,72.41,72.18,72.37,92800.0,55.49,55.6591,55.4823,55.6283,92800.0
2015-01-07 11:40:00,72.36,72.61,72.35,72.61,180300.0,55.6206,55.8128,55.6129,55.8128,180300.0
2015-01-07 11:50:00,72.61,72.88,72.56,72.88,199100.0,55.8128,56.0203,55.7744,56.0203,199100.0
2015-01-07 12:00:00,72.88,72.98,72.68,72.87,136700.0,56.0203,56.0972,55.8666,56.0126,136700.0
2015-01-07 12:10:00,72.86,72.9,72.74,72.86,107500.0,56.005,56.0357,55.9127,56.005,107500.0
2015-01-07 12:20:00,72.86,72.97,72.83,72.9,133300.0,56.005,56.0895,55.9819,56.0357,133300.0
2015-01-07 12:30:00,72.89,72.94,72.73,72.78,77800.0,56.028,56.0665,55.905,55.9435,77800.0
2015-01-07 12:40:00,72.8,72.81,72.64,72.67,64100.0,55.9588,55.9665,55.8359,55.8589,64100.0
2015-01-07 12:50:00,72.67,72.83,72.66,72.78,86000.0,55.8589,55.9819,55.8512,55.9435,86000.0
2015-01-07 13:00:00,72.78,72.86,72.74,72.75,73000.0,55.9435,56.005,55.9127,55.9204,73000.0
2015-01-07 13:10:00,72.75,72.87,72.74,72.82,52300.0,55.9204,56.0126,55.9127,55.9742,52300.0
2015-01-07 13:20:00,72.82,72.84,72.67,72.7,85800.0,55.9742,55.9896,55.8589,55.882,85800.0
2015-01-07 13:30:00,72.7,72.93,72.69,72.91,170600.0,55.882,56.0588,55.8743,56.0434,170600.0
2015-01-07 13:40:00,72.9,72.98,72.88,72.96,38100.0,56.0357,56.0972,56.0203,56.0818,38100.0
2015-01-07 13:50:00,72.95,72.96,72.81,72.81,101700.0,56.0741,56.0818,55.9665,55.9665,101700.0
2015-01-07 14:00:00,72.81,73.07,72.71,73.03,293000.0,55.9665,56.1664,55.8897,56.1356,293000.0
2015-01-07 14:10:00,73.04,73.1,72.85,72.88,103700.0,56.1433,56.1894,55.9973,56.0203,103700.0
2015-01-07 14:20:00,72.88,72.96,72.73,72.77,115200.0,56.0203,56.0818,55.905,55.9358,115200.0
2015-01-07 14:30:00,72.76,72.89,72.76,72.81,109700.0,55.9281,56.028,55.9281,55.9665,109700.0
2015-01-07 14:40:00,72.81,72.88,72.75,72.83,138500.0,55.9665,56.0203,55.9204,55.9819,138500.0
2015-01-07 14:50:00,72.83,72.83,72.71,72.72,131100.0,55.9819,55.9819,55.8897,55.8973,131100.0
2015-01-07 15:00:00,72.72,72.84,72.68,72.84,114000.0,55.8973,55.9896,55.8666,55.9896,114000.0
2015-01-07 15:10:00,72.84,72.88,72.69,72.83,151200.0,55.9896,56.0203,55.8743,55.9819,151200.0
2015-01-07 15:20:00,72.82,72.86,72.74,72.85,137900.0,55.9742,56.005,55.9127,55.9973,137900.0
2015-01-07 15:30:00,72.85,72.91,72.75,72.79,149200.0,55.9973,56.0434,55.9204,55.9512,149200.0
2015-01-07 15:40:00,72.8,72.9,72.75,72.84,216600.0,55.9588,56.0357,55.9204,55.9896,216600.0
2015-01-07 15:50:00,72.84,73.01,72.79,72.99,586400.0,55.9896,56.1203,55.9512,56.1049,586400.0
2015-01-08 09:30:00,73.71,74.34,73.71,73.95,431100.0,56.6583,57.1426,56.6583,56.8428,431100.0
2015-01-08 09:40:00,73.94,74.12,73.89,73.97,199700.0,56.8351,56.9735,56.7967,56.8582,199700.0
2015-01-08 09:50:00,74.0,74.12,73.89,73.98,168200.0,56.8812,56.9735,56.7967,56.8659,168200.0
2015-01-08 10:00:00,73.98,74.03,73.9,73.99,213000.0,56.8659,56.9043,56.8044,56.8735,213000.0
2015-01-08 10:10:00,74.0,74.23,73.95,74.17,132600.0,56.8812,57.058,56.8428,57.0119,132600.0
2015-01-08 10:20:00,74.17,74.34,74.12,74.3,146900.0,57.0119,57.1426,56.9735,57.1118,146900.0
2015-01-08 10:30:00,74.29,74.31,74.05,74.1,122200.0,57.1041,57.1195,56.9197,56.9581,122200.0
2015-01-08 10:40:00,74.1,74.24,74.04,74.15,115700.0,56.9581,57.0657,56.912,56.9965,115700.0
2015-01-08 10:50:00,74.14,74.23,74.0,74.23,110800.0,56.9888,57.058,56.8812,57.058,110800.0
2015-01-08 11:00:00,74.24,74.28,74.16,74.19,93600.0,57.0657,57.0965,57.0042,57.0273,93600.0
2015-01-08 11:10:00,74.2,74.26,74.15,74.15,80400.0,57.035,57.0811,56.9965,56.9965,80400.0
2015-01-08 11:20:00,74.15,74.18,74.04,74.08,251100.0,56.9965,57.0196,56.912,56.9427,251100.0
2015-01-08 11:30:00,74.09,74.18,74.08,74.16,106700.0,56.9504,57.0196,56.9427,57.0042,106700.0
2015-01-08 11:40:00,74.17,74.25,74.12,74.21,105100.0,57.0119,57.0734,56.9735,57.0427,105100.0
2015-01-08 11:50:00,74.22,74.24,74.18,74.22,153900.0,57.0503,57.0657,57.0196,57.0503,153900.0
2015-01-08 12:00:00,74.21,74.27,74.19,74.25,74400.0,57.0427,57.0888,57.0273,57.0734,74400.0
2015-01-08 12:10:00,74.24,74.27,74.15,74.17,78100.0,57.0657,57.0888,56.9965,57.0119,78100.0
2015-01-08 12:20:00,74.17,74.18,74.15,74.15,68000.0,57.0119,57.0196,56.9965,56.9965,68000.0
2015-01-08 12:30:00,74.16,74.18,74.02,74.16,64900.0,57.0042,57.0196,56.8966,57.0042,64900.0
2015-01-08 12:40:00,74.15,74.25,74.15,74.24,67800.0,56.9965,57.0734,56.9965,57.0657,67800.0
2015-01-08 12:50:00,74.24,74.34,74.19,74.32,94200.0,57.0657,57.1426,57.0273,57.1272,94200.0
2015-01-08 13:00:00,74.3,74.38,74.25,74.38,50300.0,57.1118,57.1733,57.0734,57.1733,50300.0
2015-01-08 13:10:00,74.38,74.43,74.34,74.36,112500.0,57.1733,57.2118,57.1426,57.158,112500.0
2015-01-08 13:20:00,74.36,74.41,74.3,74.37,85600.0,57.158,57.1964,57.1118,57.1656,85600.0
2015-01-08 13:30:00,74.37,74.39,74.21,74.22,245100.0,57.1656,57.181,57.0427,57.0503,245100.0
2015-01-08 13:40:00,74.22,74.36,74.22,74.29,87700.0,57.0503,57.158,57.0503,57.1041,87700.0
2015-01-08 13:50:00,74.29,74.32,74.15,74.18,137900.0,57.1041,57.1272,56.9965,57.0196,137900.0
2015-01-08 14:00:00,74.18,74.3,74.16,74.3,81300.0,57.0196,57.1118,57.0042,57.1118,81300.0
2015-01-08 14:10:00,74.31,74.42,74.29,74.41,88900.0,57.1195,57.2041,57.1041,57.1964,88900.0
2015-01-08 14:20:00,74.42,74.49,74.35,74.43,98600.0,57.2041,57.2579,57.1503,57.2118,98600.0
2015-01-08 14:30:00,74.44,74.5,74.43,74.49,91200.0,57.2194,57.2656,57.2118,57.2579,91200.0
2015-01-08 14:40:00,74.49,74.59,74.46,74.53,131700.0,57.2579,57.3347,57.2348,57.2886,131700.0
2015-01-08 14:50:00,74.53,74.6,74.5,74.51,109700.0,57.2886,57.3424,57.2656,57.2733,109700.0
2015-01-08 15:00:00,74.52,74.69,74.52,74.64,168900.0,57.2809,57.4116,57.2809,57.3732,168900.0
2015-01-08 15:10:00,74.64,74.7,74.6,74.66,207500.0,57.3732,57.4193,57.3424,57.3886,207500.0
2015-01-08 15:20:00,74.65,74.72,74.61,74.64,179100.0,57.3809,57.4347,57.3501,57.3732,179100.0
2015-01-08 15:30:00,74.65,74.67,74.59,74.61,163900.0,57.3809,57.3962,57.3347,57.3501,163900.0
2015-01-08 15:40:00,74.61,74.65,74.55,74.65,292900.0,57.3501,57.3809,57.304,57.3809,292900.0
2015-01-08 15:50:00,74.65,74.78,74.62,74.75,559900.0,57.3809,57.4808,57.3578,57.4577,559900.0
2015-01-09 09:30:00,74.63,74.84,74.31,74.49,212300.0,57.3655,57.5269,57.1195,57.2579,212300.0
2015-01-09 09:40:00,74.49,74.56,74.26,74.32,180900.0,57.2579,57.3117,57.0811,57.1272,180900.0
2015-01-09 09:50:00,74.32,74.58,74.28,74.42,171100.0,57.1272,57.3271,57.0965,57.2041,171100.0
2015-01-09 10:00:00,74.4,74.53,74.39,74.47,128000.0,57.1887,57.2886,57.181,57.2425,128000.0
2015-01-09 10:10:00,74.47,74.58,74.41,74.45,126000.0,57.2425,57.3271,57.1964,57.2271,126000.0
2015-01-09 10:20:00,74.45,74.5,74.35,74.44,231700.0,57.2271,57.2656,57.1503,57.2194,231700.0
2015-01-09 10:30:00,74.44,74.45,74.24,74.36,213400.0,57.2194,57.2271,57.0657,57.158,213400.0
2015-01-09 10:40:00,74.36,74.36,74.21,74.29,191300.0,57.158,57.158,57.0427,57.1041,191300.0
2015-01-09 10:50:00,74.28,74.48,74.25,74.39,140800.0,57.0965,57.2502,57.0734,57.181,140800.0
2015-01-09 11:00:00,74.38,74.48,74.3,74.3,202600.0,57.1733,57.2502,57.1118,57.1118,202600.0
2015-01-09 11:10:00,74.3,74.33,74.19,74.27,165200.0,57.1118,57.1349,57.0273,57.0888,165200.0
2015-01-09 11:20:00,74.27,74.28,74.14,74.22,140600.0,57.0888,57.0965,56.9888,57.0503,140600.0
2015-01-09 11:30:00,74.2,74.33,74.16,74.24,114200.0,57.035,57.1349,57.0042,57.0657,114200.0
2015-01-09 11:40:00,74.25,74.32,74.14,74.3,86200.0,57.0734,57.1272,56.9888,57.1118,86200.0
2015-01-09 11:50:00,74.3,74.47,74.26,74.45,181600.0,57.1118,57.2425,57.0811,57.2271,181600.0
2015-01-09 12:00:00,74.44,74.52,74.41,74.47,256500.0,57.2194,57.2809,57.1964,57.2425,256500.0
2015-01-09 12:10:00,74.46,74.59,74.42,74.55,164400.0,57.2348,57.3347,57.2041,57.304,164400.0
2015-01-09 12:20:00,74.55,74.6,74.46,74.51,137000.0,57.304,57.3424,57.2348,57.2733,137000.0
2015-01-09 12:30:00,74.51,74.57,74.47,74.54,107400.0,57.2733,57.3194,57.2425,57.2963,107400.0
2015-01-09 12:40:00,74.54,74.57,74.47,74.48,347500.0,57.2963,57.3194,57.2425,57.2502,347500.0
2015-01-09 12:50:00,74.48,74.5,74.34,74.36,160600.0,57.2502,57.2656,57.1426,57.158,160600.0
2015-01-09 13:00:00,74.35,74.44,74.28,74.36,134900.0,57.1503,57.2194,57.0965,57.158,134900.0
2015-01-09 13:10:00,74.35,74.7,74.35,74.69,182800.0,57.1503,57.4193,57.1503,57.4116,182800.0
2015-01-09 13:20:00,74.69,74.8,74.57,74.6,316300.0,57.4116,57.4962,57.3194,57.3424,316300.0
2015-01-09 13:30:00,74.6,74.68,74.6,74.64,86300.0,57.3424,57.4039,57.3424,57.3732,86300.0
2015-01-09 13:40:00,74.64,74.68,74.41,74.54,93000.0,57.3732,57.4039,57.1964,57.2963,93000.0
2015-01-09 13:50:00,74.53,74.61,74.5,74.55,109000.0,57.2886,57.3501,57.2656,57.304,109000.0
2015-01-09 14:00:00,74.54,74.58,74.44,74.57,198900.0,57.2963,57.3271,57.2194,57.3194,198900.0
2015-01-09 14:10:00,74.57,74.65,74.49,74.64,393200.0,57.3194,57.3809,57.2579,57.3732,393200.0
2015-01-09 14:20:00,74.64,74.65,74.52,74.52,84900.0,57.3732,57.3809,57.2809,57.2809,84900.0
2015-01-09 14:30:00,74.52,74.66,74.47,74.66,115900.0,57.2809,57.3886,57.2425,57.3886,115900.0
2015-01-09 14:40:00,74.66,74.72,74.53,74.59,146100.0,57.3886,57.4347,57.2886,57.3347,146100.0
2015-01-09 14:50:00,74.58,74.71,74.58,74.69,93900.0,57.3271,57.427,57.3271,57.4116,93900.0
2015-01-09 15:00:00,74.68,74.76,74.63,74.72,140800.0,57.4039,57.4654,57.3655,57.4347,140800.0
2015-01-09 15:10:00,74.72,74.82,74.72,74.76,118500.0,57.4347,57.5115,57.4347,57.4654,118500.0
2015-01-09 15:20:00,74.76,74.79,74.55,74.6,134300.0,57.4654,57.4885,57.304,57.3424,134300.0
2015-01-09 15:30:00,74.61,74.65,74.46,74.51,409400.0,57.3501,57.3809,57.2348,57.2733,409400.0
2015-01-09 15:40:00,74.51,74.59,74.39,74.47,207800.0,57.2733,57.3347,57.181,57.2425,207800.0
2015-01-09 15:50:00,74.46,74.47,74.37,74.4,648600.0,57.2348,57.2425,57.1656,57.1887,648600.0
2015-01-12 09:30:00,74.46,74.6,74.33,74.53,199200.0,57.2348,57.3424,57.1349,57.2886,199200.0
2015-01-12 09:40:00,74.52,74.53,74.1,74.17,109900.0,57.2809,57.2886,56.9581,57.0119,109900.0
2015-01-12 09:50:00,74.16,74.25,74.11,74.2,225900.0,57.0042,57.0734,56.9658,57.035,225900.0
2015-01-12 10:00:00,74.2,74.33,74.14,74.2,197900.0,57.035,57.1349,56.9888,57.035,197900.0
2015-01-12 10:10:00,74.19,74.27,74.15,74.24,175900.0,57.0273,57.0888,56.9965,57.0657,175900.0
2015-01-12 10:20:00,74.24,74.33,74.19,74.25,207300.0,57.0657,57.1349,57.0273,57.0734,207300.0
2015-01-12 10:30:00,74.25,74.34,74.22,74.33,241900.0,57.0734,57.1426,57.0503,57.1349,241900.0
2015-01-12 10:40:00,74.34,74.39,74.3,74.37,82300.0,57.1426,57.181,57.1118,57.1656,82300.0
2015-01-12 10:50:00,74.36,74.37,74.21,74.32,80000.0,57.158,57.1656,57.0427,57.1272,80000.0
2015-01-12 11:00:00,74.33,74.37,74.25,74.28,109900.0,57.1349,57.1656,57.0734,57.0965,109900.0
2015-01-12 11:10:00,74.28,74.37,74.23,74.35,64200.0,57.0965,57.1656,57.058,57.1503,64200.0
2015-01-12 11:20:00,74.36,74.37,74.22,74.25,62100.0,57.158,57.1656,57.0503,57.0734,62100.0
2015-01-12 11:30:00,74.24,74.39,74.23,74.35,103100.0,57.0657,57.181,57.058,57.1503,103100.0
2015-01-12 11:40:00,74.35,74.37,74.23,74.3,140600.0,57.1503,57.1656,57.058,57.1118,140600.0
2015-01-12 11:50:00,74.28,74.31,74.2,74.26,61100.0,57.0965,57.1195,57.035,57.0811,61100.0
2015-01-12 12:00:00,74.26,74.38,74.26,74.37,52100.0,57.0811,57.1733,57.0811,57.1656,52100.0
2015-01-12 12:10:00,74.36,74.41,74.33,74.4,90800.0,57.158,57.1964,57.1349,57.1887,90800.0
2015-01-12 12:20:00,74.39,74.49,74.36,74.41,72000.0,57.181,57.2579,57.158,57.1964,72000.0
2015-01-12 12:30:00,74.4,74.64,74.39,74.58,119100.0,57.1887,57.3732,57.181,57.3271,119100.0
2015-01-12 12:40:00,74.57,74.57,74.41,74.43,70700.0,57.3194,57.3194,57.1964,57.2118,70700.0
2015-01-12 12:50:00,74.42,74.5,74.39,74.45,87600.0,57.2041,57.2656,57.181,57.2271,87600.0
2015-01-12 13:00:00,74.45,74.53,74.42,74.49,113000.0,57.2271,57.2886,57.2041,57.2579,113000.0
2015-01-12 13:10:00,74.49,74.55,74.47,74.51,87200.0,57.2579,57.304,57.2425,57.2733,87200.0
2015-01-12 13:20:00,74.51,74.54,74.45,74.46,101600.0,57.2733,57.2963,57.2271,57.2348,101600.0
2015-01-12 13:30:00,74.45,74.63,74.45,74.63,183300.0,57.2271,57.3655,57.2271,57.3655,183300.0
2015-01-12 13:40:00,74.62,74.71,74.59,74.71,113300.0,57.3578,57.427,57.3347,57.427,113300.0
2015-01-12 13:50:00,74.72,74.73,74.61,74.67,124700.0,57.4347,57.4424,57.3501,57.3962,124700.0
2015-01-12 14:00:00,74.67,74.73,74.64,74.7,146300.0,57.3962,57.4424,57.3732,57.4193,146300.0
2015-01-12 14:10:00,74.71,74.74,74.69,74.7,146600.0,57.427,57.45,57.4116,57.4193,146600.0
2015-01-12 14:20:00,74.7,74.71,74.64,74.7,160500.0,57.4193,57.427,57.3732,57.4193,160500.0
2015-01-12 14:30:00,74.7,74.74,74.56,74.57,205900.0,57.4193,57.45,57.3117,57.3194,205900.0
2015-01-12 14:40:00,74.56,74.67,74.55,74.66,132800.0,57.3117,57.3962,57.304,57.3886,132800.0
2015-01-12 14:50:00,74.67,74.67,74.57,74.65,110900.0,57.3962,57.3962,57.3194,57.3809,110900.0
2015-01-12 15:00:00,74.66,74.68,74.58,74.61,79500.0,57.3886,57.4039,57.3271,57.3501,79500.0
2015-01-12 15:10:00,74.6,74.66,74.59,74.61,75900.0,57.3424,57.3886,57.3347,57.3501,75900.0
2015-01-12 15:20:00,74.6,74.64,74.47,74.53,178700.0,57.3424,57.3732,57.2425,57.2886,178700.0
2015-01-12 15:30:00,74.54,74.58,74.37,74.48,167800.0,57.2963,57.3271,57.1656,57.2502,167800.0
2015-01-12 15:40:00,74.48,74.69,74.46,74.61,344500.0,57.2502,57.4116,57.2348,57.3501,344500.0
2015-01-12 15:50:00,74.62,74.62,74.38,74.49,338900.0,57.3578,57.3578,57.1733,57.2579,338900.0
2015-01-13 09:30:00,74.88,75.1,74.66,75.05,297600.0,57.5577,57.7268,57.3886,57.6883,297600.0
2015-01-13 09:40:00,75.05,75.26,74.99,75.2,474100.0,57.6883,57.8498,57.6422,57.8036,474100.0
2015-01-13 09:50:00,75.2,75.23,75.02,75.16,267500.0,57.8036,57.8267,57.6653,57.7729,267500.0
2015-01-13 10:00:00,75.17,75.39,75.15,75.37,213300.0,57.7806,57.9497,57.7652,57.9343,213300.0
2015-01-13 10:10:00,75.37,75.38,75.12,75.23,187400.0,57.9343,57.942,57.7421,57.8267,187400.0
2015-01-13 10:20:00,75.22,75.22,74.95,74.95,173500.0,57.819,57.819,57.6115,57.6115,173500.0
2015-01-13 10:30:00,74.94,75.0,74.89,74.95,218000.0,57.6038,57.6499,57.5653,57.6115,218000.0
2015-01-13 10:40:00,74.96,75.01,74.81,74.83,121100.0,57.6192,57.6576,57.5039,57.5192,121100.0
2015-01-13 10:50:00,74.83,74.96,74.81,74.87,91800.0,57.5192,57.6192,57.5039,57.55,91800.0
2015-01-13 11:00:00,74.87,74.92,74.83,74.87,74800.0,57.55,57.5884,57.5192,57.55,74800.0
2015-01-13 11:10:00,74.86,75.0,74.85,74.96,87200.0,57.5423,57.6499,57.5346,57.6192,87200.0
2015-01-13 11:20:00,74.95,74.98,74.85,74.89,97400.0,57.6115,57.6345,57.5346,57.5653,97400.0
2015-01-13 11:30:00,74.9,75.0,74.84,74.94,65400.0,57.573,57.6499,57.5269,57.6038,65400.0
2015-01-13 11:40:00,74.94,74.94,74.82,74.87,85500.0,57.6038,57.6038,57.5115,57.55,85500.0
2015-01-13 11:50:00,74.86,74.88,74.7,74.71,72700.0,57.5423,57.5577,57.4193,57.427,72700.0
2015-01-13 12:00:00,74.72,74.76,74.57,74.65,77900.0,57.4347,57.4654,57.3194,57.3809,77900.0
2015-01-13 12:10:00,74.65,74.74,74.6,74.67,89300.0,57.3809,57.45,57.3424,57.3962,89300.0
2015-01-13 12:20:00,74.66,74.66,74.44,74.47,141300.0,57.3886,57.3886,57.2194,57.2425,141300.0
2015-01-13 12:30:00,74.47,74.49,74.4,74.46,100100.0,57.2425,57.2579,57.1887,57.2348,100100.0
2015-01-13 12:40:00,74.45,74.46,74.3,74.42,83700.0,57.2271,57.2348,57.1118,57.2041,83700.0
2015-01-13 12:50:00,74.42,74.53,74.41,74.52,117400.0,57.2041,57.2886,57.1964,57.2809,117400.0
2015-01-13 13:00:00,74.52,74.53,74.41,74.42,134400.0,57.2809,57.2886,57.1964,57.2041,134400.0
2015-01-13 13:10:00,74.42,74.46,74.33,74.34,81200.0,57.2041,57.2348,57.1349,57.1426,81200.0
2015-01-13 13:20:00,74.33,74.33,73.97,74.02,100000.0,57.1349,57.1349,56.8582,56.8966,100000.0
2015-01-13 13:30:00,74.02,74.02,73.72,73.72,237500.0,56.8966,56.8966,56.666,56.666,237500.0
2015-01-13 13:40:00,73.71,73.76,73.5,73.52,200300.0,56.6583,56.6968,56.4969,56.5123,200300.0
2015-01-13 13:50:00,73.51,73.54,73.07,73.23,272700.0,56.5046,56.5277,56.1664,56.2894,272700.0
2015-01-13 14:00:00,73.23,73.24,72.96,72.99,304800.0,56.2894,56.2971,56.0818,56.1049,304800.0
2015-01-13 14:10:00,72.99,73.0,72.72,72.87,252800.0,56.1049,56.1126,55.8973,56.0126,252800.0
2015-01-13 14:20:00,72.88,72.99,72.86,72.97,170400.0,56.0203,56.1049,56.005,56.0895,170400.0
2015-01-13 14:30:00,72.97,73.08,72.96,73.07,221000.0,56.0895,56.1741,56.0818,56.1664,221000.0
2015-01-13 14:40:00,73.07,73.08,72.93,72.94,131600.0,56.1664,56.1741,56.0588,56.0665,131600.0
2015-01-13 14:50:00,72.94,73.04,72.67,72.67,146000.0,56.0665,56.1433,55.8589,55.8589,146000.0
2015-01-13 15:00:00,72.67,72.77,72.53,72.53,169500.0,55.8589,55.9358,55.7513,55.7513,169500.0
2015-01-13 15:10:00,72.54,72.78,72.53,72.71,450500.0,55.759,55.9435,55.7513,55.8897,450500.0
2015-01-13 15:20:00,72.71,72.86,72.62,72.62,345200.0,55.8897,56.005,55.8205,55.8205,345200.0
2015-01-13 15:30:00,72.63,72.93,72.61,72.9,342100.0,55.8282,56.0588,55.8128,56.0357,342100.0
2015-01-13 15:40:00,72.89,72.96,72.83,72.83,506000.0,56.028,56.0818,55.9819,55.9819,506000.0
2015-01-13 15:50:00,72.84,72.88,72.71,72.77,682800.0,55.9896,56.0203,55.8897,55.9358,682800.0
2015-01-14 09:30:00,71.79,72.03,71.66,71.82,475100.0,55.1825,55.367,55.0826,55.2055,475100.0
2015-01-14 09:40:00,71.81,72.09,71.8,72.05,157500.0,55.1979,55.4131,55.1902,55.3823,157500.0
2015-01-14 09:50:00,72.06,72.27,72.0,72.25,99900.0,55.39,55.5514,55.3439,55.5361,99900.0
2015-01-14 10:00:00,72.25,72.42,72.18,72.41,176500.0,55.5361,55.6667,55.4823,55.6591,176500.0
2015-01-14 10:10:00,72.42,72.46,72.21,72.24,116600.0,55.6667,55.6975,55.5053,55.5284,116600.0
2015-01-14 10:20:00,72.24,72.34,72.21,72.24,89600.0,55.5284,55.6053,55.5053,55.5284,89600.0
2015-01-14 10:30:00,72.24,72.29,72.03,72.08,147800.0,55.5284,55.5668,55.367,55.4054,147800.0
2015-01-14 10:40:00,72.08,72.27,72.01,72.17,158800.0,55.4054,55.5514,55.3516,55.4746,158800.0
2015-01-14 10:50:00,72.17,72.25,72.08,72.15,97500.0,55.4746,55.5361,55.4054,55.4592,97500.0
2015-01-14 11:00:00,72.16,72.24,71.84,71.9,146900.0,55.4669,55.5284,55.2209,55.267,146900.0
2015-01-14 11:10:00,71.91,71.99,71.72,71.72,235900.0,55.2747,55.3362,55.1287,55.1287,235900.0
2015-01-14 11:20:00,71.72,71.95,71.72,71.8,125600.0,55.1287,55.3055,55.1287,55.1902,125600.0
2015-01-14 11:30:00,71.8,71.95,71.73,71.95,118000.0,55.1902,55.3055,55.1364,55.3055,118000.0
2015-01-14 11:40:00,71.95,72.01,71.85,71.89,86100.0,55.3055,55.3516,55.2286,55.2594,86100.0
2015-01-14 11:50:00,71.88,71.92,71.59,71.59,103700.0,55.2517,55.2824,55.0288,55.0288,103700.0
2015-01-14 12:00:00,71.6,71.69,71.54,71.55,182700.0,55.0364,55.1056,54.9903,54.998,182700.0
2015-01-14 12:10:00,71.56,71.59,71.45,71.55,130200.0,55.0057,55.0288,54.9211,54.998,130200.0
2015-01-14 12:20:00,71.54,71.67,71.51,71.67,103800.0,54.9903,55.0902,54.9673,55.0902,103800.0
2015-01-14 12:30:00,71.67,71.74,71.58,71.62,85100.0,55.0902,55.1441,55.0211,55.0518,85100.0
2015-01-14 12:40:00,71.63,71.77,71.54,71.61,93400.0,55.0595,55.1671,54.9903,55.0441,93400.0
2015-01-14 12:50:00,71.62,71.65,71.5,71.63,79700.0,55.0518,55.0749,54.9596,55.0595,79700.0
2015-01-14 13:00:00,71.63,71.78,71.62,71.65,89200.0,55.0595,55.1748,55.0518,55.0749,89200.0
2015-01-14 13:10:00,71.67,71.75,71.59,71.66,406800.0,55.0902,55.1517,55.0288,55.0826,406800.0
2015-01-14 13:20:00,71.66,71.82,71.64,71.77,50400.0,55.0826,55.2055,55.0672,55.1671,50400.0
2015-01-14 13:30:00,71.77,71.77,71.62,71.64,64400.0,55.1671,55.1671,55.0518,55.0672,64400.0
2015-01-14 13:40:00,71.63,71.64,71.41,71.59,124800.0,55.0595,55.0672,54.8904,55.0288,124800.0
2015-01-14 13:50:00,71.59,71.62,71.47,71.61,64400.0,55.0288,55.0518,54.9365,55.0441,64400.0
2015-01-14 14:00:00,71.61,71.65,71.58,71.59,316200.0,55.0441,55.0749,55.0211,55.0288,316200.0
2015-01-14 14:10:00,71.59,71.97,71.58,71.93,200400.0,55.0288,55.3208,55.0211,55.2901,200400.0
2015-01-14 14:20:00,71.93,71.99,71.79,71.92,337300.0,55.2901,55.3362,55.1825,55.2824,337300.0
2015-01-14 14:30:00,71.92,71.99,71.79,71.86,197200.0,55.2824,55.3362,55.1825,55.2363,197200.0
2015-01-14 14:40:00,71.87,71.95,71.77,71.8,113200.0,55.244,55.3055,55.1671,55.1902,113200.0
2015-01-14 14:50:00,71.8,71.8,71.66,71.68,102100.0,55.1902,55.1902,55.0826,55.0979,102100.0
2015-01-14 15:00:00,71.68,71.75,71.63,71.69,164300.0,55.0979,55.1517,55.0595,55.1056,164300.0
2015-01-14 15:10:00,71.69,71.9,71.61,71.85,288500.0,55.1056,55.267,55.0441,55.2286,288500.0
2015-01-14 15:20:00,71.85,71.96,71.76,71.83,300400.0,55.2286,55.3132,55.1594,55.2132,300400.0
2015-01-14 15:30:00,71.83,71.9,71.65,71.73,328600.0,55.2132,55.267,55.0749,55.1364,328600.0
2015-01-14 15:40:00,71.73,71.85,71.72,71.8,278800.0,55.1364,55.2286,55.1287,55.1902,278800.0
2015-01-14 15:50:00,71.8,71.84,71.69,71.75,576500.0,55.1902,55.2209,55.1056,55.1517,576500.0
2015-01-15 09:30:00,72.29,72.41,71.64,71.7,1153900.0,55.5668,55.6591,55.0672,55.1133,1153900.0
2015-01-15 09:40:00,71.68,71.76,71.53,71.59,259800.0,55.0979,55.1594,54.9826,55.0288,259800.0
2015-01-15 09:50:00,71.59,71.68,71.51,71.59,297700.0,55.0288,55.0979,54.9673,55.0288,297700.0
2015-01-15 10:00:00,71.58,71.89,71.51,71.81,273900.0,55.0211,55.2594,54.9673,55.1979,273900.0
2015-01-15 10:10:00,71.8,71.86,71.59,71.83,167300.0,55.1902,55.2363,55.0288,55.2132,167300.0
2015-01-15 10:20:00,71.84,72.08,71.8,72.06,161300.0,55.2209,55.4054,55.1902,55.39,161300.0
2015-01-15 10:30:00,72.07,72.31,72.07,72.2,87300.0,55.3977,55.5822,55.3977,55.4976,87300.0
2015-01-15 10:40:00,72.2,72.27,72.12,72.17,725600.0,55.4976,55.5514,55.4361,55.4746,725600.0
2015-01-15 10:50:00,72.18,72.26,72.01,72.02,341300.0,55.4823,55.5438,55.3516,55.3593,341300.0
2015-01-15 11:00:00,72.02,72.12,71.84,71.95,733500.0,55.3593,55.4361,55.2209,55.3055,733500.0
2015-01-15 11:10:00,71.95,72.0,71.72,71.73,387500.0,55.3055,55.3439,55.1287,55.1364,387500.0
2015-01-15 11:20:00,71.75,71.76,71.62,71.67,90100.0,55.1517,55.1594,55.0518,55.0902,90100.0
2015-01-15 11:30:00,71.67,71.82,71.48,71.57,141100.0,55.0902,55.2055,54.9442,55.0134,141100.0
2015-01-15 11:40:00,71.58,71.85,71.52,71.75,176800.0,55.0211,55.2286,54.9749,55.1517,176800.0
2015-01-15 11:50:00,71.77,71.84,71.72,71.76,185600.0,55.1671,55.2209,55.1287,55.1594,185600.0
2015-01-15 12:00:00,71.75,71.98,71.74,71.9,196600.0,55.1517,55.3285,55.1441,55.267,196600.0
2015-01-15 12:10:00,71.9,72.03,71.84,71.85,151800.0,55.267,55.367,55.2209,55.2286,151800.0
2015-01-15 12:20:00,71.84,72.0,71.81,71.9,110000.0,55.2209,55.3439,55.1979,55.267,110000.0
2015-01-15 12:30:00,71.89,71.9,71.71,71.85,152000.0,55.2594,55.267,55.121,55.2286,152000.0
2015-01-15 12:40:00,71.84,71.84,71.65,71.76,183600.0,55.2209,55.2209,55.0749,55.1594,183600.0
2015-01-15 12:50:00,71.74,71.82,71.69,71.75,357600.0,55.1441,55.2055,55.1056,55.1517,357600.0
2015-01-15 13:00:00,71.75,71.88,71.69,71.83,164200.0,55.1517,55.2517,55.1056,55.2132,164200.0
2015-01-15 13:10:00,71.84,71.89,71.78,71.84,122000.0,55.2209,55.2594,55.1748,55.2209,122000.0
2015-01-15 13:20:00,71.84,71.87,71.71,71.74,212900.0,55.2209,55.244,55.121,55.1441,212900.0
2015-01-15 13:30:00,71.73,71.86,71.68,71.78,87500.0,55.1364,55.2363,55.0979,55.1748,87500.0
2015-01-15 13:40:00,71.78,71.9,71.75,71.88,127200.0,55.1748,55.267,55.1517,55.2517,127200.0
2015-01-15 13:50:00,71.88,72.11,71.87,71.99,70700.0,55.2517,55.4285,55.244,55.3362,70700.0
2015-01-15 14:00:00,71.99,72.01,71.84,71.89,352600.0,55.3362,55.3516,55.2209,55.2594,352600.0
2015-01-15 14:10:00,71.88,71.9,71.85,71.87,221600.0,55.2517,55.267,55.2286,55.244,221600.0
2015-01-15 14:20:00,71.87,71.91,71.8,71.85,263200.0,55.244,55.2747,55.1902,55.2286,263200.0
2015-01-15 14:30:00,71.84,72.0,71.8,71.98,469100.0,55.2209,55.3439,55.1902,55.3285,469100.0
2015-01-15 14:40:00,71.98,72.01,71.89,71.91,73900.0,55.3285,55.3516,55.2594,55.2747,73900.0
2015-01-15 14:50:00,71.9,72.02,71.89,71.97,663900.0,55.267,55.3593,55.2594,55.3208,663900.0
2015-01-15 15:00:00,71.96,72.06,71.95,72.01,427900.0,55.3132,55.39,55.3055,55.3516,427900.0
2015-01-15 15:10:00,72.0,72.0,71.83,71.91,188300.0,55.3439,55.3439,55.2132,55.2747,188300.0
2015-01-15 15:20:00,71.9,71.96,71.82,71.96,155900.0,55.267,55.3132,55.2055,55.3132,155900.0
2015-01-15 15:30:00,71.95,72.09,71.86,71.99,357400.0,55.3055,55.4131,55.2363,55.3362,357400.0
2015-01-15 15:40:00,71.99,72.0,71.88,71.93,606700.0,55.3362,55.3439,55.2517,55.2901,606700.0
2015-01-15 15:50:00,71.94,71.94,71.58,71.9,719300.0,55.2978,55.2978,55.0211,55.267,719300.0
2015-01-16 09:30:00,71.69,71.78,71.27,71.73,565800.0,55.1056,55.1748,54.7828,55.1364,565800.0
2015-01-16 09:40:00,71.74,71.83,71.51,71.57,432600.0,55.1441,55.2132,54.9673,55.0134,432600.0
2015-01-16 09:50:00,71.56,71.58,71.3,71.37,86500.0,55.0057,55.0211,54.8058,54.8596,86500.0
2015-01-16 10:00:00,71.38,71.54,71.25,71.35,433300.0,54.8673,54.9903,54.7674,54.8443,433300.0
2015-01-16 10:10:00,71.35,71.45,71.26,71.41,171000.0,54.8443,54.9211,54.7751,54.8904,171000.0
2015-01-16 10:20:00,71.41,71.63,71.32,71.52,205600.0,54.8904,55.0595,54.8212,54.9749,205600.0
2015-01-16 10:30:00,71.52,71.73,71.5,71.69,285300.0,54.9749,55.1364,54.9596,55.1056,285300.0
2015-01-16 10:40:00,71.7,71.83,71.66,71.7,168100.0,55.1133,55.2132,55.0826,55.1133,168100.0
2015-01-16 10:50:00,71.71,72.03,71.7,71.98,166700.0,55.121,55.367,55.1133,55.3285,166700.0
2015-01-16 11:00:00,71.97,72.09,71.95,72.02,181000.0,55.3208,55.4131,55.3055,55.3593,181000.0
2015-01-16 11:10:00,72.02,72.18,71.94,72.14,193900.0,55.3593,55.4823,55.2978,55.4515,193900.0
2015-01-16 11:20:00,72.13,72.15,71.97,72.0,102800.0,55.4438,55.4592,55.3208,55.3439,102800.0
2015-01-16 11:30:00,72.01,72.11,71.87,72.1,163100.0,55.3516,55.4285,55.244,55.4208,163100.0
2015-01-16 11:40:00,72.08,72.22,72.08,72.12,133200.0,55.4054,55.513,55.4054,55.4361,133200.0
2015-01-16 11:50:00,72.11,72.12,72.05,72.08,117500.0,55.4285,55.4361,55.3823,55.4054,117500.0
2015-01-16 12:00:00,72.08,72.26,72.03,72.21,276100.0,55.4054,55.5438,55.367,55.5053,276100.0
2015-01-16 12:10:00,72.2,72.27,72.16,72.22,117700.0,55.4976,55.5514,55.4669,55.513,117700.0
2015-01-16 12:20:00,72.22,72.39,72.17,72.38,185900.0,55.513,55.6437,55.4746,55.636,185900.0
2015-01-16 12:30:00,72.37,72.43,72.29,72.32,201200.0,55.6283,55.6744,55.5668,55.5899,201200.0
2015-01-16 12:40:00,72.32,72.49,72.3,72.36,84900.0,55.5899,55.7206,55.5745,55.6206,84900.0
2015-01-16 12:50:00,72.36,72.5,72.36,72.42,65800.0,55.6206,55.7282,55.6206,55.6667,65800.0
2015-01-16 13:00:00,72.41,72.62,72.38,72.59,138700.0,55.6591,55.8205,55.636,55.7974,138700.0
2015-01-16 13:10:00,72.59,72.6,72.49,72.51,60600.0,55.7974,55.8051,55.7206,55.7359,60600.0
2015-01-16 13:20:00,72.51,72.56,72.44,72.53,89800.0,55.7359,55.7744,55.6821,55.7513,89800.0
2015-01-16 13:30:00,72.53,72.61,72.48,72.6,81900.0,55.7513,55.8128,55.7129,55.8051,81900.0
2015-01-16 13:40:00,72.59,72.6,72.49,72.59,54200.0,55.7974,55.8051,55.7206,55.7974,54200.0
2015-01-16 13:50:00,72.59,72.62,72.53,72.6,75700.0,55.7974,55.8205,55.7513,55.8051,75700.0
2015-01-16 14:00:00,72.6,72.63,72.49,72.51,52700.0,55.8051,55.8282,55.7206,55.7359,52700.0
2015-01-16 14:10:00,72.52,72.57,72.49,72.53,98900.0,55.7436,55.782,55.7206,55.7513,98900.0
2015-01-16 14:20:00,72.53,72.63,72.49,72.54,127000.0,55.7513,55.8282,55.7206,55.759,127000.0
2015-01-16 14:30:00,72.55,72.55,72.45,72.48,113200.0,55.7667,55.7667,55.6898,55.7129,113200.0
2015-01-16 14:40:00,72.48,72.56,72.46,72.49,104600.0,55.7129,55.7744,55.6975,55.7206,104600.0
2015-01-16 14:50:00,72.49,72.55,72.44,72.52,105800.0,55.7206,55.7667,55.6821,55.7436,105800.0
2015-01-16 15:00:00,72.53,72.55,72.44,72.51,85900.0,55.7513,55.7667,55.6821,55.7359,85900.0
2015-01-16 15:10:00,72.51,72.57,72.44,72.56,98800.0,55.7359,55.782,55.6821,55.7744,98800.0
2015-01-16 15:20:00,72.56,72.63,72.55,72.59,153400.0,55.7744,55.8282,55.7667,55.7974,153400.0
2015-01-16 15:30:00,72.59,72.71,72.5,72.7,286100.0,55.7974,55.8897,55.7282,55.882,286100.0
2015-01-16 15:40:00,72.7,72.79,72.67,72.75,297100.0,55.882,55.9512,55.8589,55.9204,297100.0
2015-01-16 15:50:00,72.75,72.85,72.71,72.76,385400.0,55.9204,55.9973,55.8897,55.9281,385400.0
2015-01-20 09:30:00,72.94,73.25,72.83,72.83,245500.0,56.0665,56.3047,55.9819,55.9819,245500.0
2015-01-20 09:40:00,72.82,72.87,72.4,72.43,149500.0,55.9742,56.0126,55.6514,55.6744,149500.0
2015-01-20 09:50:00,72.4,72.41,72.21,72.22,142800.0,55.6514,55.6591,55.5053,55.513,142800.0
2015-01-20 10:00:00,72.21,72.42,72.17,72.37,197200.0,55.5053,55.6667,55.4746,55.6283,197200.0
2015-01-20 10:10:00,72.38,72.49,72.1,72.11,156700.0,55.636,55.7206,55.4208,55.4285,156700.0
2015-01-20 10:20:00,72.1,72.18,71.99,72.0,158100.0,55.4208,55.4823,55.3362,55.3439,158100.0
2015-01-20 10:30:00,72.01,72.03,71.74,71.74,166700.0,55.3516,55.367,55.1441,55.1441,166700.0
2015-01-20 10:40:00,71.73,72.04,71.65,72.03,234000.0,55.1364,55.3747,55.0749,55.367,234000.0
2015-01-20 10:50:00,72.04,72.04,71.84,71.91,167500.0,55.3747,55.3747,55.2209,55.2747,167500.0
2015-01-20 11:00:00,71.92,71.99,71.81,71.85,264400.0,55.2824,55.3362,55.1979,55.2286,264400.0
2015-01-20 11:10:00,71.83,71.85,71.64,71.72,102100.0,55.2132,55.2286,55.0672,55.1287,102100.0
2015-01-20 11:20:00,71.72,71.81,71.71,71.78,155900.0,55.1287,55.1979,55.121,55.1748,155900.0
2015-01-20 11:30:00,71.77,71.83,71.73,71.76,294100.0,55.1671,55.2132,55.1364,55.1594,294100.0
2015-01-20 11:40:00,71.76,71.81,71.63,71.64,231100.0,55.1594,55.1979,55.0595,55.0672,231100.0
2015-01-20 11:50:00,71.64,71.79,71.61,71.79,157600.0,55.0672,55.1825,55.0441,55.1825,157600.0
2015-01-20 12:00:00,71.78,71.9,71.75,71.87,132600.0,55.1748,55.267,55.1517,55.244,132600.0
2015-01-20 12:10:00,71.86,71.88,71.78,71.84,102800.0,55.2363,55.2517,55.1748,55.2209,102800.0
2015-01-20 12:20:00,71.82,71.9,71.75,71.88,120100.0,55.2055,55.267,55.1517,55.2517,120100.0
2015-01-20 12:30:00,71.88,71.95,71.82,71.94,212900.0,55.2517,55.3055,55.2055,55.2978,212900.0
2015-01-20 12:40:00,71.95,72.08,71.95,72.05,71700.0,55.3055,55.4054,55.3055,55.3823,71700.0
2015-01-20 12:50:00,72.06,72.07,71.96,72.01,107500.0,55.39,55.3977,55.3132,55.3516,107500.0
2015-01-20 13:00:00,72.01,72.08,71.94,71.96,149200.0,55.3516,55.4054,55.2978,55.3132,149200.0
2015-01-20 13:10:00,71.95,72.26,71.94,72.15,270500.0,55.3055,55.5438,55.2978,55.4592,270500.0
2015-01-20 13:20:00,72.16,72.37,72.16,72.29,93400.0,55.4669,55.6283,55.4669,55.5668,93400.0
2015-01-20 13:30:00,72.3,72.34,72.15,72.18,145700.0,55.5745,55.6053,55.4592,55.4823,145700.0
2015-01-20 13:40:00,72.17,72.17,72.03,72.06,104600.0,55.4746,55.4746,55.367,55.39,104600.0
2015-01-20 13:50:00,72.07,72.22,72.04,72.15,248600.0,55.3977,55.513,55.3747,55.4592,248600.0
2015-01-20 14:00:00,72.15,72.29,72.11,72.27,191000.0,55.4592,55.5668,55.4285,55.5514,191000.0
2015-01-20 14:10:00,72.26,72.29,72.1,72.12,156300.0,55.5438,55.5668,55.4208,55.4361,156300.0
2015-01-20 14:20:00,72.12,72.26,72.11,72.23,308600.0,55.4361,55.5438,55.4285,55.5207,308600.0
2015-01-20 14:30:00,72.22,72.33,72.15,72.33,183600.0,55.513,55.5976,55.4592,55.5976,183600.0
2015-01-20 14:40:00,72.33,72.54,72.32,72.51,120100.0,55.5976,55.759,55.5899,55.7359,120100.0
2015-01-20 14:50:00,72.51,72.53,72.37,72.45,105800.0,55.7359,55.7513,55.6283,55.6898,105800.0
2015-01-20 15:00:00,72.46,72.47,72.39,72.44,94100.0,55.6975,55.7052,55.6437,55.6821,94100.0
2015-01-20 15:10:00,72.44,72.44,72.34,72.4,157000.0,55.6821,55.6821,55.6053,55.6514,157000.0
2015-01-20 15:20:00,72.39,72.42,72.29,72.37,256900.0,55.6437,55.6667,55.5668,55.6283,256900.0
2015-01-20 15:30:00,72.36,72.4,72.24,72.25,475800.0,55.6206,55.6514,55.5284,55.5361,475800.0
2015-01-20 15:40:00,72.25,72.32,72.2,72.2,296000.0,55.5361,55.5899,55.4976,55.4976,296000.0
2015-01-20 15:50:00,72.21,72.24,72.05,72.22,644200.0,55.5053,55.5284,55.3823,55.513,644200.0
2015-01-21 09:30:00,71.88,72.19,71.48,72.17,309200.0,55.2517,55.49,54.9442,55.4746,309200.0
2015-01-21 09:40:00,72.18,72.43,71.92,72.01,454100.0,55.4823,55.6744,55.2824,55.3516,454100.0
2015-01-21 09:50:00,72.0,72.27,71.98,72.15,239100.0,55.3439,55.5514,55.3285,55.4592,239100.0
2015-01-21 10:00:00,72.16,72.4,72.11,72.14,227200.0,55.4669,55.6514,55.4285,55.4515,227200.0
2015-01-21 10:10:00,72.15,72.5,72.09,72.43,179700.0,55.4592,55.7282,55.4131,55.6744,179700.0
2015-01-21 10:20:00,72.43,72.62,72.32,72.56,142000.0,55.6744,55.8205,55.5899,55.7744,142000.0
2015-01-21 10:30:00,72.56,72.63,72.31,72.36,162600.0,55.7744,55.8282,55.5822,55.6206,162600.0
2015-01-21 10:40:00,72.37,72.83,72.36,72.81,100500.0,55.6283,55.9819,55.6206,55.9665,100500.0
2015-01-21 10:50:00,72.81,73.1,72.81,73.05,174100.0,55.9665,56.1894,55.9665,56.151,174100.0
2015-01-21 11:00:00,73.03,73.2,73.02,73.03,200500.0,56.1356,56.2663,56.1279,56.1356,200500.0
2015-01-21 11:10:00,73.03,73.1,72.97,73.1,108900.0,56.1356,56.1894,56.0895,56.1894,108900.0
2015-01-21 11:20:00,73.11,73.11,72.96,73.08,141100.0,56.1971,56.1971,56.0818,56.1741,141100.0
2015-01-21 11:30:00,73.09,73.18,73.02,73.05,127200.0,56.1818,56.2509,56.1279,56.151,127200.0
2015-01-21 11:40:00,73.04,73.07,72.9,72.91,120300.0,56.1433,56.1664,56.0357,56.0434,120300.0
2015-01-21 11:50:00,72.91,72.97,72.78,72.82,89200.0,56.0434,56.0895,55.9435,55.9742,89200.0
2015-01-21 12:00:00,72.81,72.84,72.75,72.79,570700.0,55.9665,55.9896,55.9204,55.9512,570700.0
2015-01-21 12:10:00,72.79,72.98,72.79,72.91,75000.0,55.9512,56.0972,55.9512,56.0434,75000.0
2015-01-21 12:20:00,72.9,72.92,72.79,72.85,48300.0,56.0357,56.0511,55.9512,55.9973,48300.0
2015-01-21 12:30:00,72.87,72.89,72.65,72.68,74000.0,56.0126,56.028,55.8435,55.8666,74000.0
2015-01-21 12:40:00,72.67,72.74,72.65,72.71,49900.0,55.8589,55.9127,55.8435,55.8897,49900.0
2015-01-21 12:50:00,72.7,72.73,72.48,72.55,70400.0,55.882,55.905,55.7129,55.7667,70400.0
2015-01-21 13:00:00,72.54,72.69,72.5,72.67,69200.0,55.759,55.8743,55.7282,55.8589,69200.0
2015-01-21 13:10:00,72.67,72.7,72.51,72.68,58900.0,55.8589,55.882,55.7359,55.8666,58900.0
2015-01-21 13:20:00,72.69,72.72,72.5,72.54,112000.0,55.8743,55.8973,55.7282,55.759,112000.0
2015-01-21 13:30:00,72.54,72.62,72.46,72.59,113000.0,55.759,55.8205,55.6975,55.7974,113000.0
2015-01-21 13:40:00,72.58,72.67,72.56,72.65,98900.0,55.7897,55.8589,55.7744,55.8435,98900.0
2015-01-21 13:50:00,72.66,72.75,72.65,72.7,258900.0,55.8512,55.9204,55.8435,55.882,258900.0
2015-01-21 14:00:00,72.7,72.83,72.65,72.79,200600.0,55.882,55.9819,55.8435,55.9512,200600.0
2015-01-21 14:10:00,72.78,72.87,72.7,72.81,139200.0,55.9435,56.0126,55.882,55.9665,139200.0
2015-01-21 14:20:00,72.82,72.89,72.8,72.89,287700.0,55.9742,56.028,55.9588,56.028,287700.0
2015-01-21 14:30:00,72.88,72.9,72.74,72.77,189400.0,56.0203,56.0357,55.9127,55.9358,189400.0
2015-01-21 14:40:00,72.77,72.92,72.76,72.91,242500.0,55.9358,56.0511,55.9281,56.0434,242500.0
2015-01-21 14:50:00,72.91,72.97,72.88,72.89,118400.0,56.0434,56.0895,56.0203,56.028,118400.0
2015-01-21 15:00:00,72.89,73.07,72.87,73.02,362600.0,56.028,56.1664,56.0126,56.1279,362600.0
2015-01-21 15:10:00,73.03,73.08,72.94,73.06,185300.0,56.1356,56.1741,56.0665,56.1587,185300.0
2015-01-21 15:20:00,73.06,73.16,72.99,73.12,198100.0,56.1587,56.2356,56.1049,56.2048,198100.0
2015-01-21 15:30:00,73.11,73.22,73.09,73.17,289000.0,56.1971,56.2817,56.1818,56.2432,289000.0
2015-01-21 15:40:00,73.16,73.24,73.11,73.11,428000.0,56.2356,56.2971,56.1971,56.1971,428000.0
2015-01-21 15:50:00,73.1,73.12,72.88,73.05,1345100.0,56.1894,56.2048,56.0203,56.151,1345100.0
2015-01-22 09:30:00,72.97,73.39,72.97,73.27,196500.0,56.0895,56.4124,56.0895,56.3201,196500.0
2015-01-22 09:40:00,73.27,73.32,72.98,73.09,218900.0,56.3201,56.3585,56.0972,56.1818,218900.0
2015-01-22 09:50:00,73.08,73.54,73.02,73.48,282100.0,56.1741,56.5277,56.1279,56.4815,282100.0
2015-01-22 10:00:00,73.47,73.54,73.33,73.52,271300.0,56.4738,56.5277,56.3662,56.5123,271300.0
2015-01-22 10:10:00,73.53,73.74,73.47,73.66,259200.0,56.52,56.6814,56.4738,56.6199,259200.0
2015-01-22 10:20:00,73.66,73.79,73.63,73.79,228200.0,56.6199,56.7198,56.5968,56.7198,228200.0
2015-01-22 10:30:00,73.78,73.9,73.77,73.86,164000.0,56.7121,56.8044,56.7044,56.7736,164000.0
2015-01-22 10:40:00,73.85,74.18,73.84,74.12,196800.0,56.7659,57.0196,56.7582,56.9735,196800.0
2015-01-22 10:50:00,74.13,74.39,74.12,74.38,465300.0,56.9812,57.181,56.9735,57.1733,465300.0
2015-01-22 11:00:00,74.38,74.47,74.23,74.3,476800.0,57.1733,57.2425,57.058,57.1118,476800.0
2015-01-22 11:10:00,74.3,74.35,74.22,74.33,329200.0,57.1118,57.1503,57.0503,57.1349,329200.0
2015-01-22 11:20:00,74.34,74.43,74.28,74.4,192800.0,57.1426,57.2118,57.0965,57.1887,192800.0
2015-01-22 11:30:00,74.4,74.51,74.35,74.48,356700.0,57.1887,57.2733,57.1503,57.2502,356700.0
2015-01-22 11:40:00,74.48,74.67,74.36,74.41,731100.0,57.2502,57.3962,57.158,57.1964,731100.0
2015-01-22 11:50:00,74.41,74.54,74.33,74.47,234900.0,57.1964,57.2963,57.1349,57.2425,234900.0
2015-01-22 12:00:00,74.47,74.85,74.42,74.8,606100.0,57.2425,57.5346,57.2041,57.4962,606100.0
2015-01-22 12:10:00,74.8,74.93,74.72,74.89,396400.0,57.4962,57.5961,57.4347,57.5653,396400.0
2015-01-22 12:20:00,74.89,74.93,74.82,74.87,161300.0,57.5653,57.5961,57.5115,57.55,161300.0
2015-01-22 12:30:00,74.87,74.87,74.6,74.62,150300.0,57.55,57.55,57.3424,57.3578,150300.0
2015-01-22 12:40:00,74.62,74.79,74.57,74.68,150100.0,57.3578,57.4885,57.3194,57.4039,150100.0
2015-01-22 12:50:00,74.68,74.75,74.56,74.72,185300.0,57.4039,57.4577,57.3117,57.4347,185300.0
2015-01-22 13:00:00,74.71,74.91,74.66,74.86,396400.0,57.427,57.5807,57.3886,57.5423,396400.0
2015-01-22 13:10:00,74.86,74.99,74.74,74.81,301600.0,57.5423,57.6422,57.45,57.5039,301600.0
2015-01-22 13:20:00,74.81,74.82,74.71,74.78,85400.0,57.5039,57.5115,57.427,57.4808,85400.0
2015-01-22 13:30:00,74.77,74.82,74.71,74.74,159600.0,57.4731,57.5115,57.427,57.45,159600.0
2015-01-22 13:40:00,74.74,74.78,74.72,74.74,122000.0,57.45,57.4808,57.4347,57.45,122000.0
2015-01-22 13:50:00,74.74,74.77,74.71,74.75,185900.0,57.45,57.4731,57.427,57.4577,185900.0
2015-01-22 14:00:00,74.76,74.8,74.74,74.75,241200.0,57.4654,57.4962,57.45,57.4577,241200.0
2015-01-22 14:10:00,74.74,74.9,74.74,74.88,248900.0,57.45,57.573,57.45,57.5577,248900.0
2015-01-22 14:20:00,74.89,75.07,74.86,75.06,391500.0,57.5653,57.7037,57.5423,57.696,391500.0
2015-01-22 14:30:00,75.05,75.19,74.98,75.0,255100.0,57.6883,57.7959,57.6345,57.6499,255100.0
2015-01-22 14:40:00,75.0,75.18,74.99,75.14,250300.0,57.6499,57.7883,57.6422,57.7575,250300.0
2015-01-22 14:50:00,75.14,75.44,75.13,75.39,304500.0,57.7575,57.9881,57.7498,57.9497,304500.0
2015-01-22 15:00:00,75.4,75.43,75.21,75.25,1025600.0,57.9574,57.9804,57.8113,57.8421,1025600.0
2015-01-22 15:10:00,75.25,75.27,75.12,75.19,614900.0,57.8421,57.8574,57.7421,57.7959,614900.0
2015-01-22 15:20:00,75.18,75.28,74.99,75.21,948800.0,57.7883,57.8651,57.6422,57.8113,948800.0
2015-01-22 15:30:00,75.2,75.42,75.19,75.37,826900.0,57.8036,57.9727,57.7959,57.9343,826900.0
2015-01-22 15:40:00,75.38,75.45,75.25,75.42,1114200.0,57.942,57.9958,57.8421,57.9727,1114200.0
2015-01-22 15:50:00,75.42,75.49,75.32,75.48,1129200.0,57.9727,58.0265,57.8959,58.0189,1129200.0
2015-01-23 09:30:00,75.85,75.92,75.47,75.79,699000.0,58.3033,58.3571,58.0112,58.2571,699000.0
2015-01-23 09:40:00,75.79,76.65,75.76,76.44,500900.0,58.2571,58.9182,58.2341,58.7568,500900.0
2015-01-23 09:50:00,76.43,76.49,76.16,76.31,419300.0,58.7491,58.7952,58.5416,58.6569,419300.0
2015-01-23 10:00:00,76.31,76.6,76.24,76.45,557600.0,58.6569,58.8798,58.603,58.7645,557600.0
2015-01-23 10:10:00,76.45,76.77,76.44,76.66,501900.0,58.7645,59.0104,58.7568,58.9259,501900.0
2015-01-23 10:20:00,76.67,76.87,76.56,76.84,665300.0,58.9336,59.0873,58.849,59.0642,665300.0
2015-01-23 10:30:00,76.83,76.93,76.68,76.8,630500.0,59.0566,59.1334,58.9413,59.0335,630500.0
2015-01-23 10:40:00,76.8,76.86,76.41,76.51,659600.0,59.0335,59.0796,58.7337,58.8106,659600.0
2015-01-23 10:50:00,76.52,76.87,76.52,76.76,344300.0,58.8183,59.0873,58.8183,59.0028,344300.0
2015-01-23 11:00:00,76.77,76.87,76.73,76.86,358200.0,59.0104,59.0873,58.9797,59.0796,358200.0
2015-01-23 11:10:00,76.86,77.1,76.74,77.0,496600.0,59.0796,59.2641,58.9874,59.1872,496600.0
2015-01-23 11:20:00,77.0,77.22,76.97,77.13,934900.0,59.1872,59.3563,59.1642,59.2872,934900.0
2015-01-23 11:30:00,77.13,77.27,77.12,77.23,594700.0,59.2872,59.3948,59.2795,59.364,594700.0
2015-01-23 11:40:00,77.22,77.31,77.17,77.29,308100.0,59.3563,59.4255,59.3179,59.4101,308100.0
2015-01-23 11:50:00,77.29,77.31,77.22,77.28,266500.0,59.4101,59.4255,59.3563,59.4025,266500.0
2015-01-23 12:00:00,77.28,77.33,77.26,77.27,290200.0,59.4025,59.4409,59.3871,59.3948,290200.0
2015-01-23 12:10:00,77.28,77.32,77.25,77.3,369600.0,59.4025,59.4332,59.3794,59.4178,369600.0
2015-01-23 12:20:00,77.3,77.35,77.25,77.25,450600.0,59.4178,59.4563,59.3794,59.3794,450600.0
2015-01-23 12:30:00,77.25,77.38,77.14,77.37,388600.0,59.3794,59.4793,59.2948,59.4716,388600.0
2015-01-23 12:40:00,77.38,77.39,77.28,77.3,229300.0,59.4793,59.487,59.4025,59.4178,229300.0
2015-01-23 12:50:00,77.3,77.34,77.21,77.23,307500.0,59.4178,59.4486,59.3487,59.364,307500.0
2015-01-23 13:00:00,77.23,77.24,76.96,77.05,441500.0,59.364,59.3717,59.1565,59.2257,441500.0
2015-01-23 13:10:00,77.06,77.1,76.98,77.04,236100.0,59.2334,59.2641,59.1719,59.218,236100.0
2015-01-23 13:20:00,77.04,77.21,77.04,77.2,254600.0,59.218,59.3487,59.218,59.341,254600.0
2015-01-23 13:30:00,77.2,77.21,77.03,77.19,299000.0,59.341,59.3487,59.2103,59.3333,299000.0
2015-01-23 13:40:00,77.19,77.19,76.95,77.09,279400.0,59.3333,59.3333,59.1488,59.2564,279400.0
2015-01-23 13:50:00,77.09,77.11,76.9,77.07,320300.0,59.2564,59.2718,59.1104,59.241,320300.0
2015-01-23 14:00:00,77.08,77.33,77.07,77.3,444100.0,59.2487,59.4409,59.241,59.4178,444100.0
2015-01-23 14:10:00,77.29,77.31,77.2,77.29,305900.0,59.4101,59.4255,59.341,59.4101,305900.0
2015-01-23 14:20:00,77.3,77.3,77.18,77.22,373000.0,59.4178,59.4178,59.3256,59.3563,373000.0
2015-01-23 14:30:00,77.22,77.24,77.0,77.13,367400.0,59.3563,59.3717,59.1872,59.2872,367400.0
2015-01-23 14:40:00,77.13,77.17,77.0,77.05,419300.0,59.2872,59.3179,59.1872,59.2257,419300.0
2015-01-23 14:50:00,77.04,77.16,76.97,77.06,435000.0,59.218,59.3102,59.1642,59.2334,435000.0
2015-01-23 15:00:00,77.05,77.06,76.89,76.98,414100.0,59.2257,59.2334,59.1027,59.1719,414100.0
2015-01-23 15:10:00,76.98,77.12,76.89,77.08,865700.0,59.1719,59.2795,59.1027,59.2487,865700.0
2015-01-23 15:20:00,77.07,77.11,76.96,77.1,560700.0,59.241,59.2718,59.1565,59.2641,560700.0
2015-01-23 15:30:00,77.1,77.11,76.84,77.0,822900.0,59.2641,59.2718,59.0642,59.1872,822900.0
2015-01-23 15:40:00,77.0,77.02,76.7,76.78,1010400.0,59.1872,59.2026,58.9566,59.0181,1010400.0
2015-01-23 15:50:00,76.77,76.96,76.64,76.95,1877200.0,59.0104,59.1565,58.9105,59.1488,1877200.0
2015-01-26 09:30:00,76.87,76.93,75.68,75.97,577400.0,59.0873,59.1334,58.1726,58.3955,577400.0
2015-01-26 09:40:00,75.97,76.09,75.94,75.97,460800.0,58.3955,58.4877,58.3724,58.3955,460800.0
2015-01-26 09:50:00,75.96,76.0,75.81,75.82,552300.0,58.3878,58.4186,58.2725,58.2802,552300.0
2015-01-26 10:00:00,75.83,75.97,75.77,75.91,525600.0,58.2879,58.3955,58.2418,58.3494,525600.0
2015-01-26 10:10:00,75.91,75.92,75.79,75.8,417200.0,58.3494,58.3571,58.2571,58.2648,417200.0
2015-01-26 10:20:00,75.8,75.81,75.56,75.7,317800.0,58.2648,58.2725,58.0804,58.188,317800.0
2015-01-26 10:30:00,75.7,75.77,75.67,75.73,352100.0,58.188,58.2418,58.1649,58.211,352100.0
2015-01-26 10:40:00,75.73,75.88,75.73,75.85,351400.0,58.211,58.3263,58.211,58.3033,351400.0
2015-01-26 10:50:00,75.86,75.87,75.65,75.67,288600.0,58.311,58.3186,58.1495,58.1649,288600.0
2015-01-26 11:00:00,75.66,75.81,75.61,75.66,451400.0,58.1572,58.2725,58.1188,58.1572,451400.0
2015-01-26 11:10:00,75.66,75.77,75.61,75.76,441900.0,58.1572,58.2418,58.1188,58.2341,441900.0
2015-01-26 11:20:00,75.77,75.82,75.59,75.64,465100.0,58.2418,58.2802,58.1034,58.1418,465100.0
2015-01-26 11:30:00,75.63,75.66,75.34,75.46,502200.0,58.1342,58.1572,57.9112,58.0035,502200.0
2015-01-26 11:40:00,75.46,75.5,75.36,75.44,312300.0,58.0035,58.0342,57.9266,57.9881,312300.0
2015-01-26 11:50:00,75.44,75.58,75.38,75.42,482000.0,57.9881,58.0957,57.942,57.9727,482000.0
2015-01-26 12:00:00,75.42,75.64,75.42,75.62,320100.0,57.9727,58.1418,57.9727,58.1265,320100.0
2015-01-26 12:10:00,75.64,75.66,75.5,75.57,476000.0,58.1418,58.1572,58.0342,58.088,476000.0
2015-01-26 12:20:00,75.58,75.63,75.38,75.39,318400.0,58.0957,58.1342,57.942,57.9497,318400.0
2015-01-26 12:30:00,75.38,75.43,75.32,75.35,332000.0,57.942,57.9804,57.8959,57.9189,332000.0
2015-01-26 12:40:00,75.35,75.37,75.14,75.16,333900.0,57.9189,57.9343,57.7575,57.7729,333900.0
2015-01-26 12:50:00,75.16,75.18,75.01,75.02,183100.0,57.7729,57.7883,57.6576,57.6653,183100.0
2015-01-26 13:00:00,75.01,75.25,74.98,75.25,262600.0,57.6576,57.8421,57.6345,57.8421,262600.0
2015-01-26 13:10:00,75.25,75.3,75.19,75.21,227200.0,57.8421,57.8805,57.7959,57.8113,227200.0
2015-01-26 13:20:00,75.21,75.5,75.21,75.5,184400.0,57.8113,58.0342,57.8113,58.0342,184400.0
2015-01-26 13:30:00,75.5,75.72,75.49,75.71,283300.0,58.0342,58.2033,58.0265,58.1957,283300.0
2015-01-26 13:40:00,75.71,75.73,75.55,75.66,292700.0,58.1957,58.211,58.0727,58.1572,292700.0
2015-01-26 13:50:00,75.65,75.73,75.61,75.63,295900.0,58.1495,58.211,58.1188,58.1342,295900.0
2015-01-26 14:00:00,75.64,75.66,75.49,75.49,233100.0,58.1418,58.1572,58.0265,58.0265,233100.0
2015-01-26 14:10:00,75.49,75.5,75.25,75.27,255300.0,58.0265,58.0342,57.8421,57.8574,255300.0
2015-01-26 14:20:00,75.26,75.36,75.17,75.18,330600.0,57.8498,57.9266,57.7806,57.7883,330600.0
2015-01-26 14:30:00,75.19,75.33,75.14,75.31,355900.0,57.7959,57.9036,57.7575,57.8882,355900.0
2015-01-26 14:40:00,75.31,75.37,75.29,75.31,352500.0,57.8882,57.9343,57.8728,57.8882,352500.0
2015-01-26 14:50:00,75.3,75.32,75.14,75.23,258900.0,57.8805,57.8959,57.7575,57.8267,258900.0
2015-01-26 15:00:00,75.24,75.29,75.21,75.23,287100.0,57.8344,57.8728,57.8113,57.8267,287100.0
2015-01-26 15:10:00,75.24,75.32,75.23,75.28,414900.0,57.8344,57.8959,57.8267,57.8651,414900.0
2015-01-26 15:20:00,75.27,75.29,75.2,75.2,303200.0,57.8574,57.8728,57.8036,57.8036,303200.0
2015-01-26 15:30:00,75.2,75.21,75.12,75.15,520500.0,57.8036,57.8113,57.7421,57.7652,520500.0
2015-01-26 15:40:00,75.14,75.29,75.14,75.2,908500.0,57.7575,57.8728,57.7575,57.8036,908500.0
2015-01-26 15:50:00,75.21,75.48,75.1,75.47,3072900.0,57.8113,58.0189,57.7268,58.0112,3072900.0
2015-01-27 09:30:00,75.02,75.35,74.74,75.3,410400.0,57.6653,57.9189,57.45,57.8805,410400.0
2015-01-27 09:40:00,75.3,75.31,75.17,75.2,311800.0,57.8805,57.8882,57.7806,57.8036,311800.0
2015-01-27 09:50:00,75.21,75.31,75.15,75.27,266800.0,57.8113,57.8882,57.7652,57.8574,266800.0
2015-01-27 10:00:00,75.28,75.45,75.12,75.25,412400.0,57.8651,57.9958,57.7421,57.8421,412400.0
2015-01-27 10:10:00,75.25,75.25,74.98,75.03,303500.0,57.8421,57.8421,57.6345,57.673,303500.0
2015-01-27 10:20:00,75.05,75.1,74.7,74.72,360400.0,57.6883,57.7268,57.4193,57.4347,360400.0
2015-01-27 10:30:00,74.71,74.83,74.62,74.81,385100.0,57.427,57.5192,57.3578,57.5039,385100.0
2015-01-27 10:40:00,74.81,74.87,74.71,74.82,212500.0,57.5039,57.55,57.427,57.5115,212500.0
2015-01-27 10:50:00,74.82,74.94,74.82,74.92,184600.0,57.5115,57.6038,57.5115,57.5884,184600.0
2015-01-27 11:00:00,74.92,74.96,74.88,74.93,76900.0,57.5884,57.6192,57.5577,57.5961,76900.0
2015-01-27 11:10:00,74.94,75.12,74.93,75.02,295000.0,57.6038,57.7421,57.5961,57.6653,295000.0
2015-01-27 11:20:00,75.03,75.04,74.84,74.98,221500.0,57.673,57.6806,57.5269,57.6345,221500.0
2015-01-27 11:30:00,74.98,75.32,74.95,75.25,178800.0,57.6345,57.8959,57.6115,57.8421,178800.0
2015-01-27 11:40:00,75.26,75.41,75.21,75.39,90000.0,57.8498,57.9651,57.8113,57.9497,90000.0
2015-01-27 11:50:00,75.39,75.39,75.03,75.03,106000.0,57.9497,57.9497,57.673,57.673,106000.0
2015-01-27 12:00:00,75.02,75.14,75.02,75.13,101000.0,57.6653,57.7575,57.6653,57.7498,101000.0
2015-01-27 12:10:00,75.13,75.2,75.11,75.12,60100.0,57.7498,57.8036,57.7345,57.7421,60100.0
2015-01-27 12:20:00,75.11,75.39,75.1,75.39,114600.0,57.7345,57.9497,57.7268,57.9497,114600.0
2015-01-27 12:30:00,75.4,75.44,75.24,75.24,168300.0,57.9574,57.9881,57.8344,57.8344,168300.0
2015-01-27 12:40:00,75.25,75.27,75.13,75.15,126200.0,57.8421,57.8574,57.7498,57.7652,126200.0
2015-01-27 12:50:00,75.15,75.26,75.02,75.26,183300.0,57.7652,57.8498,57.6653,57.8498,183300.0
2015-01-27 13:00:00,75.26,75.38,75.18,75.38,68800.0,57.8498,57.942,57.7883,57.942,68800.0
2015-01-27 13:10:00,75.38,75.61,75.34,75.51,95800.0,57.942,58.1188,57.9112,58.0419,95800.0
2015-01-27 13:20:00,75.51,75.61,75.51,75.55,122200.0,58.0419,58.1188,58.0419,58.0727,122200.0
2015-01-27 13:30:00,75.54,75.57,75.44,75.55,114600.0,58.065,58.088,57.9881,58.0727,114600.0
2015-01-27 13:40:00,75.55,75.57,75.46,75.48,84300.0,58.0727,58.088,58.0035,58.0189,84300.0
2015-01-27 13:50:00,75.48,75.49,75.31,75.33,138500.0,58.0189,58.0265,57.8882,57.9036,138500.0
2015-01-27 14:00:00,75.32,75.34,75.24,75.25,93800.0,57.8959,57.9112,57.8344,57.8421,93800.0
2015-01-27 14:10:00,75.25,75.31,75.22,75.29,117900.0,57.8421,57.8882,57.819,57.8728,117900.0
2015-01-27 14:20:00,75.3,75.41,75.27,75.31,299100.0,57.8805,57.9651,57.8574,57.8882,299100.0
2015-01-27 14:30:00,75.31,75.41,75.31,75.41,207100.0,57.8882,57.9651,57.8882,57.9651,207100.0
2015-01-27 14:40:00,75.41,75.42,75.31,75.4,112100.0,57.9651,57.9727,57.8882,57.9574,112100.0
2015-01-27 14:50:00,75.41,75.45,75.24,75.26,170000.0,57.9651,57.9958,57.8344,57.8498,170000.0
2015-01-27 15:00:00,75.26,75.41,75.25,75.37,220100.0,57.8498,57.9651,57.8421,57.9343,220100.0
2015-01-27 15:10:00,75.37,75.42,75.3,75.31,312500.0,57.9343,57.9727,57.8805,57.8882,312500.0
2015-01-27 15:20:00,75.3,75.31,75.06,75.07,195800.0,57.8805,57.8882,57.696,57.7037,195800.0
2015-01-27 15:30:00,75.08,75.26,75.08,75.18,339400.0,57.7114,57.8498,57.7114,57.7883,339400.0
2015-01-27 15:40:00,75.19,75.22,75.14,75.15,399200.0,57.7959,57.819,57.7575,57.7652,399200.0
2015-01-27 15:50:00,75.15,75.41,75.12,75.3,998600.0,57.7652,57.9651,57.7421,57.8805,998600.0
2015-01-28 09:30:00,74.85,75.38,74.79,75.36,656500.0,57.5346,57.942,57.4885,57.9266,656500.0
2015-01-28 09:40:00,75.34,75.37,75.08,75.22,308800.0,57.9112,57.9343,57.7114,57.819,308800.0
2015-01-28 09:50:00,75.22,75.51,75.15,75.17,335600.0,57.819,58.0419,57.7652,57.7806,335600.0
2015-01-28 10:00:00,75.17,75.38,75.13,75.23,326100.0,57.7806,57.942,57.7498,57.8267,326100.0
2015-01-28 10:10:00,75.23,75.25,75.04,75.2,302800.0,57.8267,57.8421,57.6806,57.8036,302800.0
2015-01-28 10:20:00,75.2,75.33,75.18,75.19,265200.0,57.8036,57.9036,57.7883,57.7959,265200.0
2015-01-28 10:30:00,75.2,75.22,75.11,75.15,297900.0,57.8036,57.819,57.7345,57.7652,297900.0
2015-01-28 10:40:00,75.15,75.21,74.91,75.03,289600.0,57.7652,57.8113,57.5807,57.673,289600.0
2015-01-28 10:50:00,75.03,75.03,74.79,74.79,344600.0,57.673,57.673,57.4885,57.4885,344600.0
2015-01-28 11:00:00,74.79,74.8,74.71,74.78,305700.0,57.4885,57.4962,57.427,57.4808,305700.0
2015-01-28 11:10:00,74.78,74.9,74.52,74.6,272200.0,57.4808,57.573,57.2809,57.3424,272200.0
2015-01-28 11:20:00,74.6,74.8,74.54,74.73,175100.0,57.3424,57.4962,57.2963,57.4424,175100.0
2015-01-28 11:30:00,74.74,74.91,74.63,74.87,202900.0,57.45,57.5807,57.3655,57.55,202900.0
2015-01-28 11:40:00,74.86,75.0,74.82,74.99,146800.0,57.5423,57.6499,57.5115,57.6422,146800.0
2015-01-28 11:50:00,75.0,75.01,74.76,74.78,129800.0,57.6499,57.6576,57.4654,57.4808,129800.0
2015-01-28 12:00:00,74.78,74.82,74.69,74.72,137100.0,57.4808,57.5115,57.4116,57.4347,137100.0
2015-01-28 12:10:00,74.73,74.76,74.59,74.74,170200.0,57.4424,57.4654,57.3347,57.45,170200.0
2015-01-28 12:20:00,74.74,74.77,74.66,74.73,92900.0,57.45,57.4731,57.3886,57.4424,92900.0
2015-01-28 12:30:00,74.73,74.75,74.59,74.59,118700.0,57.4424,57.4577,57.3347,57.3347,118700.0
2015-01-28 12:40:00,74.6,74.67,74.52,74.67,165100.0,57.3424,57.3962,57.2809,57.3962,165100.0
2015-01-28 12:50:00,74.67,74.72,74.61,74.67,180800.0,57.3962,57.4347,57.3501,57.3962,180800.0
2015-01-28 13:00:00,74.67,74.73,74.63,74.72,116400.0,57.3962,57.4424,57.3655,57.4347,116400.0
2015-01-28 13:10:00,74.72,74.78,74.69,74.77,376600.0,57.4347,57.4808,57.4116,57.4731,376600.0
2015-01-28 13:20:00,74.76,74.8,74.55,74.55,111400.0,57.4654,57.4962,57.304,57.304,111400.0
2015-01-28 13:30:00,74.54,74.59,74.5,74.56,131100.0,57.2963,57.3347,57.2656,57.3117,131100.0
2015-01-28 13:40:00,74.56,74.63,74.5,74.61,109800.0,57.3117,57.3655,57.2656,57.3501,109800.0
2015-01-28 13:50:00,74.61,74.75,74.6,74.71,175200.0,57.3501,57.4577,57.3424,57.427,175200.0
2015-01-28 14:00:00,74.71,74.88,74.29,74.29,408900.0,57.427,57.5577,57.1041,57.1041,408900.0
2015-01-28 14:10:00,74.3,74.41,74.2,74.38,260900.0,57.1118,57.1964,57.035,57.1733,260900.0
2015-01-28 14:20:00,74.38,74.43,74.03,74.08,191800.0,57.1733,57.2118,56.9043,56.9427,191800.0
2015-01-28 14:30:00,74.08,74.24,73.92,74.2,206600.0,56.9427,57.0657,56.8197,57.035,206600.0
2015-01-28 14:40:00,74.21,74.34,74.13,74.23,254800.0,57.0427,57.1426,56.9812,57.058,254800.0
2015-01-28 14:50:00,74.23,74.52,74.19,74.39,161700.0,57.058,57.2809,57.0273,57.181,161700.0
2015-01-28 15:00:00,74.39,74.46,74.2,74.26,174200.0,57.181,57.2348,57.035,57.0811,174200.0
2015-01-28 15:10:00,74.26,74.3,74.04,74.07,364300.0,57.0811,57.1118,56.912,56.935,364300.0
2015-01-28 15:20:00,74.08,74.17,73.95,74.03,198700.0,56.9427,57.0119,56.8428,56.9043,198700.0
2015-01-28 15:30:00,74.04,74.08,73.65,73.66,269000.0,56.912,56.9427,56.6122,56.6199,269000.0
2015-01-28 15:40:00,73.67,73.7,73.42,73.53,522400.0,56.6276,56.6506,56.4354,56.52,522400.0
2015-01-28 15:50:00,73.53,73.57,73.42,73.43,976000.0,56.52,56.5507,56.4354,56.4431,976000.0
2015-01-29 09:30:00,73.12,73.38,72.65,72.76,451300.0,56.2048,56.4047,55.8435,55.9281,451300.0
2015-01-29 09:40:00,72.74,72.76,72.46,72.5,371700.0,55.9127,55.9281,55.6975,55.7282,371700.0
2015-01-29 09:50:00,72.51,72.59,72.25,72.55,383200.0,55.7359,55.7974,55.5361,55.7667,383200.0
2015-01-29 10:00:00,72.55,72.77,72.39,72.6,374900.0,55.7667,55.9358,55.6437,55.8051,374900.0
2015-01-29 10:10:00,72.6,72.65,72.23,72.38,392000.0,55.8051,55.8435,55.5207,55.636,392000.0
2015-01-29 10:20:00,72.37,72.42,72.11,72.36,285500.0,55.6283,55.6667,55.4285,55.6206,285500.0
2015-01-29 10:30:00,72.36,72.5,72.32,72.44,307200.0,55.6206,55.7282,55.5899,55.6821,307200.0
2015-01-29 10:40:00,72.43,72.44,72.13,72.28,285700.0,55.6744,55.6821,55.4438,55.5591,285700.0
2015-01-29 10:50:00,72.28,72.33,72.18,72.26,149900.0,55.5591,55.5976,55.4823,55.5438,149900.0
2015-01-29 11:00:00,72.26,72.42,72.24,72.42,172400.0,55.5438,55.6667,55.5284,55.6667,172400.0
2015-01-29 11:10:00,72.43,72.5,72.34,72.5,288100.0,55.6744,55.7282,55.6053,55.7282,288100.0
2015-01-29 11:20:00,72.5,72.71,72.45,72.51,343500.0,55.7282,55.8897,55.6898,55.7359,343500.0
2015-01-29 11:30:00,72.52,72.75,72.52,72.75,129700.0,55.7436,55.9204,55.7436,55.9204,129700.0
2015-01-29 11:40:00,72.75,72.82,72.63,72.71,118400.0,55.9204,55.9742,55.8282,55.8897,118400.0
2015-01-29 11:50:00,72.71,72.8,72.69,72.69,211800.0,55.8897,55.9588,55.8743,55.8743,211800.0
2015-01-29 12:00:00,72.69,72.97,72.69,72.86,123300.0,55.8743,56.0895,55.8743,56.005,123300.0
2015-01-29 12:10:00,72.86,72.9,72.62,72.65,130100.0,56.005,56.0357,55.8205,55.8435,130100.0
2015-01-29 12:20:00,72.65,72.71,72.5,72.64,287600.0,55.8435,55.8897,55.7282,55.8359,287600.0
2015-01-29 12:30:00,72.64,72.69,72.54,72.62,307800.0,55.8359,55.8743,55.759,55.8205,307800.0
2015-01-29 12:40:00,72.62,72.66,72.47,72.51,330200.0,55.8205,55.8512,55.7052,55.7359,330200.0
2015-01-29 12:50:00,72.51,72.58,72.44,72.52,160300.0,55.7359,55.7897,55.6821,55.7436,160300.0
2015-01-29 13:00:00,72.53,72.55,72.41,72.43,166400.0,55.7513,55.7667,55.6591,55.6744,166400.0
2015-01-29 13:10:00,72.43,72.54,72.43,72.5,159200.0,55.6744,55.759,55.6744,55.7282,159200.0
2015-01-29 13:20:00,72.5,72.54,72.46,72.53,429900.0,55.7282,55.759,55.6975,55.7513,429900.0
2015-01-29 13:30:00,72.53,72.74,72.5,72.69,151800.0,55.7513,55.9127,55.7282,55.8743,151800.0
2015-01-29 13:40:00,72.69,72.89,72.59,72.89,320200.0,55.8743,56.028,55.7974,56.028,320200.0
2015-01-29 13:50:00,72.9,72.98,72.77,72.87,263400.0,56.0357,56.0972,55.9358,56.0126,263400.0
2015-01-29 14:00:00,72.87,72.97,72.86,72.87,138000.0,56.0126,56.0895,56.005,56.0126,138000.0
2015-01-29 14:10:00,72.88,72.9,72.76,72.76,119600.0,56.0203,56.0357,55.9281,55.9281,119600.0
2015-01-29 14:20:00,72.76,73.01,72.75,73.0,382300.0,55.9281,56.1203,55.9204,56.1126,382300.0
2015-01-29 14:30:00,73.0,73.01,72.94,72.99,229100.0,56.1126,56.1203,56.0665,56.1049,229100.0
2015-01-29 14:40:00,72.99,73.03,72.81,72.82,197000.0,56.1049,56.1356,55.9665,55.9742,197000.0
2015-01-29 14:50:00,72.82,72.89,72.76,72.86,167100.0,55.9742,56.028,55.9281,56.005,167100.0
2015-01-29 15:00:00,72.86,73.08,72.84,73.05,240400.0,56.005,56.1741,55.9896,56.151,240400.0
2015-01-29 15:10:00,73.05,73.05,72.86,73.02,289800.0,56.151,56.151,56.005,56.1279,289800.0
2015-01-29 15:20:00,73.02,73.04,72.95,72.98,404800.0,56.1279,56.1433,56.0741,56.0972,404800.0
2015-01-29 15:30:00,72.99,73.04,72.91,73.03,328800.0,56.1049,56.1433,56.0434,56.1356,328800.0
2015-01-29 15:40:00,73.03,73.05,72.89,72.95,438700.0,56.1356,56.151,56.028,56.0741,438700.0
2015-01-29 15:50:00,72.95,73.06,72.89,73.0,736600.0,56.0741,56.1587,56.028,56.1126,736600.0
2015-01-30 09:30:00,72.84,72.92,72.4,72.48,361700.0,55.9896,56.0511,55.6514,55.7129,361700.0
2015-01-30 09:40:00,72.49,72.84,72.49,72.5,242700.0,55.7206,55.9896,55.7206,55.7282,242700.0
2015-01-30 09:50:00,72.51,72.56,72.43,72.44,344200.0,55.7359,55.7744,55.6744,55.6821,344200.0
2015-01-30 10:00:00,72.47,72.53,72.33,72.41,236400.0,55.7052,55.7513,55.5976,55.6591,236400.0
2015-01-30 10:10:00,72.41,72.44,72.08,72.09,199000.0,55.6591,55.6821,55.4054,55.4131,199000.0
2015-01-30 10:20:00,72.08,72.15,71.92,72.0,180900.0,55.4054,55.4592,55.2824,55.3439,180900.0
2015-01-30 10:30:00,71.99,72.0,71.85,71.92,223200.0,55.3362,55.3439,55.2286,55.2824,223200.0
2015-01-30 10:40:00,71.91,72.02,71.85,71.91,141100.0,55.2747,55.3593,55.2286,55.2747,141100.0
2015-01-30 10:50:00,71.91,71.94,71.78,71.92,317900.0,55.2747,55.2978,55.1748,55.2824,317900.0
2015-01-30 11:00:00,71.92,72.01,71.89,71.92,398400.0,55.2824,55.3516,55.2594,55.2824,398400.0
2015-01-30 11:10:00,71.92,71.95,71.69,71.74,222500.0,55.2824,55.3055,55.1056,55.1441,222500.0
2015-01-30 11:20:00,71.75,71.85,71.71,71.82,205200.0,55.1517,55.2286,55.121,55.2055,205200.0
2015-01-30 11:30:00,71.82,71.86,71.77,71.81,179900.0,55.2055,55.2363,55.1671,55.1979,179900.0
2015-01-30 11:40:00,71.82,71.92,71.66,71.82,162200.0,55.2055,55.2824,55.0826,55.2055,162200.0
2015-01-30 11:50:00,71.81,72.09,71.79,72.07,122600.0,55.1979,55.4131,55.1825,55.3977,122600.0
2015-01-30 12:00:00,72.08,72.21,72.07,72.2,169100.0,55.4054,55.5053,55.3977,55.4976,169100.0
2015-01-30 12:10:00,72.2,72.42,72.19,72.31,166600.0,55.4976,55.6667,55.49,55.5822,166600.0
2015-01-30 12:20:00,72.31,72.38,72.26,72.31,103700.0,55.5822,55.636,55.5438,55.5822,103700.0
2015-01-30 12:30:00,72.3,72.31,72.21,72.23,99900.0,55.5745,55.5822,55.5053,55.5207,99900.0
2015-01-30 12:40:00,72.24,72.26,72.13,72.13,114600.0,55.5284,55.5438,55.4438,55.4438,114600.0
2015-01-30 12:50:00,72.12,72.15,71.88,71.88,150600.0,55.4361,55.4592,55.2517,55.2517,150600.0
2015-01-30 13:00:00,71.88,71.98,71.87,71.87,113700.0,55.2517,55.3285,55.244,55.244,113700.0
2015-01-30 13:10:00,71.87,71.87,71.64,71.7,99500.0,55.244,55.244,55.0672,55.1133,99500.0
2015-01-30 13:20:00,71.7,71.96,71.69,71.96,101900.0,55.1133,55.3132,55.1056,55.3132,101900.0
2015-01-30 13:30:00,71.95,72.03,71.91,71.94,125400.0,55.3055,55.367,55.2747,55.2978,125400.0
2015-01-30 13:40:00,71.94,72.1,71.79,72.08,1162900.0,55.2978,55.4208,55.1825,55.4054,1162900.0
2015-01-30 13:50:00,72.09,72.11,72.0,72.06,405100.0,55.4131,55.4285,55.3439,55.39,405100.0
2015-01-30 14:00:00,72.06,72.08,71.99,72.05,306500.0,55.39,55.4054,55.3362,55.3823,306500.0
2015-01-30 14:10:00,72.05,72.05,71.85,72.02,203000.0,55.3823,55.3823,55.2286,55.3593,203000.0
2015-01-30 14:20:00,72.02,72.14,71.98,72.14,201700.0,55.3593,55.4515,55.3285,55.4515,201700.0
2015-01-30 14:30:00,72.14,72.21,72.04,72.05,233100.0,55.4515,55.5053,55.3747,55.3823,233100.0
2015-01-30 14:40:00,72.04,72.11,71.75,71.8,525300.0,55.3747,55.4285,55.1517,55.1902,525300.0
2015-01-30 14:50:00,71.8,71.83,71.61,71.63,234200.0,55.1902,55.2132,55.0441,55.0595,234200.0
2015-01-30 15:00:00,71.63,71.72,71.44,71.5,477300.0,55.0595,55.1287,54.9135,54.9596,477300.0
2015-01-30 15:10:00,71.5,71.63,71.46,71.46,345600.0,54.9596,55.0595,54.9288,54.9288,345600.0
2015-01-30 15:20:00,71.46,71.67,71.39,71.63,1473000.0,54.9288,55.0902,54.875,55.0595,1473000.0
2015-01-30 15:30:00,71.63,71.63,71.41,71.45,425900.0,55.0595,55.0595,54.8904,54.9211,425900.0
2015-01-30 15:40:00,71.44,71.44,71.25,71.28,625100.0,54.9135,54.9135,54.7674,54.7905,625100.0
2015-01-30 15:50:00,71.29,71.4,71.21,71.4,1589400.0,54.7982,54.8827,54.7367,54.8827,1589400.0
2015-02-02 09:30:00,70.98,71.77,70.91,71.72,388800.0,54.5599,55.1671,54.5061,55.1287,388800.0
2015-02-02 09:40:00,71.74,71.75,71.43,71.51,184200.0,55.1441,55.1517,54.9058,54.9673,184200.0
2015-02-02 09:50:00,71.51,71.57,71.4,71.41,520200.0,54.9673,55.0134,54.8827,54.8904,520200.0
2015-02-02 10:00:00,71.4,71.4,71.15,71.17,254800.0,54.8827,54.8827,54.6905,54.7059,254800.0
2015-02-02 10:10:00,71.17,71.4,71.08,71.15,215200.0,54.7059,54.8827,54.6367,54.6905,215200.0
2015-02-02 10:20:00,71.15,71.22,71.03,71.15,231900.0,54.6905,54.7443,54.5983,54.6905,231900.0
2015-02-02 10:30:00,71.15,71.49,71.14,71.41,233400.0,54.6905,54.9519,54.6829,54.8904,233400.0
2015-02-02 10:40:00,71.42,71.49,71.3,71.3,146800.0,54.8981,54.9519,54.8058,54.8058,146800.0
2015-02-02 10:50:00,71.3,71.58,71.28,71.42,105400.0,54.8058,55.0211,54.7905,54.8981,105400.0
2015-02-02 11:00:00,71.42,71.79,71.41,71.75,125500.0,54.8981,55.1825,54.8904,55.1517,125500.0
2015-02-02 11:10:00,71.76,71.91,71.74,71.75,185400.0,55.1594,55.2747,55.1441,55.1517,185400.0
2015-02-02 11:20:00,71.74,71.97,71.69,71.97,154900.0,55.1441,55.3208,55.1056,55.3208,154900.0
2015-02-02 11:30:00,71.98,72.25,71.96,72.23,128300.0,55.3285,55.5361,55.3132,55.5207,128300.0
2015-02-02 11:40:00,72.23,72.23,72.02,72.02,142800.0,55.5207,55.5207,55.3593,55.3593,142800.0
2015-02-02 11:50:00,72.02,72.04,71.94,71.99,248800.0,55.3593,55.3747,55.2978,55.3362,248800.0
2015-02-02 12:00:00,72.0,72.04,71.89,71.91,220800.0,55.3439,55.3747,55.2594,55.2747,220800.0
2015-02-02 12:10:00,71.91,72.03,71.9,72.02,149400.0,55.2747,55.367,55.267,55.3593,149400.0
2015-02-02 12:20:00,72.03,72.04,71.87,71.92,210400.0,55.367,55.3747,55.244,55.2824,210400.0
2015-02-02 12:30:00,71.94,72.01,71.85,71.98,192700.0,55.2978,55.3516,55.2286,55.3285,192700.0
2015-02-02 12:40:00,71.99,72.03,71.85,71.86,216300.0,55.3362,55.367,55.2286,55.2363,216300.0
2015-02-02 12:50:00,71.86,71.97,71.8,71.82,108600.0,55.2363,55.3208,55.1902,55.2055,108600.0
2015-02-02 13:00:00,71.83,71.84,71.71,71.84,82700.0,55.2132,55.2209,55.121,55.2209,82700.0
2015-02-02 13:10:00,71.84,71.88,71.76,71.86,193500.0,55.2209,55.2517,55.1594,55.2363,193500.0
2015-02-02 13:20:00,71.86,72.1,71.86,72.04,115800.0,55.2363,55.4208,55.2363,55.3747,115800.0
2015-02-02 13:30:00,72.04,72.09,71.87,71.9,210600.0,55.3747,55.4131,55.244,55.267,210600.0
2015-02-02 13:40:00,71.89,71.92,71.76,71.88,165100.0,55.2594,55.2824,55.1594,55.2517,165100.0
2015-02-02 13:50:00,71.89,71.93,71.78,71.78,217000.0,55.2594,55.2901,55.1748,55.1748,217000.0
2015-02-02 14:00:00,71.77,72.03,71.73,72.02,143800.0,55.1671,55.367,55.1364,55.3593,143800.0
2015-02-02 14:10:00,72.02,72.09,71.98,72.03,143200.0,55.3593,55.4131,55.3285,55.367,143200.0
2015-02-02 14:20:00,72.04,72.16,72.02,72.16,179100.0,55.3747,55.4669,55.3593,55.4669,179100.0
2015-02-02 14:30:00,72.15,72.31,71.94,71.97,214800.0,55.4592,55.5822,55.2978,55.3208,214800.0
2015-02-02 14:40:00,71.98,72.08,71.95,71.97,175300.0,55.3285,55.4054,55.3055,55.3208,175300.0
2015-02-02 14:50:00,71.98,72.16,71.97,72.09,162000.0,55.3285,55.4669,55.3208,55.4131,162000.0
2015-02-02 15:00:00,72.08,72.16,72.01,72.14,141200.0,55.4054,55.4669,55.3516,55.4515,141200.0
2015-02-02 15:10:00,72.15,72.26,72.08,72.16,230900.0,55.4592,55.5438,55.4054,55.4669,230900.0
2015-02-02 15:20:00,72.15,72.3,72.15,72.28,261700.0,55.4592,55.5745,55.4592,55.5591,261700.0
2015-02-02 15:30:00,72.29,72.55,72.18,72.54,357400.0,55.5668,55.7667,55.4823,55.759,357400.0
2015-02-02 15:40:00,72.55,72.72,72.52,72.64,459100.0,55.7667,55.8973,55.7436,55.8359,459100.0
2015-02-02 15:50:00,72.64,72.78,72.6,72.77,616600.0,55.8359,55.9435,55.8051,55.9358,616600.0
2015-02-03 09:30:00,73.48,73.68,73.2,73.48,408600.0,56.4815,56.6353,56.2663,56.4815,408600.0
2015-02-03 09:40:00,73.48,73.51,73.14,73.41,260700.0,56.4815,56.5046,56.2202,56.4277,260700.0
2015-02-03 09:50:00,73.4,73.57,73.38,73.56,178700.0,56.42,56.5507,56.4047,56.543,178700.0
2015-02-03 10:00:00,73.56,73.58,73.38,73.4,151300.0,56.543,56.5584,56.4047,56.42,151300.0
2015-02-03 10:10:00,73.4,73.45,73.34,73.38,139600.0,56.42,56.4585,56.3739,56.4047,139600.0
2015-02-03 10:20:00,73.38,73.49,73.33,73.47,126100.0,56.4047,56.4892,56.3662,56.4738,126100.0
2015-02-03 10:30:00,73.47,73.48,73.31,73.41,163400.0,56.4738,56.4815,56.3509,56.4277,163400.0
2015-02-03 10:40:00,73.41,73.45,73.16,73.23,209900.0,56.4277,56.4585,56.2356,56.2894,209900.0
2015-02-03 10:50:00,73.23,73.27,73.2,73.22,224300.0,56.2894,56.3201,56.2663,56.2817,224300.0
2015-02-03 11:00:00,73.2,73.37,73.2,73.37,168300.0,56.2663,56.397,56.2663,56.397,168300.0
2015-02-03 11:10:00,73.37,73.48,73.3,73.48,98000.0,56.397,56.4815,56.3432,56.4815,98000.0
2015-02-03 11:20:00,73.48,73.5,73.33,73.33,117400.0,56.4815,56.4969,56.3662,56.3662,117400.0
2015-02-03 11:30:00,73.33,73.45,73.27,73.45,131400.0,56.3662,56.4585,56.3201,56.4585,131400.0
2015-02-03 11:40:00,73.44,73.52,73.38,73.45,104400.0,56.4508,56.5123,56.4047,56.4585,104400.0
2015-02-03 11:50:00,73.46,73.47,73.27,73.31,183000.0,56.4662,56.4738,56.3201,56.3509,183000.0
2015-02-03 12:00:00,73.3,73.4,73.25,73.4,137800.0,56.3432,56.42,56.3047,56.42,137800.0
2015-02-03 12:10:00,73.39,73.61,73.39,73.56,181400.0,56.4124,56.5815,56.4124,56.543,181400.0
2015-02-03 12:20:00,73.56,73.65,73.55,73.65,170800.0,56.543,56.6122,56.5353,56.6122,170800.0
2015-02-03 12:30:00,73.64,73.65,73.52,73.56,138400.0,56.6045,56.6122,56.5123,56.543,138400.0
2015-02-03 12:40:00,73.57,73.71,73.56,73.67,84100.0,56.5507,56.6583,56.543,56.6276,84100.0
2015-02-03 12:50:00,73.67,73.74,73.62,73.7,125500.0,56.6276,56.6814,56.5891,56.6506,125500.0
2015-02-03 13:00:00,73.69,73.73,73.64,73.72,90300.0,56.643,56.6737,56.6045,56.666,90300.0
2015-02-03 13:10:00,73.73,73.89,73.65,73.79,123000.0,56.6737,56.7967,56.6122,56.7198,123000.0
2015-02-03 13:20:00,73.78,73.92,73.78,73.85,108800.0,56.7121,56.8197,56.7121,56.7659,108800.0
2015-02-03 13:30:00,73.84,73.98,73.83,73.84,133700.0,56.7582,56.8659,56.7506,56.7582,133700.0
2015-02-03 13:40:00,73.84,73.88,73.81,73.85,126800.0,56.7582,56.789,56.7352,56.7659,126800.0
2015-02-03 13:50:00,73.85,74.16,73.84,74.15,216800.0,56.7659,57.0042,56.7582,56.9965,216800.0
2015-02-03 14:00:00,74.15,74.25,74.06,74.06,168900.0,56.9965,57.0734,56.9274,56.9274,168900.0
2015-02-03 14:10:00,74.06,74.15,74.02,74.14,117500.0,56.9274,56.9965,56.8966,56.9888,117500.0
2015-02-03 14:20:00,74.15,74.24,74.0,74.06,131800.0,56.9965,57.0657,56.8812,56.9274,131800.0
2015-02-03 14:30:00,74.05,74.17,74.04,74.17,169200.0,56.9197,57.0119,56.912,57.0119,169200.0
2015-02-03 14:40:00,74.17,74.32,74.16,74.25,126600.0,57.0119,57.1272,57.0042,57.0734,126600.0
2015-02-03 14:50:00,74.26,74.28,74.13,74.28,155400.0,57.0811,57.0965,56.9812,57.0965,155400.0
2015-02-03 15:00:00,74.28,74.46,74.28,74.42,322000.0,57.0965,57.2348,57.0965,57.2041,322000.0
2015-02-03 15:10:00,74.41,74.58,74.4,74.47,369300.0,57.1964,57.3271,57.1887,57.2425,369300.0
2015-02-03 15:20:00,74.46,74.53,74.46,74.53,486700.0,57.2348,57.2886,57.2348,57.2886,486700.0
2015-02-03 15:30:00,74.54,74.68,74.45,74.66,581800.0,57.2963,57.4039,57.2271,57.3886,581800.0
2015-02-03 15:40:00,74.65,74.81,74.64,74.69,441400.0,57.3809,57.5039,57.3732,57.4116,441400.0
2015-02-03 15:50:00,74.7,74.81,74.64,74.77,804900.0,57.4193,57.5039,57.3732,57.4731,804900.0
2015-02-04 09:30:00,74.65,74.74,74.38,74.39,292600.0,57.3809,57.45,57.1733,57.181,292600.0
2015-02-04 09:40:00,74.4,74.67,74.35,74.65,188800.0,57.1887,57.3962,57.1503,57.3809,188800.0
2015-02-04 09:50:00,74.64,74.67,74.35,74.35,292300.0,57.3732,57.3962,57.1503,57.1503,292300.0
2015-02-04 10:00:00,74.36,74.56,74.35,74.54,199300.0,57.158,57.3117,57.1503,57.2963,199300.0
2015-02-04 10:10:00,74.54,74.66,74.49,74.64,274600.0,57.2963,57.3886,57.2579,57.3732,274600.0
2015-02-04 10:20:00,74.64,74.65,74.53,74.54,160900.0,57.3732,57.3809,57.2886,57.2963,160900.0
2015-02-04 10:30:00,74.54,74.65,74.49,74.57,177900.0,57.2963,57.3809,57.2579,57.3194,177900.0
2015-02-04 10:40:00,74.57,74.71,74.55,74.61,113800.0,57.3194,57.427,57.304,57.3501,113800.0
2015-02-04 10:50:00,74.61,74.63,74.53,74.59,84700.0,57.3501,57.3655,57.2886,57.3347,84700.0
2015-02-04 11:00:00,74.57,74.81,74.54,74.81,164400.0,57.3194,57.5039,57.2963,57.5039,164400.0
2015-02-04 11:10:00,74.81,74.87,74.7,74.72,148600.0,57.5039,57.55,57.4193,57.4347,148600.0
2015-02-04 11:20:00,74.72,74.9,74.71,74.89,122800.0,57.4347,57.573,57.427,57.5653,122800.0
2015-02-04 11:30:00,74.89,75.09,74.87,74.87,207600.0,57.5653,57.7191,57.55,57.55,207600.0
2015-02-04 11:40:00,74.86,74.9,74.81,74.84,166800.0,57.5423,57.573,57.5039,57.5269,166800.0
2015-02-04 11:50:00,74.85,74.85,74.74,74.81,96300.0,57.5346,57.5346,57.45,57.5039,96300.0
2015-02-04 12:00:00,74.8,74.82,74.78,74.8,83700.0,57.4962,57.5115,57.4808,57.4962,83700.0
2015-02-04 12:10:00,74.8,74.82,74.77,74.8,84900.0,57.4962,57.5115,57.4731,57.4962,84900.0
2015-02-04 12:20:00,74.79,74.8,74.6,74.6,69100.0,57.4885,57.4962,57.3424,57.3424,69100.0
2015-02-04 12:30:00,74.6,74.63,74.55,74.56,139300.0,57.3424,57.3655,57.304,57.3117,139300.0
2015-02-04 12:40:00,74.56,74.56,74.45,74.5,155900.0,57.3117,57.3117,57.2271,57.2656,155900.0
2015-02-04 12:50:00,74.5,74.6,74.45,74.59,85700.0,57.2656,57.3424,57.2271,57.3347,85700.0
2015-02-04 13:00:00,74.58,74.6,74.47,74.51,75000.0,57.3271,57.3424,57.2425,57.2733,75000.0
2015-02-04 13:10:00,74.52,74.52,74.43,74.44,92900.0,57.2809,57.2809,57.2118,57.2194,92900.0
2015-02-04 13:20:00,74.44,74.5,74.38,74.48,154300.0,57.2194,57.2656,57.1733,57.2502,154300.0
2015-02-04 13:30:00,74.48,74.49,74.41,74.45,143200.0,57.2502,57.2579,57.1964,57.2271,143200.0
2015-02-04 13:40:00,74.45,74.56,74.42,74.44,100500.0,57.2271,57.3117,57.2041,57.2194,100500.0
2015-02-04 13:50:00,74.44,74.48,74.37,74.44,105900.0,57.2194,57.2502,57.1656,57.2194,105900.0
2015-02-04 14:00:00,74.45,74.54,74.36,74.37,142700.0,57.2271,57.2963,57.158,57.1656,142700.0
2015-02-04 14:10:00,74.37,74.46,74.34,74.37,139500.0,57.1656,57.2348,57.1426,57.1656,139500.0
2015-02-04 14:20:00,74.38,74.48,74.35,74.4,98500.0,57.1733,57.2502,57.1503,57.1887,98500.0
2015-02-04 14:30:00,74.41,74.44,74.25,74.28,178900.0,57.1964,57.2194,57.0734,57.0965,178900.0
2015-02-04 14:40:00,74.29,74.38,74.25,74.37,89300.0,57.1041,57.1733,57.0734,57.1656,89300.0
2015-02-04 14:50:00,74.37,74.38,74.3,74.33,101100.0,57.1656,57.1733,57.1118,57.1349,101100.0
2015-02-04 15:00:00,74.34,74.43,74.28,74.41,101100.0,57.1426,57.2118,57.0965,57.1964,101100.0
2015-02-04 15:10:00,74.4,74.47,74.34,74.47,87400.0,57.1887,57.2425,57.1426,57.2425,87400.0
2015-02-04 15:20:00,74.46,74.6,74.41,74.6,92900.0,57.2348,57.3424,57.1964,57.3424,92900.0
2015-02-04 15:30:00,74.6,74.74,74.46,74.48,217900.0,57.3424,57.45,57.2348,57.2502,217900.0
2015-02-04 15:40:00,74.49,74.5,74.07,74.09,575200.0,57.2579,57.2656,56.935,56.9504,575200.0
2015-02-04 15:50:00,74.1,74.15,73.98,74.14,570800.0,56.9581,56.9965,56.8659,56.9888,570800.0
2015-02-05 09:30:00,75.13,75.13,74.71,74.92,202800.0,57.7498,57.7498,57.427,57.5884,202800.0
2015-02-05 09:40:00,74.93,75.01,74.79,74.91,111400.0,57.5961,57.6576,57.4885,57.5807,111400.0
2015-02-05 09:50:00,74.92,75.09,74.78,74.93,116600.0,57.5884,57.7191,57.4808,57.5961,116600.0
2015-02-05 10:00:00,74.94,75.07,74.78,75.05,129400.0,57.6038,57.7037,57.4808,57.6883,129400.0
2015-02-05 10:10:00,75.05,75.2,74.97,75.09,59100.0,57.6883,57.8036,57.6268,57.7191,59100.0
2015-02-05 10:20:00,75.09,75.19,74.97,75.16,49700.0,57.7191,57.7959,57.6268,57.7729,49700.0
2015-02-05 10:30:00,75.15,75.26,75.07,75.25,123700.0,57.7652,57.8498,57.7037,57.8421,123700.0
2015-02-05 10:40:00,75.25,75.32,75.19,75.27,142100.0,57.8421,57.8959,57.7959,57.8574,142100.0
2015-02-05 10:50:00,75.28,75.31,75.14,75.24,168800.0,57.8651,57.8882,57.7575,57.8344,168800.0
2015-02-05 11:00:00,75.24,75.36,75.22,75.33,123000.0,57.8344,57.9266,57.819,57.9036,123000.0
2015-02-05 11:10:00,75.34,75.46,75.27,75.33,89500.0,57.9112,58.0035,57.8574,57.9036,89500.0
2015-02-05 11:20:00,75.33,75.35,75.26,75.29,89600.0,57.9036,57.9189,57.8498,57.8728,89600.0
2015-02-05 11:30:00,75.3,75.37,75.28,75.33,92300.0,57.8805,57.9343,57.8651,57.9036,92300.0
2015-02-05 11:40:00,75.33,75.42,75.3,75.41,109100.0,57.9036,57.9727,57.8805,57.9651,109100.0
2015-02-05 11:50:00,75.39,75.4,75.32,75.36,81400.0,57.9497,57.9574,57.8959,57.9266,81400.0
2015-02-05 12:00:00,75.36,75.45,75.33,75.45,118700.0,57.9266,57.9958,57.9036,57.9958,118700.0
2015-02-05 12:10:00,75.46,75.46,75.29,75.34,42200.0,58.0035,58.0035,57.8728,57.9112,42200.0
2015-02-05 12:20:00,75.34,75.39,75.26,75.3,58900.0,57.9112,57.9497,57.8498,57.8805,58900.0
2015-02-05 12:30:00,75.3,75.34,75.26,75.34,48300.0,57.8805,57.9112,57.8498,57.9112,48300.0
2015-02-05 12:40:00,75.33,75.38,75.29,75.3,45800.0,57.9036,57.942,57.8728,57.8805,45800.0
2015-02-05 12:50:00,75.3,75.31,75.23,75.24,91200.0,57.8805,57.8882,57.8267,57.8344,91200.0
2015-02-05 13:00:00,75.24,75.31,75.21,75.23,99400.0,57.8344,57.8882,57.8113,57.8267,99400.0
2015-02-05 13:10:00,75.23,75.29,75.17,75.28,130400.0,57.8267,57.8728,57.7806,57.8651,130400.0
2015-02-05 13:20:00,75.27,75.29,75.14,75.16,80400.0,57.8574,57.8728,57.7575,57.7729,80400.0
2015-02-05 13:30:00,75.16,75.17,75.11,75.15,109500.0,57.7729,57.7806,57.7345,57.7652,109500.0
2015-02-05 13:40:00,75.15,75.15,75.07,75.12,79900.0,57.7652,57.7652,57.7037,57.7421,79900.0
2015-02-05 13:50:00,75.11,75.13,75.0,75.01,139700.0,57.7345,57.7498,57.6499,57.6576,139700.0
2015-02-05 14:00:00,75.01,75.01,74.89,74.91,174600.0,57.6576,57.6576,57.5653,57.5807,174600.0
2015-02-05 14:10:00,74.91,75.1,74.91,75.04,113000.0,57.5807,57.7268,57.5807,57.6806,113000.0
2015-02-05 14:20:00,75.03,75.04,74.92,74.93,114800.0,57.673,57.6806,57.5884,57.5961,114800.0
2015-02-05 14:30:00,74.94,75.08,74.89,75.08,156000.0,57.6038,57.7114,57.5653,57.7114,156000.0
2015-02-05 14:40:00,75.08,75.08,74.86,74.87,171500.0,57.7114,57.7114,57.5423,57.55,171500.0
2015-02-05 14:50:00,74.87,74.9,74.83,74.9,106700.0,57.55,57.573,57.5192,57.573,106700.0
2015-02-05 15:00:00,74.9,74.97,74.85,74.86,153000.0,57.573,57.6268,57.5346,57.5423,153000.0
2015-02-05 15:10:00,74.87,74.99,74.83,74.98,108400.0,57.55,57.6422,57.5192,57.6345,108400.0
2015-02-05 15:20:00,74.99,75.1,74.94,75.08,218100.0,57.6422,57.7268,57.6038,57.7114,218100.0
2015-02-05 15:30:00,75.08,75.23,75.02,75.19,157900.0,57.7114,57.8267,57.6653,57.7959,157900.0
2015-02-05 15:40:00,75.19,75.34,75.15,75.2,257200.0,57.7959,57.9112,57.7652,57.8036,257200.0
2015-02-05 15:50:00,75.21,75.37,75.19,75.32,476000.0,57.8113,57.9343,57.7959,57.8959,476000.0
2015-02-06 09:30:00,75.32,75.32,74.73,74.97,251000.0,57.8959,57.8959,57.4424,57.6268,251000.0
2015-02-06 09:40:00,74.96,75.05,74.78,75.05,153700.0,57.6192,57.6883,57.4808,57.6883,153700.0
2015-02-06 09:50:00,75.03,75.12,74.99,75.11,103200.0,57.673,57.7421,57.6422,57.7345,103200.0
2015-02-06 10:00:00,75.11,75.13,75.04,75.13,91900.0,57.7345,57.7498,57.6806,57.7498,91900.0
2015-02-06 10:10:00,75.13,75.42,75.13,75.39,98500.0,57.7498,57.9727,57.7498,57.9497,98500.0
2015-02-06 10:20:00,75.38,75.56,75.37,75.55,140200.0,57.942,58.0804,57.9343,58.0727,140200.0
2015-02-06 10:30:00,75.54,75.62,75.45,75.6,159500.0,58.065,58.1265,57.9958,58.1111,159500.0
2015-02-06 10:40:00,75.6,75.66,75.54,75.54,168900.0,58.1111,58.1572,58.065,58.065,168900.0
2015-02-06 10:50:00,75.54,75.55,75.31,75.31,74900.0,58.065,58.0727,57.8882,57.8882,74900.0
2015-02-06 11:00:00,75.31,75.43,75.27,75.42,81600.0,57.8882,57.9804,57.8574,57.9727,81600.0
2015-02-06 11:10:00,75.43,75.51,75.38,75.42,43100.0,57.9804,58.0419,57.942,57.9727,43100.0
2015-02-06 11:20:00,75.41,75.5,75.34,75.47,70800.0,57.9651,58.0342,57.9112,58.0112,70800.0
2015-02-06 11:30:00,75.47,75.51,75.36,75.47,84900.0,58.0112,58.0419,57.9266,58.0112,84900.0
2015-02-06 11:40:00,75.47,75.49,75.36,75.41,101100.0,58.0112,58.0265,57.9266,57.9651,101100.0
2015-02-06 11:50:00,75.41,75.44,75.22,75.26,51800.0,57.9651,57.9881,57.819,57.8498,51800.0
2015-02-06 12:00:00,75.27,75.4,75.24,75.4,77000.0,57.8574,57.9574,57.8344,57.9574,77000.0
2015-02-06 12:10:00,75.4,75.41,75.26,75.28,53700.0,57.9574,57.9651,57.8498,57.8651,53700.0
2015-02-06 12:20:00,75.28,75.35,75.22,75.29,86500.0,57.8651,57.9189,57.819,57.8728,86500.0
2015-02-06 12:30:00,75.3,75.34,75.27,75.3,69400.0,57.8805,57.9112,57.8574,57.8805,69400.0
2015-02-06 12:40:00,75.28,75.29,75.01,75.16,88600.0,57.8651,57.8728,57.6576,57.7729,88600.0
2015-02-06 12:50:00,75.17,75.24,75.12,75.18,60700.0,57.7806,57.8344,57.7421,57.7883,60700.0
2015-02-06 13:00:00,75.18,75.2,74.95,75.06,61600.0,57.7883,57.8036,57.6115,57.696,61600.0
2015-02-06 13:10:00,75.06,75.07,74.85,74.93,110500.0,57.696,57.7037,57.5346,57.5961,110500.0
2015-02-06 13:20:00,74.94,75.0,74.75,74.79,62300.0,57.6038,57.6499,57.4577,57.4885,62300.0
2015-02-06 13:30:00,74.79,74.85,74.71,74.8,89100.0,57.4885,57.5346,57.427,57.4962,89100.0
2015-02-06 13:40:00,74.81,74.84,74.72,74.75,77900.0,57.5039,57.5269,57.4347,57.4577,77900.0
2015-02-06 13:50:00,74.76,74.84,74.75,74.83,50600.0,57.4654,57.5269,57.4577,57.5192,50600.0
2015-02-06 14:00:00,74.83,74.91,74.8,74.88,152500.0,57.5192,57.5807,57.4962,57.5577,152500.0
2015-02-06 14:10:00,74.88,75.0,74.86,74.98,82000.0,57.5577,57.6499,57.5423,57.6345,82000.0
2015-02-06 14:20:00,74.98,75.09,74.92,75.08,92500.0,57.6345,57.7191,57.5884,57.7114,92500.0
2015-02-06 14:30:00,75.08,75.19,75.02,75.13,97900.0,57.7114,57.7959,57.6653,57.7498,97900.0
2015-02-06 14:40:00,75.13,75.17,74.97,74.99,109400.0,57.7498,57.7806,57.6268,57.6422,109400.0
2015-02-06 14:50:00,74.99,75.0,74.76,74.76,77800.0,57.6422,57.6499,57.4654,57.4654,77800.0
2015-02-06 15:00:00,74.76,74.77,74.59,74.74,117700.0,57.4654,57.4731,57.3347,57.45,117700.0
2015-02-06 15:10:00,74.73,74.74,74.46,74.48,154800.0,57.4424,57.45,57.2348,57.2502,154800.0
2015-02-06 15:20:00,74.47,74.63,74.41,74.45,173100.0,57.2425,57.3655,57.1964,57.2271,173100.0
2015-02-06 15:30:00,74.46,74.49,74.35,74.44,136500.0,57.2348,57.2579,57.1503,57.2194,136500.0
2015-02-06 15:40:00,74.43,74.45,74.3,74.39,229400.0,57.2118,57.2271,57.1118,57.181,229400.0
2015-02-06 15:50:00,74.39,74.49,74.36,74.47,479100.0,57.181,57.2579,57.158,57.2425,479100.0
2015-02-09 09:30:00,74.26,74.34,74.16,74.31,157500.0,57.0811,57.1426,57.0042,57.1195,157500.0
2015-02-09 09:40:00,74.31,74.48,74.2,74.39,171700.0,57.1195,57.2502,57.035,57.181,171700.0
2015-02-09 09:50:00,74.39,74.56,74.31,74.32,157500.0,57.181,57.3117,57.1195,57.1272,157500.0
2015-02-09 10:00:00,74.32,74.44,74.27,74.35,115400.0,57.1272,57.2194,57.0888,57.1503,115400.0
2015-02-09 10:10:00,74.35,74.46,74.32,74.34,160000.0,57.1503,57.2348,57.1272,57.1426,160000.0
2015-02-09 10:20:00,74.35,74.38,74.27,74.3,125500.0,57.1503,57.1733,57.0888,57.1118,125500.0
2015-02-09 10:30:00,74.29,74.35,74.13,74.16,130400.0,57.1041,57.1503,56.9812,57.0042,130400.0
2015-02-09 10:40:00,74.16,74.16,74.01,74.07,111700.0,57.0042,57.0042,56.8889,56.935,111700.0
2015-02-09 10:50:00,74.07,74.1,74.0,74.01,114900.0,56.935,56.9581,56.8812,56.8889,114900.0
2015-02-09 11:00:00,74.01,74.11,73.99,74.07,57500.0,56.8889,56.9658,56.8735,56.935,57500.0
2015-02-09 11:10:00,74.07,74.21,74.03,74.14,79800.0,56.935,57.0427,56.9043,56.9888,79800.0
2015-02-09 11:20:00,74.14,74.24,74.1,74.22,70500.0,56.9888,57.0657,56.9581,57.0503,70500.0
2015-02-09 11:30:00,74.22,74.23,74.09,74.09,38700.0,57.0503,57.058,56.9504,56.9504,38700.0
2015-02-09 11:40:00,74.08,74.16,74.04,74.1,49100.0,56.9427,57.0042,56.912,56.9581,49100.0
2015-02-09 11:50:00,74.09,74.12,74.01,74.05,52700.0,56.9504,56.9735,56.8889,56.9197,52700.0
2015-02-09 12:00:00,74.06,74.08,73.93,74.06,120600.0,56.9274,56.9427,56.8274,56.9274,120600.0
2015-02-09 12:10:00,74.07,74.08,73.95,73.99,62300.0,56.935,56.9427,56.8428,56.8735,62300.0
2015-02-09 12:20:00,73.97,74.08,73.96,74.08,76600.0,56.8582,56.9427,56.8505,56.9427,76600.0
2015-02-09 12:30:00,74.09,74.17,73.99,74.01,90200.0,56.9504,57.0119,56.8735,56.8889,90200.0
2015-02-09 12:40:00,74.0,74.03,73.88,73.95,101200.0,56.8812,56.9043,56.789,56.8428,101200.0
2015-02-09 12:50:00,73.96,73.99,73.86,73.91,58200.0,56.8505,56.8735,56.7736,56.8121,58200.0
2015-02-09 13:00:00,73.91,73.97,73.89,73.94,56900.0,56.8121,56.8582,56.7967,56.8351,56900.0
2015-02-09 13:10:00,73.93,74.0,73.92,73.94,64400.0,56.8274,56.8812,56.8197,56.8351,64400.0
2015-02-09 13:20:00,73.92,73.96,73.82,73.82,60100.0,56.8197,56.8505,56.7429,56.7429,60100.0
2015-02-09 13:30:00,73.82,73.82,73.7,73.71,71400.0,56.7429,56.7429,56.6506,56.6583,71400.0
2015-02-09 13:40:00,73.7,73.75,73.58,73.6,90000.0,56.6506,56.6891,56.5584,56.5738,90000.0
2015-02-09 13:50:00,73.59,73.68,73.59,73.62,107800.0,56.5661,56.6353,56.5661,56.5891,107800.0
2015-02-09 14:00:00,73.63,73.69,73.55,73.66,94000.0,56.5968,56.643,56.5353,56.6199,94000.0
2015-02-09 14:10:00,73.66,73.71,73.52,73.53,57700.0,56.6199,56.6583,56.5123,56.52,57700.0
2015-02-09 14:20:00,73.53,73.7,73.48,73.66,70500.0,56.52,56.6506,56.4815,56.6199,70500.0
2015-02-09 14:30:00,73.67,73.79,73.62,73.78,90500.0,56.6276,56.7198,56.5891,56.7121,90500.0
2015-02-09 14:40:00,73.78,73.79,73.62,73.67,97000.0,56.7121,56.7198,56.5891,56.6276,97000.0
2015-02-09 14:50:00,73.67,73.71,73.56,73.59,97000.0,56.6276,56.6583,56.543,56.5661,97000.0
2015-02-09 15:00:00,73.59,73.62,73.5,73.52,205000.0,56.5661,56.5891,56.4969,56.5123,205000.0
2015-02-09 15:10:00,73.52,73.63,73.51,73.52,124600.0,56.5123,56.5968,56.5046,56.5123,124600.0
2015-02-09 15:20:00,73.52,73.64,73.51,73.64,127000.0,56.5123,56.6045,56.5046,56.6045,127000.0
2015-02-09 15:30:00,73.65,73.65,73.47,73.53,134400.0,56.6122,56.6122,56.4738,56.52,134400.0
2015-02-09 15:40:00,73.53,73.75,73.53,73.69,187500.0,56.52,56.6891,56.52,56.643,187500.0
2015-02-09 15:50:00,73.68,73.69,73.54,73.6,488800.0,56.6353,56.643,56.5277,56.5738,488800.0
2015-02-10 09:30:00,73.96,74.18,73.91,74.16,177200.0,56.8505,57.0196,56.8121,57.0042,177200.0
2015-02-10 09:40:00,74.15,74.24,73.88,74.05,132500.0,56.9965,57.0657,56.789,56.9197,132500.0
2015-02-10 09:50:00,74.06,74.1,73.86,73.9,68500.0,56.9274,56.9581,56.7736,56.8044,68500.0
2015-02-10 10:00:00,73.9,73.97,73.74,73.82,66900.0,56.8044,56.8582,56.6814,56.7429,66900.0
2015-02-10 10:10:00,73.83,74.0,73.83,73.89,81800.0,56.7506,56.8812,56.7506,56.7967,81800.0
2015-02-10 10:20:00,73.89,73.96,73.82,73.92,71000.0,56.7967,56.8505,56.7429,56.8197,71000.0
2015-02-10 10:30:00,73.91,74.01,73.88,73.96,82600.0,56.8121,56.8889,56.789,56.8505,82600.0
2015-02-10 10:40:00,73.98,74.07,73.87,73.92,138500.0,56.8659,56.935,56.7813,56.8197,138500.0
2015-02-10 10:50:00,73.92,74.11,73.92,74.11,92300.0,56.8197,56.9658,56.8197,56.9658,92300.0
2015-02-10 11:00:00,74.11,74.24,74.05,74.23,97900.0,56.9658,57.0657,56.9197,57.058,97900.0
2015-02-10 11:10:00,74.24,74.38,74.24,74.34,102400.0,57.0657,57.1733,57.0657,57.1426,102400.0
2015-02-10 11:20:00,74.34,74.4,74.28,74.39,66900.0,57.1426,57.1887,57.0965,57.181,66900.0
2015-02-10 11:30:00,74.4,74.4,74.29,74.37,153600.0,57.1887,57.1887,57.1041,57.1656,153600.0
2015-02-10 11:40:00,74.37,74.4,74.18,74.25,54100.0,57.1656,57.1887,57.0196,57.0734,54100.0
2015-02-10 11:50:00,74.25,74.28,74.17,74.17,48500.0,57.0734,57.0965,57.0119,57.0119,48500.0
2015-02-10 12:00:00,74.17,74.19,74.1,74.17,71800.0,57.0119,57.0273,56.9581,57.0119,71800.0
2015-02-10 12:10:00,74.18,74.38,74.18,74.28,113700.0,57.0196,57.1733,57.0196,57.0965,113700.0
2015-02-10 12:20:00,74.28,74.29,74.19,74.19,49000.0,57.0965,57.1041,57.0273,57.0273,49000.0
2015-02-10 12:30:00,74.2,74.33,74.2,74.32,45500.0,57.035,57.1349,57.035,57.1272,45500.0
2015-02-10 12:40:00,74.32,74.38,74.29,74.34,41500.0,57.1272,57.1733,57.1041,57.1426,41500.0
2015-02-10 12:50:00,74.34,74.47,74.28,74.47,88000.0,57.1426,57.2425,57.0965,57.2425,88000.0
2015-02-10 13:00:00,74.46,74.54,74.4,74.52,73000.0,57.2348,57.2963,57.1887,57.2809,73000.0
2015-02-10 13:10:00,74.51,74.58,74.49,74.54,73200.0,57.2733,57.3271,57.2579,57.2963,73200.0
2015-02-10 13:20:00,74.54,74.57,74.46,74.55,69600.0,57.2963,57.3194,57.2348,57.304,69600.0
2015-02-10 13:30:00,74.56,74.61,74.5,74.55,53200.0,57.3117,57.3501,57.2656,57.304,53200.0
2015-02-10 13:40:00,74.55,74.58,74.43,74.57,52500.0,57.304,57.3271,57.2118,57.3194,52500.0
2015-02-10 13:50:00,74.57,74.62,74.51,74.54,78500.0,57.3194,57.3578,57.2733,57.2963,78500.0
2015-02-10 14:00:00,74.55,74.57,74.46,74.57,82200.0,57.304,57.3194,57.2348,57.3194,82200.0
2015-02-10 14:10:00,74.58,74.59,74.46,74.51,66100.0,57.3271,57.3347,57.2348,57.2733,66100.0
2015-02-10 14:20:00,74.51,74.65,74.51,74.63,87700.0,57.2733,57.3809,57.2733,57.3655,87700.0
2015-02-10 14:30:00,74.63,74.76,74.61,74.74,137900.0,57.3655,57.4654,57.3501,57.45,137900.0
2015-02-10 14:40:00,74.75,74.84,74.72,74.83,125000.0,57.4577,57.5269,57.4347,57.5192,125000.0
2015-02-10 14:50:00,74.82,74.94,74.77,74.94,111700.0,57.5115,57.6038,57.4731,57.6038,111700.0
2015-02-10 15:00:00,74.94,74.95,74.79,74.87,119300.0,57.6038,57.6115,57.4885,57.55,119300.0
2015-02-10 15:10:00,74.87,74.92,74.83,74.84,109500.0,57.55,57.5884,57.5192,57.5269,109500.0
2015-02-10 15:20:00,74.85,74.96,74.81,74.95,466400.0,57.5346,57.6192,57.5039,57.6115,466400.0
2015-02-10 15:30:00,74.96,74.99,74.92,74.99,187600.0,57.6192,57.6422,57.5884,57.6422,187600.0
2015-02-10 15:40:00,74.99,75.06,74.93,74.94,289800.0,57.6422,57.696,57.5961,57.6038,289800.0
2015-02-10 15:50:00,74.94,74.96,74.8,74.84,305500.0,57.6038,57.6192,57.4962,57.5269,305500.0
2015-02-11 09:30:00,74.9,75.02,74.7,74.96,101900.0,57.573,57.6653,57.4193,57.6192,101900.0
2015-02-11 09:40:00,74.97,75.15,74.88,74.93,54600.0,57.6268,57.7652,57.5577,57.5961,54600.0
2015-02-11 09:50:00,74.93,75.18,74.91,75.05,86300.0,57.5961,57.7883,57.5807,57.6883,86300.0
2015-02-11 10:00:00,75.06,75.06,74.71,74.75,98000.0,57.696,57.696,57.427,57.4577,98000.0
2015-02-11 10:10:00,74.75,74.88,74.73,74.79,85000.0,57.4577,57.5577,57.4424,57.4885,85000.0
2015-02-11 10:20:00,74.78,74.83,74.74,74.77,111300.0,57.4808,57.5192,57.45,57.4731,111300.0
2015-02-11 10:30:00,74.77,74.8,74.75,74.78,85800.0,57.4731,57.4962,57.4577,57.4808,85800.0
2015-02-11 10:40:00,74.77,74.81,74.74,74.75,77500.0,57.4731,57.5039,57.45,57.4577,77500.0
2015-02-11 10:50:00,74.76,74.8,74.73,74.75,48000.0,57.4654,57.4962,57.4424,57.4577,48000.0
2015-02-11 11:00:00,74.75,74.81,74.74,74.78,96400.0,57.4577,57.5039,57.45,57.4808,96400.0
2015-02-11 11:10:00,74.77,74.84,74.76,74.77,249000.0,57.4731,57.5269,57.4654,57.4731,249000.0
2015-02-11 11:20:00,74.77,74.78,74.55,74.56,118500.0,57.4731,57.4808,57.304,57.3117,118500.0
2015-02-11 11:30:00,74.56,74.63,74.45,74.61,108100.0,57.3117,57.3655,57.2271,57.3501,108100.0
2015-02-11 11:40:00,74.6,74.71,74.59,74.63,60400.0,57.3424,57.427,57.3347,57.3655,60400.0
2015-02-11 11:50:00,74.63,74.65,74.52,74.53,71100.0,57.3655,57.3809,57.2809,57.2886,71100.0
2015-02-11 12:00:00,74.53,74.53,74.25,74.41,196300.0,57.2886,57.2886,57.0734,57.1964,196300.0
2015-02-11 12:10:00,74.4,74.48,74.33,74.48,118700.0,57.1887,57.2502,57.1349,57.2502,118700.0
2015-02-11 12:20:00,74.48,74.53,74.44,74.5,72300.0,57.2502,57.2886,57.2194,57.2656,72300.0
2015-02-11 12:30:00,74.5,74.54,74.45,74.47,125100.0,57.2656,57.2963,57.2271,57.2425,125100.0
2015-02-11 12:40:00,74.47,74.47,74.33,74.41,75100.0,57.2425,57.2425,57.1349,57.1964,75100.0
2015-02-11 12:50:00,74.4,74.4,74.2,74.23,65000.0,57.1887,57.1887,57.035,57.058,65000.0
2015-02-11 13:00:00,74.23,74.28,74.18,74.21,55800.0,57.058,57.0965,57.0196,57.0427,55800.0
2015-02-11 13:10:00,74.21,74.24,74.03,74.18,73100.0,57.0427,57.0657,56.9043,57.0196,73100.0
2015-02-11 13:20:00,74.18,74.25,74.13,74.19,49000.0,57.0196,57.0734,56.9812,57.0273,49000.0
2015-02-11 13:30:00,74.19,74.21,74.12,74.2,58500.0,57.0273,57.0427,56.9735,57.035,58500.0
2015-02-11 13:40:00,74.21,74.21,74.08,74.2,62300.0,57.0427,57.0427,56.9427,57.035,62300.0
2015-02-11 13:50:00,74.2,74.25,74.04,74.19,152200.0,57.035,57.0734,56.912,57.0273,152200.0
2015-02-11 14:00:00,74.19,74.39,74.18,74.37,73900.0,57.0273,57.181,57.0196,57.1656,73900.0
2015-02-11 14:10:00,74.37,74.39,74.2,74.28,111600.0,57.1656,57.181,57.035,57.0965,111600.0
2015-02-11 14:20:00,74.28,74.3,74.1,74.22,93800.0,57.0965,57.1118,56.9581,57.0503,93800.0
2015-02-11 14:30:00,74.21,74.32,74.17,74.31,91300.0,57.0427,57.1272,57.0119,57.1195,91300.0
2015-02-11 14:40:00,74.31,74.36,74.24,74.32,113500.0,57.1195,57.158,57.0657,57.1272,113500.0
2015-02-11 14:50:00,74.31,74.32,74.24,74.26,89900.0,57.1195,57.1272,57.0657,57.0811,89900.0
2015-02-11 15:00:00,74.26,74.27,74.23,74.26,130200.0,57.0811,57.0888,57.058,57.0811,130200.0
2015-02-11 15:10:00,74.25,74.33,74.22,74.29,192500.0,57.0734,57.1349,57.0503,57.1041,192500.0
2015-02-11 15:20:00,74.29,74.61,74.28,74.51,226200.0,57.1041,57.3501,57.0965,57.2733,226200.0
2015-02-11 15:30:00,74.5,74.57,74.38,74.43,178900.0,57.2656,57.3194,57.1733,57.2118,178900.0
2015-02-11 15:40:00,74.42,74.49,74.19,74.25,253100.0,57.2041,57.2579,57.0273,57.0734,253100.0
2015-02-11 15:50:00,74.25,74.38,74.22,74.36,363700.0,57.0734,57.1733,57.0503,57.158,363700.0
2015-02-12 09:30:00,74.81,75.04,74.68,74.78,554100.0,57.5039,57.6806,57.4039,57.4808,554100.0
2015-02-12 09:40:00,74.8,74.82,74.54,74.75,131200.0,57.4962,57.5115,57.2963,57.4577,131200.0
2015-02-12 09:50:00,74.76,74.87,74.69,74.84,62900.0,57.4654,57.55,57.4116,57.5269,62900.0
2015-02-12 10:00:00,74.85,74.91,74.75,74.9,130200.0,57.5346,57.5807,57.4577,57.573,130200.0
2015-02-12 10:10:00,74.91,74.96,74.79,74.82,100300.0,57.5807,57.6192,57.4885,57.5115,100300.0
2015-02-12 10:20:00,74.81,74.86,74.68,74.73,61400.0,57.5039,57.5423,57.4039,57.4424,61400.0
2015-02-12 10:30:00,74.73,74.82,74.71,74.79,55400.0,57.4424,57.5115,57.427,57.4885,55400.0
2015-02-12 10:40:00,74.78,74.86,74.72,74.77,78800.0,57.4808,57.5423,57.4347,57.4731,78800.0
2015-02-12 10:50:00,74.78,74.82,74.64,74.68,62400.0,57.4808,57.5115,57.3732,57.4039,62400.0
2015-02-12 11:00:00,74.69,74.72,74.61,74.63,68500.0,57.4116,57.4347,57.3501,57.3655,68500.0
2015-02-12 11:10:00,74.62,74.66,74.41,74.47,109900.0,57.3578,57.3886,57.1964,57.2425,109900.0
2015-02-12 11:20:00,74.47,74.47,74.3,74.33,115700.0,57.2425,57.2425,57.1118,57.1349,115700.0
2015-02-12 11:30:00,74.35,74.48,74.33,74.38,87400.0,57.1503,57.2502,57.1349,57.1733,87400.0
2015-02-12 11:40:00,74.37,74.53,74.31,74.53,108300.0,57.1656,57.2886,57.1195,57.2886,108300.0
2015-02-12 11:50:00,74.54,74.7,74.51,74.55,52500.0,57.2963,57.4193,57.2733,57.304,52500.0
2015-02-12 12:00:00,74.55,74.61,74.54,74.59,92700.0,57.304,57.3501,57.2963,57.3347,92700.0
2015-02-12 12:10:00,74.59,74.65,74.55,74.65,119400.0,57.3347,57.3809,57.304,57.3809,119400.0
2015-02-12 12:20:00,74.65,74.68,74.61,74.67,79900.0,57.3809,57.4039,57.3501,57.3962,79900.0
2015-02-12 12:30:00,74.67,74.78,74.67,74.76,47500.0,57.3962,57.4808,57.3962,57.4654,47500.0
2015-02-12 12:40:00,74.77,74.79,74.63,74.65,98800.0,57.4731,57.4885,57.3655,57.3809,98800.0
2015-02-12 12:50:00,74.65,74.75,74.65,74.74,64200.0,57.3809,57.4577,57.3809,57.45,64200.0
2015-02-12 13:00:00,74.75,74.75,74.65,74.66,72200.0,57.4577,57.4577,57.3809,57.3886,72200.0
2015-02-12 13:10:00,74.65,74.74,74.64,74.72,42900.0,57.3809,57.45,57.3732,57.4347,42900.0
2015-02-12 13:20:00,74.72,74.76,74.66,74.67,66200.0,57.4347,57.4654,57.3886,57.3962,66200.0
2015-02-12 13:30:00,74.67,74.77,74.66,74.74,60900.0,57.3962,57.4731,57.3886,57.45,60900.0
2015-02-12 13:40:00,74.75,74.78,74.72,74.74,167700.0,57.4577,57.4808,57.4347,57.45,167700.0
2015-02-12 13:50:00,74.73,74.78,74.73,74.76,138900.0,57.4424,57.4808,57.4424,57.4654,138900.0
2015-02-12 14:00:00,74.75,74.78,74.71,74.74,61800.0,57.4577,57.4808,57.427,57.45,61800.0
2015-02-12 14:10:00,74.74,74.75,74.65,74.67,61400.0,57.45,57.4577,57.3809,57.3962,61400.0
2015-02-12 14:20:00,74.68,74.76,74.66,74.73,64000.0,57.4039,57.4654,57.3886,57.4424,64000.0
2015-02-12 14:30:00,74.73,74.8,74.71,74.75,75300.0,57.4424,57.4962,57.427,57.4577,75300.0
2015-02-12 14:40:00,74.75,74.83,74.73,74.74,82700.0,57.4577,57.5192,57.4424,57.45,82700.0
2015-02-12 14:50:00,74.75,74.76,74.71,74.71,127000.0,57.4577,57.4654,57.427,57.427,127000.0
2015-02-12 15:00:00,74.72,74.82,74.68,74.78,238900.0,57.4347,57.5115,57.4039,57.4808,238900.0
2015-02-12 15:10:00,74.79,74.88,74.77,74.87,131900.0,57.4885,57.5577,57.4731,57.55,131900.0
2015-02-12 15:20:00,74.87,74.9,74.73,74.76,152700.0,57.55,57.573,57.4424,57.4654,152700.0
2015-02-12 15:30:00,74.75,74.87,74.74,74.8,155300.0,57.4577,57.55,57.45,57.4962,155300.0
2015-02-12 15:40:00,74.81,74.98,74.8,74.95,248600.0,57.5039,57.6345,57.4962,57.6115,248600.0
2015-02-12 15:50:00,74.94,74.96,74.86,74.93,313600.0,57.6038,57.6192,57.5423,57.5961,313600.0
2015-02-13 09:30:00,74.46,74.66,73.73,74.45,739200.0,57.2348,57.3886,56.6737,57.2271,739200.0
2015-02-13 09:40:00,74.46,74.57,74.21,74.5,246400.0,57.2348,57.3194,57.0427,57.2656,246400.0
2015-02-13 09:50:00,74.5,74.5,74.24,74.35,366800.0,57.2656,57.2656,57.0657,57.1503,366800.0
2015-02-13 10:00:00,74.35,74.42,74.19,74.3,297900.0,57.1503,57.2041,57.0273,57.1118,297900.0
2015-02-13 10:10:00,74.3,74.54,74.29,74.49,148500.0,57.1118,57.2963,57.1041,57.2579,148500.0
2015-02-13 10:20:00,74.49,74.66,74.45,74.66,519600.0,57.2579,57.3886,57.2271,57.3886,519600.0
2015-02-13 10:30:00,74.66,74.84,74.61,74.82,656700.0,57.3886,57.5269,57.3501,57.5115,656700.0
2015-02-13 10:40:00,74.83,74.84,74.66,74.72,78100.0,57.5192,57.5269,57.3886,57.4347,78100.0
2015-02-13 10:50:00,74.72,74.98,74.72,74.96,116900.0,57.4347,57.6345,57.4347,57.6192,116900.0
2015-02-13 11:00:00,74.97,74.99,74.74,74.8,110600.0,57.6268,57.6422,57.45,57.4962,110600.0
2015-02-13 11:10:00,74.8,75.0,74.79,74.97,680900.0,57.4962,57.6499,57.4885,57.6268,680900.0
2015-02-13 11:20:00,74.98,75.0,74.95,74.99,86300.0,57.6345,57.6499,57.6115,57.6422,86300.0
2015-02-13 11:30:00,74.99,75.1,74.96,75.01,174600.0,57.6422,57.7268,57.6192,57.6576,174600.0
2015-02-13 11:40:00,75.02,75.03,74.86,74.9,83500.0,57.6653,57.673,57.5423,57.573,83500.0
2015-02-13 11:50:00,74.91,75.1,74.9,75.0,83300.0,57.5807,57.7268,57.573,57.6499,83300.0
2015-02-13 12:00:00,75.0,75.01,74.95,74.99,93800.0,57.6499,57.6576,57.6115,57.6422,93800.0
2015-02-13 12:10:00,74.99,75.0,74.85,74.85,74500.0,57.6422,57.6499,57.5346,57.5346,74500.0
2015-02-13 12:20:00,74.85,75.07,74.8,75.07,389500.0,57.5346,57.7037,57.4962,57.7037,389500.0
2015-02-13 12:30:00,75.07,75.16,74.93,74.93,90800.0,57.7037,57.7729,57.5961,57.5961,90800.0
2015-02-13 12:40:00,74.93,74.94,74.83,74.86,59900.0,57.5961,57.6038,57.5192,57.5423,59900.0
2015-02-13 12:50:00,74.86,74.86,74.7,74.71,59600.0,57.5423,57.5423,57.4193,57.427,59600.0
2015-02-13 13:00:00,74.71,74.85,74.71,74.82,133400.0,57.427,57.5346,57.427,57.5115,133400.0
2015-02-13 13:10:00,74.82,74.84,74.75,74.79,63000.0,57.5115,57.5269,57.4577,57.4885,63000.0
2015-02-13 13:20:00,74.8,74.8,74.67,74.69,87700.0,57.4962,57.4962,57.3962,57.4116,87700.0
2015-02-13 13:30:00,74.69,74.75,74.58,74.74,134200.0,57.4116,57.4577,57.3271,57.45,134200.0
2015-02-13 13:40:00,74.73,74.73,74.54,74.61,149400.0,57.4424,57.4424,57.2963,57.3501,149400.0
2015-02-13 13:50:00,74.61,74.73,74.56,74.71,81800.0,57.3501,57.4424,57.3117,57.427,81800.0
2015-02-13 14:00:00,74.71,74.71,74.58,74.59,122800.0,57.427,57.427,57.3271,57.3347,122800.0
2015-02-13 14:10:00,74.59,74.7,74.57,74.66,178100.0,57.3347,57.4193,57.3194,57.3886,178100.0
2015-02-13 14:20:00,74.66,74.73,74.64,74.69,106200.0,57.3886,57.4424,57.3732,57.4116,106200.0
2015-02-13 14:30:00,74.69,74.85,74.68,74.8,95800.0,57.4116,57.5346,57.4039,57.4962,95800.0
2015-02-13 14:40:00,74.79,74.99,74.79,74.96,98800.0,57.4885,57.6422,57.4885,57.6192,98800.0
2015-02-13 14:50:00,74.97,75.02,74.87,75.0,66900.0,57.6268,57.6653,57.55,57.6499,66900.0
2015-02-13 15:00:00,75.0,75.0,74.83,74.9,111800.0,57.6499,57.6499,57.5192,57.573,111800.0
2015-02-13 15:10:00,74.9,75.0,74.9,74.97,123900.0,57.573,57.6499,57.573,57.6268,123900.0
2015-02-13 15:20:00,74.97,75.01,74.91,75.01,129100.0,57.6268,57.6576,57.5807,57.6576,129100.0
2015-02-13 15:30:00,75.01,75.03,74.91,74.92,181000.0,57.6576,57.673,57.5807,57.5884,181000.0
2015-02-13 15:40:00,74.92,75.23,74.89,75.22,364600.0,57.5884,57.8267,57.5653,57.819,364600.0
2015-02-13 15:50:00,75.22,75.28,75.14,75.25,530300.0,57.819,57.8651,57.7575,57.8421,530300.0
2015-02-17 09:30:00,76.54,77.41,76.33,77.19,1404600.0,58.8336,59.5024,58.6722,59.3333,1404600.0
2015-02-17 09:40:00,77.19,77.23,76.91,77.05,474800.0,59.3333,59.364,59.1181,59.2257,474800.0
2015-02-17 09:50:00,77.05,77.28,76.56,76.92,453100.0,59.2257,59.4025,58.849,59.1257,453100.0
2015-02-17 10:00:00,76.92,77.01,76.83,77.01,483200.0,59.1257,59.1949,59.0566,59.1949,483200.0
2015-02-17 10:10:00,77.01,77.31,76.89,77.1,340900.0,59.1949,59.4255,59.1027,59.2641,340900.0
2015-02-17 10:20:00,77.11,77.2,76.93,77.12,177100.0,59.2718,59.341,59.1334,59.2795,177100.0
2015-02-17 10:30:00,77.13,77.74,77.12,77.63,660100.0,59.2872,59.756,59.2795,59.6715,660100.0
2015-02-17 10:40:00,77.64,77.77,77.43,77.7,263900.0,59.6792,59.7791,59.5178,59.7253,263900.0
2015-02-17 10:50:00,77.69,77.7,77.53,77.58,330400.0,59.7176,59.7253,59.5946,59.6331,330400.0
2015-02-17 11:00:00,77.58,77.64,77.49,77.59,201700.0,59.6331,59.6792,59.5639,59.6407,201700.0
2015-02-17 11:10:00,77.59,77.64,77.51,77.61,267200.0,59.6407,59.6792,59.5793,59.6561,267200.0
2015-02-17 11:20:00,77.6,77.64,77.58,77.62,276700.0,59.6484,59.6792,59.6331,59.6638,276700.0
2015-02-17 11:30:00,77.62,77.72,77.49,77.58,288700.0,59.6638,59.7407,59.5639,59.6331,288700.0
2015-02-17 11:40:00,77.58,77.77,77.58,77.73,237000.0,59.6331,59.7791,59.6331,59.7484,237000.0
2015-02-17 11:50:00,77.73,77.75,77.64,77.69,247300.0,59.7484,59.7637,59.6792,59.7176,247300.0
2015-02-17 12:00:00,77.69,77.82,77.67,77.78,191200.0,59.7176,59.8175,59.7022,59.7868,191200.0
2015-02-17 12:10:00,77.79,77.79,77.69,77.77,232200.0,59.7945,59.7945,59.7176,59.7791,232200.0
2015-02-17 12:20:00,77.77,77.89,77.74,77.88,298800.0,59.7791,59.8713,59.756,59.8637,298800.0
2015-02-17 12:30:00,77.88,77.9,77.79,77.84,179500.0,59.8637,59.879,59.7945,59.8329,179500.0
2015-02-17 12:40:00,77.84,77.93,77.82,77.9,129100.0,59.8329,59.9021,59.8175,59.879,129100.0
2015-02-17 12:50:00,77.89,78.08,77.89,78.01,283800.0,59.8713,60.0174,59.8713,59.9636,283800.0
2015-02-17 13:00:00,78.02,78.07,77.9,78.01,193700.0,59.9713,60.0097,59.879,59.9636,193700.0
2015-02-17 13:10:00,78.02,78.05,77.97,78.01,147900.0,59.9713,59.9943,59.9328,59.9636,147900.0
2015-02-17 13:20:00,78.01,78.25,77.99,78.25,161800.0,59.9636,60.1481,59.9482,60.1481,161800.0
2015-02-17 13:30:00,78.25,78.3,78.16,78.21,175900.0,60.1481,60.1865,60.0789,60.1173,175900.0
2015-02-17 13:40:00,78.22,78.22,77.95,78.0,414700.0,60.125,60.125,59.9175,59.9559,414700.0
2015-02-17 13:50:00,78.0,78.1,77.94,78.04,208800.0,59.9559,60.0328,59.9098,59.9866,208800.0
2015-02-17 14:00:00,78.05,78.09,77.83,77.98,277400.0,59.9943,60.0251,59.8252,59.9405,277400.0
2015-02-17 14:10:00,77.97,77.98,77.85,77.97,202700.0,59.9328,59.9405,59.8406,59.9328,202700.0
2015-02-17 14:20:00,77.96,78.1,77.93,78.01,182500.0,59.9252,60.0328,59.9021,59.9636,182500.0
2015-02-17 14:30:00,78.01,78.08,77.94,78.08,221400.0,59.9636,60.0174,59.9098,60.0174,221400.0
2015-02-17 14:40:00,78.07,78.1,77.97,78.05,152500.0,60.0097,60.0328,59.9328,59.9943,152500.0
2015-02-17 14:50:00,78.05,78.05,77.92,77.92,157300.0,59.9943,59.9943,59.8944,59.8944,157300.0
2015-02-17 15:00:00,77.92,78.03,77.88,78.02,209700.0,59.8944,59.979,59.8637,59.9713,209700.0
2015-02-17 15:10:00,78.01,78.05,77.99,77.99,262700.0,59.9636,59.9943,59.9482,59.9482,262700.0
2015-02-17 15:20:00,78.0,78.08,77.99,78.08,265800.0,59.9559,60.0174,59.9482,60.0174,265800.0
2015-02-17 15:30:00,78.08,78.08,77.65,77.85,335300.0,60.0174,60.0174,59.6869,59.8406,335300.0
2015-02-17 15:40:00,77.86,78.1,77.83,77.96,410300.0,59.8483,60.0328,59.8252,59.9252,410300.0
2015-02-17 15:50:00,77.96,78.09,77.9,78.04,629000.0,59.9252,60.0251,59.879,59.9866,629000.0
2015-02-18 09:30:00,78.0,78.24,77.97,78.05,466300.0,59.9559,60.1404,59.9328,59.9943,466300.0
2015-02-18 09:40:00,78.05,78.12,77.97,78.0,240800.0,59.9943,60.0481,59.9328,59.9559,240800.0
2015-02-18 09:50:00,78.0,78.38,78.0,78.32,216900.0,59.9559,60.248,59.9559,60.2019,216900.0
2015-02-18 10:00:00,78.32,78.35,78.08,78.16,140800.0,60.2019,60.2249,60.0174,60.0789,140800.0
2015-02-18 10:10:00,78.15,78.25,78.11,78.2,177500.0,60.0712,60.1481,60.0405,60.1096,177500.0
2015-02-18 10:20:00,78.21,78.24,78.03,78.11,330700.0,60.1173,60.1404,59.979,60.0405,330700.0
2015-02-18 10:30:00,78.12,78.16,78.08,78.15,117100.0,60.0481,60.0789,60.0174,60.0712,117100.0
2015-02-18 10:40:00,78.16,78.18,78.1,78.15,212400.0,60.0789,60.0943,60.0328,60.0712,212400.0
2015-02-18 10:50:00,78.14,78.28,78.11,78.28,174500.0,60.0635,60.1711,60.0405,60.1711,174500.0
2015-02-18 11:00:00,78.27,78.33,78.22,78.23,94300.0,60.1634,60.2096,60.125,60.1327,94300.0
2015-02-18 11:10:00,78.23,78.25,78.14,78.14,113100.0,60.1327,60.1481,60.0635,60.0635,113100.0
2015-02-18 11:20:00,78.14,78.2,78.14,78.16,164500.0,60.0635,60.1096,60.0635,60.0789,164500.0
2015-02-18 11:30:00,78.16,78.2,78.09,78.11,125600.0,60.0789,60.1096,60.0251,60.0405,125600.0
2015-02-18 11:40:00,78.11,78.13,78.05,78.06,85500.0,60.0405,60.0558,59.9943,60.002,85500.0
2015-02-18 11:50:00,78.06,78.12,78.05,78.12,126400.0,60.002,60.0481,59.9943,60.0481,126400.0
2015-02-18 12:00:00,78.11,78.35,78.11,78.31,121100.0,60.0405,60.2249,60.0405,60.1942,121100.0
2015-02-18 12:10:00,78.31,78.4,78.24,78.39,202000.0,60.1942,60.2634,60.1404,60.2557,202000.0
2015-02-18 12:20:00,78.39,78.39,78.21,78.22,114500.0,60.2557,60.2557,60.1173,60.125,114500.0
2015-02-18 12:30:00,78.21,78.27,78.16,78.16,88900.0,60.1173,60.1634,60.0789,60.0789,88900.0
2015-02-18 12:40:00,78.16,78.18,78.1,78.12,63600.0,60.0789,60.0943,60.0328,60.0481,63600.0
2015-02-18 12:50:00,78.12,78.13,78.06,78.09,132400.0,60.0481,60.0558,60.002,60.0251,132400.0
2015-02-18 13:00:00,78.09,78.1,78.01,78.1,93400.0,60.0251,60.0328,59.9636,60.0328,93400.0
2015-02-18 13:10:00,78.1,78.13,78.0,78.08,117500.0,60.0328,60.0558,59.9559,60.0174,117500.0
2015-02-18 13:20:00,78.07,78.17,78.04,78.16,80600.0,60.0097,60.0866,59.9866,60.0789,80600.0
2015-02-18 13:30:00,78.16,78.28,78.13,78.27,187200.0,60.0789,60.1711,60.0558,60.1634,187200.0
2015-02-18 13:40:00,78.27,78.27,78.14,78.16,100300.0,60.1634,60.1634,60.0635,60.0789,100300.0
2015-02-18 13:50:00,78.15,78.22,78.14,78.16,78100.0,60.0712,60.125,60.0635,60.0789,78100.0
2015-02-18 14:00:00,78.15,78.33,78.15,78.31,137000.0,60.0712,60.2096,60.0712,60.1942,137000.0
2015-02-18 14:10:00,78.31,78.44,78.31,78.38,107700.0,60.1942,60.2941,60.1942,60.248,107700.0
2015-02-18 14:20:00,78.37,78.4,78.23,78.28,101600.0,60.2403,60.2634,60.1327,60.1711,101600.0
2015-02-18 14:30:00,78.28,78.43,78.28,78.42,93200.0,60.1711,60.2864,60.1711,60.2787,93200.0
2015-02-18 14:40:00,78.42,78.55,78.35,78.41,191300.0,60.2787,60.3787,60.2249,60.2711,191300.0
2015-02-18 14:50:00,78.42,78.43,78.31,78.43,107900.0,60.2787,60.2864,60.1942,60.2864,107900.0
2015-02-18 15:00:00,78.43,78.48,78.4,78.45,143000.0,60.2864,60.3249,60.2634,60.3018,143000.0
2015-02-18 15:10:00,78.45,78.6,78.35,78.6,206000.0,60.3018,60.4171,60.2249,60.4171,206000.0
2015-02-18 15:20:00,78.59,78.6,78.43,78.45,178400.0,60.4094,60.4171,60.2864,60.3018,178400.0
2015-02-18 15:30:00,78.45,78.49,78.39,78.45,273100.0,60.3018,60.3325,60.2557,60.3018,273100.0
2015-02-18 15:40:00,78.45,78.52,78.42,78.42,265500.0,60.3018,60.3556,60.2787,60.2787,265500.0
2015-02-18 15:50:00,78.43,78.52,78.41,78.5,476300.0,60.2864,60.3556,60.2711,60.3402,476300.0
2015-02-19 09:30:00,78.59,78.59,78.28,78.3,307600.0,60.4094,60.4094,60.1711,60.1865,307600.0
2015-02-19 09:40:00,78.29,78.41,78.26,78.3,123500.0,60.1788,60.2711,60.1558,60.1865,123500.0
2015-02-19 09:50:00,78.29,78.41,78.25,78.37,115200.0,60.1788,60.2711,60.1481,60.2403,115200.0
2015-02-19 10:00:00,78.36,78.39,78.28,78.33,137100.0,60.2326,60.2557,60.1711,60.2096,137100.0
2015-02-19 10:10:00,78.33,78.42,78.32,78.38,72300.0,60.2096,60.2787,60.2019,60.248,72300.0
2015-02-19 10:20:00,78.38,78.5,78.37,78.49,98200.0,60.248,60.3402,60.2403,60.3325,98200.0
2015-02-19 10:30:00,78.5,78.5,78.41,78.42,66100.0,60.3402,60.3402,60.2711,60.2787,66100.0
2015-02-19 10:40:00,78.42,78.45,78.4,78.41,165600.0,60.2787,60.3018,60.2634,60.2711,165600.0
2015-02-19 10:50:00,78.42,78.43,78.3,78.31,106200.0,60.2787,60.2864,60.1865,60.1942,106200.0
2015-02-19 11:00:00,78.31,78.38,78.31,78.31,142800.0,60.1942,60.248,60.1942,60.1942,142800.0
2015-02-19 11:10:00,78.31,78.35,78.25,78.33,147200.0,60.1942,60.2249,60.1481,60.2096,147200.0
2015-02-19 11:20:00,78.33,78.4,78.29,78.38,176200.0,60.2096,60.2634,60.1788,60.248,176200.0
2015-02-19 11:30:00,78.38,78.45,78.36,78.4,77400.0,60.248,60.3018,60.2326,60.2634,77400.0
2015-02-19 11:40:00,78.41,78.47,78.37,78.38,90300.0,60.2711,60.3172,60.2403,60.248,90300.0
2015-02-19 11:50:00,78.37,78.41,78.33,78.34,98500.0,60.2403,60.2711,60.2096,60.2172,98500.0
2015-02-19 12:00:00,78.33,78.36,78.29,78.29,87600.0,60.2096,60.2326,60.1788,60.1788,87600.0
2015-02-19 12:10:00,78.29,78.36,78.28,78.29,89400.0,60.1788,60.2326,60.1711,60.1788,89400.0
2015-02-19 12:20:00,78.29,78.3,78.23,78.27,75100.0,60.1788,60.1865,60.1327,60.1634,75100.0
2015-02-19 12:30:00,78.28,78.3,78.15,78.18,92600.0,60.1711,60.1865,60.0712,60.0943,92600.0
2015-02-19 12:40:00,78.18,78.21,78.11,78.12,90400.0,60.0943,60.1173,60.0405,60.0481,90400.0
2015-02-19 12:50:00,78.12,78.15,78.05,78.14,77800.0,60.0481,60.0712,59.9943,60.0635,77800.0
2015-02-19 13:00:00,78.15,78.16,78.09,78.1,77600.0,60.0712,60.0789,60.0251,60.0328,77600.0
2015-02-19 13:10:00,78.09,78.16,78.04,78.12,81500.0,60.0251,60.0789,59.9866,60.0481,81500.0
2015-02-19 13:20:00,78.12,78.16,78.04,78.08,44100.0,60.0481,60.0789,59.9866,60.0174,44100.0
2015-02-19 13:30:00,78.08,78.09,78.03,78.03,58200.0,60.0174,60.0251,59.979,59.979,58200.0
2015-02-19 13:40:00,78.03,78.07,77.94,77.94,98700.0,59.979,60.0097,59.9098,59.9098,98700.0
2015-02-19 13:50:00,77.94,78.03,77.94,78.02,159200.0,59.9098,59.979,59.9098,59.9713,159200.0
2015-02-19 14:00:00,78.03,78.06,77.94,77.95,131500.0,59.979,60.002,59.9098,59.9175,131500.0
2015-02-19 14:10:00,77.95,77.95,77.85,77.89,140400.0,59.9175,59.9175,59.8406,59.8713,140400.0
2015-02-19 14:20:00,77.89,78.02,77.89,78.01,132400.0,59.8713,59.9713,59.8713,59.9636,132400.0
2015-02-19 14:30:00,78.01,78.03,77.97,78.0,154300.0,59.9636,59.979,59.9328,59.9559,154300.0
2015-02-19 14:40:00,78.0,78.02,77.96,78.01,170500.0,59.9559,59.9713,59.9252,59.9636,170500.0
2015-02-19 14:50:00,78.01,78.12,78.0,78.11,91800.0,59.9636,60.0481,59.9559,60.0405,91800.0
2015-02-19 15:00:00,78.11,78.15,78.07,78.08,120700.0,60.0405,60.0712,60.0097,60.0174,120700.0
2015-02-19 15:10:00,78.08,78.09,77.99,78.02,154200.0,60.0174,60.0251,59.9482,59.9713,154200.0
2015-02-19 15:20:00,78.02,78.07,77.99,78.04,113800.0,59.9713,60.0097,59.9482,59.9866,113800.0
2015-02-19 15:30:00,78.04,78.07,77.99,78.01,194100.0,59.9866,60.0097,59.9482,59.9636,194100.0
2015-02-19 15:40:00,78.01,78.04,77.98,77.99,285900.0,59.9636,59.9866,59.9405,59.9482,285900.0
2015-02-19 15:50:00,78.0,78.14,77.96,78.12,646100.0,59.9559,60.0635,59.9252,60.0481,646100.0
2015-02-20 09:30:00,77.96,77.96,77.56,77.83,621400.0,59.9252,59.9252,59.6177,59.8252,621400.0
2015-02-20 09:40:00,77.84,77.92,77.55,77.65,181300.0,59.8329,59.8944,59.61,59.6869,181300.0
2015-02-20 09:50:00,77.63,77.72,77.51,77.52,157700.0,59.6715,59.7407,59.5793,59.5869,157700.0
2015-02-20 10:00:00,77.52,77.6,77.45,77.58,232500.0,59.5869,59.6484,59.5331,59.6331,232500.0
2015-02-20 10:10:00,77.58,77.68,77.56,77.6,160800.0,59.6331,59.7099,59.6177,59.6484,160800.0
2015-02-20 10:20:00,77.61,77.7,77.55,77.65,105400.0,59.6561,59.7253,59.61,59.6869,105400.0
2015-02-20 10:30:00,77.65,77.69,77.58,77.68,110500.0,59.6869,59.7176,59.6331,59.7099,110500.0
2015-02-20 10:40:00,77.68,77.75,77.57,77.61,126500.0,59.7099,59.7637,59.6254,59.6561,126500.0
2015-02-20 10:50:00,77.61,77.68,77.59,77.64,147900.0,59.6561,59.7099,59.6407,59.6792,147900.0
2015-02-20 11:00:00,77.64,77.75,77.64,77.7,89200.0,59.6792,59.7637,59.6792,59.7253,89200.0
2015-02-20 11:10:00,77.69,77.74,77.65,77.66,65800.0,59.7176,59.756,59.6869,59.6946,65800.0
2015-02-20 11:20:00,77.66,77.74,77.64,77.7,105600.0,59.6946,59.756,59.6792,59.7253,105600.0
2015-02-20 11:30:00,77.7,77.8,77.7,77.77,114100.0,59.7253,59.8022,59.7253,59.7791,114100.0
2015-02-20 11:40:00,77.77,77.83,77.76,77.82,95700.0,59.7791,59.8252,59.7714,59.8175,95700.0
2015-02-20 11:50:00,77.81,77.85,77.78,77.85,72600.0,59.8099,59.8406,59.7868,59.8406,72600.0
2015-02-20 12:00:00,77.85,77.99,77.85,77.93,148300.0,59.8406,59.9482,59.8406,59.9021,148300.0
2015-02-20 12:10:00,77.94,78.05,77.91,78.05,75500.0,59.9098,59.9943,59.8867,59.9943,75500.0
2015-02-20 12:20:00,78.04,78.06,77.92,77.96,65900.0,59.9866,60.002,59.8944,59.9252,65900.0
2015-02-20 12:30:00,77.96,78.19,77.86,78.08,129300.0,59.9252,60.1019,59.8483,60.0174,129300.0
2015-02-20 12:40:00,78.08,78.15,78.0,78.04,81300.0,60.0174,60.0712,59.9559,59.9866,81300.0
2015-02-20 12:50:00,78.05,78.25,78.04,78.18,158200.0,59.9943,60.1481,59.9866,60.0943,158200.0
2015-02-20 13:00:00,78.19,78.31,78.17,78.29,123700.0,60.1019,60.1942,60.0866,60.1788,123700.0
2015-02-20 13:10:00,78.29,78.42,78.27,78.28,137400.0,60.1788,60.2787,60.1634,60.1711,137400.0
2015-02-20 13:20:00,78.27,78.27,78.24,78.25,99800.0,60.1634,60.1634,60.1404,60.1481,99800.0
2015-02-20 13:30:00,78.25,78.37,78.25,78.35,121800.0,60.1481,60.2403,60.1481,60.2249,121800.0
2015-02-20 13:40:00,78.34,78.49,78.34,78.45,83300.0,60.2172,60.3325,60.2172,60.3018,83300.0
2015-02-20 13:50:00,78.45,78.66,78.45,78.63,238700.0,60.3018,60.4632,60.3018,60.4402,238700.0
2015-02-20 14:00:00,78.62,78.64,78.59,78.62,71700.0,60.4325,60.4478,60.4094,60.4325,71700.0
2015-02-20 14:10:00,78.61,78.65,78.59,78.65,73700.0,60.4248,60.4555,60.4094,60.4555,73700.0
2015-02-20 14:20:00,78.65,78.66,78.55,78.56,110900.0,60.4555,60.4632,60.3787,60.3864,110900.0
2015-02-20 14:30:00,78.55,78.59,78.49,78.5,134900.0,60.3787,60.4094,60.3325,60.3402,134900.0
2015-02-20 14:40:00,78.5,78.57,78.43,78.56,209400.0,60.3402,60.394,60.2864,60.3864,209400.0
2015-02-20 14:50:00,78.57,78.65,78.57,78.65,85800.0,60.394,60.4555,60.394,60.4555,85800.0
2015-02-20 15:00:00,78.64,78.73,78.63,78.66,158800.0,60.4478,60.517,60.4402,60.4632,158800.0
2015-02-20 15:10:00,78.67,78.71,78.6,78.66,162500.0,60.4709,60.5017,60.4171,60.4632,162500.0
2015-02-20 15:20:00,78.65,78.72,78.64,78.71,104000.0,60.4555,60.5093,60.4478,60.5017,104000.0
2015-02-20 15:30:00,78.72,78.73,78.62,78.7,200300.0,60.5093,60.517,60.4325,60.494,200300.0
2015-02-20 15:40:00,78.7,78.74,78.63,78.63,258500.0,60.494,60.5247,60.4402,60.4402,258500.0
2015-02-20 15:50:00,78.64,78.8,78.63,78.79,367900.0,60.4478,60.5708,60.4402,60.5631,367900.0
2015-02-23 09:30:00,78.67,79.13,78.67,79.06,232100.0,60.4709,60.8245,60.4709,60.7707,232100.0
2015-02-23 09:40:00,79.06,79.21,78.87,78.88,100000.0,60.7707,60.886,60.6246,60.6323,100000.0
2015-02-23 09:50:00,78.88,79.04,78.88,79.0,108100.0,60.6323,60.7553,60.6323,60.7246,108100.0
2015-02-23 10:00:00,79.0,79.02,78.96,79.0,72800.0,60.7246,60.7399,60.6938,60.7246,72800.0
2015-02-23 10:10:00,79.0,79.0,78.79,78.92,89700.0,60.7246,60.7246,60.5631,60.6631,89700.0
2015-02-23 10:20:00,78.92,78.95,78.82,78.94,93300.0,60.6631,60.6861,60.5862,60.6784,93300.0
2015-02-23 10:30:00,78.94,78.95,78.83,78.9,83500.0,60.6784,60.6861,60.5939,60.6477,83500.0
2015-02-23 10:40:00,78.9,79.05,78.9,78.98,120800.0,60.6477,60.763,60.6477,60.7092,120800.0
2015-02-23 10:50:00,78.99,79.04,78.92,79.03,72500.0,60.7169,60.7553,60.6631,60.7476,72500.0
2015-02-23 11:00:00,79.04,79.06,78.99,79.04,94600.0,60.7553,60.7707,60.7169,60.7553,94600.0
2015-02-23 11:10:00,79.05,79.11,78.98,79.11,104700.0,60.763,60.8091,60.7092,60.8091,104700.0
2015-02-23 11:20:00,79.12,79.35,79.04,79.35,114800.0,60.8168,60.9936,60.7553,60.9936,114800.0
2015-02-23 11:30:00,79.34,79.43,79.34,79.38,121300.0,60.9859,61.0551,60.9859,61.0167,121300.0
2015-02-23 11:40:00,79.38,79.38,79.1,79.13,84000.0,61.0167,61.0167,60.8014,60.8245,84000.0
2015-02-23 11:50:00,79.14,79.32,79.09,79.23,87700.0,60.8322,60.9705,60.7937,60.9014,87700.0
2015-02-23 12:00:00,79.23,79.45,79.21,79.42,114500.0,60.9014,61.0705,60.886,61.0474,114500.0
2015-02-23 12:10:00,79.42,79.43,79.35,79.36,79300.0,61.0474,61.0551,60.9936,61.0013,79300.0
2015-02-23 12:20:00,79.35,79.37,79.26,79.29,66700.0,60.9936,61.009,60.9244,60.9475,66700.0
2015-02-23 12:30:00,79.29,79.3,79.15,79.16,40700.0,60.9475,60.9552,60.8399,60.8475,40700.0
2015-02-23 12:40:00,79.17,79.18,79.08,79.1,65100.0,60.8552,60.8629,60.7861,60.8014,65100.0
2015-02-23 12:50:00,79.1,79.22,79.1,79.15,80600.0,60.8014,60.8937,60.8014,60.8399,80600.0
2015-02-23 13:00:00,79.15,79.19,79.1,79.16,60900.0,60.8399,60.8706,60.8014,60.8475,60900.0
2015-02-23 13:10:00,79.15,79.21,79.13,79.19,58600.0,60.8399,60.886,60.8245,60.8706,58600.0
2015-02-23 13:20:00,79.19,79.27,79.16,79.16,111400.0,60.8706,60.9321,60.8475,60.8475,111400.0
2015-02-23 13:30:00,79.16,79.19,79.13,79.13,206300.0,60.8475,60.8706,60.8245,60.8245,206300.0
2015-02-23 13:40:00,79.14,79.24,79.11,79.17,74900.0,60.8322,60.909,60.8091,60.8552,74900.0
2015-02-23 13:50:00,79.18,79.19,79.05,79.05,46700.0,60.8629,60.8706,60.763,60.763,46700.0
2015-02-23 14:00:00,79.05,79.2,79.03,79.2,55100.0,60.763,60.8783,60.7476,60.8783,55100.0
2015-02-23 14:10:00,79.2,79.23,79.16,79.18,52400.0,60.8783,60.9014,60.8475,60.8629,52400.0
2015-02-23 14:20:00,79.19,79.25,79.15,79.16,71100.0,60.8706,60.9167,60.8399,60.8475,71100.0
2015-02-23 14:30:00,79.15,79.2,79.14,79.17,73400.0,60.8399,60.8783,60.8322,60.8552,73400.0
2015-02-23 14:40:00,79.17,79.21,79.13,79.19,72900.0,60.8552,60.886,60.8245,60.8706,72900.0
2015-02-23 14:50:00,79.19,79.21,79.17,79.2,59100.0,60.8706,60.886,60.8552,60.8783,59100.0
2015-02-23 15:00:00,79.19,79.24,79.15,79.17,92600.0,60.8706,60.909,60.8399,60.8552,92600.0
2015-02-23 15:10:00,79.17,79.27,79.16,79.24,58000.0,60.8552,60.9321,60.8475,60.909,58000.0
2015-02-23 15:20:00,79.25,79.3,79.24,79.3,86300.0,60.9167,60.9552,60.909,60.9552,86300.0
2015-02-23 15:30:00,79.3,79.32,79.28,79.29,88800.0,60.9552,60.9705,60.9398,60.9475,88800.0
2015-02-23 15:40:00,79.3,79.32,79.23,79.23,228500.0,60.9552,60.9705,60.9014,60.9014,228500.0
2015-02-23 15:50:00,79.23,79.3,79.2,79.27,354400.0,60.9014,60.9552,60.8783,60.9321,354400.0
2015-02-24 09:30:00,79.11,79.21,78.89,79.12,240100.0,60.8091,60.886,60.64,60.8168,240100.0
2015-02-24 09:40:00,79.12,79.14,78.83,78.99,131700.0,60.8168,60.8322,60.5939,60.7169,131700.0
2015-02-24 09:50:00,78.98,79.08,78.83,78.85,152600.0,60.7092,60.7861,60.5939,60.6093,152600.0
2015-02-24 10:00:00,78.88,78.9,78.73,78.89,107800.0,60.6323,60.6477,60.517,60.64,107800.0
2015-02-24 10:10:00,78.9,78.92,78.76,78.84,97100.0,60.6477,60.6631,60.5401,60.6016,97100.0
2015-02-24 10:20:00,78.84,78.97,78.76,78.91,89000.0,60.6016,60.7015,60.5401,60.6554,89000.0
2015-02-24 10:30:00,78.91,78.91,78.74,78.8,88700.0,60.6554,60.6554,60.5247,60.5708,88700.0
2015-02-24 10:40:00,78.8,78.93,78.76,78.9,93500.0,60.5708,60.6708,60.5401,60.6477,93500.0
2015-02-24 10:50:00,78.91,79.02,78.89,78.93,126900.0,60.6554,60.7399,60.64,60.6708,126900.0
2015-02-24 11:00:00,78.93,78.95,78.89,78.9,89000.0,60.6708,60.6861,60.64,60.6477,89000.0
2015-02-24 11:10:00,78.9,78.95,78.85,78.94,180200.0,60.6477,60.6861,60.6093,60.6784,180200.0
2015-02-24 11:20:00,78.93,78.96,78.88,78.92,69000.0,60.6708,60.6938,60.6323,60.6631,69000.0
2015-02-24 11:30:00,78.92,78.96,78.86,78.94,64500.0,60.6631,60.6938,60.6169,60.6784,64500.0
2015-02-24 11:40:00,78.95,78.99,78.89,78.95,108400.0,60.6861,60.7169,60.64,60.6861,108400.0
2015-02-24 11:50:00,78.96,79.01,78.9,78.94,97400.0,60.6938,60.7322,60.6477,60.6784,97400.0
2015-02-24 12:00:00,78.93,79.03,78.91,78.97,50700.0,60.6708,60.7476,60.6554,60.7015,50700.0
2015-02-24 12:10:00,78.96,78.99,78.92,78.95,34600.0,60.6938,60.7169,60.6631,60.6861,34600.0
2015-02-24 12:20:00,78.95,78.97,78.92,78.92,53000.0,60.6861,60.7015,60.6631,60.6631,53000.0
2015-02-24 12:30:00,78.92,78.94,78.81,78.9,145400.0,60.6631,60.6784,60.5785,60.6477,145400.0
2015-02-24 12:40:00,78.89,78.99,78.88,78.96,111600.0,60.64,60.7169,60.6323,60.6938,111600.0
2015-02-24 12:50:00,78.96,79.01,78.94,78.97,43300.0,60.6938,60.7322,60.6784,60.7015,43300.0
2015-02-24 13:00:00,78.96,78.96,78.89,78.9,46900.0,60.6938,60.6938,60.64,60.6477,46900.0
2015-02-24 13:10:00,78.89,78.99,78.89,78.98,46100.0,60.64,60.7169,60.64,60.7092,46100.0
2015-02-24 13:20:00,78.98,79.01,78.94,78.95,79800.0,60.7092,60.7322,60.6784,60.6861,79800.0
2015-02-24 13:30:00,78.95,79.01,78.91,78.98,79900.0,60.6861,60.7322,60.6554,60.7092,79900.0
2015-02-24 13:40:00,78.97,79.06,78.97,79.02,40600.0,60.7015,60.7707,60.7015,60.7399,40600.0
2015-02-24 13:50:00,79.01,79.06,78.99,79.05,57400.0,60.7322,60.7707,60.7169,60.763,57400.0
2015-02-24 14:00:00,79.05,79.07,79.0,79.03,57000.0,60.763,60.7784,60.7246,60.7476,57000.0
2015-02-24 14:10:00,79.04,79.04,78.97,78.99,46700.0,60.7553,60.7553,60.7015,60.7169,46700.0
2015-02-24 14:20:00,78.98,79.07,78.95,78.97,47900.0,60.7092,60.7784,60.6861,60.7015,47900.0
2015-02-24 14:30:00,78.97,79.0,78.95,79.0,100300.0,60.7015,60.7246,60.6861,60.7246,100300.0
2015-02-24 14:40:00,79.0,79.04,78.98,78.98,58700.0,60.7246,60.7553,60.7092,60.7092,58700.0
2015-02-24 14:50:00,78.98,79.01,78.94,78.95,183500.0,60.7092,60.7322,60.6784,60.6861,183500.0
2015-02-24 15:00:00,78.96,78.97,78.88,78.91,200600.0,60.6938,60.7015,60.6323,60.6554,200600.0
2015-02-24 15:10:00,78.91,78.96,78.89,78.95,119100.0,60.6554,60.6938,60.64,60.6861,119100.0
2015-02-24 15:20:00,78.95,78.99,78.91,78.97,108400.0,60.6861,60.7169,60.6554,60.7015,108400.0
2015-02-24 15:30:00,78.98,78.98,78.84,78.86,214400.0,60.7092,60.7092,60.6016,60.6169,214400.0
2015-02-24 15:40:00,78.87,78.93,78.85,78.9,179700.0,60.6246,60.6708,60.6093,60.6477,179700.0
2015-02-24 15:50:00,78.91,79.05,78.89,79.02,240400.0,60.6554,60.763,60.64,60.7399,240400.0
2015-02-25 09:30:00,79.02,79.4,79.02,79.13,337900.0,60.7399,61.032,60.7399,60.8245,337900.0
2015-02-25 09:40:00,79.14,79.18,78.95,78.99,103500.0,60.8322,60.8629,60.6861,60.7169,103500.0
2015-02-25 09:50:00,78.99,79.08,78.98,79.02,178900.0,60.7169,60.7861,60.7092,60.7399,178900.0
2015-02-25 10:00:00,79.02,79.11,78.98,79.08,91900.0,60.7399,60.8091,60.7092,60.7861,91900.0
2015-02-25 10:10:00,79.08,79.08,78.98,79.04,100500.0,60.7861,60.7861,60.7092,60.7553,100500.0
2015-02-25 10:20:00,79.05,79.09,78.99,79.0,91300.0,60.763,60.7937,60.7169,60.7246,91300.0
2015-02-25 10:30:00,78.99,79.1,78.97,79.06,49800.0,60.7169,60.8014,60.7015,60.7707,49800.0
2015-02-25 10:40:00,79.07,79.09,78.98,79.01,67900.0,60.7784,60.7937,60.7092,60.7322,67900.0
2015-02-25 10:50:00,79.0,79.04,78.99,79.0,52200.0,60.7246,60.7553,60.7169,60.7246,52200.0
2015-02-25 11:00:00,79.0,79.05,79.0,79.0,62800.0,60.7246,60.763,60.7246,60.7246,62800.0
2015-02-25 11:10:00,79.01,79.04,78.99,79.0,86400.0,60.7322,60.7553,60.7169,60.7246,86400.0
2015-02-25 11:20:00,79.0,79.06,78.99,79.05,57800.0,60.7246,60.7707,60.7169,60.763,57800.0
2015-02-25 11:30:00,79.05,79.05,78.97,79.0,72700.0,60.763,60.763,60.7015,60.7246,72700.0
2015-02-25 11:40:00,79.0,79.01,78.95,78.97,68900.0,60.7246,60.7322,60.6861,60.7015,68900.0
2015-02-25 11:50:00,78.97,79.01,78.93,78.96,49700.0,60.7015,60.7322,60.6708,60.6938,49700.0
2015-02-25 12:00:00,78.96,79.0,78.92,78.97,42700.0,60.6938,60.7246,60.6631,60.7015,42700.0
2015-02-25 12:10:00,78.96,78.99,78.92,78.92,58200.0,60.6938,60.7169,60.6631,60.6631,58200.0
2015-02-25 12:20:00,78.91,78.94,78.89,78.93,49100.0,60.6554,60.6784,60.64,60.6708,49100.0
2015-02-25 12:30:00,78.92,78.94,78.89,78.89,46100.0,60.6631,60.6784,60.64,60.64,46100.0
2015-02-25 12:40:00,78.9,78.96,78.87,78.96,56600.0,60.6477,60.6938,60.6246,60.6938,56600.0
2015-02-25 12:50:00,78.96,78.99,78.87,78.87,34500.0,60.6938,60.7169,60.6246,60.6246,34500.0
2015-02-25 13:00:00,78.87,78.92,78.86,78.87,58500.0,60.6246,60.6631,60.6169,60.6246,58500.0
2015-02-25 13:10:00,78.87,78.97,78.87,78.97,72300.0,60.6246,60.7015,60.6246,60.7015,72300.0
2015-02-25 13:20:00,78.96,78.97,78.85,78.91,61200.0,60.6938,60.7015,60.6093,60.6554,61200.0
2015-02-25 13:30:00,78.91,78.95,78.87,78.9,186700.0,60.6554,60.6861,60.6246,60.6477,186700.0
2015-02-25 13:40:00,78.9,78.92,78.83,78.83,56800.0,60.6477,60.6631,60.5939,60.5939,56800.0
2015-02-25 13:50:00,78.84,78.85,78.69,78.69,108400.0,60.6016,60.6093,60.4863,60.4863,108400.0
2015-02-25 14:00:00,78.69,78.73,78.66,78.7,54600.0,60.4863,60.517,60.4632,60.494,54600.0
2015-02-25 14:10:00,78.69,78.74,78.68,78.7,72400.0,60.4863,60.5247,60.4786,60.494,72400.0
2015-02-25 14:20:00,78.7,78.77,78.66,78.74,61800.0,60.494,60.5478,60.4632,60.5247,61800.0
2015-02-25 14:30:00,78.73,78.75,78.62,78.63,85800.0,60.517,60.5324,60.4325,60.4402,85800.0
2015-02-25 14:40:00,78.63,78.67,78.61,78.62,71400.0,60.4402,60.4709,60.4248,60.4325,71400.0
2015-02-25 14:50:00,78.62,78.66,78.55,78.56,110600.0,60.4325,60.4632,60.3787,60.3864,110600.0
2015-02-25 15:00:00,78.56,78.58,78.48,78.52,123500.0,60.3864,60.4017,60.3249,60.3556,123500.0
2015-02-25 15:10:00,78.51,78.52,78.44,78.45,76500.0,60.3479,60.3556,60.2941,60.3018,76500.0
2015-02-25 15:20:00,78.46,78.52,78.45,78.47,89400.0,60.3095,60.3556,60.3018,60.3172,89400.0
2015-02-25 15:30:00,78.47,78.56,78.46,78.56,107400.0,60.3172,60.3864,60.3095,60.3864,107400.0
2015-02-25 15:40:00,78.56,78.63,78.5,78.63,136400.0,60.3864,60.4402,60.3402,60.4402,136400.0
2015-02-25 15:50:00,78.63,78.71,78.59,78.62,479800.0,60.4402,60.5017,60.4094,60.4325,479800.0
2015-02-26 09:30:00,78.74,78.82,78.46,78.72,171900.0,60.5247,60.5862,60.3095,60.5093,171900.0
2015-02-26 09:40:00,78.72,78.75,78.49,78.56,177600.0,60.5093,60.5324,60.3325,60.3864,177600.0
2015-02-26 09:50:00,78.57,78.66,78.41,78.42,207800.0,60.394,60.4632,60.2711,60.2787,207800.0
2015-02-26 10:00:00,78.42,78.67,78.37,78.62,72300.0,60.2787,60.4709,60.2403,60.4325,72300.0
2015-02-26 10:10:00,78.64,78.7,78.58,78.68,53000.0,60.4478,60.494,60.4017,60.4786,53000.0
2015-02-26 10:20:00,78.68,78.76,78.66,78.76,47800.0,60.4786,60.5401,60.4632,60.5401,47800.0
2015-02-26 10:30:00,78.77,78.83,78.7,78.75,53400.0,60.5478,60.5939,60.494,60.5324,53400.0
2015-02-26 10:40:00,78.76,78.85,78.72,78.82,49900.0,60.5401,60.6093,60.5093,60.5862,49900.0
2015-02-26 10:50:00,78.83,78.96,78.81,78.88,82500.0,60.5939,60.6938,60.5785,60.6323,82500.0
2015-02-26 11:00:00,78.89,78.99,78.88,78.93,51200.0,60.64,60.7169,60.6323,60.6708,51200.0
2015-02-26 11:10:00,78.92,78.93,78.86,78.9,124200.0,60.6631,60.6708,60.6169,60.6477,124200.0
2015-02-26 11:20:00,78.91,78.93,78.82,78.87,125100.0,60.6554,60.6708,60.5862,60.6246,125100.0
2015-02-26 11:30:00,78.87,78.87,78.81,78.81,55500.0,60.6246,60.6246,60.5785,60.5785,55500.0
2015-02-26 11:40:00,78.81,78.88,78.81,78.86,43400.0,60.5785,60.6323,60.5785,60.6169,43400.0
2015-02-26 11:50:00,78.85,78.89,78.84,78.86,151200.0,60.6093,60.64,60.6016,60.6169,151200.0
2015-02-26 12:00:00,78.86,78.87,78.8,78.85,37800.0,60.6169,60.6246,60.5708,60.6093,37800.0
2015-02-26 12:10:00,78.85,78.86,78.78,78.79,81900.0,60.6093,60.6169,60.5555,60.5631,81900.0
2015-02-26 12:20:00,78.78,78.81,78.75,78.8,24900.0,60.5555,60.5785,60.5324,60.5708,24900.0
2015-02-26 12:30:00,78.8,78.87,78.79,78.85,47700.0,60.5708,60.6246,60.5631,60.6093,47700.0
2015-02-26 12:40:00,78.84,78.88,78.8,78.83,43700.0,60.6016,60.6323,60.5708,60.5939,43700.0
2015-02-26 12:50:00,78.83,78.86,78.8,78.85,30300.0,60.5939,60.6169,60.5708,60.6093,30300.0
2015-02-26 13:00:00,78.85,78.86,78.83,78.86,40300.0,60.6093,60.6169,60.5939,60.6169,40300.0
2015-02-26 13:10:00,78.86,78.86,78.82,78.84,33000.0,60.6169,60.6169,60.5862,60.6016,33000.0
2015-02-26 13:20:00,78.84,78.84,78.73,78.77,47300.0,60.6016,60.6016,60.517,60.5478,47300.0
2015-02-26 13:30:00,78.76,78.77,78.74,78.77,58500.0,60.5401,60.5478,60.5247,60.5478,58500.0
2015-02-26 13:40:00,78.77,78.77,78.72,78.75,34800.0,60.5478,60.5478,60.5093,60.5324,34800.0
2015-02-26 13:50:00,78.75,78.81,78.74,78.81,34100.0,60.5324,60.5785,60.5247,60.5785,34100.0
2015-02-26 14:00:00,78.8,78.87,78.78,78.84,42700.0,60.5708,60.6246,60.5555,60.6016,42700.0
2015-02-26 14:10:00,78.84,78.87,78.8,78.83,56100.0,60.6016,60.6246,60.5708,60.5939,56100.0
2015-02-26 14:20:00,78.82,78.84,78.73,78.75,57300.0,60.5862,60.6016,60.517,60.5324,57300.0
2015-02-26 14:30:00,78.74,78.79,78.72,78.76,65000.0,60.5247,60.5631,60.5093,60.5401,65000.0
2015-02-26 14:40:00,78.76,78.8,78.69,78.72,60700.0,60.5401,60.5708,60.4863,60.5093,60700.0
2015-02-26 14:50:00,78.72,78.72,78.64,78.69,78700.0,60.5093,60.5093,60.4478,60.4863,78700.0
2015-02-26 15:00:00,78.69,78.75,78.63,78.74,69700.0,60.4863,60.5324,60.4402,60.5247,69700.0
2015-02-26 15:10:00,78.72,78.81,78.67,78.81,66000.0,60.5093,60.5785,60.4709,60.5785,66000.0
2015-02-26 15:20:00,78.8,78.83,78.74,78.78,45900.0,60.5708,60.5939,60.5247,60.5555,45900.0
2015-02-26 15:30:00,78.79,78.81,78.73,78.73,137700.0,60.5631,60.5785,60.517,60.517,137700.0
2015-02-26 15:40:00,78.73,78.85,78.73,78.78,289300.0,60.517,60.6093,60.517,60.5555,289300.0
2015-02-26 15:50:00,78.77,78.85,78.7,78.79,376100.0,60.5478,60.6093,60.494,60.5631,376100.0
2015-02-27 09:30:00,78.53,78.74,78.37,78.67,114400.0,60.3633,60.5247,60.2403,60.4709,114400.0
2015-02-27 09:40:00,78.67,78.76,78.42,78.46,68800.0,60.4709,60.5401,60.2787,60.3095,68800.0
2015-02-27 09:50:00,78.45,78.5,78.34,78.36,54300.0,60.3018,60.3402,60.2172,60.2326,54300.0
2015-02-27 10:00:00,78.37,78.58,78.35,78.53,58600.0,60.2403,60.4017,60.2249,60.3633,58600.0
2015-02-27 10:10:00,78.52,78.56,78.45,78.55,142600.0,60.3556,60.3864,60.3018,60.3787,142600.0
2015-02-27 10:20:00,78.55,78.64,78.5,78.56,78000.0,60.3787,60.4478,60.3402,60.3864,78000.0
2015-02-27 10:30:00,78.56,78.58,78.43,78.47,46500.0,60.3864,60.4017,60.2864,60.3172,46500.0
2015-02-27 10:40:00,78.48,78.6,78.48,78.57,55200.0,60.3249,60.4171,60.3249,60.394,55200.0
2015-02-27 10:50:00,78.57,78.58,78.48,78.5,59300.0,60.394,60.4017,60.3249,60.3402,59300.0
2015-02-27 11:00:00,78.51,78.52,78.4,78.43,38600.0,60.3479,60.3556,60.2634,60.2864,38600.0
2015-02-27 11:10:00,78.42,78.45,78.37,78.44,37200.0,60.2787,60.3018,60.2403,60.2941,37200.0
2015-02-27 11:20:00,78.43,78.44,78.18,78.19,72300.0,60.2864,60.2941,60.0943,60.1019,72300.0
2015-02-27 11:30:00,78.19,78.22,78.17,78.21,66600.0,60.1019,60.125,60.0866,60.1173,66600.0
2015-02-27 11:40:00,78.2,78.21,78.14,78.16,44800.0,60.1096,60.1173,60.0635,60.0789,44800.0
2015-02-27 11:50:00,78.16,78.18,78.13,78.17,64000.0,60.0789,60.0943,60.0558,60.0866,64000.0
2015-02-27 12:00:00,78.17,78.17,78.09,78.15,49500.0,60.0866,60.0866,60.0251,60.0712,49500.0
2015-02-27 12:10:00,78.15,78.23,78.15,78.23,31000.0,60.0712,60.1327,60.0712,60.1327,31000.0
2015-02-27 12:20:00,78.24,78.33,78.22,78.29,46900.0,60.1404,60.2096,60.125,60.1788,46900.0
2015-02-27 12:30:00,78.29,78.29,78.26,78.27,45900.0,60.1788,60.1788,60.1558,60.1634,45900.0
2015-02-27 12:40:00,78.26,78.27,78.24,78.25,47900.0,60.1558,60.1634,60.1404,60.1481,47900.0
2015-02-27 12:50:00,78.25,78.26,78.17,78.17,43100.0,60.1481,60.1558,60.0866,60.0866,43100.0
2015-02-27 13:00:00,78.18,78.18,78.07,78.09,60900.0,60.0943,60.0943,60.0097,60.0251,60900.0
2015-02-27 13:10:00,78.1,78.1,78.06,78.06,53000.0,60.0328,60.0328,60.002,60.002,53000.0
2015-02-27 13:20:00,78.05,78.17,78.04,78.17,48000.0,59.9943,60.0866,59.9866,60.0866,48000.0
2015-02-27 13:30:00,78.18,78.18,78.02,78.02,49500.0,60.0943,60.0943,59.9713,59.9713,49500.0
2015-02-27 13:40:00,78.02,78.13,78.0,78.11,64600.0,59.9713,60.0558,59.9559,60.0405,64600.0
2015-02-27 13:50:00,78.12,78.17,78.0,78.09,98600.0,60.0481,60.0866,59.9559,60.0251,98600.0
2015-02-27 14:00:00,78.09,78.12,78.0,78.0,80900.0,60.0251,60.0481,59.9559,59.9559,80900.0
2015-02-27 14:10:00,78.01,78.01,77.97,78.01,89500.0,59.9636,59.9636,59.9328,59.9636,89500.0
2015-02-27 14:20:00,78.0,78.01,77.96,78.01,101100.0,59.9559,59.9636,59.9252,59.9636,101100.0
2015-02-27 14:30:00,78.01,78.01,77.9,77.91,86000.0,59.9636,59.9636,59.879,59.8867,86000.0
2015-02-27 14:40:00,77.93,77.95,77.83,77.92,86100.0,59.9021,59.9175,59.8252,59.8944,86100.0
2015-02-27 14:50:00,77.93,77.95,77.86,77.92,67700.0,59.9021,59.9175,59.8483,59.8944,67700.0
2015-02-27 15:00:00,77.92,77.94,77.83,77.92,98900.0,59.8944,59.9098,59.8252,59.8944,98900.0
2015-02-27 15:10:00,77.91,77.96,77.85,77.9,122400.0,59.8867,59.9252,59.8406,59.879,122400.0
2015-02-27 15:20:00,77.9,77.93,77.84,77.86,209200.0,59.879,59.9021,59.8329,59.8483,209200.0
2015-02-27 15:30:00,77.86,77.86,77.72,77.75,2575800.0,59.8483,59.8483,59.7407,59.7637,2575800.0
2015-02-27 15:40:00,77.74,77.75,77.66,77.69,530200.0,59.756,59.7637,59.6946,59.7176,530200.0
2015-02-27 15:50:00,77.7,77.72,77.56,77.6,1124000.0,59.7253,59.7407,59.6177,59.6484,1124000.0
2015-03-02 09:30:00,77.94,78.15,77.68,78.1,260000.0,59.9098,60.0712,59.7099,60.0328,260000.0
2015-03-02 09:40:00,78.1,78.55,78.1,78.53,227000.0,60.0328,60.3787,60.0328,60.3633,227000.0
2015-03-02 09:50:00,78.53,78.65,78.47,78.64,145100.0,60.3633,60.4555,60.3172,60.4478,145100.0
2015-03-02 10:00:00,78.64,78.68,78.48,78.67,187700.0,60.4478,60.4786,60.3249,60.4709,187700.0
2015-03-02 10:10:00,78.67,78.79,78.55,78.59,94000.0,60.4709,60.5631,60.3787,60.4094,94000.0
2015-03-02 10:20:00,78.59,78.76,78.56,78.74,87900.0,60.4094,60.5401,60.3864,60.5247,87900.0
2015-03-02 10:30:00,78.74,78.77,78.45,78.52,137800.0,60.5247,60.5478,60.3018,60.3556,137800.0
2015-03-02 10:40:00,78.53,78.58,78.44,78.45,104100.0,60.3633,60.4017,60.2941,60.3018,104100.0
2015-03-02 10:50:00,78.45,78.64,78.44,78.56,77900.0,60.3018,60.4478,60.2941,60.3864,77900.0
2015-03-02 11:00:00,78.56,78.66,78.54,78.62,81900.0,60.3864,60.4632,60.371,60.4325,81900.0
2015-03-02 11:10:00,78.64,78.65,78.52,78.61,57000.0,60.4478,60.4555,60.3556,60.4248,57000.0
2015-03-02 11:20:00,78.62,78.71,78.61,78.7,95800.0,60.4325,60.5017,60.4248,60.494,95800.0
2015-03-02 11:30:00,78.7,78.76,78.65,78.69,125800.0,60.494,60.5401,60.4555,60.4863,125800.0
2015-03-02 11:40:00,78.69,78.74,78.67,78.68,53300.0,60.4863,60.5247,60.4709,60.4786,53300.0
2015-03-02 11:50:00,78.69,78.71,78.66,78.71,38600.0,60.4863,60.5017,60.4632,60.5017,38600.0
2015-03-02 12:00:00,78.71,78.74,78.65,78.66,75600.0,60.5017,60.5247,60.4555,60.4632,75600.0
2015-03-02 12:10:00,78.66,78.66,78.54,78.56,88100.0,60.4632,60.4632,60.371,60.3864,88100.0
2015-03-02 12:20:00,78.56,78.56,78.45,78.47,78800.0,60.3864,60.3864,60.3018,60.3172,78800.0
2015-03-02 12:30:00,78.48,78.66,78.47,78.65,46800.0,60.3249,60.4632,60.3172,60.4555,46800.0
2015-03-02 12:40:00,78.64,78.68,78.55,78.61,73100.0,60.4478,60.4786,60.3787,60.4248,73100.0
2015-03-02 12:50:00,78.61,78.66,78.6,78.6,48300.0,60.4248,60.4632,60.4171,60.4171,48300.0
2015-03-02 13:00:00,78.61,78.66,78.61,78.65,25800.0,60.4248,60.4632,60.4248,60.4555,25800.0
2015-03-02 13:10:00,78.65,78.71,78.65,78.67,65100.0,60.4555,60.5017,60.4555,60.4709,65100.0
2015-03-02 13:20:00,78.67,78.69,78.61,78.62,34600.0,60.4709,60.4863,60.4248,60.4325,34600.0
2015-03-02 13:30:00,78.62,78.69,78.61,78.64,71000.0,60.4325,60.4863,60.4248,60.4478,71000.0
2015-03-02 13:40:00,78.64,78.66,78.6,78.63,98500.0,60.4478,60.4632,60.4171,60.4402,98500.0
2015-03-02 13:50:00,78.63,78.64,78.56,78.58,74300.0,60.4402,60.4478,60.3864,60.4017,74300.0
2015-03-02 14:00:00,78.58,78.76,78.57,78.75,64300.0,60.4017,60.5401,60.394,60.5324,64300.0
2015-03-02 14:10:00,78.76,78.77,78.72,78.75,80200.0,60.5401,60.5478,60.5093,60.5324,80200.0
2015-03-02 14:20:00,78.75,78.76,78.71,78.74,56900.0,60.5324,60.5401,60.5017,60.5247,56900.0
2015-03-02 14:30:00,78.74,78.75,78.7,78.7,64500.0,60.5247,60.5324,60.494,60.494,64500.0
2015-03-02 14:40:00,78.71,78.71,78.62,78.69,63700.0,60.5017,60.5017,60.4325,60.4863,63700.0
2015-03-02 14:50:00,78.69,78.76,78.68,78.75,86400.0,60.4863,60.5401,60.4786,60.5324,86400.0
2015-03-02 15:00:00,78.76,78.81,78.75,78.8,130400.0,60.5401,60.5785,60.5324,60.5708,130400.0
2015-03-02 15:10:00,78.8,78.8,78.74,78.79,143400.0,60.5708,60.5708,60.5247,60.5631,143400.0
2015-03-02 15:20:00,78.79,78.8,78.48,78.74,377700.0,60.5631,60.5708,60.3249,60.5247,377700.0
2015-03-02 15:30:00,78.74,78.9,78.74,78.87,136700.0,60.5247,60.6477,60.5247,60.6246,136700.0
2015-03-02 15:40:00,78.87,78.92,78.81,78.87,181500.0,60.6246,60.6631,60.5785,60.6246,181500.0
2015-03-02 15:50:00,78.88,78.89,78.76,78.81,397800.0,60.6323,60.64,60.5401,60.5785,397800.0
2015-03-03 09:30:00,78.8,78.98,78.17,78.2,204200.0,60.5708,60.7092,60.0866,60.1096,204200.0
2015-03-03 09:40:00,78.2,78.2,77.83,77.85,146300.0,60.1096,60.1096,59.8252,59.8406,146300.0
2015-03-03 09:50:00,77.86,77.97,77.65,77.84,141200.0,59.8483,59.9328,59.6869,59.8329,141200.0
2015-03-03 10:00:00,77.85,78.17,77.82,78.09,99900.0,59.8406,60.0866,59.8175,60.0251,99900.0
2015-03-03 10:10:00,78.09,78.17,78.01,78.05,74100.0,60.0251,60.0866,59.9636,59.9943,74100.0
2015-03-03 10:20:00,78.04,78.08,77.87,77.95,74000.0,59.9866,60.0174,59.856,59.9175,74000.0
2015-03-03 10:30:00,77.95,78.09,77.93,77.98,94100.0,59.9175,60.0251,59.9021,59.9405,94100.0
2015-03-03 10:40:00,78.0,78.05,77.94,77.99,70400.0,59.9559,59.9943,59.9098,59.9482,70400.0
2015-03-03 10:50:00,77.98,78.07,77.96,78.01,65300.0,59.9405,60.0097,59.9252,59.9636,65300.0
2015-03-03 11:00:00,78.01,78.02,77.81,77.86,46500.0,59.9636,59.9713,59.8099,59.8483,46500.0
2015-03-03 11:10:00,77.87,77.9,77.78,77.86,53900.0,59.856,59.879,59.7868,59.8483,53900.0
2015-03-03 11:20:00,77.86,77.9,77.76,77.78,48500.0,59.8483,59.879,59.7714,59.7868,48500.0
2015-03-03 11:30:00,77.78,77.8,77.6,77.62,63200.0,59.7868,59.8022,59.6484,59.6638,63200.0
2015-03-03 11:40:00,77.61,77.64,77.51,77.62,69200.0,59.6561,59.6792,59.5793,59.6638,69200.0
2015-03-03 11:50:00,77.63,77.77,77.61,77.61,60800.0,59.6715,59.7791,59.6561,59.6561,60800.0
2015-03-03 12:00:00,77.61,77.62,77.5,77.53,62900.0,59.6561,59.6638,59.5716,59.5946,62900.0
2015-03-03 12:10:00,77.53,77.53,77.42,77.5,62800.0,59.5946,59.5946,59.5101,59.5716,62800.0
2015-03-03 12:20:00,77.51,77.52,77.37,77.43,67500.0,59.5793,59.5869,59.4716,59.5178,67500.0
2015-03-03 12:30:00,77.44,77.5,77.41,77.48,40700.0,59.5254,59.5716,59.5024,59.5562,40700.0
2015-03-03 12:40:00,77.48,77.49,77.41,77.42,25200.0,59.5562,59.5639,59.5024,59.5101,25200.0
2015-03-03 12:50:00,77.43,77.59,77.42,77.59,32000.0,59.5178,59.6407,59.5101,59.6407,32000.0
2015-03-03 13:00:00,77.6,77.65,77.59,77.62,26600.0,59.6484,59.6869,59.6407,59.6638,26600.0
2015-03-03 13:10:00,77.63,77.65,77.51,77.51,27500.0,59.6715,59.6869,59.5793,59.5793,27500.0
2015-03-03 13:20:00,77.51,77.57,77.47,77.57,45600.0,59.5793,59.6254,59.5485,59.6254,45600.0
2015-03-03 13:30:00,77.58,77.61,77.52,77.56,35100.0,59.6331,59.6561,59.5869,59.6177,35100.0
2015-03-03 13:40:00,77.56,77.66,77.56,77.66,35600.0,59.6177,59.6946,59.6177,59.6946,35600.0
2015-03-03 13:50:00,77.65,77.69,77.64,77.69,46100.0,59.6869,59.7176,59.6792,59.7176,46100.0
2015-03-03 14:00:00,77.69,77.79,77.68,77.78,67000.0,59.7176,59.7945,59.7099,59.7868,67000.0
2015-03-03 14:10:00,77.79,77.96,77.79,77.92,123300.0,59.7945,59.9252,59.7945,59.8944,123300.0
2015-03-03 14:20:00,77.92,78.02,77.89,78.02,62700.0,59.8944,59.9713,59.8713,59.9713,62700.0
2015-03-03 14:30:00,78.01,78.02,77.94,77.94,88100.0,59.9636,59.9713,59.9098,59.9098,88100.0
2015-03-03 14:40:00,77.94,77.97,77.87,77.95,72700.0,59.9098,59.9328,59.856,59.9175,72700.0
2015-03-03 14:50:00,77.95,77.96,77.91,77.92,40000.0,59.9175,59.9252,59.8867,59.8944,40000.0
2015-03-03 15:00:00,77.93,78.01,77.9,77.97,65300.0,59.9021,59.9636,59.879,59.9328,65300.0
2015-03-03 15:10:00,77.97,78.01,77.91,77.94,77000.0,59.9328,59.9636,59.8867,59.9098,77000.0
2015-03-03 15:20:00,77.94,78.09,77.94,78.06,58900.0,59.9098,60.0251,59.9098,60.002,58900.0
2015-03-03 15:30:00,78.06,78.12,78.06,78.08,94900.0,60.002,60.0481,60.002,60.0174,94900.0
2015-03-03 15:40:00,78.08,78.09,78.0,78.04,176800.0,60.0174,60.0251,59.9559,59.9866,176800.0
2015-03-03 15:50:00,78.04,78.12,78.03,78.04,283400.0,59.9866,60.0481,59.979,59.9866,283400.0
2015-03-04 09:30:00,77.56,77.76,77.33,77.41,240600.0,59.6177,59.7714,59.4409,59.5024,240600.0
2015-03-04 09:40:00,77.41,77.44,77.13,77.23,145600.0,59.5024,59.5254,59.2872,59.364,145600.0
2015-03-04 09:50:00,77.23,77.5,77.18,77.37,186200.0,59.364,59.5716,59.3256,59.4716,186200.0
2015-03-04 10:00:00,77.35,77.47,77.33,77.39,136500.0,59.4563,59.5485,59.4409,59.487,136500.0
2015-03-04 10:10:00,77.38,77.44,77.21,77.23,100000.0,59.4793,59.5254,59.3487,59.364,100000.0
2015-03-04 10:20:00,77.23,77.25,77.07,77.08,114300.0,59.364,59.3794,59.241,59.2487,114300.0
2015-03-04 10:30:00,77.07,77.35,77.05,77.26,211700.0,59.241,59.4563,59.2257,59.3871,211700.0
2015-03-04 10:40:00,77.26,77.49,77.25,77.33,110200.0,59.3871,59.5639,59.3794,59.4409,110200.0
2015-03-04 10:50:00,77.33,77.49,77.32,77.48,84000.0,59.4409,59.5639,59.4332,59.5562,84000.0
2015-03-04 11:00:00,77.49,77.64,77.48,77.64,74100.0,59.5639,59.6792,59.5562,59.6792,74100.0
2015-03-04 11:10:00,77.64,77.94,77.64,77.93,90400.0,59.6792,59.9098,59.6792,59.9021,90400.0
2015-03-04 11:20:00,77.93,78.02,77.87,77.98,99200.0,59.9021,59.9713,59.856,59.9405,99200.0
2015-03-04 11:30:00,77.98,78.08,77.96,78.08,95100.0,59.9405,60.0174,59.9252,60.0174,95100.0
2015-03-04 11:40:00,78.08,78.2,78.06,78.19,84400.0,60.0174,60.1096,60.002,60.1019,84400.0
2015-03-04 11:50:00,78.19,78.19,78.09,78.18,72100.0,60.1019,60.1019,60.0251,60.0943,72100.0
2015-03-04 12:00:00,78.17,78.28,78.15,78.28,78200.0,60.0866,60.1711,60.0712,60.1711,78200.0
2015-03-04 12:10:00,78.27,78.38,78.21,78.21,91300.0,60.1634,60.248,60.1173,60.1173,91300.0
2015-03-04 12:20:00,78.22,78.26,78.19,78.2,92500.0,60.125,60.1558,60.1019,60.1096,92500.0
2015-03-04 12:30:00,78.2,78.31,78.2,78.29,59200.0,60.1096,60.1942,60.1096,60.1788,59200.0
2015-03-04 12:40:00,78.28,78.37,78.27,78.36,47600.0,60.1711,60.2403,60.1634,60.2326,47600.0
2015-03-04 12:50:00,78.35,78.4,78.25,78.25,48400.0,60.2249,60.2634,60.1481,60.1481,48400.0
2015-03-04 13:00:00,78.26,78.32,78.25,78.3,41400.0,60.1558,60.2019,60.1481,60.1865,41400.0
2015-03-04 13:10:00,78.3,78.34,78.29,78.31,37400.0,60.1865,60.2172,60.1788,60.1942,37400.0
2015-03-04 13:20:00,78.3,78.37,78.3,78.34,33000.0,60.1865,60.2403,60.1865,60.2172,33000.0
2015-03-04 13:30:00,78.34,78.46,78.33,78.45,59700.0,60.2172,60.3095,60.2096,60.3018,59700.0
2015-03-04 13:40:00,78.45,78.47,78.35,78.38,62600.0,60.3018,60.3172,60.2249,60.248,62600.0
2015-03-04 13:50:00,78.38,78.4,78.35,78.38,185700.0,60.248,60.2634,60.2249,60.248,185700.0
2015-03-04 14:00:00,78.37,78.42,78.35,78.37,204300.0,60.2403,60.2787,60.2249,60.2403,204300.0
2015-03-04 14:10:00,78.37,78.37,78.23,78.25,92700.0,60.2403,60.2403,60.1327,60.1481,92700.0
2015-03-04 14:20:00,78.25,78.29,78.19,78.19,48400.0,60.1481,60.1788,60.1019,60.1019,48400.0
2015-03-04 14:30:00,78.2,78.22,78.05,78.08,67100.0,60.1096,60.125,59.9943,60.0174,67100.0
2015-03-04 14:40:00,78.09,78.19,78.09,78.16,54300.0,60.0251,60.1019,60.0251,60.0789,54300.0
2015-03-04 14:50:00,78.15,78.16,78.08,78.12,58000.0,60.0712,60.0789,60.0174,60.0481,58000.0
2015-03-04 15:00:00,78.13,78.14,78.07,78.12,92600.0,60.0558,60.0635,60.0097,60.0481,92600.0
2015-03-04 15:10:00,78.11,78.16,78.11,78.13,111900.0,60.0405,60.0789,60.0405,60.0558,111900.0
2015-03-04 15:20:00,78.13,78.15,78.1,78.12,119300.0,60.0558,60.0712,60.0328,60.0481,119300.0
2015-03-04 15:30:00,78.12,78.18,78.11,78.15,102500.0,60.0481,60.0943,60.0405,60.0712,102500.0
2015-03-04 15:40:00,78.14,78.21,78.1,78.21,133300.0,60.0635,60.1173,60.0328,60.1173,133300.0
2015-03-04 15:50:00,78.2,78.23,78.13,78.19,229600.0,60.1096,60.1327,60.0558,60.1019,229600.0
2015-03-05 09:30:00,78.38,78.5,78.13,78.34,137400.0,60.248,60.3402,60.0558,60.2172,137400.0
2015-03-05 09:40:00,78.34,78.58,78.26,78.58,121700.0,60.2172,60.4017,60.1558,60.4017,121700.0
2015-03-05 09:50:00,78.6,78.96,78.53,78.67,137800.0,60.4171,60.6938,60.3633,60.4709,137800.0
2015-03-05 10:00:00,78.65,78.65,78.4,78.58,88200.0,60.4555,60.4555,60.2634,60.4017,88200.0
2015-03-05 10:10:00,78.58,78.63,78.5,78.52,82900.0,60.4017,60.4402,60.3402,60.3556,82900.0
2015-03-05 10:20:00,78.52,78.55,78.37,78.39,122100.0,60.3556,60.3787,60.2403,60.2557,122100.0
2015-03-05 10:30:00,78.4,78.46,78.34,78.34,111400.0,60.2634,60.3095,60.2172,60.2172,111400.0
2015-03-05 10:40:00,78.34,78.38,78.26,78.32,142100.0,60.2172,60.248,60.1558,60.2019,142100.0
2015-03-05 10:50:00,78.32,78.37,78.27,78.29,61400.0,60.2019,60.2403,60.1634,60.1788,61400.0
2015-03-05 11:00:00,78.3,78.3,78.16,78.16,73100.0,60.1865,60.1865,60.0789,60.0789,73100.0
2015-03-05 11:10:00,78.15,78.16,78.04,78.12,60700.0,60.0712,60.0789,59.9866,60.0481,60700.0
2015-03-05 11:20:00,78.12,78.17,78.09,78.14,28900.0,60.0481,60.0866,60.0251,60.0635,28900.0
2015-03-05 11:30:00,78.14,78.23,78.14,78.18,32200.0,60.0635,60.1327,60.0635,60.0943,32200.0
2015-03-05 11:40:00,78.18,78.26,78.15,78.25,34500.0,60.0943,60.1558,60.0712,60.1481,34500.0
2015-03-05 11:50:00,78.25,78.28,78.21,78.27,26000.0,60.1481,60.1711,60.1173,60.1634,26000.0
2015-03-05 12:00:00,78.27,78.32,78.24,78.3,36600.0,60.1634,60.2019,60.1404,60.1865,36600.0
2015-03-05 12:10:00,78.31,78.36,78.28,78.35,48700.0,60.1942,60.2326,60.1711,60.2249,48700.0
2015-03-05 12:20:00,78.34,78.37,78.28,78.35,44300.0,60.2172,60.2403,60.1711,60.2249,44300.0
2015-03-05 12:30:00,78.35,78.36,78.28,78.33,54500.0,60.2249,60.2326,60.1711,60.2096,54500.0
2015-03-05 12:40:00,78.33,78.36,78.24,78.25,44200.0,60.2096,60.2326,60.1404,60.1481,44200.0
2015-03-05 12:50:00,78.25,78.28,78.11,78.22,89500.0,60.1481,60.1711,60.0405,60.125,89500.0
2015-03-05 13:00:00,78.21,78.26,78.18,78.19,57700.0,60.1173,60.1558,60.0943,60.1019,57700.0
2015-03-05 13:10:00,78.19,78.3,78.19,78.27,45700.0,60.1019,60.1865,60.1019,60.1634,45700.0
2015-03-05 13:20:00,78.27,78.34,78.18,78.3,42600.0,60.1634,60.2172,60.0943,60.1865,42600.0
2015-03-05 13:30:00,78.29,78.31,78.21,78.31,54400.0,60.1788,60.1942,60.1173,60.1942,54400.0
2015-03-05 13:40:00,78.31,78.44,78.3,78.42,65100.0,60.1942,60.2941,60.1865,60.2787,65100.0
2015-03-05 13:50:00,78.42,78.58,78.42,78.57,105100.0,60.2787,60.4017,60.2787,60.394,105100.0
2015-03-05 14:00:00,78.58,78.73,78.56,78.71,76700.0,60.4017,60.517,60.3864,60.5017,76700.0
2015-03-05 14:10:00,78.7,78.74,78.64,78.67,67200.0,60.494,60.5247,60.4478,60.4709,67200.0
2015-03-05 14:20:00,78.68,78.78,78.67,78.72,65300.0,60.4786,60.5555,60.4709,60.5093,65300.0
2015-03-05 14:30:00,78.72,78.76,78.56,78.56,90900.0,60.5093,60.5401,60.3864,60.3864,90900.0
2015-03-05 14:40:00,78.56,78.66,78.56,78.56,84100.0,60.3864,60.4632,60.3864,60.3864,84100.0
2015-03-05 14:50:00,78.57,78.68,78.49,78.63,152100.0,60.394,60.4786,60.3325,60.4402,152100.0
2015-03-05 15:00:00,78.64,78.64,78.48,78.51,109900.0,60.4478,60.4478,60.3249,60.3479,109900.0
2015-03-05 15:10:00,78.51,78.63,78.5,78.63,94200.0,60.3479,60.4402,60.3402,60.4402,94200.0
2015-03-05 15:20:00,78.63,78.75,78.62,78.74,182600.0,60.4402,60.5324,60.4325,60.5247,182600.0
2015-03-05 15:30:00,78.74,78.76,78.63,78.76,255900.0,60.5247,60.5401,60.4402,60.5401,255900.0
2015-03-05 15:40:00,78.76,78.83,78.72,78.78,260200.0,60.5401,60.5939,60.5093,60.5555,260200.0
2015-03-05 15:50:00,78.79,78.83,78.53,78.53,863500.0,60.5631,60.5939,60.3633,60.3633,863500.0
2015-03-06 09:30:00,78.0,78.41,77.53,77.75,266100.0,59.9559,60.2711,59.5946,59.7637,266100.0
2015-03-06 09:40:00,77.77,77.84,77.37,77.4,158500.0,59.7791,59.8329,59.4716,59.4947,158500.0
2015-03-06 09:50:00,77.4,77.51,77.25,77.34,178100.0,59.4947,59.5793,59.3794,59.4486,178100.0
2015-03-06 10:00:00,77.34,77.42,77.23,77.36,145000.0,59.4486,59.5101,59.364,59.464,145000.0
2015-03-06 10:10:00,77.36,77.43,77.16,77.19,126700.0,59.464,59.5178,59.3102,59.3333,126700.0
2015-03-06 10:20:00,77.19,77.37,77.18,77.32,105700.0,59.3333,59.4716,59.3256,59.4332,105700.0
2015-03-06 10:30:00,77.32,77.4,77.24,77.28,121700.0,59.4332,59.4947,59.3717,59.4025,121700.0
2015-03-06 10:40:00,77.28,77.29,77.12,77.14,97200.0,59.4025,59.4101,59.2795,59.2948,97200.0
2015-03-06 10:50:00,77.14,77.4,77.06,77.36,167400.0,59.2948,59.4947,59.2334,59.464,167400.0
2015-03-06 11:00:00,77.37,77.41,77.3,77.31,253800.0,59.4716,59.5024,59.4178,59.4255,253800.0
2015-03-06 11:10:00,77.31,77.33,77.06,77.1,221800.0,59.4255,59.4409,59.2334,59.2641,221800.0
2015-03-06 11:20:00,77.11,77.11,76.7,76.9,295600.0,59.2718,59.2718,58.9566,59.1104,295600.0
2015-03-06 11:30:00,76.9,76.9,76.7,76.76,171000.0,59.1104,59.1104,58.9566,59.0028,171000.0
2015-03-06 11:40:00,76.77,76.82,76.66,76.7,79100.0,59.0104,59.0489,58.9259,58.9566,79100.0
2015-03-06 11:50:00,76.69,76.96,76.69,76.91,55200.0,58.9489,59.1565,58.9489,59.1181,55200.0
2015-03-06 12:00:00,76.91,77.1,76.9,77.06,65700.0,59.1181,59.2641,59.1104,59.2334,65700.0
2015-03-06 12:10:00,77.05,77.09,76.89,76.95,181200.0,59.2257,59.2564,59.1027,59.1488,181200.0
2015-03-06 12:20:00,76.95,76.96,76.8,76.85,93900.0,59.1488,59.1565,59.0335,59.0719,93900.0
2015-03-06 12:30:00,76.85,76.97,76.84,76.95,67400.0,59.0719,59.1642,59.0642,59.1488,67400.0
2015-03-06 12:40:00,76.96,77.04,76.95,77.02,68600.0,59.1565,59.218,59.1488,59.2026,68600.0
2015-03-06 12:50:00,77.02,77.04,76.89,77.01,164300.0,59.2026,59.218,59.1027,59.1949,164300.0
2015-03-06 13:00:00,77.01,77.04,76.94,77.02,122300.0,59.1949,59.218,59.1411,59.2026,122300.0
2015-03-06 13:10:00,77.02,77.06,76.97,76.97,38100.0,59.2026,59.2334,59.1642,59.1642,38100.0
2015-03-06 13:20:00,76.98,77.02,76.85,77.02,129100.0,59.1719,59.2026,59.0719,59.2026,129100.0
2015-03-06 13:30:00,77.01,77.02,76.88,76.92,68800.0,59.1949,59.2026,59.095,59.1257,68800.0
2015-03-06 13:40:00,76.93,76.95,76.88,76.91,76600.0,59.1334,59.1488,59.095,59.1181,76600.0
2015-03-06 13:50:00,76.91,76.95,76.89,76.94,46500.0,59.1181,59.1488,59.1027,59.1411,46500.0
2015-03-06 14:00:00,76.94,77.03,76.92,77.02,85000.0,59.1411,59.2103,59.1257,59.2026,85000.0
2015-03-06 14:10:00,77.01,77.03,76.9,76.91,47700.0,59.1949,59.2103,59.1104,59.1181,47700.0
2015-03-06 14:20:00,76.92,76.93,76.72,76.84,148700.0,59.1257,59.1334,58.972,59.0642,148700.0
2015-03-06 14:30:00,76.83,76.89,76.64,76.65,147500.0,59.0566,59.1027,58.9105,58.9182,147500.0
2015-03-06 14:40:00,76.64,76.69,76.52,76.64,108300.0,58.9105,58.9489,58.8183,58.9105,108300.0
2015-03-06 14:50:00,76.63,76.68,76.57,76.6,73600.0,58.9028,58.9413,58.8567,58.8798,73600.0
2015-03-06 15:00:00,76.59,76.82,76.59,76.7,138500.0,58.8721,59.0489,58.8721,58.9566,138500.0
2015-03-06 15:10:00,76.71,76.72,76.56,76.67,125600.0,58.9643,58.972,58.849,58.9336,125600.0
2015-03-06 15:20:00,76.67,76.77,76.58,76.62,163600.0,58.9336,59.0104,58.8644,58.8951,163600.0
2015-03-06 15:30:00,76.62,76.71,76.57,76.59,252500.0,58.8951,58.9643,58.8567,58.8721,252500.0
2015-03-06 15:40:00,76.58,76.62,76.45,76.51,316500.0,58.8644,58.8951,58.7645,58.8106,316500.0
2015-03-06 15:50:00,76.51,76.55,76.43,76.49,554900.0,58.8106,58.8413,58.7491,58.7952,554900.0
2015-03-09 09:30:00,76.57,76.77,76.27,76.37,207100.0,58.8567,59.0104,58.6261,58.703,207100.0
2015-03-09 09:40:00,76.38,76.57,76.19,76.56,144400.0,58.7107,58.8567,58.5646,58.849,144400.0
2015-03-09 09:50:00,76.56,76.81,76.46,76.74,97800.0,58.849,59.0412,58.7722,58.9874,97800.0
2015-03-09 10:00:00,76.74,76.83,76.62,76.77,109900.0,58.9874,59.0566,58.8951,59.0104,109900.0
2015-03-09 10:10:00,76.76,76.86,76.5,76.5,118300.0,59.0028,59.0796,58.8029,58.8029,118300.0
2015-03-09 10:20:00,76.5,76.64,76.46,76.54,148500.0,58.8029,58.9105,58.7722,58.8336,148500.0
2015-03-09 10:30:00,76.53,76.7,76.52,76.61,70400.0,58.826,58.9566,58.8183,58.8875,70400.0
2015-03-09 10:40:00,76.6,76.61,76.46,76.54,149700.0,58.8798,58.8875,58.7722,58.8336,149700.0
2015-03-09 10:50:00,76.54,76.58,76.36,76.36,114300.0,58.8336,58.8644,58.6953,58.6953,114300.0
2015-03-09 11:00:00,76.35,76.52,76.3,76.47,122100.0,58.6876,58.8183,58.6492,58.7798,122100.0
2015-03-09 11:10:00,76.47,76.57,76.44,76.45,81100.0,58.7798,58.8567,58.7568,58.7645,81100.0
2015-03-09 11:20:00,76.45,76.55,76.39,76.44,94000.0,58.7645,58.8413,58.7183,58.7568,94000.0
2015-03-09 11:30:00,76.43,76.5,76.42,76.44,69500.0,58.7491,58.8029,58.7414,58.7568,69500.0
2015-03-09 11:40:00,76.44,76.47,76.39,76.42,120000.0,58.7568,58.7798,58.7183,58.7414,120000.0
2015-03-09 11:50:00,76.42,76.45,76.3,76.4,78400.0,58.7414,58.7645,58.6492,58.726,78400.0
2015-03-09 12:00:00,76.41,76.44,76.34,76.35,88900.0,58.7337,58.7568,58.6799,58.6876,88900.0
2015-03-09 12:10:00,76.35,76.43,76.34,76.4,63400.0,58.6876,58.7491,58.6799,58.726,63400.0
2015-03-09 12:20:00,76.41,76.51,76.39,76.47,60800.0,58.7337,58.8106,58.7183,58.7798,60800.0
2015-03-09 12:30:00,76.48,76.53,76.42,76.5,97700.0,58.7875,58.826,58.7414,58.8029,97700.0
2015-03-09 12:40:00,76.51,76.66,76.48,76.65,100800.0,58.8106,58.9259,58.7875,58.9182,100800.0
2015-03-09 12:50:00,76.66,76.75,76.56,76.6,121100.0,58.9259,58.9951,58.849,58.8798,121100.0
2015-03-09 13:00:00,76.62,76.64,76.5,76.52,116900.0,58.8951,58.9105,58.8029,58.8183,116900.0
2015-03-09 13:10:00,76.53,76.65,76.51,76.64,82700.0,58.826,58.9182,58.8106,58.9105,82700.0
2015-03-09 13:20:00,76.64,76.78,76.63,76.78,47900.0,58.9105,59.0181,58.9028,59.0181,47900.0
2015-03-09 13:30:00,76.78,76.87,76.78,76.86,59300.0,59.0181,59.0873,59.0181,59.0796,59300.0
2015-03-09 13:40:00,76.86,76.95,76.85,76.91,59500.0,59.0796,59.1488,59.0719,59.1181,59500.0
2015-03-09 13:50:00,76.91,77.0,76.9,76.96,66700.0,59.1181,59.1872,59.1104,59.1565,66700.0
2015-03-09 14:00:00,76.96,77.02,76.93,76.95,47000.0,59.1565,59.2026,59.1334,59.1488,47000.0
2015-03-09 14:10:00,76.95,76.97,76.89,76.89,55200.0,59.1488,59.1642,59.1027,59.1027,55200.0
2015-03-09 14:20:00,76.9,76.95,76.88,76.91,47900.0,59.1104,59.1488,59.095,59.1181,47900.0
2015-03-09 14:30:00,76.91,76.94,76.86,76.92,72700.0,59.1181,59.1411,59.0796,59.1257,72700.0
2015-03-09 14:40:00,76.93,77.02,76.89,77.01,92900.0,59.1334,59.2026,59.1027,59.1949,92900.0
2015-03-09 14:50:00,77.02,77.12,77.02,77.11,62400.0,59.2026,59.2795,59.2026,59.2718,62400.0
2015-03-09 15:00:00,77.12,77.12,77.05,77.08,78300.0,59.2795,59.2795,59.2257,59.2487,78300.0
2015-03-09 15:10:00,77.08,77.1,77.05,77.06,67500.0,59.2487,59.2641,59.2257,59.2334,67500.0
2015-03-09 15:20:00,77.05,77.05,76.89,76.9,127100.0,59.2257,59.2257,59.1027,59.1104,127100.0
2015-03-09 15:30:00,76.9,76.99,76.86,76.92,150100.0,59.1104,59.1795,59.0796,59.1257,150100.0
2015-03-09 15:40:00,76.92,77.01,76.9,76.98,183400.0,59.1257,59.1949,59.1104,59.1719,183400.0
2015-03-09 15:50:00,76.98,77.01,76.9,76.91,386900.0,59.1719,59.1949,59.1104,59.1181,386900.0
2015-03-10 09:30:00,76.51,76.66,76.02,76.05,203600.0,58.8106,58.9259,58.4339,58.457,203600.0
2015-03-10 09:40:00,76.05,76.19,75.9,75.98,116600.0,58.457,58.5646,58.3417,58.4032,116600.0
2015-03-10 09:50:00,75.98,76.24,75.88,76.18,90200.0,58.4032,58.603,58.3263,58.5569,90200.0
2015-03-10 10:00:00,76.18,76.37,76.13,76.32,73200.0,58.5569,58.703,58.5185,58.6645,73200.0
2015-03-10 10:10:00,76.34,76.38,76.13,76.18,88600.0,58.6799,58.7107,58.5185,58.5569,88600.0
2015-03-10 10:20:00,76.17,76.25,76.05,76.15,107200.0,58.5492,58.6107,58.457,58.5339,107200.0
2015-03-10 10:30:00,76.16,76.17,76.03,76.15,76200.0,58.5416,58.5492,58.4416,58.5339,76200.0
2015-03-10 10:40:00,76.15,76.24,76.08,76.14,114800.0,58.5339,58.603,58.4801,58.5262,114800.0
2015-03-10 10:50:00,76.15,76.22,76.03,76.04,141800.0,58.5339,58.5877,58.4416,58.4493,141800.0
2015-03-10 11:00:00,76.04,76.27,76.04,76.27,106200.0,58.4493,58.6261,58.4493,58.6261,106200.0
2015-03-10 11:10:00,76.27,76.38,76.21,76.37,82500.0,58.6261,58.7107,58.58,58.703,82500.0
2015-03-10 11:20:00,76.38,76.43,76.28,76.29,59200.0,58.7107,58.7491,58.6338,58.6415,59200.0
2015-03-10 11:30:00,76.29,76.38,76.22,76.24,51200.0,58.6415,58.7107,58.5877,58.603,51200.0
2015-03-10 11:40:00,76.23,76.25,76.0,76.0,92700.0,58.5954,58.6107,58.4186,58.4186,92700.0
2015-03-10 11:50:00,76.0,76.02,75.91,75.93,123200.0,58.4186,58.4339,58.3494,58.3648,123200.0
2015-03-10 12:00:00,75.94,76.01,75.84,76.01,80300.0,58.3724,58.4263,58.2956,58.4263,80300.0
2015-03-10 12:10:00,76.01,76.19,76.01,76.16,58100.0,58.4263,58.5646,58.4263,58.5416,58100.0
2015-03-10 12:20:00,76.16,76.17,76.0,76.03,62500.0,58.5416,58.5492,58.4186,58.4416,62500.0
2015-03-10 12:30:00,76.03,76.24,76.0,76.21,53000.0,58.4416,58.603,58.4186,58.58,53000.0
2015-03-10 12:40:00,76.21,76.28,76.16,76.22,57100.0,58.58,58.6338,58.5416,58.5877,57100.0
2015-03-10 12:50:00,76.21,76.27,76.15,76.21,57400.0,58.58,58.6261,58.5339,58.58,57400.0
2015-03-10 13:00:00,76.22,76.31,76.21,76.27,40400.0,58.5877,58.6569,58.58,58.6261,40400.0
2015-03-10 13:10:00,76.27,76.35,76.23,76.34,51200.0,58.6261,58.6876,58.5954,58.6799,51200.0
2015-03-10 13:20:00,76.35,76.46,76.35,76.39,59000.0,58.6876,58.7722,58.6876,58.7183,59000.0
2015-03-10 13:30:00,76.39,76.4,76.22,76.23,47100.0,58.7183,58.726,58.5877,58.5954,47100.0
2015-03-10 13:40:00,76.23,76.41,76.19,76.36,63900.0,58.5954,58.7337,58.5646,58.6953,63900.0
2015-03-10 13:50:00,76.35,76.36,76.26,76.34,39800.0,58.6876,58.6953,58.6184,58.6799,39800.0
2015-03-10 14:00:00,76.35,76.46,76.3,76.45,63500.0,58.6876,58.7722,58.6492,58.7645,63500.0
2015-03-10 14:10:00,76.43,76.45,76.12,76.14,72000.0,58.7491,58.7645,58.5108,58.5262,72000.0
2015-03-10 14:20:00,76.15,76.15,76.06,76.09,62400.0,58.5339,58.5339,58.4647,58.4877,62400.0
2015-03-10 14:30:00,76.1,76.18,76.07,76.1,75400.0,58.4954,58.5569,58.4724,58.4954,75400.0
2015-03-10 14:40:00,76.11,76.19,76.06,76.1,77500.0,58.5031,58.5646,58.4647,58.4954,77500.0
2015-03-10 14:50:00,76.11,76.13,75.96,75.99,82700.0,58.5031,58.5185,58.3878,58.4109,82700.0
2015-03-10 15:00:00,76.0,76.16,75.98,76.14,91800.0,58.4186,58.5416,58.4032,58.5262,91800.0
2015-03-10 15:10:00,76.14,76.19,76.04,76.16,103500.0,58.5262,58.5646,58.4493,58.5416,103500.0
2015-03-10 15:20:00,76.16,76.22,76.05,76.08,118400.0,58.5416,58.5877,58.457,58.4801,118400.0
2015-03-10 15:30:00,76.08,76.09,75.99,76.05,108100.0,58.4801,58.4877,58.4109,58.457,108100.0
2015-03-10 15:40:00,76.05,76.16,76.03,76.15,237300.0,58.457,58.5416,58.4416,58.5339,237300.0
2015-03-10 15:50:00,76.14,76.15,75.87,75.89,422600.0,58.5262,58.5339,58.3186,58.334,422600.0
2015-03-11 09:30:00,76.0,76.45,75.84,76.4,229600.0,58.4186,58.7645,58.2956,58.726,229600.0
2015-03-11 09:40:00,76.4,76.62,76.4,76.52,67900.0,58.726,58.8951,58.726,58.8183,67900.0
2015-03-11 09:50:00,76.53,76.75,76.53,76.68,172500.0,58.826,58.9951,58.826,58.9413,172500.0
2015-03-11 10:00:00,76.68,76.69,76.58,76.58,69900.0,58.9413,58.9489,58.8644,58.8644,69900.0
2015-03-11 10:10:00,76.57,76.58,76.43,76.43,73800.0,58.8567,58.8644,58.7491,58.7491,73800.0
2015-03-11 10:20:00,76.44,76.54,76.43,76.54,104200.0,58.7568,58.8336,58.7491,58.8336,104200.0
2015-03-11 10:30:00,76.54,76.56,76.25,76.31,101500.0,58.8336,58.849,58.6107,58.6569,101500.0
2015-03-11 10:40:00,76.31,76.37,76.13,76.16,58700.0,58.6569,58.703,58.5185,58.5416,58700.0
2015-03-11 10:50:00,76.16,76.28,76.14,76.19,68000.0,58.5416,58.6338,58.5262,58.5646,68000.0
2015-03-11 11:00:00,76.19,76.33,76.18,76.26,61000.0,58.5646,58.6722,58.5569,58.6184,61000.0
2015-03-11 11:10:00,76.26,76.57,76.25,76.51,106300.0,58.6184,58.8567,58.6107,58.8106,106300.0
2015-03-11 11:20:00,76.53,76.58,76.44,76.58,71300.0,58.826,58.8644,58.7568,58.8644,71300.0
2015-03-11 11:30:00,76.58,76.65,76.51,76.64,184100.0,58.8644,58.9182,58.8106,58.9105,184100.0
2015-03-11 11:40:00,76.63,76.67,76.56,76.67,96600.0,58.9028,58.9336,58.849,58.9336,96600.0
2015-03-11 11:50:00,76.67,76.75,76.63,76.72,129400.0,58.9336,58.9951,58.9028,58.972,129400.0
2015-03-11 12:00:00,76.73,76.78,76.6,76.64,162900.0,58.9797,59.0181,58.8798,58.9105,162900.0
2015-03-11 12:10:00,76.64,76.92,76.6,76.92,134800.0,58.9105,59.1257,58.8798,59.1257,134800.0
2015-03-11 12:20:00,76.91,76.91,76.67,76.69,103400.0,59.1181,59.1181,58.9336,58.9489,103400.0
2015-03-11 12:30:00,76.69,76.77,76.68,76.75,84900.0,58.9489,59.0104,58.9413,58.9951,84900.0
2015-03-11 12:40:00,76.75,76.81,76.73,76.75,74400.0,58.9951,59.0412,58.9797,58.9951,74400.0
2015-03-11 12:50:00,76.75,76.78,76.68,76.7,93700.0,58.9951,59.0181,58.9413,58.9566,93700.0
2015-03-11 13:00:00,76.69,76.7,76.51,76.53,132100.0,58.9489,58.9566,58.8106,58.826,132100.0
2015-03-11 13:10:00,76.52,76.56,76.48,76.56,127700.0,58.8183,58.849,58.7875,58.849,127700.0
2015-03-11 13:20:00,76.56,76.62,76.54,76.61,59900.0,58.849,58.8951,58.8336,58.8875,59900.0
2015-03-11 13:30:00,76.61,76.61,76.44,76.5,78800.0,58.8875,58.8875,58.7568,58.8029,78800.0
2015-03-11 13:40:00,76.49,76.52,76.37,76.38,89000.0,58.7952,58.8183,58.703,58.7107,89000.0
2015-03-11 13:50:00,76.38,76.39,76.29,76.33,108500.0,58.7107,58.7183,58.6415,58.6722,108500.0
2015-03-11 14:00:00,76.34,76.35,76.18,76.2,189200.0,58.6799,58.6876,58.5569,58.5723,189200.0
2015-03-11 14:10:00,76.2,76.3,76.18,76.28,155700.0,58.5723,58.6492,58.5569,58.6338,155700.0
2015-03-11 14:20:00,76.28,76.3,76.17,76.19,123700.0,58.6338,58.6492,58.5492,58.5646,123700.0
2015-03-11 14:30:00,76.18,76.19,76.06,76.15,141300.0,58.5569,58.5646,58.4647,58.5339,141300.0
2015-03-11 14:40:00,76.15,76.18,76.07,76.18,98700.0,58.5339,58.5569,58.4724,58.5569,98700.0
2015-03-11 14:50:00,76.18,76.29,76.18,76.25,166700.0,58.5569,58.6415,58.5569,58.6107,166700.0
2015-03-11 15:00:00,76.25,76.27,76.2,76.22,136100.0,58.6107,58.6261,58.5723,58.5877,136100.0
2015-03-11 15:10:00,76.23,76.26,76.16,76.19,151800.0,58.5954,58.6184,58.5416,58.5646,151800.0
2015-03-11 15:20:00,76.2,76.21,76.05,76.07,99900.0,58.5723,58.58,58.457,58.4724,99900.0
2015-03-11 15:30:00,76.06,76.09,75.98,76.08,139100.0,58.4647,58.4877,58.4032,58.4801,139100.0
2015-03-11 15:40:00,76.08,76.09,75.97,76.0,214900.0,58.4801,58.4877,58.3955,58.4186,214900.0
2015-03-11 15:50:00,76.0,76.24,75.99,76.06,560000.0,58.4186,58.603,58.4109,58.4647,560000.0
2015-03-12 09:30:00,75.89,76.32,75.8,76.23,325800.0,58.334,58.6645,58.2648,58.5954,325800.0
2015-03-12 09:40:00,76.23,76.51,76.22,76.51,96100.0,58.5954,58.8106,58.5877,58.8106,96100.0
2015-03-12 09:50:00,76.51,76.57,76.43,76.5,82200.0,58.8106,58.8567,58.7491,58.8029,82200.0
2015-03-12 10:00:00,76.49,76.52,76.26,76.33,100000.0,58.7952,58.8183,58.6184,58.6722,100000.0
2015-03-12 10:10:00,76.33,76.53,76.33,76.44,58900.0,58.6722,58.826,58.6722,58.7568,58900.0
2015-03-12 10:20:00,76.46,76.61,76.46,76.49,86500.0,58.7722,58.8875,58.7722,58.7952,86500.0
2015-03-12 10:30:00,76.48,76.55,76.47,76.5,76700.0,58.7875,58.8413,58.7798,58.8029,76700.0
2015-03-12 10:40:00,76.5,76.52,76.43,76.48,59300.0,58.8029,58.8183,58.7491,58.7875,59300.0
2015-03-12 10:50:00,76.48,76.58,76.41,76.53,67100.0,58.7875,58.8644,58.7337,58.826,67100.0
2015-03-12 11:00:00,76.53,76.57,76.48,76.54,51300.0,58.826,58.8567,58.7875,58.8336,51300.0
2015-03-12 11:10:00,76.54,76.71,76.53,76.71,45600.0,58.8336,58.9643,58.826,58.9643,45600.0
2015-03-12 11:20:00,76.7,76.71,76.59,76.59,68800.0,58.9566,58.9643,58.8721,58.8721,68800.0
2015-03-12 11:30:00,76.61,76.7,76.6,76.64,58700.0,58.8875,58.9566,58.8798,58.9105,58700.0
2015-03-12 11:40:00,76.66,76.72,76.6,76.71,74400.0,58.9259,58.972,58.8798,58.9643,74400.0
2015-03-12 11:50:00,76.71,76.72,76.52,76.53,49100.0,58.9643,58.972,58.8183,58.826,49100.0
2015-03-12 12:00:00,76.53,76.63,76.52,76.56,54000.0,58.826,58.9028,58.8183,58.849,54000.0
2015-03-12 12:10:00,76.56,76.59,76.53,76.58,42400.0,58.849,58.8721,58.826,58.8644,42400.0
2015-03-12 12:20:00,76.59,76.7,76.53,76.7,56700.0,58.8721,58.9566,58.826,58.9566,56700.0
2015-03-12 12:30:00,76.69,76.72,76.59,76.61,55200.0,58.9489,58.972,58.8721,58.8875,55200.0
2015-03-12 12:40:00,76.6,76.69,76.56,76.69,56000.0,58.8798,58.9489,58.849,58.9489,56000.0
2015-03-12 12:50:00,76.69,76.77,76.67,76.77,53000.0,58.9489,59.0104,58.9336,59.0104,53000.0
2015-03-12 13:00:00,76.77,76.83,76.75,76.79,30000.0,59.0104,59.0566,58.9951,59.0258,30000.0
2015-03-12 13:10:00,76.78,76.81,76.72,76.78,31300.0,59.0181,59.0412,58.972,59.0181,31300.0
2015-03-12 13:20:00,76.78,76.81,76.75,76.79,42000.0,59.0181,59.0412,58.9951,59.0258,42000.0
2015-03-12 13:30:00,76.79,76.79,76.71,76.71,76500.0,59.0258,59.0258,58.9643,58.9643,76500.0
2015-03-12 13:40:00,76.7,76.73,76.61,76.67,46000.0,58.9566,58.9797,58.8875,58.9336,46000.0
2015-03-12 13:50:00,76.67,76.72,76.63,76.65,86100.0,58.9336,58.972,58.9028,58.9182,86100.0
2015-03-12 14:00:00,76.65,76.67,76.6,76.65,47100.0,58.9182,58.9336,58.8798,58.9182,47100.0
2015-03-12 14:10:00,76.65,76.66,76.55,76.55,78400.0,58.9182,58.9259,58.8413,58.8413,78400.0
2015-03-12 14:20:00,76.56,76.56,76.48,76.49,106700.0,58.849,58.849,58.7875,58.7952,106700.0
2015-03-12 14:30:00,76.5,76.6,76.49,76.58,75500.0,58.8029,58.8798,58.7952,58.8644,75500.0
2015-03-12 14:40:00,76.58,76.61,76.48,76.59,75800.0,58.8644,58.8875,58.7875,58.8721,75800.0
2015-03-12 14:50:00,76.59,76.63,76.5,76.63,95700.0,58.8721,58.9028,58.8029,58.9028,95700.0
2015-03-12 15:00:00,76.64,76.78,76.62,76.72,83800.0,58.9105,59.0181,58.8951,58.972,83800.0
2015-03-12 15:10:00,76.73,76.81,76.72,76.76,81200.0,58.9797,59.0412,58.972,59.0028,81200.0
2015-03-12 15:20:00,76.76,76.81,76.73,76.79,78600.0,59.0028,59.0412,58.9797,59.0258,78600.0
2015-03-12 15:30:00,76.78,76.8,76.69,76.75,101000.0,59.0181,59.0335,58.9489,58.9951,101000.0
2015-03-12 15:40:00,76.75,76.76,76.67,76.7,205300.0,58.9951,59.0028,58.9336,58.9566,205300.0
2015-03-12 15:50:00,76.7,76.79,76.69,76.77,304700.0,58.9566,59.0258,58.9489,59.0104,304700.0
2015-03-13 09:30:00,76.65,76.68,76.31,76.37,166100.0,58.9182,58.9413,58.6569,58.703,166100.0
2015-03-13 09:40:00,76.37,76.64,76.35,76.55,152100.0,58.703,58.9105,58.6876,58.8413,152100.0
2015-03-13 09:50:00,76.55,76.55,76.3,76.37,74600.0,58.8413,58.8413,58.6492,58.703,74600.0
2015-03-13 10:00:00,76.36,76.42,76.15,76.2,109300.0,58.6953,58.7414,58.5339,58.5723,109300.0
2015-03-13 10:10:00,76.2,76.47,76.15,76.44,93800.0,58.5723,58.7798,58.5339,58.7568,93800.0
2015-03-13 10:20:00,76.43,76.46,76.13,76.2,92100.0,58.7491,58.7722,58.5185,58.5723,92100.0
2015-03-13 10:30:00,76.2,76.34,76.15,76.33,97800.0,58.5723,58.6799,58.5339,58.6722,97800.0
2015-03-13 10:40:00,76.32,76.39,76.13,76.15,76100.0,58.6645,58.7183,58.5185,58.5339,76100.0
2015-03-13 10:50:00,76.15,76.15,75.92,75.93,73700.0,58.5339,58.5339,58.3571,58.3648,73700.0
2015-03-13 11:00:00,75.93,76.11,75.88,76.11,75000.0,58.3648,58.5031,58.3263,58.5031,75000.0
2015-03-13 11:10:00,76.11,76.22,76.04,76.04,73700.0,58.5031,58.5877,58.4493,58.4493,73700.0
2015-03-13 11:20:00,76.05,76.05,75.94,75.97,157800.0,58.457,58.457,58.3724,58.3955,157800.0
2015-03-13 11:30:00,75.97,76.0,75.89,76.0,130500.0,58.3955,58.4186,58.334,58.4186,130500.0
2015-03-13 11:40:00,76.0,76.1,75.88,75.99,85000.0,58.4186,58.4954,58.3263,58.4109,85000.0
2015-03-13 11:50:00,75.99,76.13,75.96,76.12,115500.0,58.4109,58.5185,58.3878,58.5108,115500.0
2015-03-13 12:00:00,76.12,76.14,75.93,76.14,68100.0,58.5108,58.5262,58.3648,58.5262,68100.0
2015-03-13 12:10:00,76.14,76.18,76.02,76.04,55200.0,58.5262,58.5569,58.4339,58.4493,55200.0
2015-03-13 12:20:00,76.03,76.2,76.03,76.17,49300.0,58.4416,58.5723,58.4416,58.5492,49300.0
2015-03-13 12:30:00,76.18,76.34,76.17,76.3,52900.0,58.5569,58.6799,58.5492,58.6492,52900.0
2015-03-13 12:40:00,76.3,76.39,76.26,76.28,33400.0,58.6492,58.7183,58.6184,58.6338,33400.0
2015-03-13 12:50:00,76.29,76.33,76.16,76.28,53000.0,58.6415,58.6722,58.5416,58.6338,53000.0
2015-03-13 13:00:00,76.28,76.28,76.13,76.27,42300.0,58.6338,58.6338,58.5185,58.6261,42300.0
2015-03-13 13:10:00,76.26,76.3,76.17,76.21,42000.0,58.6184,58.6492,58.5492,58.58,42000.0
2015-03-13 13:20:00,76.19,76.22,76.0,76.01,54300.0,58.5646,58.5877,58.4186,58.4263,54300.0
2015-03-13 13:30:00,76.03,76.11,76.02,76.11,91000.0,58.4416,58.5031,58.4339,58.5031,91000.0
2015-03-13 13:40:00,76.12,76.27,76.12,76.24,64700.0,58.5108,58.6261,58.5108,58.603,64700.0
2015-03-13 13:50:00,76.23,76.27,76.2,76.2,83300.0,58.5954,58.6261,58.5723,58.5723,83300.0
2015-03-13 14:00:00,76.2,76.26,76.12,76.23,86500.0,58.5723,58.6184,58.5108,58.5954,86500.0
2015-03-13 14:10:00,76.22,76.27,76.12,76.21,64500.0,58.5877,58.6261,58.5108,58.58,64500.0
2015-03-13 14:20:00,76.21,76.21,76.1,76.14,87100.0,58.58,58.58,58.4954,58.5262,87100.0
2015-03-13 14:30:00,76.13,76.18,76.06,76.06,106300.0,58.5185,58.5569,58.4647,58.4647,106300.0
2015-03-13 14:40:00,76.06,76.06,75.94,76.0,104600.0,58.4647,58.4647,58.3724,58.4186,104600.0
2015-03-13 14:50:00,76.0,76.13,75.99,76.11,165300.0,58.4186,58.5185,58.4109,58.5031,165300.0
2015-03-13 15:00:00,76.11,76.24,76.05,76.22,142200.0,58.5031,58.603,58.457,58.5877,142200.0
2015-03-13 15:10:00,76.22,76.33,76.21,76.27,146900.0,58.5877,58.6722,58.58,58.6261,146900.0
2015-03-13 15:20:00,76.28,76.39,76.26,76.39,139800.0,58.6338,58.7183,58.6184,58.7183,139800.0
2015-03-13 15:30:00,76.4,76.43,76.34,76.4,167900.0,58.726,58.7491,58.6799,58.726,167900.0
2015-03-13 15:40:00,76.41,76.53,76.4,76.47,401600.0,58.7337,58.826,58.726,58.7798,401600.0
2015-03-13 15:50:00,76.47,76.56,76.47,76.47,471300.0,58.7798,58.849,58.7798,58.7798,471300.0
2015-03-16 09:30:00,76.89,77.47,76.87,77.39,269200.0,59.1027,59.5485,59.0873,59.487,269200.0
2015-03-16 09:40:00,77.43,77.48,77.09,77.17,198600.0,59.5178,59.5562,59.2564,59.3179,198600.0
2015-03-16 09:50:00,77.17,77.23,77.03,77.14,299500.0,59.3179,59.364,59.2103,59.2948,299500.0
2015-03-16 10:00:00,77.14,77.3,76.95,77.29,299000.0,59.2948,59.4178,59.1488,59.4101,299000.0
2015-03-16 10:10:00,77.29,77.42,77.29,77.41,183300.0,59.4101,59.5101,59.4101,59.5024,183300.0
2015-03-16 10:20:00,77.41,77.59,77.32,77.58,195600.0,59.5024,59.6407,59.4332,59.6331,195600.0
2015-03-16 10:30:00,77.58,77.59,77.43,77.52,136700.0,59.6331,59.6407,59.5178,59.5869,136700.0
2015-03-16 10:40:00,77.51,77.53,77.33,77.36,107600.0,59.5793,59.5946,59.4409,59.464,107600.0
2015-03-16 10:50:00,77.36,77.5,77.34,77.5,193000.0,59.464,59.5716,59.4486,59.5716,193000.0
2015-03-16 11:00:00,77.5,77.58,77.48,77.52,110500.0,59.5716,59.6331,59.5562,59.5869,110500.0
2015-03-16 11:10:00,77.52,77.55,77.33,77.39,149000.0,59.5869,59.61,59.4409,59.487,149000.0
2015-03-16 11:20:00,77.38,77.48,77.34,77.45,97600.0,59.4793,59.5562,59.4486,59.5331,97600.0
2015-03-16 11:30:00,77.45,77.47,77.37,77.39,73500.0,59.5331,59.5485,59.4716,59.487,73500.0
2015-03-16 11:40:00,77.39,77.46,77.38,77.42,112300.0,59.487,59.5408,59.4793,59.5101,112300.0
2015-03-16 11:50:00,77.42,77.43,77.31,77.42,129400.0,59.5101,59.5178,59.4255,59.5101,129400.0
2015-03-16 12:00:00,77.42,77.49,77.41,77.48,55100.0,59.5101,59.5639,59.5024,59.5562,55100.0
2015-03-16 12:10:00,77.48,77.52,77.42,77.42,49900.0,59.5562,59.5869,59.5101,59.5101,49900.0
2015-03-16 12:20:00,77.42,77.5,77.4,77.47,71800.0,59.5101,59.5716,59.4947,59.5485,71800.0
2015-03-16 12:30:00,77.48,77.54,77.46,77.53,39100.0,59.5562,59.6023,59.5408,59.5946,39100.0
2015-03-16 12:40:00,77.53,77.56,77.46,77.46,50200.0,59.5946,59.6177,59.5408,59.5408,50200.0
2015-03-16 12:50:00,77.46,77.52,77.44,77.46,41700.0,59.5408,59.5869,59.5254,59.5408,41700.0
2015-03-16 13:00:00,77.46,77.46,77.34,77.42,64700.0,59.5408,59.5408,59.4486,59.5101,64700.0
2015-03-16 13:10:00,77.42,77.52,77.38,77.51,53600.0,59.5101,59.5869,59.4793,59.5793,53600.0
2015-03-16 13:20:00,77.5,77.52,77.45,77.48,52300.0,59.5716,59.5869,59.5331,59.5562,52300.0
2015-03-16 13:30:00,77.48,77.53,77.41,77.51,79000.0,59.5562,59.5946,59.5024,59.5793,79000.0
2015-03-16 13:40:00,77.5,77.6,77.5,77.57,73400.0,59.5716,59.6484,59.5716,59.6254,73400.0
2015-03-16 13:50:00,77.57,77.67,77.57,77.59,78900.0,59.6254,59.7022,59.6254,59.6407,78900.0
2015-03-16 14:00:00,77.59,77.63,77.55,77.6,64100.0,59.6407,59.6715,59.61,59.6484,64100.0
2015-03-16 14:10:00,77.6,77.63,77.54,77.62,65800.0,59.6484,59.6715,59.6023,59.6638,65800.0
2015-03-16 14:20:00,77.62,77.7,77.61,77.64,71600.0,59.6638,59.7253,59.6561,59.6792,71600.0
2015-03-16 14:30:00,77.64,77.75,77.6,77.61,89100.0,59.6792,59.7637,59.6484,59.6561,89100.0
2015-03-16 14:40:00,77.61,77.75,77.6,77.7,128800.0,59.6561,59.7637,59.6484,59.7253,128800.0
2015-03-16 14:50:00,77.71,77.81,77.71,77.8,76000.0,59.733,59.8099,59.733,59.8022,76000.0
2015-03-16 15:00:00,77.8,77.87,77.66,77.7,413400.0,59.8022,59.856,59.6946,59.7253,413400.0
2015-03-16 15:10:00,77.7,77.74,77.63,77.63,90200.0,59.7253,59.756,59.6715,59.6715,90200.0
2015-03-16 15:20:00,77.64,77.64,77.51,77.56,117400.0,59.6792,59.6792,59.5793,59.6177,117400.0
2015-03-16 15:30:00,77.56,77.63,77.45,77.46,216600.0,59.6177,59.6715,59.5331,59.5408,216600.0
2015-03-16 15:40:00,77.46,77.57,77.45,77.52,293300.0,59.5408,59.6254,59.5331,59.5869,293300.0
2015-03-16 15:50:00,77.52,77.7,77.51,77.66,405400.0,59.5869,59.7253,59.5793,59.6946,405400.0
2015-03-17 09:30:00,77.42,77.5,77.15,77.18,255700.0,59.5101,59.5716,59.3025,59.3256,255700.0
2015-03-17 09:40:00,77.18,77.18,77.0,77.04,334200.0,59.3256,59.3256,59.1872,59.218,334200.0
2015-03-17 09:50:00,77.03,77.06,76.87,77.05,82200.0,59.2103,59.2334,59.0873,59.2257,82200.0
2015-03-17 10:00:00,77.06,77.14,76.97,77.11,84800.0,59.2334,59.2948,59.1642,59.2718,84800.0
2015-03-17 10:10:00,77.12,77.29,77.09,77.26,125100.0,59.2795,59.4101,59.2564,59.3871,125100.0
2015-03-17 10:20:00,77.26,77.32,77.15,77.25,82600.0,59.3871,59.4332,59.3025,59.3794,82600.0
2015-03-17 10:30:00,77.25,77.31,77.15,77.19,69200.0,59.3794,59.4255,59.3025,59.3333,69200.0
2015-03-17 10:40:00,77.18,77.19,77.06,77.06,74800.0,59.3256,59.3333,59.2334,59.2334,74800.0
2015-03-17 10:50:00,77.06,77.06,76.95,76.96,80600.0,59.2334,59.2334,59.1488,59.1565,80600.0
2015-03-17 11:00:00,76.96,76.96,76.69,76.8,74300.0,59.1565,59.1565,58.9489,59.0335,74300.0
2015-03-17 11:10:00,76.8,76.81,76.56,76.59,137600.0,59.0335,59.0412,58.849,58.8721,137600.0
2015-03-17 11:20:00,76.59,76.59,76.42,76.52,132800.0,58.8721,58.8721,58.7414,58.8183,132800.0
2015-03-17 11:30:00,76.52,76.61,76.5,76.53,100700.0,58.8183,58.8875,58.8029,58.826,100700.0
2015-03-17 11:40:00,76.53,76.54,76.47,76.48,70200.0,58.826,58.8336,58.7798,58.7875,70200.0
2015-03-17 11:50:00,76.49,76.59,76.41,76.59,43400.0,58.7952,58.8721,58.7337,58.8721,43400.0
2015-03-17 12:00:00,76.59,76.61,76.5,76.59,63100.0,58.8721,58.8875,58.8029,58.8721,63100.0
2015-03-17 12:10:00,76.59,76.62,76.51,76.53,37500.0,58.8721,58.8951,58.8106,58.826,37500.0
2015-03-17 12:20:00,76.53,76.59,76.45,76.58,47000.0,58.826,58.8721,58.7645,58.8644,47000.0
2015-03-17 12:30:00,76.58,76.62,76.55,76.56,34200.0,58.8644,58.8951,58.8413,58.849,34200.0
2015-03-17 12:40:00,76.56,76.62,76.56,76.59,60300.0,58.849,58.8951,58.849,58.8721,60300.0
2015-03-17 12:50:00,76.59,76.66,76.56,76.65,40200.0,58.8721,58.9259,58.849,58.9182,40200.0
2015-03-17 13:00:00,76.66,76.74,76.58,76.73,36400.0,58.9259,58.9874,58.8644,58.9797,36400.0
2015-03-17 13:10:00,76.73,76.79,76.7,76.7,39900.0,58.9797,59.0258,58.9566,58.9566,39900.0
2015-03-17 13:20:00,76.71,76.72,76.61,76.67,32500.0,58.9643,58.972,58.8875,58.9336,32500.0
2015-03-17 13:30:00,76.68,76.7,76.58,76.6,47600.0,58.9413,58.9566,58.8644,58.8798,47600.0
2015-03-17 13:40:00,76.6,76.64,76.59,76.61,28100.0,58.8798,58.9105,58.8721,58.8875,28100.0
2015-03-17 13:50:00,76.61,76.76,76.59,76.72,50600.0,58.8875,59.0028,58.8721,58.972,50600.0
2015-03-17 14:00:00,76.73,76.81,76.72,76.73,50600.0,58.9797,59.0412,58.972,58.9797,50600.0
2015-03-17 14:10:00,76.74,76.8,76.68,76.72,48200.0,58.9874,59.0335,58.9413,58.972,48200.0
2015-03-17 14:20:00,76.72,76.76,76.68,76.73,101900.0,58.972,59.0028,58.9413,58.9797,101900.0
2015-03-17 14:30:00,76.74,76.74,76.61,76.69,58000.0,58.9874,58.9874,58.8875,58.9489,58000.0
2015-03-17 14:40:00,76.68,76.68,76.58,76.58,136500.0,58.9413,58.9413,58.8644,58.8644,136500.0
2015-03-17 14:50:00,76.57,76.65,76.51,76.62,90500.0,58.8567,58.9182,58.8106,58.8951,90500.0
2015-03-17 15:00:00,76.63,76.75,76.59,76.73,105200.0,58.9028,58.9951,58.8721,58.9797,105200.0
2015-03-17 15:10:00,76.73,76.79,76.7,76.74,106100.0,58.9797,59.0258,58.9566,58.9874,106100.0
2015-03-17 15:20:00,76.75,76.79,76.73,76.75,82300.0,58.9951,59.0258,58.9797,58.9951,82300.0
2015-03-17 15:30:00,76.75,76.81,76.74,76.75,75600.0,58.9951,59.0412,58.9874,58.9951,75600.0
2015-03-17 15:40:00,76.75,76.76,76.66,76.72,163600.0,58.9951,59.0028,58.9259,58.972,163600.0
2015-03-17 15:50:00,76.73,76.76,76.68,76.71,473500.0,58.9797,59.0028,58.9413,58.9643,473500.0
2015-03-18 09:30:00,76.42,76.5,76.1,76.28,142600.0,58.7414,58.8029,58.4954,58.6338,142600.0
2015-03-18 09:40:00,76.28,76.41,76.11,76.38,78000.0,58.6338,58.7337,58.5031,58.7107,78000.0
2015-03-18 09:50:00,76.37,76.63,76.33,76.47,73000.0,58.703,58.9028,58.6722,58.7798,73000.0
2015-03-18 10:00:00,76.45,76.45,76.26,76.4,77900.0,58.7645,58.7645,58.6184,58.726,77900.0
2015-03-18 10:10:00,76.41,76.62,76.41,76.62,48000.0,58.7337,58.8951,58.7337,58.8951,48000.0
2015-03-18 10:20:00,76.62,76.67,76.45,76.46,46200.0,58.8951,58.9336,58.7645,58.7722,46200.0
2015-03-18 10:30:00,76.46,76.59,76.45,76.5,60500.0,58.7722,58.8721,58.7645,58.8029,60500.0
2015-03-18 10:40:00,76.5,76.5,76.37,76.38,83900.0,58.8029,58.8029,58.703,58.7107,83900.0
2015-03-18 10:50:00,76.37,76.51,76.35,76.49,121000.0,58.703,58.8106,58.6876,58.7952,121000.0
2015-03-18 11:00:00,76.49,76.56,76.48,76.5,102900.0,58.7952,58.849,58.7875,58.8029,102900.0
2015-03-18 11:10:00,76.49,76.65,76.49,76.64,82000.0,58.7952,58.9182,58.7952,58.9105,82000.0
2015-03-18 11:20:00,76.63,76.64,76.5,76.54,85100.0,58.9028,58.9105,58.8029,58.8336,85100.0
2015-03-18 11:30:00,76.55,76.58,76.49,76.5,85400.0,58.8413,58.8644,58.7952,58.8029,85400.0
2015-03-18 11:40:00,76.5,76.57,76.49,76.51,85400.0,58.8029,58.8567,58.7952,58.8106,85400.0
2015-03-18 11:50:00,76.51,76.64,76.49,76.62,67200.0,58.8106,58.9105,58.7952,58.8951,67200.0
2015-03-18 12:00:00,76.62,76.64,76.55,76.57,56300.0,58.8951,58.9105,58.8413,58.8567,56300.0
2015-03-18 12:10:00,76.57,76.66,76.49,76.52,54100.0,58.8567,58.9259,58.7952,58.8183,54100.0
2015-03-18 12:20:00,76.52,76.62,76.49,76.58,58100.0,58.8183,58.8951,58.7952,58.8644,58100.0
2015-03-18 12:30:00,76.59,76.7,76.57,76.67,56200.0,58.8721,58.9566,58.8567,58.9336,56200.0
2015-03-18 12:40:00,76.67,76.67,76.59,76.62,59200.0,58.9336,58.9336,58.8721,58.8951,59200.0
2015-03-18 12:50:00,76.62,76.63,76.49,76.51,63300.0,58.8951,58.9028,58.7952,58.8106,63300.0
2015-03-18 13:00:00,76.51,76.61,76.42,76.43,72700.0,58.8106,58.8875,58.7414,58.7491,72700.0
2015-03-18 13:10:00,76.43,76.56,76.43,76.55,59000.0,58.7491,58.849,58.7491,58.8413,59000.0
2015-03-18 13:20:00,76.54,76.59,76.45,76.49,74600.0,58.8336,58.8721,58.7645,58.7952,74600.0
2015-03-18 13:30:00,76.5,76.55,76.4,76.43,54500.0,58.8029,58.8413,58.726,58.7491,54500.0
2015-03-18 13:40:00,76.43,76.5,76.41,76.5,46800.0,58.7491,58.8029,58.7337,58.8029,46800.0
2015-03-18 13:50:00,76.51,76.69,76.47,76.68,59200.0,58.8106,58.9489,58.7798,58.9413,59200.0
2015-03-18 14:00:00,76.69,77.56,76.65,77.4,224900.0,58.9489,59.6177,58.9182,59.4947,224900.0
2015-03-18 14:10:00,77.4,77.83,77.4,77.69,291300.0,59.4947,59.8252,59.4947,59.7176,291300.0
2015-03-18 14:20:00,77.7,77.73,77.33,77.43,207000.0,59.7253,59.7484,59.4409,59.5178,207000.0
2015-03-18 14:30:00,77.42,77.74,77.42,77.68,205500.0,59.5101,59.756,59.5101,59.7099,205500.0
2015-03-18 14:40:00,77.69,77.81,77.56,77.68,193500.0,59.7176,59.8099,59.6177,59.7099,193500.0
2015-03-18 14:50:00,77.68,77.79,77.54,77.66,186000.0,59.7099,59.7945,59.6023,59.6946,186000.0
2015-03-18 15:00:00,77.65,78.01,77.61,77.94,358500.0,59.6869,59.9636,59.6561,59.9098,358500.0
2015-03-18 15:10:00,77.94,78.2,77.89,78.14,221500.0,59.9098,60.1096,59.8713,60.0635,221500.0
2015-03-18 15:20:00,78.13,78.17,77.91,77.91,150200.0,60.0558,60.0866,59.8867,59.8867,150200.0
2015-03-18 15:30:00,77.92,78.02,77.67,77.74,327300.0,59.8944,59.9713,59.7022,59.756,327300.0
2015-03-18 15:40:00,77.75,77.78,77.58,77.59,209500.0,59.7637,59.7868,59.6331,59.6407,209500.0
2015-03-18 15:50:00,77.59,77.61,77.52,77.59,407500.0,59.6407,59.6561,59.5869,59.6407,407500.0
2015-03-19 09:30:00,78.27,78.27,77.27,77.56,205700.0,60.1634,60.1634,59.3948,59.6177,205700.0
2015-03-19 09:40:00,77.56,77.68,77.41,77.45,98300.0,59.6177,59.7099,59.5024,59.5331,98300.0
2015-03-19 09:50:00,77.45,77.87,77.44,77.86,95900.0,59.5331,59.856,59.5254,59.8483,95900.0
2015-03-19 10:00:00,77.86,77.87,77.59,77.66,83000.0,59.8483,59.856,59.6407,59.6946,83000.0
2015-03-19 10:10:00,77.65,77.75,77.58,77.63,113300.0,59.6869,59.7637,59.6331,59.6715,113300.0
2015-03-19 10:20:00,77.63,77.64,77.51,77.61,128400.0,59.6715,59.6792,59.5793,59.6561,128400.0
2015-03-19 10:30:00,77.62,77.62,77.44,77.47,117000.0,59.6638,59.6638,59.5254,59.5485,117000.0
2015-03-19 10:40:00,77.47,77.49,77.35,77.36,120200.0,59.5485,59.5639,59.4563,59.464,120200.0
2015-03-19 10:50:00,77.37,77.47,77.29,77.47,77800.0,59.4716,59.5485,59.4101,59.5485,77800.0
2015-03-19 11:00:00,77.47,77.51,77.41,77.42,121400.0,59.5485,59.5793,59.5024,59.5101,121400.0
2015-03-19 11:10:00,77.43,77.64,77.42,77.63,58500.0,59.5178,59.6792,59.5101,59.6715,58500.0
2015-03-19 11:20:00,77.64,77.78,77.64,77.68,68000.0,59.6792,59.7868,59.6792,59.7099,68000.0
2015-03-19 11:30:00,77.67,77.68,77.42,77.51,62200.0,59.7022,59.7099,59.5101,59.5793,62200.0
2015-03-19 11:40:00,77.54,77.64,77.46,77.59,53700.0,59.6023,59.6792,59.5408,59.6407,53700.0
2015-03-19 11:50:00,77.59,77.71,77.52,77.71,49000.0,59.6407,59.733,59.5869,59.733,49000.0
2015-03-19 12:00:00,77.7,77.74,77.62,77.69,59900.0,59.7253,59.756,59.6638,59.7176,59900.0
2015-03-19 12:10:00,77.69,77.7,77.62,77.67,40800.0,59.7176,59.7253,59.6638,59.7022,40800.0
2015-03-19 12:20:00,77.67,77.75,77.66,77.74,62200.0,59.7022,59.7637,59.6946,59.756,62200.0
2015-03-19 12:30:00,77.74,77.75,77.54,77.56,43100.0,59.756,59.7637,59.6023,59.6177,43100.0
2015-03-19 12:40:00,77.56,77.64,77.54,77.62,35600.0,59.6177,59.6792,59.6023,59.6638,35600.0
2015-03-19 12:50:00,77.62,77.62,77.46,77.48,68300.0,59.6638,59.6638,59.5408,59.5562,68300.0
2015-03-19 13:00:00,77.48,77.51,77.45,77.45,62100.0,59.5562,59.5793,59.5331,59.5331,62100.0
2015-03-19 13:10:00,77.46,77.61,77.45,77.61,34900.0,59.5408,59.6561,59.5331,59.6561,34900.0
2015-03-19 13:20:00,77.61,77.85,77.61,77.74,120800.0,59.6561,59.8406,59.6561,59.756,120800.0
2015-03-19 13:30:00,77.74,77.78,77.68,77.76,35500.0,59.756,59.7868,59.7099,59.7714,35500.0
2015-03-19 13:40:00,77.76,77.82,77.66,77.74,91700.0,59.7714,59.8175,59.6946,59.756,91700.0
2015-03-19 13:50:00,77.74,77.81,77.65,77.71,87600.0,59.756,59.8099,59.6869,59.733,87600.0
2015-03-19 14:00:00,77.72,77.85,77.71,77.85,71100.0,59.7407,59.8406,59.733,59.8406,71100.0
2015-03-19 14:10:00,77.85,77.91,77.7,77.74,140600.0,59.8406,59.8867,59.7253,59.756,140600.0
2015-03-19 14:20:00,77.74,77.82,77.64,77.8,112700.0,59.756,59.8175,59.6792,59.8022,112700.0
2015-03-19 14:30:00,77.8,77.86,77.72,77.81,126600.0,59.8022,59.8483,59.7407,59.8099,126600.0
2015-03-19 14:40:00,77.81,77.86,77.76,77.79,82900.0,59.8099,59.8483,59.7714,59.7945,82900.0
2015-03-19 14:50:00,77.79,77.84,77.63,77.78,142200.0,59.7945,59.8329,59.6715,59.7868,142200.0
2015-03-19 15:00:00,77.78,77.88,77.71,77.75,98600.0,59.7868,59.8637,59.733,59.7637,98600.0
2015-03-19 15:10:00,77.74,77.78,77.66,77.72,109100.0,59.756,59.7868,59.6946,59.7407,109100.0
2015-03-19 15:20:00,77.72,77.75,77.56,77.75,122700.0,59.7407,59.7637,59.6177,59.7637,122700.0
2015-03-19 15:30:00,77.75,77.79,77.69,77.76,129500.0,59.7637,59.7945,59.7176,59.7714,129500.0
2015-03-19 15:40:00,77.77,77.77,77.62,77.73,315700.0,59.7791,59.7791,59.6638,59.7484,315700.0
2015-03-19 15:50:00,77.72,77.74,77.67,77.68,324600.0,59.7407,59.756,59.7022,59.7099,324600.0
2015-03-20 09:30:00,78.38,78.45,78.11,78.18,1359500.0,60.248,60.3018,60.0405,60.0943,1359500.0
2015-03-20 09:40:00,78.19,78.25,77.88,78.18,136700.0,60.1019,60.1481,59.8637,60.0943,136700.0
2015-03-20 09:50:00,78.18,78.24,77.87,77.91,187900.0,60.0943,60.1404,59.856,59.8867,187900.0
2015-03-20 10:00:00,77.92,78.13,77.88,77.93,103600.0,59.8944,60.0558,59.8637,59.9021,103600.0
2015-03-20 10:10:00,77.91,78.0,77.89,77.92,89100.0,59.8867,59.9559,59.8713,59.8944,89100.0
2015-03-20 10:20:00,77.94,77.97,77.72,77.8,215700.0,59.9098,59.9328,59.7407,59.8022,215700.0
2015-03-20 10:30:00,77.8,77.97,77.8,77.85,128300.0,59.8022,59.9328,59.8022,59.8406,128300.0
2015-03-20 10:40:00,77.84,77.88,77.69,77.7,150600.0,59.8329,59.8637,59.7176,59.7253,150600.0
2015-03-20 10:50:00,77.72,77.87,77.71,77.85,55300.0,59.7407,59.856,59.733,59.8406,55300.0
2015-03-20 11:00:00,77.85,77.93,77.81,77.84,91500.0,59.8406,59.9021,59.8099,59.8329,91500.0
2015-03-20 11:10:00,77.84,77.91,77.81,77.86,73800.0,59.8329,59.8867,59.8099,59.8483,73800.0
2015-03-20 11:20:00,77.86,77.98,77.79,77.97,79500.0,59.8483,59.9405,59.7945,59.9328,79500.0
2015-03-20 11:30:00,77.97,78.0,77.95,77.97,82300.0,59.9328,59.9559,59.9175,59.9328,82300.0
2015-03-20 11:40:00,77.98,78.06,77.95,78.05,65600.0,59.9405,60.002,59.9175,59.9943,65600.0
2015-03-20 11:50:00,78.05,78.05,77.96,77.99,55700.0,59.9943,59.9943,59.9252,59.9482,55700.0
2015-03-20 12:00:00,77.99,78.07,77.97,78.06,53500.0,59.9482,60.0097,59.9328,60.002,53500.0
2015-03-20 12:10:00,78.06,78.08,78.01,78.08,67000.0,60.002,60.0174,59.9636,60.0174,67000.0
2015-03-20 12:20:00,78.08,78.08,78.02,78.04,73900.0,60.0174,60.0174,59.9713,59.9866,73900.0
2015-03-20 12:30:00,78.03,78.06,77.96,77.98,51200.0,59.979,60.002,59.9252,59.9405,51200.0
2015-03-20 12:40:00,77.99,78.15,77.98,78.14,63100.0,59.9482,60.0712,59.9405,60.0635,63100.0
2015-03-20 12:50:00,78.14,78.24,78.09,78.23,82700.0,60.0635,60.1404,60.0251,60.1327,82700.0
2015-03-20 13:00:00,78.23,78.29,78.17,78.22,63200.0,60.1327,60.1788,60.0866,60.125,63200.0
2015-03-20 13:10:00,78.22,78.34,78.17,78.32,64800.0,60.125,60.2172,60.0866,60.2019,64800.0
2015-03-20 13:20:00,78.33,78.34,78.25,78.28,47000.0,60.2096,60.2172,60.1481,60.1711,47000.0
2015-03-20 13:30:00,78.28,78.3,78.16,78.18,58400.0,60.1711,60.1865,60.0789,60.0943,58400.0
2015-03-20 13:40:00,78.18,78.26,78.15,78.26,71500.0,60.0943,60.1558,60.0712,60.1558,71500.0
2015-03-20 13:50:00,78.26,78.3,78.23,78.29,65200.0,60.1558,60.1865,60.1327,60.1788,65200.0
2015-03-20 14:00:00,78.28,78.33,78.25,78.29,79300.0,60.1711,60.2096,60.1481,60.1788,79300.0
2015-03-20 14:10:00,78.28,78.34,78.24,78.33,54400.0,60.1711,60.2172,60.1404,60.2096,54400.0
2015-03-20 14:20:00,78.32,78.32,78.21,78.26,80500.0,60.2019,60.2019,60.1173,60.1558,80500.0
2015-03-20 14:30:00,78.26,78.33,78.25,78.29,85600.0,60.1558,60.2096,60.1481,60.1788,85600.0
2015-03-20 14:40:00,78.28,78.31,78.23,78.29,82400.0,60.1711,60.1942,60.1327,60.1788,82400.0
2015-03-20 14:50:00,78.29,78.41,78.25,78.38,105000.0,60.1788,60.2711,60.1481,60.248,105000.0
2015-03-20 15:00:00,78.38,78.4,78.35,78.37,120900.0,60.248,60.2634,60.2249,60.2403,120900.0
2015-03-20 15:10:00,78.37,78.4,78.19,78.2,121800.0,60.2403,60.2634,60.1019,60.1096,121800.0
2015-03-20 15:20:00,78.2,78.23,78.1,78.16,159600.0,60.1096,60.1327,60.0328,60.0789,159600.0
2015-03-20 15:30:00,78.17,78.18,78.08,78.16,182900.0,60.0866,60.0943,60.0174,60.0789,182900.0
2015-03-20 15:40:00,78.16,78.2,78.06,78.1,334600.0,60.0789,60.1096,60.002,60.0328,334600.0
2015-03-20 15:50:00,78.1,78.12,78.0,78.02,489600.0,60.0328,60.0481,59.9559,59.9713,489600.0
2015-03-23 09:30:00,78.0,78.12,77.93,78.06,241100.0,59.9559,60.0481,59.9021,60.002,241100.0
2015-03-23 09:40:00,78.06,78.3,78.04,78.27,148100.0,60.002,60.1865,59.9866,60.1634,148100.0
2015-03-23 09:50:00,78.28,78.41,78.15,78.2,87700.0,60.1711,60.2711,60.0712,60.1096,87700.0
2015-03-23 10:00:00,78.18,78.26,78.09,78.26,98800.0,60.0943,60.1558,60.0251,60.1558,98800.0
2015-03-23 10:10:00,78.27,78.36,78.2,78.34,127000.0,60.1634,60.2326,60.1096,60.2172,127000.0
2015-03-23 10:20:00,78.34,78.49,78.32,78.49,86600.0,60.2172,60.3325,60.2019,60.3325,86600.0
2015-03-23 10:30:00,78.48,78.56,78.47,78.49,126400.0,60.3249,60.3864,60.3172,60.3325,126400.0
2015-03-23 10:40:00,78.49,78.61,78.48,78.6,69200.0,60.3325,60.4248,60.3249,60.4171,69200.0
2015-03-23 10:50:00,78.59,78.64,78.55,78.62,81600.0,60.4094,60.4478,60.3787,60.4325,81600.0
2015-03-23 11:00:00,78.62,78.85,78.61,78.81,214200.0,60.4325,60.6093,60.4248,60.5785,214200.0
2015-03-23 11:10:00,78.81,78.87,78.78,78.85,72100.0,60.5785,60.6246,60.5555,60.6093,72100.0
2015-03-23 11:20:00,78.84,78.87,78.68,78.68,81800.0,60.6016,60.6246,60.4786,60.4786,81800.0
2015-03-23 11:30:00,78.68,78.72,78.57,78.67,62400.0,60.4786,60.5093,60.394,60.4709,62400.0
2015-03-23 11:40:00,78.68,78.7,78.55,78.65,42700.0,60.4786,60.494,60.3787,60.4555,42700.0
2015-03-23 11:50:00,78.66,78.72,78.64,78.72,49500.0,60.4632,60.5093,60.4478,60.5093,49500.0
2015-03-23 12:00:00,78.71,78.78,78.62,78.71,122400.0,60.5017,60.5555,60.4325,60.5017,122400.0
2015-03-23 12:10:00,78.72,78.79,78.65,78.68,93800.0,60.5093,60.5631,60.4555,60.4786,93800.0
2015-03-23 12:20:00,78.68,78.73,78.64,78.73,63000.0,60.4786,60.517,60.4478,60.517,63000.0
2015-03-23 12:30:00,78.72,78.82,78.71,78.72,75900.0,60.5093,60.5862,60.5017,60.5093,75900.0
2015-03-23 12:40:00,78.72,78.77,78.71,78.76,64900.0,60.5093,60.5478,60.5017,60.5401,64900.0
2015-03-23 12:50:00,78.76,78.81,78.7,78.77,177900.0,60.5401,60.5785,60.494,60.5478,177900.0
2015-03-23 13:00:00,78.76,78.78,78.73,78.77,197000.0,60.5401,60.5555,60.517,60.5478,197000.0
2015-03-23 13:10:00,78.77,78.83,78.75,78.83,81900.0,60.5478,60.5939,60.5324,60.5939,81900.0
2015-03-23 13:20:00,78.83,78.87,78.8,78.8,83700.0,60.5939,60.6246,60.5708,60.5708,83700.0
2015-03-23 13:30:00,78.8,78.8,78.73,78.8,91900.0,60.5708,60.5708,60.517,60.5708,91900.0
2015-03-23 13:40:00,78.8,78.82,78.77,78.77,65200.0,60.5708,60.5862,60.5478,60.5478,65200.0
2015-03-23 13:50:00,78.76,78.79,78.7,78.76,80900.0,60.5401,60.5631,60.494,60.5401,80900.0
2015-03-23 14:00:00,78.75,78.76,78.71,78.76,84800.0,60.5324,60.5401,60.5017,60.5401,84800.0
2015-03-23 14:10:00,78.76,78.79,78.67,78.7,66200.0,60.5401,60.5631,60.4709,60.494,66200.0
2015-03-23 14:20:00,78.71,78.78,78.7,78.78,212200.0,60.5017,60.5555,60.494,60.5555,212200.0
2015-03-23 14:30:00,78.78,78.79,78.75,78.77,52100.0,60.5555,60.5631,60.5324,60.5478,52100.0
2015-03-23 14:40:00,78.78,78.83,78.69,78.69,60500.0,60.5555,60.5939,60.4863,60.4863,60500.0
2015-03-23 14:50:00,78.7,78.81,78.68,78.78,85700.0,60.494,60.5785,60.4786,60.5555,85700.0
2015-03-23 15:00:00,78.77,78.8,78.75,78.79,76900.0,60.5478,60.5708,60.5324,60.5631,76900.0
2015-03-23 15:10:00,78.79,78.8,78.74,78.77,85000.0,60.5631,60.5708,60.5247,60.5478,85000.0
2015-03-23 15:20:00,78.78,78.83,78.77,78.79,108200.0,60.5555,60.5939,60.5478,60.5631,108200.0
2015-03-23 15:30:00,78.79,78.8,78.75,78.78,70600.0,60.5631,60.5708,60.5324,60.5555,70600.0
2015-03-23 15:40:00,78.78,78.82,78.75,78.79,147600.0,60.5555,60.5862,60.5324,60.5631,147600.0
2015-03-23 15:50:00,78.78,78.83,78.64,78.65,768400.0,60.5555,60.5939,60.4478,60.4555,768400.0
2015-03-24 09:30:00,78.75,78.99,78.73,78.92,283400.0,60.5324,60.7169,60.517,60.6631,283400.0
2015-03-24 09:40:00,78.92,78.92,78.71,78.87,141300.0,60.6631,60.6631,60.5017,60.6246,141300.0
2015-03-24 09:50:00,78.88,79.03,78.87,78.92,292300.0,60.6323,60.7476,60.6246,60.6631,292300.0
2015-03-24 10:00:00,78.93,79.04,78.92,79.02,129500.0,60.6708,60.7553,60.6631,60.7399,129500.0
2015-03-24 10:10:00,79.02,79.07,78.99,79.01,123700.0,60.7399,60.7784,60.7169,60.7322,123700.0
2015-03-24 10:20:00,79.01,79.05,78.98,79.04,167100.0,60.7322,60.763,60.7092,60.7553,167100.0
2015-03-24 10:30:00,79.04,79.17,79.0,79.16,238700.0,60.7553,60.8552,60.7246,60.8475,238700.0
2015-03-24 10:40:00,79.16,79.2,79.04,79.05,119700.0,60.8475,60.8783,60.7553,60.763,119700.0
2015-03-24 10:50:00,79.06,79.16,79.05,79.07,90800.0,60.7707,60.8475,60.763,60.7784,90800.0
2015-03-24 11:00:00,79.07,79.18,78.99,79.18,99000.0,60.7784,60.8629,60.7169,60.8629,99000.0
2015-03-24 11:10:00,79.18,79.22,79.15,79.15,70600.0,60.8629,60.8937,60.8399,60.8399,70600.0
2015-03-24 11:20:00,79.15,79.24,79.14,79.17,90600.0,60.8399,60.909,60.8322,60.8552,90600.0
2015-03-24 11:30:00,79.18,79.21,79.14,79.16,125300.0,60.8629,60.886,60.8322,60.8475,125300.0
2015-03-24 11:40:00,79.16,79.17,79.08,79.13,62400.0,60.8475,60.8552,60.7861,60.8245,62400.0
2015-03-24 11:50:00,79.14,79.16,79.09,79.1,53100.0,60.8322,60.8475,60.7937,60.8014,53100.0
2015-03-24 12:00:00,79.1,79.14,79.05,79.08,65900.0,60.8014,60.8322,60.763,60.7861,65900.0
2015-03-24 12:10:00,79.08,79.17,79.08,79.14,80200.0,60.7861,60.8552,60.7861,60.8322,80200.0
2015-03-24 12:20:00,79.14,79.15,78.98,79.0,68300.0,60.8322,60.8399,60.7092,60.7246,68300.0
2015-03-24 12:30:00,78.99,79.05,78.93,79.0,141100.0,60.7169,60.763,60.6708,60.7246,141100.0
2015-03-24 12:40:00,78.99,79.06,78.98,79.0,85600.0,60.7169,60.7707,60.7092,60.7246,85600.0
2015-03-24 12:50:00,79.0,79.02,78.93,78.93,80000.0,60.7246,60.7399,60.6708,60.6708,80000.0
2015-03-24 13:00:00,78.93,79.01,78.92,78.98,65000.0,60.6708,60.7322,60.6631,60.7092,65000.0
2015-03-24 13:10:00,78.98,79.08,78.92,79.05,97300.0,60.7092,60.7861,60.6631,60.763,97300.0
2015-03-24 13:20:00,79.03,79.03,78.89,78.91,110300.0,60.7476,60.7476,60.64,60.6554,110300.0
2015-03-24 13:30:00,78.9,78.99,78.89,78.98,170400.0,60.6477,60.7169,60.64,60.7092,170400.0
2015-03-24 13:40:00,78.97,79.06,78.96,79.03,63800.0,60.7015,60.7707,60.6938,60.7476,63800.0
2015-03-24 13:50:00,79.03,79.09,78.98,79.05,56100.0,60.7476,60.7937,60.7092,60.763,56100.0
2015-03-24 14:00:00,79.05,79.05,78.91,79.01,91400.0,60.763,60.763,60.6554,60.7322,91400.0
2015-03-24 14:10:00,79.01,79.03,78.85,78.85,102000.0,60.7322,60.7476,60.6093,60.6093,102000.0
2015-03-24 14:20:00,78.85,78.93,78.82,78.91,91900.0,60.6093,60.6708,60.5862,60.6554,91900.0
2015-03-24 14:30:00,78.91,78.95,78.83,78.94,132500.0,60.6554,60.6861,60.5939,60.6784,132500.0
2015-03-24 14:40:00,78.94,79.0,78.92,78.96,82500.0,60.6784,60.7246,60.6631,60.6938,82500.0
2015-03-24 14:50:00,78.97,78.97,78.92,78.94,73100.0,60.7015,60.7015,60.6631,60.6784,73100.0
2015-03-24 15:00:00,78.94,79.02,78.94,78.99,99500.0,60.6784,60.7399,60.6784,60.7169,99500.0
2015-03-24 15:10:00,78.99,78.99,78.93,78.97,99800.0,60.7169,60.7169,60.6708,60.7015,99800.0
2015-03-24 15:20:00,78.96,78.97,78.75,78.79,202500.0,60.6938,60.7015,60.5324,60.5631,202500.0
2015-03-24 15:30:00,78.78,78.85,78.78,78.78,258200.0,60.5555,60.6093,60.5555,60.5555,258200.0
2015-03-24 15:40:00,78.79,78.84,78.69,78.71,235400.0,60.5631,60.6016,60.4863,60.5017,235400.0
2015-03-24 15:50:00,78.7,78.76,78.68,78.71,397700.0,60.494,60.5401,60.4786,60.5017,397700.0
2015-03-25 09:30:00,78.84,79.34,78.69,79.18,320500.0,60.6016,60.9859,60.4863,60.8629,320500.0
2015-03-25 09:40:00,79.17,79.18,78.94,79.01,215600.0,60.8552,60.8629,60.6784,60.7322,215600.0
2015-03-25 09:50:00,79.0,79.09,78.95,79.08,169800.0,60.7246,60.7937,60.6861,60.7861,169800.0
2015-03-25 10:00:00,79.09,79.35,79.06,79.34,287000.0,60.7937,60.9936,60.7707,60.9859,287000.0
2015-03-25 10:10:00,79.35,79.39,79.24,79.36,234600.0,60.9936,61.0243,60.909,61.0013,234600.0
2015-03-25 10:20:00,79.36,79.5,79.35,79.46,132200.0,61.0013,61.1089,60.9936,61.0781,132200.0
2015-03-25 10:30:00,79.47,79.49,79.44,79.45,174100.0,61.0858,61.1012,61.0628,61.0705,174100.0
2015-03-25 10:40:00,79.45,79.46,79.29,79.33,156900.0,61.0705,61.0781,60.9475,60.9782,156900.0
2015-03-25 10:50:00,79.34,79.4,79.29,79.4,151100.0,60.9859,61.032,60.9475,61.032,151100.0
2015-03-25 11:00:00,79.4,79.41,79.29,79.3,96300.0,61.032,61.0397,60.9475,60.9552,96300.0
2015-03-25 11:10:00,79.31,79.33,79.17,79.3,143600.0,60.9628,60.9782,60.8552,60.9552,143600.0
2015-03-25 11:20:00,79.3,79.33,79.2,79.32,115400.0,60.9552,60.9782,60.8783,60.9705,115400.0
2015-03-25 11:30:00,79.31,79.31,78.84,78.85,150600.0,60.9628,60.9628,60.6016,60.6093,150600.0
2015-03-25 11:40:00,78.85,78.86,78.69,78.81,136700.0,60.6093,60.6169,60.4863,60.5785,136700.0
2015-03-25 11:50:00,78.81,78.87,78.74,78.79,201200.0,60.5785,60.6246,60.5247,60.5631,201200.0
2015-03-25 12:00:00,78.8,78.86,78.74,78.84,145900.0,60.5708,60.6169,60.5247,60.6016,145900.0
2015-03-25 12:10:00,78.84,79.03,78.81,78.85,111200.0,60.6016,60.7476,60.5785,60.6093,111200.0
2015-03-25 12:20:00,78.84,78.91,78.7,78.89,187200.0,60.6016,60.6554,60.494,60.64,187200.0
2015-03-25 12:30:00,78.88,78.88,78.64,78.7,98400.0,60.6323,60.6323,60.4478,60.494,98400.0
2015-03-25 12:40:00,78.71,78.72,78.62,78.65,140600.0,60.5017,60.5093,60.4325,60.4555,140600.0
2015-03-25 12:50:00,78.64,78.7,78.61,78.66,81700.0,60.4478,60.494,60.4248,60.4632,81700.0
2015-03-25 13:00:00,78.66,78.74,78.64,78.7,107200.0,60.4632,60.5247,60.4478,60.494,107200.0
2015-03-25 13:10:00,78.7,78.71,78.41,78.52,151900.0,60.494,60.5017,60.2711,60.3556,151900.0
2015-03-25 13:20:00,78.52,78.52,78.32,78.32,165300.0,60.3556,60.3556,60.2019,60.2019,165300.0
2015-03-25 13:30:00,78.34,78.37,78.27,78.37,112400.0,60.2172,60.2403,60.1634,60.2403,112400.0
2015-03-25 13:40:00,78.37,78.4,78.3,78.33,143800.0,60.2403,60.2634,60.1865,60.2096,143800.0
2015-03-25 13:50:00,78.34,78.36,78.3,78.3,79100.0,60.2172,60.2326,60.1865,60.1865,79100.0
2015-03-25 14:00:00,78.29,78.34,78.24,78.24,101300.0,60.1788,60.2172,60.1404,60.1404,101300.0
2015-03-25 14:10:00,78.24,78.49,78.23,78.47,169300.0,60.1404,60.3325,60.1327,60.3172,169300.0
2015-03-25 14:20:00,78.46,78.63,78.45,78.58,116600.0,60.3095,60.4402,60.3018,60.4017,116600.0
2015-03-25 14:30:00,78.59,78.59,78.34,78.39,113900.0,60.4094,60.4094,60.2172,60.2557,113900.0
2015-03-25 14:40:00,78.38,78.41,78.27,78.37,154000.0,60.248,60.2711,60.1634,60.2403,154000.0
2015-03-25 14:50:00,78.37,78.41,78.3,78.31,113400.0,60.2403,60.2711,60.1865,60.1942,113400.0
2015-03-25 15:00:00,78.32,78.32,78.14,78.15,127800.0,60.2019,60.2019,60.0635,60.0712,127800.0
2015-03-25 15:10:00,78.15,78.2,78.09,78.14,123200.0,60.0712,60.1096,60.0251,60.0635,123200.0
2015-03-25 15:20:00,78.15,78.16,77.93,77.95,170600.0,60.0712,60.0789,59.9021,59.9175,170600.0
2015-03-25 15:30:00,77.95,78.0,77.86,77.95,265500.0,59.9175,59.9559,59.8483,59.9175,265500.0
2015-03-25 15:40:00,77.96,77.96,77.59,77.62,382100.0,59.9252,59.9252,59.6407,59.6638,382100.0
2015-03-25 15:50:00,77.63,77.7,77.55,77.61,589500.0,59.6715,59.7253,59.61,59.6561,589500.0
2015-03-26 09:30:00,76.94,77.14,76.52,77.11,267600.0,59.3766,59.5309,59.0524,59.5078,267600.0
2015-03-26 09:40:00,77.1,77.31,76.89,77.31,128000.0,59.5,59.6621,59.338,59.6621,128000.0
2015-03-26 09:50:00,77.31,77.47,77.04,77.15,193900.0,59.6621,59.7856,59.4537,59.5386,193900.0
2015-03-26 10:00:00,77.16,77.2,76.77,76.78,184800.0,59.5463,59.5772,59.2454,59.2531,184800.0
2015-03-26 10:10:00,76.79,76.79,76.58,76.58,177200.0,59.2608,59.2608,59.0987,59.0987,177200.0
2015-03-26 10:20:00,76.58,77.04,76.56,77.01,172800.0,59.0987,59.4537,59.0833,59.4306,172800.0
2015-03-26 10:30:00,77.0,77.19,76.94,77.08,109200.0,59.4229,59.5695,59.3766,59.4846,109200.0
2015-03-26 10:40:00,77.07,77.13,76.86,76.92,109700.0,59.4769,59.5232,59.3148,59.3611,109700.0
2015-03-26 10:50:00,76.92,76.98,76.82,76.95,93400.0,59.3611,59.4074,59.284,59.3843,93400.0
2015-03-26 11:00:00,76.95,76.95,76.66,76.78,92400.0,59.3843,59.3843,59.1605,59.2531,92400.0
2015-03-26 11:10:00,76.79,76.79,76.56,76.6,127900.0,59.2608,59.2608,59.0833,59.1142,127900.0
2015-03-26 11:20:00,76.6,76.72,76.51,76.64,118200.0,59.1142,59.2068,59.0447,59.145,118200.0
2015-03-26 11:30:00,76.64,76.92,76.58,76.91,124900.0,59.145,59.3611,59.0987,59.3534,124900.0
2015-03-26 11:40:00,76.91,76.98,76.78,76.85,150100.0,59.3534,59.4074,59.2531,59.3071,150100.0
2015-03-26 11:50:00,76.84,77.03,76.83,77.03,84100.0,59.2994,59.446,59.2917,59.446,84100.0
2015-03-26 12:00:00,77.03,77.09,76.91,76.95,83700.0,59.446,59.4923,59.3534,59.3843,83700.0
2015-03-26 12:10:00,76.96,77.07,76.92,77.06,74500.0,59.392,59.4769,59.3611,59.4692,74500.0
2015-03-26 12:20:00,77.06,77.11,76.8,76.84,113100.0,59.4692,59.5078,59.2685,59.2994,113100.0
2015-03-26 12:30:00,76.84,77.09,76.83,77.06,91200.0,59.2994,59.4923,59.2917,59.4692,91200.0
2015-03-26 12:40:00,77.05,77.08,76.94,77.06,66100.0,59.4615,59.4846,59.3766,59.4692,66100.0
2015-03-26 12:50:00,77.06,77.23,77.05,77.23,61700.0,59.4692,59.6004,59.4615,59.6004,61700.0
2015-03-26 13:00:00,77.23,77.24,77.04,77.11,70100.0,59.6004,59.6081,59.4537,59.5078,70100.0
2015-03-26 13:10:00,77.11,77.16,76.84,77.01,62300.0,59.5078,59.5463,59.2994,59.4306,62300.0
2015-03-26 13:20:00,77.01,77.06,76.86,77.02,79200.0,59.4306,59.4692,59.3148,59.4383,79200.0
2015-03-26 13:30:00,77.03,77.07,76.97,77.01,60200.0,59.446,59.4769,59.3997,59.4306,60200.0
2015-03-26 13:40:00,77.01,77.31,77.01,77.24,83500.0,59.4306,59.6621,59.4306,59.6081,83500.0
2015-03-26 13:50:00,77.25,77.36,77.2,77.3,78800.0,59.6158,59.7007,59.5772,59.6544,78800.0
2015-03-26 14:00:00,77.3,77.3,77.04,77.06,84500.0,59.6544,59.6544,59.4537,59.4692,84500.0
2015-03-26 14:10:00,77.06,77.14,76.9,77.06,100300.0,59.4692,59.5309,59.3457,59.4692,100300.0
2015-03-26 14:20:00,77.06,77.13,76.87,76.87,56600.0,59.4692,59.5232,59.3225,59.3225,56600.0
2015-03-26 14:30:00,76.87,77.08,76.87,77.04,70200.0,59.3225,59.4846,59.3225,59.4537,70200.0
2015-03-26 14:40:00,77.05,77.14,76.89,76.89,72700.0,59.4615,59.5309,59.338,59.338,72700.0
2015-03-26 14:50:00,76.89,76.92,76.79,76.79,110300.0,59.338,59.3611,59.2608,59.2608,110300.0
2015-03-26 15:00:00,76.78,76.85,76.74,76.8,88400.0,59.2531,59.3071,59.2222,59.2685,88400.0
2015-03-26 15:10:00,76.81,76.87,76.73,76.73,110100.0,59.2762,59.3225,59.2145,59.2145,110100.0
2015-03-26 15:20:00,76.74,76.87,76.73,76.81,126000.0,59.2222,59.3225,59.2145,59.2762,126000.0
2015-03-26 15:30:00,76.81,76.95,76.74,76.82,135700.0,59.2762,59.3843,59.2222,59.284,135700.0
2015-03-26 15:40:00,76.82,76.83,76.72,76.8,181400.0,59.284,59.2917,59.2068,59.2685,181400.0
2015-03-26 15:50:00,76.81,76.84,76.57,76.62,429600.0,59.2762,59.2994,59.091,59.1296,429600.0
2015-03-27 09:30:00,76.54,77.31,76.5,77.17,205900.0,59.0679,59.6621,59.037,59.5541,205900.0
2015-03-27 09:40:00,77.17,77.35,77.12,77.24,112400.0,59.5541,59.693,59.5155,59.6081,112400.0
2015-03-27 09:50:00,77.24,77.31,77.08,77.19,99100.0,59.6081,59.6621,59.4846,59.5695,99100.0
2015-03-27 10:00:00,77.18,77.41,77.07,77.22,105800.0,59.5618,59.7393,59.4769,59.5926,105800.0
2015-03-27 10:10:00,77.22,77.22,76.89,77.04,116800.0,59.5926,59.5926,59.338,59.4537,116800.0
2015-03-27 10:20:00,77.02,77.21,77.01,77.21,70800.0,59.4383,59.5849,59.4306,59.5849,70800.0
2015-03-27 10:30:00,77.21,77.22,76.92,77.2,80000.0,59.5849,59.5926,59.3611,59.5772,80000.0
2015-03-27 10:40:00,77.24,77.36,77.2,77.27,91600.0,59.6081,59.7007,59.5772,59.6312,91600.0
2015-03-27 10:50:00,77.27,77.48,77.23,77.47,81100.0,59.6312,59.7933,59.6004,59.7856,81100.0
2015-03-27 11:00:00,77.48,77.5,77.38,77.49,76600.0,59.7933,59.8087,59.7161,59.801,76600.0
2015-03-27 11:10:00,77.49,77.59,77.38,77.39,116900.0,59.801,59.8782,59.7161,59.7238,116900.0
2015-03-27 11:20:00,77.39,77.43,77.27,77.31,138100.0,59.7238,59.7547,59.6312,59.6621,138100.0
2015-03-27 11:30:00,77.32,77.47,77.32,77.38,79500.0,59.6698,59.7856,59.6698,59.7161,79500.0
2015-03-27 11:40:00,77.39,77.43,77.32,77.39,98000.0,59.7238,59.7547,59.6698,59.7238,98000.0
2015-03-27 11:50:00,77.38,77.39,77.05,77.17,77400.0,59.7161,59.7238,59.4615,59.5541,77400.0
2015-03-27 12:00:00,77.18,77.29,77.09,77.28,87800.0,59.5618,59.6467,59.4923,59.639,87800.0
2015-03-27 12:10:00,77.27,77.29,77.14,77.18,49300.0,59.6312,59.6467,59.5309,59.5618,49300.0
2015-03-27 12:20:00,77.19,77.36,77.15,77.21,49400.0,59.5695,59.7007,59.5386,59.5849,49400.0
2015-03-27 12:30:00,77.23,77.34,77.18,77.29,47400.0,59.6004,59.6853,59.5618,59.6467,47400.0
2015-03-27 12:40:00,77.3,77.41,77.2,77.29,82100.0,59.6544,59.7393,59.5772,59.6467,82100.0
2015-03-27 12:50:00,77.3,77.54,77.3,77.54,64800.0,59.6544,59.8396,59.6544,59.8396,64800.0
2015-03-27 13:00:00,77.55,77.6,77.39,77.39,78700.0,59.8473,59.8859,59.7238,59.7238,78700.0
2015-03-27 13:10:00,77.39,77.43,77.3,77.37,53400.0,59.7238,59.7547,59.6544,59.7084,53400.0
2015-03-27 13:20:00,77.38,77.43,77.33,77.33,55600.0,59.7161,59.7547,59.6775,59.6775,55600.0
2015-03-27 13:30:00,77.34,77.42,77.34,77.35,55700.0,59.6853,59.747,59.6853,59.693,55700.0
2015-03-27 13:40:00,77.35,77.37,77.19,77.26,45400.0,59.693,59.7084,59.5695,59.6235,45400.0
2015-03-27 13:50:00,77.27,77.39,77.23,77.32,45100.0,59.6312,59.7238,59.6004,59.6698,45100.0
2015-03-27 14:00:00,77.32,77.4,77.21,77.31,66500.0,59.6698,59.7316,59.5849,59.6621,66500.0
2015-03-27 14:10:00,77.3,77.4,77.3,77.39,66300.0,59.6544,59.7316,59.6544,59.7238,66300.0
2015-03-27 14:20:00,77.39,77.51,77.38,77.42,49600.0,59.7238,59.8164,59.7161,59.747,49600.0
2015-03-27 14:30:00,77.41,77.46,77.36,77.37,39900.0,59.7393,59.7779,59.7007,59.7084,39900.0
2015-03-27 14:40:00,77.37,77.43,77.35,77.41,49300.0,59.7084,59.7547,59.693,59.7393,49300.0
2015-03-27 14:50:00,77.42,77.44,77.35,77.4,44200.0,59.747,59.7624,59.693,59.7316,44200.0
2015-03-27 15:00:00,77.4,77.52,77.39,77.42,84100.0,59.7316,59.8242,59.7238,59.747,84100.0
2015-03-27 15:10:00,77.42,77.45,77.36,77.44,124000.0,59.747,59.7701,59.7007,59.7624,124000.0
2015-03-27 15:20:00,77.44,77.51,77.39,77.43,139600.0,59.7624,59.8164,59.7238,59.7547,139600.0
2015-03-27 15:30:00,77.44,77.6,77.4,77.58,106400.0,59.7624,59.8859,59.7316,59.8705,106400.0
2015-03-27 15:40:00,77.58,77.6,77.32,77.38,167700.0,59.8705,59.8859,59.6698,59.7161,167700.0
2015-03-27 15:50:00,77.38,77.49,77.37,77.39,349100.0,59.7161,59.801,59.7084,59.7238,349100.0
2015-03-30 09:30:00,77.7,78.36,77.7,77.96,233500.0,59.9631,60.4724,59.9631,60.1637,233500.0
2015-03-30 09:40:00,77.96,78.13,77.85,78.03,89600.0,60.1637,60.2949,60.0788,60.2177,89600.0
2015-03-30 09:50:00,78.04,78.36,78.04,78.26,142400.0,60.2255,60.4724,60.2255,60.3952,142400.0
2015-03-30 10:00:00,78.28,78.43,78.23,78.28,113500.0,60.4107,60.5264,60.3721,60.4107,113500.0
2015-03-30 10:10:00,78.29,78.32,78.19,78.3,52800.0,60.4184,60.4415,60.3412,60.4261,52800.0
2015-03-30 10:20:00,78.31,78.33,78.13,78.16,69900.0,60.4338,60.4493,60.2949,60.3181,69900.0
2015-03-30 10:30:00,78.17,78.22,78.1,78.1,72800.0,60.3258,60.3644,60.2718,60.2718,72800.0
2015-03-30 10:40:00,78.11,78.13,78.0,78.1,64900.0,60.2795,60.2949,60.1946,60.2718,64900.0
2015-03-30 10:50:00,78.09,78.11,78.0,78.11,68900.0,60.264,60.2795,60.1946,60.2795,68900.0
2015-03-30 11:00:00,78.12,78.19,78.05,78.14,55400.0,60.2872,60.3412,60.2332,60.3026,55400.0
2015-03-30 11:10:00,78.13,78.19,78.07,78.16,53900.0,60.2949,60.3412,60.2486,60.3181,53900.0
2015-03-30 11:20:00,78.15,78.2,78.06,78.16,48800.0,60.3104,60.3489,60.2409,60.3181,48800.0
2015-03-30 11:30:00,78.15,78.26,78.12,78.22,42900.0,60.3104,60.3952,60.2872,60.3644,42900.0
2015-03-30 11:40:00,78.23,78.28,78.19,78.28,57100.0,60.3721,60.4107,60.3412,60.4107,57100.0
2015-03-30 11:50:00,78.28,78.29,78.16,78.27,51800.0,60.4107,60.4184,60.3181,60.403,51800.0
2015-03-30 12:00:00,78.27,78.36,78.23,78.26,41600.0,60.403,60.4724,60.3721,60.3952,41600.0
2015-03-30 12:10:00,78.25,78.38,78.24,78.29,44500.0,60.3875,60.4879,60.3798,60.4184,44500.0
2015-03-30 12:20:00,78.3,78.37,78.23,78.34,43000.0,60.4261,60.4801,60.3721,60.457,43000.0
2015-03-30 12:30:00,78.34,78.38,78.26,78.26,38600.0,60.457,60.4879,60.3952,60.3952,38600.0
2015-03-30 12:40:00,78.27,78.39,78.27,78.31,49200.0,60.403,60.4956,60.403,60.4338,49200.0
2015-03-30 12:50:00,78.32,78.34,78.27,78.34,84900.0,60.4415,60.457,60.403,60.457,84900.0
2015-03-30 13:00:00,78.34,78.34,78.25,78.34,37200.0,60.457,60.457,60.3875,60.457,37200.0
2015-03-30 13:10:00,78.34,78.36,78.31,78.35,45000.0,60.457,60.4724,60.4338,60.4647,45000.0
2015-03-30 13:20:00,78.35,78.4,78.33,78.4,30300.0,60.4647,60.5033,60.4493,60.5033,30300.0
2015-03-30 13:30:00,78.4,78.4,78.33,78.37,34800.0,60.5033,60.5033,60.4493,60.4801,34800.0
2015-03-30 13:40:00,78.37,78.4,78.26,78.27,45400.0,60.4801,60.5033,60.3952,60.403,45400.0
2015-03-30 13:50:00,78.26,78.34,78.23,78.33,42400.0,60.3952,60.457,60.3721,60.4493,42400.0
2015-03-30 14:00:00,78.34,78.36,78.29,78.36,52400.0,60.457,60.4724,60.4184,60.4724,52400.0
2015-03-30 14:10:00,78.37,78.4,78.34,78.35,55800.0,60.4801,60.5033,60.457,60.4647,55800.0
2015-03-30 14:20:00,78.35,78.38,78.29,78.32,60600.0,60.4647,60.4879,60.4184,60.4415,60600.0
2015-03-30 14:30:00,78.33,78.37,78.31,78.31,67500.0,60.4493,60.4801,60.4338,60.4338,67500.0
2015-03-30 14:40:00,78.31,78.4,78.28,78.37,62900.0,60.4338,60.5033,60.4107,60.4801,62900.0
2015-03-30 14:50:00,78.37,78.4,78.33,78.4,57100.0,60.4801,60.5033,60.4493,60.5033,57100.0
2015-03-30 15:00:00,78.4,78.43,78.37,78.42,72900.0,60.5033,60.5264,60.4801,60.5187,72900.0
2015-03-30 15:10:00,78.42,78.45,78.39,78.44,88800.0,60.5187,60.5419,60.4956,60.5342,88800.0
2015-03-30 15:20:00,78.44,78.44,78.33,78.4,93500.0,60.5342,60.5342,60.4493,60.5033,93500.0
2015-03-30 15:30:00,78.4,78.41,78.33,78.39,167600.0,60.5033,60.511,60.4493,60.4956,167600.0
2015-03-30 15:40:00,78.4,78.41,78.35,78.41,178300.0,60.5033,60.511,60.4647,60.511,178300.0
2015-03-30 15:50:00,78.41,78.45,78.37,78.4,291700.0,60.511,60.5419,60.4801,60.5033,291700.0
2015-03-31 09:30:00,78.49,78.58,78.19,78.33,272100.0,60.5727,60.6422,60.3412,60.4493,272100.0
2015-03-31 09:40:00,78.31,78.4,77.98,77.98,170300.0,60.4338,60.5033,60.1792,60.1792,170300.0
2015-03-31 09:50:00,77.99,78.36,77.87,78.35,149200.0,60.1869,60.4724,60.0943,60.4647,149200.0
2015-03-31 10:00:00,78.34,78.45,78.28,78.39,139200.0,60.457,60.5419,60.4107,60.4956,139200.0
2015-03-31 10:10:00,78.39,78.43,78.25,78.38,144400.0,60.4956,60.5264,60.3875,60.4879,144400.0
2015-03-31 10:20:00,78.38,78.54,78.38,78.48,73300.0,60.4879,60.6113,60.4879,60.565,73300.0
2015-03-31 10:30:00,78.48,78.68,78.48,78.67,98100.0,60.565,60.7194,60.565,60.7117,98100.0
2015-03-31 10:40:00,78.67,78.82,78.67,78.8,136000.0,60.7117,60.8274,60.7117,60.812,136000.0
2015-03-31 10:50:00,78.79,78.8,78.6,78.62,63500.0,60.8043,60.812,60.6576,60.6731,63500.0
2015-03-31 11:00:00,78.63,78.67,78.6,78.65,90000.0,60.6808,60.7117,60.6576,60.6962,90000.0
2015-03-31 11:10:00,78.66,78.8,78.65,78.8,80000.0,60.7039,60.812,60.6962,60.812,80000.0
2015-03-31 11:20:00,78.8,78.84,78.73,78.82,100000.0,60.812,60.8428,60.758,60.8274,100000.0
2015-03-31 11:30:00,78.81,78.82,78.64,78.7,95700.0,60.8197,60.8274,60.6885,60.7348,95700.0
2015-03-31 11:40:00,78.7,78.72,78.59,78.65,100300.0,60.7348,60.7502,60.6499,60.6962,100300.0
2015-03-31 11:50:00,78.63,78.64,78.42,78.42,181100.0,60.6808,60.6885,60.5187,60.5187,181100.0
2015-03-31 12:00:00,78.42,78.42,78.31,78.34,111900.0,60.5187,60.5187,60.4338,60.457,111900.0
2015-03-31 12:10:00,78.33,78.44,78.3,78.38,47200.0,60.4493,60.5342,60.4261,60.4879,47200.0
2015-03-31 12:20:00,78.39,78.52,78.39,78.52,43500.0,60.4956,60.5959,60.4956,60.5959,43500.0
2015-03-31 12:30:00,78.52,78.52,78.4,78.48,53200.0,60.5959,60.5959,60.5033,60.565,53200.0
2015-03-31 12:40:00,78.48,78.5,78.36,78.39,53700.0,60.565,60.5805,60.4724,60.4956,53700.0
2015-03-31 12:50:00,78.39,78.43,78.36,78.38,53200.0,60.4956,60.5264,60.4724,60.4879,53200.0
2015-03-31 13:00:00,78.37,78.47,78.35,78.47,45700.0,60.4801,60.5573,60.4647,60.5573,45700.0
2015-03-31 13:10:00,78.47,78.5,78.42,78.46,54700.0,60.5573,60.5805,60.5187,60.5496,54700.0
2015-03-31 13:20:00,78.45,78.5,78.43,78.44,54000.0,60.5419,60.5805,60.5264,60.5342,54000.0
2015-03-31 13:30:00,78.45,78.49,78.39,78.44,48300.0,60.5419,60.5727,60.4956,60.5342,48300.0
2015-03-31 13:40:00,78.44,78.56,78.4,78.4,69900.0,60.5342,60.6268,60.5033,60.5033,69900.0
2015-03-31 13:50:00,78.4,78.4,78.32,78.35,60200.0,60.5033,60.5033,60.4415,60.4647,60200.0
2015-03-31 14:00:00,78.35,78.42,78.34,78.39,48700.0,60.4647,60.5187,60.457,60.4956,48700.0
2015-03-31 14:10:00,78.38,78.45,78.37,78.37,47100.0,60.4879,60.5419,60.4801,60.4801,47100.0
2015-03-31 14:20:00,78.37,78.5,78.3,78.44,88300.0,60.4801,60.5805,60.4261,60.5342,88300.0
2015-03-31 14:30:00,78.44,78.48,78.37,78.46,54600.0,60.5342,60.565,60.4801,60.5496,54600.0
2015-03-31 14:40:00,78.45,78.49,78.37,78.49,61000.0,60.5419,60.5727,60.4801,60.5727,61000.0
2015-03-31 14:50:00,78.48,78.53,78.42,78.52,56600.0,60.565,60.6036,60.5187,60.5959,56600.0
2015-03-31 15:00:00,78.52,78.53,78.31,78.38,104900.0,60.5959,60.6036,60.4338,60.4879,104900.0
2015-03-31 15:10:00,78.38,78.39,78.11,78.13,156700.0,60.4879,60.4956,60.2795,60.2949,156700.0
2015-03-31 15:20:00,78.13,78.21,78.04,78.15,145600.0,60.2949,60.3567,60.2255,60.3104,145600.0
2015-03-31 15:30:00,78.15,78.24,78.04,78.21,135200.0,60.3104,60.3798,60.2255,60.3567,135200.0
2015-03-31 15:40:00,78.21,78.31,78.17,78.26,255300.0,60.3567,60.4338,60.3258,60.3952,255300.0
2015-03-31 15:50:00,78.25,78.25,77.98,77.99,512600.0,60.3875,60.3875,60.1792,60.1869,512600.0
2015-04-01 09:30:00,79.14,79.14,77.16,77.19,295900.0,61.0744,61.0744,59.5463,59.5695,295900.0
2015-04-01 09:40:00,77.2,77.27,76.87,76.98,178100.0,59.5772,59.6312,59.3225,59.4074,178100.0
2015-04-01 09:50:00,76.97,77.02,76.69,76.85,234500.0,59.3997,59.4383,59.1836,59.3071,234500.0
2015-04-01 10:00:00,76.86,76.88,76.76,76.83,174200.0,59.3148,59.3303,59.2377,59.2917,174200.0
2015-04-01 10:10:00,76.84,76.84,76.61,76.82,132300.0,59.2994,59.2994,59.1219,59.284,132300.0
2015-04-01 10:20:00,76.82,76.87,76.63,76.77,176600.0,59.284,59.3225,59.1373,59.2454,176600.0
2015-04-01 10:30:00,76.77,76.8,76.5,76.58,106800.0,59.2454,59.2685,59.037,59.0987,106800.0
2015-04-01 10:40:00,76.58,76.74,76.57,76.71,136400.0,59.0987,59.2222,59.091,59.1991,136400.0
2015-04-01 10:50:00,76.71,76.88,76.7,76.72,171800.0,59.1991,59.3303,59.1914,59.2068,171800.0
2015-04-01 11:00:00,76.73,76.77,76.58,76.68,102100.0,59.2145,59.2454,59.0987,59.1759,102100.0
2015-04-01 11:10:00,76.68,76.78,76.68,76.73,119600.0,59.1759,59.2531,59.1759,59.2145,119600.0
2015-04-01 11:20:00,76.74,76.76,76.47,76.57,78900.0,59.2222,59.2377,59.0139,59.091,78900.0
2015-04-01 11:30:00,76.58,76.68,76.51,76.56,118700.0,59.0987,59.1759,59.0447,59.0833,118700.0
2015-04-01 11:40:00,76.57,76.73,76.51,76.69,107700.0,59.091,59.2145,59.0447,59.1836,107700.0
2015-04-01 11:50:00,76.69,76.7,76.44,76.53,114700.0,59.1836,59.1914,58.9907,59.0602,114700.0
2015-04-01 12:00:00,76.53,76.57,76.45,76.52,123300.0,59.0602,59.091,58.9984,59.0524,123300.0
2015-04-01 12:10:00,76.52,76.54,76.31,76.31,106100.0,59.0524,59.0679,58.8904,58.8904,106100.0
2015-04-01 12:20:00,76.31,76.49,76.27,76.43,90800.0,58.8904,59.0293,58.8595,58.983,90800.0
2015-04-01 12:30:00,76.43,76.47,76.29,76.36,119900.0,58.983,59.0139,58.8749,58.929,119900.0
2015-04-01 12:40:00,76.36,76.44,76.27,76.44,95200.0,58.929,58.9907,58.8595,58.9907,95200.0
2015-04-01 12:50:00,76.44,76.58,76.35,76.35,114400.0,58.9907,59.0987,58.9212,58.9212,114400.0
2015-04-01 13:00:00,76.35,76.5,76.31,76.5,54100.0,58.9212,59.037,58.8904,59.037,54100.0
2015-04-01 13:10:00,76.51,76.68,76.43,76.45,95500.0,59.0447,59.1759,58.983,58.9984,95500.0
2015-04-01 13:20:00,76.44,76.49,76.35,76.48,78300.0,58.9907,59.0293,58.9212,59.0216,78300.0
2015-04-01 13:30:00,76.48,76.53,76.43,76.49,78000.0,59.0216,59.0602,58.983,59.0293,78000.0
2015-04-01 13:40:00,76.49,76.54,76.47,76.51,96800.0,59.0293,59.0679,59.0139,59.0447,96800.0
2015-04-01 13:50:00,76.51,76.55,76.45,76.45,82700.0,59.0447,59.0756,58.9984,58.9984,82700.0
2015-04-01 14:00:00,76.46,76.5,76.36,76.43,76000.0,59.0061,59.037,58.929,58.983,76000.0
2015-04-01 14:10:00,76.43,76.46,76.23,76.32,124500.0,58.983,59.0061,58.8286,58.8981,124500.0
2015-04-01 14:20:00,76.33,76.37,76.27,76.33,131600.0,58.9058,58.9367,58.8595,58.9058,131600.0
2015-04-01 14:30:00,76.33,76.36,76.25,76.35,85700.0,58.9058,58.929,58.8441,58.9212,85700.0
2015-04-01 14:40:00,76.36,76.41,76.29,76.4,116200.0,58.929,58.9676,58.8749,58.9598,116200.0
2015-04-01 14:50:00,76.41,76.42,76.3,76.31,160600.0,58.9676,58.9753,58.8827,58.8904,160600.0
2015-04-01 15:00:00,76.3,76.33,76.16,76.16,284600.0,58.8827,58.9058,58.7746,58.7746,284600.0
2015-04-01 15:10:00,76.16,76.23,76.12,76.13,418000.0,58.7746,58.8286,58.7438,58.7515,418000.0
2015-04-01 15:20:00,76.14,76.26,76.12,76.17,228900.0,58.7592,58.8518,58.7438,58.7823,228900.0
2015-04-01 15:30:00,76.17,76.25,76.08,76.15,279400.0,58.7823,58.8441,58.7129,58.7669,279400.0
2015-04-01 15:40:00,76.14,76.14,75.96,76.02,476300.0,58.7592,58.7592,58.6203,58.6666,476300.0
2015-04-01 15:50:00,76.02,76.17,76.0,76.17,792500.0,58.6666,58.7823,58.6511,58.7823,792500.0
2015-04-02 09:30:00,76.01,76.15,75.83,75.88,244400.0,58.6589,58.7669,58.5199,58.5585,244400.0
2015-04-02 09:40:00,75.88,76.37,75.83,76.37,184500.0,58.5585,58.9367,58.5199,58.9367,184500.0
2015-04-02 09:50:00,76.37,76.5,76.35,76.45,151400.0,58.9367,59.037,58.9212,58.9984,151400.0
2015-04-02 10:00:00,76.46,76.79,76.45,76.71,156700.0,59.0061,59.2608,58.9984,59.1991,156700.0
2015-04-02 10:10:00,76.73,76.78,76.59,76.66,122200.0,59.2145,59.2531,59.1065,59.1605,122200.0
2015-04-02 10:20:00,76.66,76.69,76.44,76.5,85600.0,59.1605,59.1836,58.9907,59.037,85600.0
2015-04-02 10:30:00,76.5,76.51,76.4,76.48,153400.0,59.037,59.0447,58.9598,59.0216,153400.0
2015-04-02 10:40:00,76.48,76.55,76.45,76.45,146400.0,59.0216,59.0756,58.9984,58.9984,146400.0
2015-04-02 10:50:00,76.45,76.5,76.38,76.5,83200.0,58.9984,59.037,58.9444,59.037,83200.0
2015-04-02 11:00:00,76.49,76.56,76.45,76.54,60100.0,59.0293,59.0833,58.9984,59.0679,60100.0
2015-04-02 11:10:00,76.54,76.57,76.46,76.5,104900.0,59.0679,59.091,59.0061,59.037,104900.0
2015-04-02 11:20:00,76.5,76.63,76.5,76.56,55000.0,59.037,59.1373,59.037,59.0833,55000.0
2015-04-02 11:30:00,76.55,76.63,76.54,76.56,58100.0,59.0756,59.1373,59.0679,59.0833,58100.0
2015-04-02 11:40:00,76.56,76.56,76.44,76.49,66000.0,59.0833,59.0833,58.9907,59.0293,66000.0
2015-04-02 11:50:00,76.49,76.54,76.43,76.43,80000.0,59.0293,59.0679,58.983,58.983,80000.0
2015-04-02 12:00:00,76.43,76.43,76.18,76.2,104500.0,58.983,58.983,58.7901,58.8055,104500.0
2015-04-02 12:10:00,76.2,76.27,76.14,76.14,93200.0,58.8055,58.8595,58.7592,58.7592,93200.0
2015-04-02 12:20:00,76.14,76.32,76.11,76.31,111700.0,58.7592,58.8981,58.736,58.8904,111700.0
2015-04-02 12:30:00,76.31,76.45,76.28,76.42,69200.0,58.8904,58.9984,58.8672,58.9753,69200.0
2015-04-02 12:40:00,76.45,76.53,76.44,76.52,59800.0,58.9984,59.0602,58.9907,59.0524,59800.0
2015-04-02 12:50:00,76.53,76.58,76.47,76.48,55900.0,59.0602,59.0987,59.0139,59.0216,55900.0
2015-04-02 13:00:00,76.47,76.51,76.41,76.49,67300.0,59.0139,59.0447,58.9676,59.0293,67300.0
2015-04-02 13:10:00,76.49,76.6,76.49,76.6,136100.0,59.0293,59.1142,59.0293,59.1142,136100.0
2015-04-02 13:20:00,76.6,76.71,76.6,76.67,60400.0,59.1142,59.1991,59.1142,59.1682,60400.0
2015-04-02 13:30:00,76.67,76.77,76.62,76.77,88500.0,59.1682,59.2454,59.1296,59.2454,88500.0
2015-04-02 13:40:00,76.77,76.84,76.72,76.83,121200.0,59.2454,59.2994,59.2068,59.2917,121200.0
2015-04-02 13:50:00,76.83,76.92,76.82,76.89,119900.0,59.2917,59.3611,59.284,59.338,119900.0
2015-04-02 14:00:00,76.89,76.89,76.73,76.78,99100.0,59.338,59.338,59.2145,59.2531,99100.0
2015-04-02 14:10:00,76.78,76.92,76.77,76.88,82800.0,59.2531,59.3611,59.2454,59.3303,82800.0
2015-04-02 14:20:00,76.88,76.88,76.72,76.72,64600.0,59.3303,59.3303,59.2068,59.2068,64600.0
2015-04-02 14:30:00,76.71,76.86,76.71,76.86,100000.0,59.1991,59.3148,59.1991,59.3148,100000.0
2015-04-02 14:40:00,76.86,76.86,76.62,76.79,109700.0,59.3148,59.3148,59.1296,59.2608,109700.0
2015-04-02 14:50:00,76.78,76.88,76.77,76.83,87900.0,59.2531,59.3303,59.2454,59.2917,87900.0
2015-04-02 15:00:00,76.83,76.93,76.81,76.91,89100.0,59.2917,59.3688,59.2762,59.3534,89100.0
2015-04-02 15:10:00,76.91,76.92,76.81,76.84,96200.0,59.3534,59.3611,59.2762,59.2994,96200.0
2015-04-02 15:20:00,76.84,76.95,76.82,76.95,104000.0,59.2994,59.3843,59.284,59.3843,104000.0
2015-04-02 15:30:00,76.95,77.04,76.89,77.01,170400.0,59.3843,59.4537,59.338,59.4306,170400.0
2015-04-02 15:40:00,77.01,77.12,76.95,77.06,213700.0,59.4306,59.5155,59.3843,59.4692,213700.0
2015-04-02 15:50:00,77.05,77.07,76.87,76.87,273200.0,59.4615,59.4769,59.3225,59.3225,273200.0
2015-04-06 09:30:00,76.31,76.67,76.27,76.61,169600.0,58.8904,59.1682,58.8595,59.1219,169600.0
2015-04-06 09:40:00,76.63,76.86,76.63,76.74,182400.0,59.1373,59.3148,59.1373,59.2222,182400.0
2015-04-06 09:50:00,76.72,76.77,76.57,76.58,81900.0,59.2068,59.2454,59.091,59.0987,81900.0
2015-04-06 10:00:00,76.59,76.67,76.51,76.62,102800.0,59.1065,59.1682,59.0447,59.1296,102800.0
2015-04-06 10:10:00,76.62,76.84,76.6,76.83,102800.0,59.1296,59.2994,59.1142,59.2917,102800.0
2015-04-06 10:20:00,76.83,77.01,76.82,76.95,136600.0,59.2917,59.4306,59.284,59.3843,136600.0
2015-04-06 10:30:00,76.96,77.11,76.96,77.0,52800.0,59.392,59.5078,59.392,59.4229,52800.0
2015-04-06 10:40:00,77.01,77.01,76.93,76.96,55300.0,59.4306,59.4306,59.3688,59.392,55300.0
2015-04-06 10:50:00,76.97,77.05,76.96,77.02,53900.0,59.3997,59.4615,59.392,59.4383,53900.0
2015-04-06 11:00:00,77.03,77.24,77.03,77.18,82800.0,59.446,59.6081,59.446,59.5618,82800.0
2015-04-06 11:10:00,77.19,77.21,77.06,77.17,46800.0,59.5695,59.5849,59.4692,59.5541,46800.0
2015-04-06 11:20:00,77.15,77.21,77.09,77.12,84000.0,59.5386,59.5849,59.4923,59.5155,84000.0
2015-04-06 11:30:00,77.13,77.15,77.06,77.11,72000.0,59.5232,59.5386,59.4692,59.5078,72000.0
2015-04-06 11:40:00,77.12,77.17,77.07,77.1,78000.0,59.5155,59.5541,59.4769,59.5,78000.0
2015-04-06 11:50:00,77.12,77.13,77.01,77.07,49500.0,59.5155,59.5232,59.4306,59.4769,49500.0
2015-04-06 12:00:00,77.08,77.16,77.08,77.15,71800.0,59.4846,59.5463,59.4846,59.5386,71800.0
2015-04-06 12:10:00,77.14,77.17,77.09,77.13,58200.0,59.5309,59.5541,59.4923,59.5232,58200.0
2015-04-06 12:20:00,77.13,77.21,77.1,77.21,130600.0,59.5232,59.5849,59.5,59.5849,130600.0
2015-04-06 12:30:00,77.21,77.24,77.15,77.18,55600.0,59.5849,59.6081,59.5386,59.5618,55600.0
2015-04-06 12:40:00,77.17,77.27,77.17,77.27,73900.0,59.5541,59.6312,59.5541,59.6312,73900.0
2015-04-06 12:50:00,77.27,77.44,77.26,77.41,53100.0,59.6312,59.7624,59.6235,59.7393,53100.0
2015-04-06 13:00:00,77.42,77.46,77.4,77.42,37600.0,59.747,59.7779,59.7316,59.747,37600.0
2015-04-06 13:10:00,77.4,77.42,77.34,77.38,37700.0,59.7316,59.747,59.6853,59.7161,37700.0
2015-04-06 13:20:00,77.4,77.4,77.35,77.36,39200.0,59.7316,59.7316,59.693,59.7007,39200.0
2015-04-06 13:30:00,77.37,77.4,77.32,77.34,47500.0,59.7084,59.7316,59.6698,59.6853,47500.0
2015-04-06 13:40:00,77.34,77.38,77.28,77.3,43300.0,59.6853,59.7161,59.639,59.6544,43300.0
2015-04-06 13:50:00,77.29,77.35,77.28,77.3,43400.0,59.6467,59.693,59.639,59.6544,43400.0
2015-04-06 14:00:00,77.3,77.32,77.21,77.21,53300.0,59.6544,59.6698,59.5849,59.5849,53300.0
2015-04-06 14:10:00,77.22,77.31,77.2,77.3,44100.0,59.5926,59.6621,59.5772,59.6544,44100.0
2015-04-06 14:20:00,77.29,77.31,77.21,77.22,61700.0,59.6467,59.6621,59.5849,59.5926,61700.0
2015-04-06 14:30:00,77.22,77.34,77.22,77.33,79500.0,59.5926,59.6853,59.5926,59.6775,79500.0
2015-04-06 14:40:00,77.33,77.37,77.31,77.36,77100.0,59.6775,59.7084,59.6621,59.7007,77100.0
2015-04-06 14:50:00,77.36,77.38,77.33,77.35,68300.0,59.7007,59.7161,59.6775,59.693,68300.0
2015-04-06 15:00:00,77.35,77.38,77.31,77.34,96800.0,59.693,59.7161,59.6621,59.6853,96800.0
2015-04-06 15:10:00,77.34,77.34,77.28,77.29,97600.0,59.6853,59.6853,59.639,59.6467,97600.0
2015-04-06 15:20:00,77.29,77.37,77.28,77.35,103500.0,59.6467,59.7084,59.639,59.693,103500.0
2015-04-06 15:30:00,77.35,77.38,77.33,77.35,117800.0,59.693,59.7161,59.6775,59.693,117800.0
2015-04-06 15:40:00,77.36,77.43,77.33,77.42,303200.0,59.7007,59.7547,59.6775,59.747,303200.0
2015-04-06 15:50:00,77.42,77.55,77.35,77.38,465800.0,59.747,59.8473,59.693,59.7161,465800.0
2015-04-07 09:30:00,77.57,77.59,77.23,77.42,140400.0,59.8628,59.8782,59.6004,59.747,140400.0
2015-04-07 09:40:00,77.42,77.58,77.34,77.46,73500.0,59.747,59.8705,59.6853,59.7779,73500.0
2015-04-07 09:50:00,77.45,77.51,77.3,77.32,66900.0,59.7701,59.8164,59.6544,59.6698,66900.0
2015-04-07 10:00:00,77.34,77.42,77.22,77.24,64700.0,59.6853,59.747,59.5926,59.6081,64700.0
2015-04-07 10:10:00,77.24,77.35,77.18,77.32,84000.0,59.6081,59.693,59.5618,59.6698,84000.0
2015-04-07 10:20:00,77.31,77.45,77.29,77.4,54000.0,59.6621,59.7701,59.6467,59.7316,54000.0
2015-04-07 10:30:00,77.4,77.56,77.4,77.51,40600.0,59.7316,59.855,59.7316,59.8164,40600.0
2015-04-07 10:40:00,77.51,77.6,77.43,77.5,51600.0,59.8164,59.8859,59.7547,59.8087,51600.0
2015-04-07 10:50:00,77.48,77.52,77.44,77.48,27300.0,59.7933,59.8242,59.7624,59.7933,27300.0
2015-04-07 11:00:00,77.48,77.52,77.42,77.52,45800.0,59.7933,59.8242,59.747,59.8242,45800.0
2015-04-07 11:10:00,77.51,77.56,77.33,77.35,48300.0,59.8164,59.855,59.6775,59.693,48300.0
2015-04-07 11:20:00,77.36,77.43,77.32,77.33,47800.0,59.7007,59.7547,59.6698,59.6775,47800.0
2015-04-07 11:30:00,77.34,77.47,77.33,77.37,47000.0,59.6853,59.7856,59.6775,59.7084,47000.0
2015-04-07 11:40:00,77.38,77.45,77.37,77.41,42600.0,59.7161,59.7701,59.7084,59.7393,42600.0
2015-04-07 11:50:00,77.42,77.51,77.4,77.48,71000.0,59.747,59.8164,59.7316,59.7933,71000.0
2015-04-07 12:00:00,77.48,77.48,77.41,77.42,73100.0,59.7933,59.7933,59.7393,59.747,73100.0
2015-04-07 12:10:00,77.41,77.45,77.39,77.41,38100.0,59.7393,59.7701,59.7238,59.7393,38100.0
2015-04-07 12:20:00,77.42,77.55,77.41,77.5,59800.0,59.747,59.8473,59.7393,59.8087,59800.0
2015-04-07 12:30:00,77.5,77.58,77.5,77.57,53700.0,59.8087,59.8705,59.8087,59.8628,53700.0
2015-04-07 12:40:00,77.56,77.59,77.53,77.56,109800.0,59.855,59.8782,59.8319,59.855,109800.0
2015-04-07 12:50:00,77.56,77.62,77.56,77.6,57300.0,59.855,59.9013,59.855,59.8859,57300.0
2015-04-07 13:00:00,77.6,77.77,77.59,77.75,94700.0,59.8859,60.0171,59.8782,60.0017,94700.0
2015-04-07 13:10:00,77.75,77.78,77.73,77.77,68100.0,60.0017,60.0248,59.9862,60.0171,68100.0
2015-04-07 13:20:00,77.76,77.77,77.74,77.76,55000.0,60.0094,60.0171,59.9939,60.0094,55000.0
2015-04-07 13:30:00,77.75,77.76,77.6,77.6,75000.0,60.0017,60.0094,59.8859,59.8859,75000.0
2015-04-07 13:40:00,77.61,77.64,77.52,77.52,45700.0,59.8936,59.9168,59.8242,59.8242,45700.0
2015-04-07 13:50:00,77.53,77.55,77.46,77.51,67700.0,59.8319,59.8473,59.7779,59.8164,67700.0
2015-04-07 14:00:00,77.51,77.56,77.5,77.54,38400.0,59.8164,59.855,59.8087,59.8396,38400.0
2015-04-07 14:10:00,77.54,77.55,77.49,77.55,44300.0,59.8396,59.8473,59.801,59.8473,44300.0
2015-04-07 14:20:00,77.54,77.57,77.5,77.56,47800.0,59.8396,59.8628,59.8087,59.855,47800.0
2015-04-07 14:30:00,77.56,77.57,77.5,77.51,62900.0,59.855,59.8628,59.8087,59.8164,62900.0
2015-04-07 14:40:00,77.51,77.53,77.42,77.52,60900.0,59.8164,59.8319,59.747,59.8242,60900.0
2015-04-07 14:50:00,77.53,77.53,77.47,77.47,113600.0,59.8319,59.8319,59.7856,59.7856,113600.0
2015-04-07 15:00:00,77.48,77.49,77.46,77.47,59500.0,59.7933,59.801,59.7779,59.7856,59500.0
2015-04-07 15:10:00,77.47,77.49,77.38,77.39,66100.0,59.7856,59.801,59.7161,59.7238,66100.0
2015-04-07 15:20:00,77.39,77.44,77.36,77.41,144100.0,59.7238,59.7624,59.7007,59.7393,144100.0
2015-04-07 15:30:00,77.41,77.42,77.3,77.3,166000.0,59.7393,59.747,59.6544,59.6544,166000.0
2015-04-07 15:40:00,77.3,77.37,77.22,77.35,243900.0,59.6544,59.7084,59.5926,59.693,243900.0
2015-04-07 15:50:00,77.35,77.36,77.15,77.15,259000.0,59.693,59.7007,59.5386,59.5386,259000.0
2015-04-08 09:30:00,77.36,77.37,77.08,77.14,216500.0,59.7007,59.7084,59.4846,59.5309,216500.0
2015-04-08 09:40:00,77.15,77.45,77.13,77.35,103900.0,59.5386,59.7701,59.5232,59.693,103900.0
2015-04-08 09:50:00,77.35,77.36,77.14,77.24,79400.0,59.693,59.7007,59.5309,59.6081,79400.0
2015-04-08 10:00:00,77.25,77.31,77.15,77.15,64700.0,59.6158,59.6621,59.5386,59.5386,64700.0
2015-04-08 10:10:00,77.13,77.16,77.01,77.06,65100.0,59.5232,59.5463,59.4306,59.4692,65100.0
2015-04-08 10:20:00,77.07,77.17,77.06,77.17,92200.0,59.4769,59.5541,59.4692,59.5541,92200.0
2015-04-08 10:30:00,77.18,77.18,77.03,77.07,171600.0,59.5618,59.5618,59.446,59.4769,171600.0
2015-04-08 10:40:00,77.07,77.07,76.79,76.9,87400.0,59.4769,59.4769,59.2608,59.3457,87400.0
2015-04-08 10:50:00,76.9,76.99,76.82,76.82,51000.0,59.3457,59.4152,59.284,59.284,51000.0
2015-04-08 11:00:00,76.82,76.93,76.77,76.89,58600.0,59.284,59.3688,59.2454,59.338,58600.0
2015-04-08 11:10:00,76.89,77.11,76.89,77.06,56400.0,59.338,59.5078,59.338,59.4692,56400.0
2015-04-08 11:20:00,77.06,77.06,76.89,77.04,72500.0,59.4692,59.4692,59.338,59.4537,72500.0
2015-04-08 11:30:00,77.04,77.23,77.04,77.17,109300.0,59.4537,59.6004,59.4537,59.5541,109300.0
2015-04-08 11:40:00,77.17,77.27,77.14,77.18,95500.0,59.5541,59.6312,59.5309,59.5618,95500.0
2015-04-08 11:50:00,77.19,77.23,77.1,77.11,80500.0,59.5695,59.6004,59.5,59.5078,80500.0
2015-04-08 12:00:00,77.11,77.12,76.95,76.95,106200.0,59.5078,59.5155,59.3843,59.3843,106200.0
2015-04-08 12:10:00,76.96,77.02,76.91,77.02,104700.0,59.392,59.4383,59.3534,59.4383,104700.0
2015-04-08 12:20:00,77.02,77.1,76.97,76.98,190500.0,59.4383,59.5,59.3997,59.4074,190500.0
2015-04-08 12:30:00,76.97,76.99,76.91,76.92,177100.0,59.3997,59.4152,59.3534,59.3611,177100.0
2015-04-08 12:40:00,76.92,76.93,76.84,76.91,155600.0,59.3611,59.3688,59.2994,59.3534,155600.0
2015-04-08 12:50:00,76.91,77.01,76.84,76.85,137900.0,59.3534,59.4306,59.2994,59.3071,137900.0
2015-04-08 13:00:00,76.86,76.95,76.85,76.89,69700.0,59.3148,59.3843,59.3071,59.338,69700.0
2015-04-08 13:10:00,76.9,76.92,76.72,76.75,110500.0,59.3457,59.3611,59.2068,59.2299,110500.0
2015-04-08 13:20:00,76.76,76.82,76.74,76.78,58800.0,59.2377,59.284,59.2222,59.2531,58800.0
2015-04-08 13:30:00,76.77,76.77,76.67,76.69,88200.0,59.2454,59.2454,59.1682,59.1836,88200.0
2015-04-08 13:40:00,76.69,76.72,76.64,76.67,68500.0,59.1836,59.2068,59.145,59.1682,68500.0
2015-04-08 13:50:00,76.67,76.69,76.62,76.63,74700.0,59.1682,59.1836,59.1296,59.1373,74700.0
2015-04-08 14:00:00,76.63,76.66,76.32,76.33,152800.0,59.1373,59.1605,58.8981,58.9058,152800.0
2015-04-08 14:10:00,76.32,76.7,76.3,76.6,193700.0,58.8981,59.1914,58.8827,59.1142,193700.0
2015-04-08 14:20:00,76.61,76.71,76.55,76.6,119500.0,59.1219,59.1991,59.0756,59.1142,119500.0
2015-04-08 14:30:00,76.61,76.61,76.5,76.54,114100.0,59.1219,59.1219,59.037,59.0679,114100.0
2015-04-08 14:40:00,76.54,76.54,76.4,76.53,145800.0,59.0679,59.0679,58.9598,59.0602,145800.0
2015-04-08 14:50:00,76.53,76.61,76.38,76.47,136100.0,59.0602,59.1219,58.9444,59.0139,136100.0
2015-04-08 15:00:00,76.47,76.55,76.45,76.5,211000.0,59.0139,59.0756,58.9984,59.037,211000.0
2015-04-08 15:10:00,76.51,76.56,76.36,76.43,212900.0,59.0447,59.0833,58.929,58.983,212900.0
2015-04-08 15:20:00,76.43,76.47,76.34,76.37,163700.0,58.983,59.0139,58.9135,58.9367,163700.0
2015-04-08 15:30:00,76.38,76.42,76.32,76.34,222200.0,58.9444,58.9753,58.8981,58.9135,222200.0
2015-04-08 15:40:00,76.34,76.45,76.3,76.31,404100.0,58.9135,58.9984,58.8827,58.8904,404100.0
2015-04-08 15:50:00,76.32,76.4,76.3,76.4,526500.0,58.8981,58.9598,58.8827,58.9598,526500.0
2015-04-09 09:30:00,76.34,76.69,76.2,76.6,363900.0,58.9135,59.1836,58.8055,59.1142,363900.0
2015-04-09 09:40:00,76.6,76.66,76.48,76.5,160900.0,59.1142,59.1605,59.0216,59.037,160900.0
2015-04-09 09:50:00,76.5,76.65,76.41,76.62,128500.0,59.037,59.1528,58.9676,59.1296,128500.0
2015-04-09 10:00:00,76.63,76.75,76.59,76.62,143100.0,59.1373,59.2299,59.1065,59.1296,143100.0
2015-04-09 10:10:00,76.61,76.61,76.3,76.34,167100.0,59.1219,59.1219,58.8827,58.9135,167100.0
2015-04-09 10:20:00,76.34,76.45,76.31,76.39,197500.0,58.9135,58.9984,58.8904,58.9521,197500.0
2015-04-09 10:30:00,76.4,76.41,76.21,76.29,181800.0,58.9598,58.9676,58.8132,58.8749,181800.0
2015-04-09 10:40:00,76.28,76.32,76.25,76.3,80500.0,58.8672,58.8981,58.8441,58.8827,80500.0
2015-04-09 10:50:00,76.31,76.38,76.25,76.38,111200.0,58.8904,58.9444,58.8441,58.9444,111200.0
2015-04-09 11:00:00,76.37,76.42,76.32,76.34,47200.0,58.9367,58.9753,58.8981,58.9135,47200.0
2015-04-09 11:10:00,76.35,76.39,76.14,76.16,87100.0,58.9212,58.9521,58.7592,58.7746,87100.0
2015-04-09 11:20:00,76.15,76.38,76.08,76.38,70900.0,58.7669,58.9444,58.7129,58.9444,70900.0
2015-04-09 11:30:00,76.37,76.45,76.34,76.41,49100.0,58.9367,58.9984,58.9135,58.9676,49100.0
2015-04-09 11:40:00,76.41,76.58,76.38,76.51,74300.0,58.9676,59.0987,58.9444,59.0447,74300.0
2015-04-09 11:50:00,76.51,76.6,76.47,76.6,137200.0,59.0447,59.1142,59.0139,59.1142,137200.0
2015-04-09 12:00:00,76.6,76.62,76.57,76.62,55800.0,59.1142,59.1296,59.091,59.1296,55800.0
2015-04-09 12:10:00,76.61,76.66,76.59,76.65,73400.0,59.1219,59.1605,59.1065,59.1528,73400.0
2015-04-09 12:20:00,76.64,76.74,76.59,76.74,71600.0,59.145,59.2222,59.1065,59.2222,71600.0
2015-04-09 12:30:00,76.74,76.75,76.67,76.75,57400.0,59.2222,59.2299,59.1682,59.2299,57400.0
2015-04-09 12:40:00,76.75,76.81,76.74,76.76,55500.0,59.2299,59.2762,59.2222,59.2377,55500.0
2015-04-09 12:50:00,76.75,76.86,76.74,76.85,44800.0,59.2299,59.3148,59.2222,59.3071,44800.0
2015-04-09 13:00:00,76.85,76.89,76.75,76.79,74200.0,59.3071,59.338,59.2299,59.2608,74200.0
2015-04-09 13:10:00,76.8,76.86,76.79,76.84,50700.0,59.2685,59.3148,59.2608,59.2994,50700.0
2015-04-09 13:20:00,76.84,76.91,76.74,76.75,86000.0,59.2994,59.3534,59.2222,59.2299,86000.0
2015-04-09 13:30:00,76.75,76.75,76.53,76.53,83600.0,59.2299,59.2299,59.0602,59.0602,83600.0
2015-04-09 13:40:00,76.53,76.6,76.48,76.57,53000.0,59.0602,59.1142,59.0216,59.091,53000.0
2015-04-09 13:50:00,76.57,76.61,76.54,76.61,60600.0,59.091,59.1219,59.0679,59.1219,60600.0
2015-04-09 14:00:00,76.61,76.66,76.57,76.6,50500.0,59.1219,59.1605,59.091,59.1142,50500.0
2015-04-09 14:10:00,76.59,76.66,76.59,76.62,46100.0,59.1065,59.1605,59.1065,59.1296,46100.0
2015-04-09 14:20:00,76.61,76.62,76.5,76.54,47300.0,59.1219,59.1296,59.037,59.0679,47300.0
2015-04-09 14:30:00,76.54,76.7,76.49,76.68,58200.0,59.0679,59.1914,59.0293,59.1759,58200.0
2015-04-09 14:40:00,76.69,76.73,76.69,76.69,80100.0,59.1836,59.2145,59.1836,59.1836,80100.0
2015-04-09 14:50:00,76.7,76.75,76.69,76.74,43100.0,59.1914,59.2299,59.1836,59.2222,43100.0
2015-04-09 15:00:00,76.73,76.83,76.73,76.76,65700.0,59.2145,59.2917,59.2145,59.2377,65700.0
2015-04-09 15:10:00,76.77,76.99,76.76,76.91,103200.0,59.2454,59.4152,59.2377,59.3534,103200.0
2015-04-09 15:20:00,76.91,77.07,76.89,77.06,108800.0,59.3534,59.4769,59.338,59.4692,108800.0
2015-04-09 15:30:00,77.07,77.09,76.95,76.99,223200.0,59.4769,59.4923,59.3843,59.4152,223200.0
2015-04-09 15:40:00,76.99,77.09,76.98,77.07,225500.0,59.4152,59.4923,59.4074,59.4769,225500.0
2015-04-09 15:50:00,77.07,77.2,77.06,77.12,428200.0,59.4769,59.5772,59.4692,59.5155,428200.0
2015-04-10 09:30:00,77.1,77.44,77.04,77.16,195000.0,59.5,59.7624,59.4537,59.5463,195000.0
2015-04-10 09:40:00,77.16,77.24,77.05,77.22,109200.0,59.5463,59.6081,59.4615,59.5926,109200.0
2015-04-10 09:50:00,77.22,77.25,77.16,77.19,105600.0,59.5926,59.6158,59.5463,59.5695,105600.0
2015-04-10 10:00:00,77.18,77.25,77.13,77.19,150300.0,59.5618,59.6158,59.5232,59.5695,150300.0
2015-04-10 10:10:00,77.19,77.24,77.16,77.17,104400.0,59.5695,59.6081,59.5463,59.5541,104400.0
2015-04-10 10:20:00,77.17,77.32,77.17,77.29,101300.0,59.5541,59.6698,59.5541,59.6467,101300.0
2015-04-10 10:30:00,77.29,77.45,77.29,77.45,250900.0,59.6467,59.7701,59.6467,59.7701,250900.0
2015-04-10 10:40:00,77.46,77.46,77.35,77.37,47800.0,59.7779,59.7779,59.693,59.7084,47800.0
2015-04-10 10:50:00,77.37,77.5,77.36,77.5,39300.0,59.7084,59.8087,59.7007,59.8087,39300.0
2015-04-10 11:00:00,77.49,77.5,77.42,77.42,42600.0,59.801,59.8087,59.747,59.747,42600.0
2015-04-10 11:10:00,77.42,77.45,77.39,77.43,40000.0,59.747,59.7701,59.7238,59.7547,40000.0
2015-04-10 11:20:00,77.43,77.53,77.43,77.53,42300.0,59.7547,59.8319,59.7547,59.8319,42300.0
2015-04-10 11:30:00,77.53,77.59,77.5,77.54,53500.0,59.8319,59.8782,59.8087,59.8396,53500.0
2015-04-10 11:40:00,77.54,77.66,77.51,77.57,88600.0,59.8396,59.9322,59.8164,59.8628,88600.0
2015-04-10 11:50:00,77.58,77.59,77.53,77.53,32900.0,59.8705,59.8782,59.8319,59.8319,32900.0
2015-04-10 12:00:00,77.53,77.6,77.53,77.59,31900.0,59.8319,59.8859,59.8319,59.8782,31900.0
2015-04-10 12:10:00,77.6,77.64,77.59,77.6,33000.0,59.8859,59.9168,59.8782,59.8859,33000.0
2015-04-10 12:20:00,77.6,77.61,77.57,77.59,40300.0,59.8859,59.8936,59.8628,59.8782,40300.0
2015-04-10 12:30:00,77.6,77.61,77.57,77.6,48400.0,59.8859,59.8936,59.8628,59.8859,48400.0
2015-04-10 12:40:00,77.6,77.61,77.54,77.54,41800.0,59.8859,59.8936,59.8396,59.8396,41800.0
2015-04-10 12:50:00,77.56,77.6,77.54,77.6,24200.0,59.855,59.8859,59.8396,59.8859,24200.0
2015-04-10 13:00:00,77.6,77.61,77.58,77.59,26700.0,59.8859,59.8936,59.8705,59.8782,26700.0
2015-04-10 13:10:00,77.6,77.61,77.52,77.57,47900.0,59.8859,59.8936,59.8242,59.8628,47900.0
2015-04-10 13:20:00,77.56,77.61,77.55,77.57,56500.0,59.855,59.8936,59.8473,59.8628,56500.0
2015-04-10 13:30:00,77.57,77.61,77.56,77.58,82600.0,59.8628,59.8936,59.855,59.8705,82600.0
2015-04-10 13:40:00,77.59,77.62,77.59,77.62,43400.0,59.8782,59.9013,59.8782,59.9013,43400.0
2015-04-10 13:50:00,77.61,77.73,77.61,77.73,61700.0,59.8936,59.9862,59.8936,59.9862,61700.0
2015-04-10 14:00:00,77.72,77.77,77.72,77.77,49500.0,59.9785,60.0171,59.9785,60.0171,49500.0
2015-04-10 14:10:00,77.77,77.8,77.71,77.72,76100.0,60.0171,60.0402,59.9708,59.9785,76100.0
2015-04-10 14:20:00,77.72,77.76,77.71,77.74,72200.0,59.9785,60.0094,59.9708,59.9939,72200.0
2015-04-10 14:30:00,77.74,77.77,77.67,77.72,66200.0,59.9939,60.0171,59.9399,59.9785,66200.0
2015-04-10 14:40:00,77.72,77.8,77.7,77.79,78600.0,59.9785,60.0402,59.9631,60.0325,78600.0
2015-04-10 14:50:00,77.79,77.8,77.73,77.76,67700.0,60.0325,60.0402,59.9862,60.0094,67700.0
2015-04-10 15:00:00,77.76,77.78,77.67,77.74,64200.0,60.0094,60.0248,59.9399,59.9939,64200.0
2015-04-10 15:10:00,77.74,77.77,77.54,77.54,113200.0,59.9939,60.0171,59.8396,59.8396,113200.0
2015-04-10 15:20:00,77.54,77.66,77.54,77.66,78200.0,59.8396,59.9322,59.8396,59.9322,78200.0
2015-04-10 15:30:00,77.66,77.7,77.61,77.7,76400.0,59.9322,59.9631,59.8936,59.9631,76400.0
2015-04-10 15:40:00,77.7,77.92,77.64,77.8,514300.0,59.9631,60.1329,59.9168,60.0402,514300.0
2015-04-10 15:50:00,77.8,77.96,77.72,77.94,617700.0,60.0402,60.1637,59.9785,60.1483,617700.0
2015-04-13 09:30:00,77.6,78.27,77.37,78.27,271500.0,59.8859,60.403,59.7084,60.403,271500.0
2015-04-13 09:40:00,78.25,78.36,78.22,78.27,117900.0,60.3875,60.4724,60.3644,60.403,117900.0
2015-04-13 09:50:00,78.28,78.49,78.24,78.45,118900.0,60.4107,60.5727,60.3798,60.5419,118900.0
2015-04-13 10:00:00,78.47,78.5,78.42,78.48,119200.0,60.5573,60.5805,60.5187,60.565,119200.0
2015-04-13 10:10:00,78.48,78.57,78.46,78.54,222100.0,60.565,60.6345,60.5496,60.6113,222100.0
2015-04-13 10:20:00,78.54,78.6,78.5,78.58,81700.0,60.6113,60.6576,60.5805,60.6422,81700.0
2015-04-13 10:30:00,78.59,78.66,78.53,78.54,84700.0,60.6499,60.7039,60.6036,60.6113,84700.0
2015-04-13 10:40:00,78.53,78.56,78.35,78.37,69600.0,60.6036,60.6268,60.4647,60.4801,69600.0
2015-04-13 10:50:00,78.37,78.47,78.28,78.44,275400.0,60.4801,60.5573,60.4107,60.5342,275400.0
2015-04-13 11:00:00,78.44,78.49,78.39,78.46,57000.0,60.5342,60.5727,60.4956,60.5496,57000.0
2015-04-13 11:10:00,78.47,78.51,78.4,78.49,71400.0,60.5573,60.5882,60.5033,60.5727,71400.0
2015-04-13 11:20:00,78.49,78.52,78.4,78.41,76500.0,60.5727,60.5959,60.5033,60.511,76500.0
2015-04-13 11:30:00,78.41,78.55,78.4,78.52,83300.0,60.511,60.619,60.5033,60.5959,83300.0
2015-04-13 11:40:00,78.53,78.57,78.45,78.49,49700.0,60.6036,60.6345,60.5419,60.5727,49700.0
2015-04-13 11:50:00,78.5,78.53,78.38,78.47,62800.0,60.5805,60.6036,60.4879,60.5573,62800.0
2015-04-13 12:00:00,78.46,78.51,78.39,78.43,50300.0,60.5496,60.5882,60.4956,60.5264,50300.0
2015-04-13 12:10:00,78.43,78.43,78.31,78.34,67000.0,60.5264,60.5264,60.4338,60.457,67000.0
2015-04-13 12:20:00,78.3,78.39,78.29,78.33,40400.0,60.4261,60.4956,60.4184,60.4493,40400.0
2015-04-13 12:30:00,78.33,78.4,78.31,78.31,41900.0,60.4493,60.5033,60.4338,60.4338,41900.0
2015-04-13 12:40:00,78.32,78.38,78.29,78.33,46900.0,60.4415,60.4879,60.4184,60.4493,46900.0
2015-04-13 12:50:00,78.32,78.34,78.29,78.31,42200.0,60.4415,60.457,60.4184,60.4338,42200.0
2015-04-13 13:00:00,78.31,78.31,78.14,78.17,78000.0,60.4338,60.4338,60.3026,60.3258,78000.0
2015-04-13 13:10:00,78.17,78.27,78.15,78.17,99300.0,60.3258,60.403,60.3104,60.3258,99300.0
2015-04-13 13:20:00,78.17,78.22,78.09,78.22,156300.0,60.3258,60.3644,60.264,60.3644,156300.0
2015-04-13 13:30:00,78.22,78.33,78.18,78.29,155100.0,60.3644,60.4493,60.3335,60.4184,155100.0
2015-04-13 13:40:00,78.29,78.3,78.23,78.25,79100.0,60.4184,60.4261,60.3721,60.3875,79100.0
2015-04-13 13:50:00,78.25,78.35,78.24,78.33,115000.0,60.3875,60.4647,60.3798,60.4493,115000.0
2015-04-13 14:00:00,78.33,78.34,78.26,78.28,173000.0,60.4493,60.457,60.3952,60.4107,173000.0
2015-04-13 14:10:00,78.28,78.33,78.24,78.32,86300.0,60.4107,60.4493,60.3798,60.4415,86300.0
2015-04-13 14:20:00,78.32,78.33,78.27,78.28,120500.0,60.4415,60.4493,60.403,60.4107,120500.0
2015-04-13 14:30:00,78.29,78.31,78.21,78.26,104900.0,60.4184,60.4338,60.3567,60.3952,104900.0
2015-04-13 14:40:00,78.26,78.32,78.19,78.24,125200.0,60.3952,60.4415,60.3412,60.3798,125200.0
2015-04-13 14:50:00,78.24,78.27,78.07,78.25,128300.0,60.3798,60.403,60.2486,60.3875,128300.0
2015-04-13 15:00:00,78.24,78.27,78.11,78.25,109800.0,60.3798,60.403,60.2795,60.3875,109800.0
2015-04-13 15:10:00,78.25,78.28,78.22,78.25,179800.0,60.3875,60.4107,60.3644,60.3875,179800.0
2015-04-13 15:20:00,78.25,78.25,78.05,78.15,158900.0,60.3875,60.3875,60.2332,60.3104,158900.0
2015-04-13 15:30:00,78.15,78.18,78.13,78.15,132300.0,60.3104,60.3335,60.2949,60.3104,132300.0
2015-04-13 15:40:00,78.15,78.22,78.14,78.18,256900.0,60.3104,60.3644,60.3026,60.3335,256900.0
2015-04-13 15:50:00,78.17,78.21,78.04,78.06,401300.0,60.3258,60.3567,60.2255,60.2409,401300.0
2015-04-14 09:30:00,78.0,78.0,77.53,77.9,240800.0,60.1946,60.1946,59.8319,60.1174,240800.0
2015-04-14 09:40:00,77.91,78.0,77.73,77.81,212700.0,60.1251,60.1946,59.9862,60.048,212700.0
2015-04-14 09:50:00,77.81,77.86,77.65,77.69,105700.0,60.048,60.0866,59.9245,59.9554,105700.0
2015-04-14 10:00:00,77.69,77.75,77.45,77.47,171300.0,59.9554,60.0017,59.7701,59.7856,171300.0
2015-04-14 10:10:00,77.47,77.82,77.44,77.73,147100.0,59.7856,60.0557,59.7624,59.9862,147100.0
2015-04-14 10:20:00,77.72,77.82,77.7,77.82,61700.0,59.9785,60.0557,59.9631,60.0557,61700.0
2015-04-14 10:30:00,77.82,77.82,77.69,77.76,149400.0,60.0557,60.0557,59.9554,60.0094,149400.0
2015-04-14 10:40:00,77.76,77.89,77.71,77.89,73300.0,60.0094,60.1097,59.9708,60.1097,73300.0
2015-04-14 10:50:00,77.89,77.97,77.85,77.9,88100.0,60.1097,60.1714,60.0788,60.1174,88100.0
2015-04-14 11:00:00,77.9,77.96,77.82,77.93,118800.0,60.1174,60.1637,60.0557,60.1406,118800.0
2015-04-14 11:10:00,77.92,78.06,77.89,78.01,82900.0,60.1329,60.2409,60.1097,60.2023,82900.0
2015-04-14 11:20:00,78.0,78.03,77.94,77.95,30300.0,60.1946,60.2177,60.1483,60.156,30300.0
2015-04-14 11:30:00,77.94,77.99,77.93,77.97,46900.0,60.1483,60.1869,60.1406,60.1714,46900.0
2015-04-14 11:40:00,77.97,78.0,77.87,77.88,61000.0,60.1714,60.1946,60.0943,60.102,61000.0
2015-04-14 11:50:00,77.88,77.94,77.88,77.93,29800.0,60.102,60.1483,60.102,60.1406,29800.0
2015-04-14 12:00:00,77.95,78.01,77.92,78.0,41100.0,60.156,60.2023,60.1329,60.1946,41100.0
2015-04-14 12:10:00,78.0,78.0,77.91,77.95,65000.0,60.1946,60.1946,60.1251,60.156,65000.0
2015-04-14 12:20:00,77.92,77.93,77.84,77.89,39400.0,60.1329,60.1406,60.0711,60.1097,39400.0
2015-04-14 12:30:00,77.89,77.99,77.89,77.92,66700.0,60.1097,60.1869,60.1097,60.1329,66700.0
2015-04-14 12:40:00,77.92,77.94,77.8,77.82,35900.0,60.1329,60.1483,60.0402,60.0557,35900.0
2015-04-14 12:50:00,77.83,77.9,77.8,77.82,42100.0,60.0634,60.1174,60.0402,60.0557,42100.0
2015-04-14 13:00:00,77.82,77.85,77.73,77.77,41900.0,60.0557,60.0788,59.9862,60.0171,41900.0
2015-04-14 13:10:00,77.77,77.82,77.7,77.79,58200.0,60.0171,60.0557,59.9631,60.0325,58200.0
2015-04-14 13:20:00,77.79,77.84,77.77,77.83,40300.0,60.0325,60.0711,60.0171,60.0634,40300.0
2015-04-14 13:30:00,77.83,77.84,77.73,77.74,74300.0,60.0634,60.0711,59.9862,59.9939,74300.0
2015-04-14 13:40:00,77.75,77.76,77.7,77.7,59800.0,60.0017,60.0094,59.9631,59.9631,59800.0
2015-04-14 13:50:00,77.71,77.8,77.7,77.8,44600.0,59.9708,60.0402,59.9631,60.0402,44600.0
2015-04-14 14:00:00,77.79,77.81,77.71,77.8,31600.0,60.0325,60.048,59.9708,60.0402,31600.0
2015-04-14 14:10:00,77.8,77.81,77.71,77.76,40700.0,60.0402,60.048,59.9708,60.0094,40700.0
2015-04-14 14:20:00,77.75,77.8,77.72,77.79,38400.0,60.0017,60.0402,59.9785,60.0325,38400.0
2015-04-14 14:30:00,77.79,77.8,77.66,77.69,59400.0,60.0325,60.0402,59.9322,59.9554,59400.0
2015-04-14 14:40:00,77.69,77.77,77.68,77.76,46700.0,59.9554,60.0171,59.9476,60.0094,46700.0
2015-04-14 14:50:00,77.76,77.78,77.7,77.77,51900.0,60.0094,60.0248,59.9631,60.0171,51900.0
2015-04-14 15:00:00,77.78,77.86,77.74,77.74,83500.0,60.0248,60.0866,59.9939,59.9939,83500.0
2015-04-14 15:10:00,77.74,77.85,77.74,77.84,49800.0,59.9939,60.0788,59.9939,60.0711,49800.0
2015-04-14 15:20:00,77.83,77.84,77.73,77.82,84000.0,60.0634,60.0711,59.9862,60.0557,84000.0
2015-04-14 15:30:00,77.82,77.87,77.8,77.8,103900.0,60.0557,60.0943,60.0402,60.0402,103900.0
2015-04-14 15:40:00,77.81,77.95,77.8,77.89,157600.0,60.048,60.156,60.0402,60.1097,157600.0
2015-04-14 15:50:00,77.9,77.94,77.79,77.94,227100.0,60.1174,60.1483,60.0325,60.1483,227100.0
2015-04-15 09:30:00,78.0,78.29,78.0,78.23,138900.0,60.1946,60.4184,60.1946,60.3721,138900.0
2015-04-15 09:40:00,78.24,78.27,78.04,78.15,79100.0,60.3798,60.403,60.2255,60.3104,79100.0
2015-04-15 09:50:00,78.17,78.22,78.09,78.13,106500.0,60.3258,60.3644,60.264,60.2949,106500.0
2015-04-15 10:00:00,78.12,78.22,78.06,78.21,63100.0,60.2872,60.3644,60.2409,60.3567,63100.0
2015-04-15 10:10:00,78.21,78.21,78.05,78.09,85600.0,60.3567,60.3567,60.2332,60.264,85600.0
2015-04-15 10:20:00,78.09,78.12,77.96,78.03,62600.0,60.264,60.2872,60.1637,60.2177,62600.0
2015-04-15 10:30:00,78.03,78.05,77.94,78.04,58700.0,60.2177,60.2332,60.1483,60.2255,58700.0
2015-04-15 10:40:00,78.03,78.03,77.86,77.96,78500.0,60.2177,60.2177,60.0866,60.1637,78500.0
2015-04-15 10:50:00,77.97,78.02,77.95,78.0,39100.0,60.1714,60.21,60.156,60.1946,39100.0
2015-04-15 11:00:00,78.01,78.03,77.88,77.89,38700.0,60.2023,60.2177,60.102,60.1097,38700.0
2015-04-15 11:10:00,77.88,77.94,77.79,77.81,37200.0,60.102,60.1483,60.0325,60.048,37200.0
2015-04-15 11:20:00,77.8,77.89,77.71,77.87,45900.0,60.0402,60.1097,59.9708,60.0943,45900.0
2015-04-15 11:30:00,77.88,77.89,77.78,77.78,57200.0,60.102,60.1097,60.0248,60.0248,57200.0
2015-04-15 11:40:00,77.78,77.95,77.78,77.95,41200.0,60.0248,60.156,60.0248,60.156,41200.0
2015-04-15 11:50:00,77.96,78.06,77.94,77.99,53600.0,60.1637,60.2409,60.1483,60.1869,53600.0
2015-04-15 12:00:00,77.99,78.05,77.95,77.95,46300.0,60.1869,60.2332,60.156,60.156,46300.0
2015-04-15 12:10:00,77.95,78.0,77.95,77.98,42700.0,60.156,60.1946,60.156,60.1792,42700.0
2015-04-15 12:20:00,77.98,78.04,77.93,77.98,52900.0,60.1792,60.2255,60.1406,60.1792,52900.0
2015-04-15 12:30:00,77.99,77.99,77.86,77.94,53100.0,60.1869,60.1869,60.0866,60.1483,53100.0
2015-04-15 12:40:00,77.95,78.01,77.94,78.01,36900.0,60.156,60.2023,60.1483,60.2023,36900.0
2015-04-15 12:50:00,78.01,78.05,77.97,78.04,52600.0,60.2023,60.2332,60.1714,60.2255,52600.0
2015-04-15 13:00:00,78.04,78.08,77.98,78.05,52300.0,60.2255,60.2563,60.1792,60.2332,52300.0
2015-04-15 13:10:00,78.04,78.13,78.03,78.12,42700.0,60.2255,60.2949,60.2177,60.2872,42700.0
2015-04-15 13:20:00,78.12,78.25,78.07,78.23,50000.0,60.2872,60.3875,60.2486,60.3721,50000.0
2015-04-15 13:30:00,78.21,78.26,78.15,78.17,62900.0,60.3567,60.3952,60.3104,60.3258,62900.0
2015-04-15 13:40:00,78.16,78.22,78.16,78.21,36700.0,60.3181,60.3644,60.3181,60.3567,36700.0
2015-04-15 13:50:00,78.2,78.21,78.13,78.17,35900.0,60.3489,60.3567,60.2949,60.3258,35900.0
2015-04-15 14:00:00,78.16,78.19,78.11,78.17,56100.0,60.3181,60.3412,60.2795,60.3258,56100.0
2015-04-15 14:10:00,78.18,78.21,78.13,78.13,35000.0,60.3335,60.3567,60.2949,60.2949,35000.0
2015-04-15 14:20:00,78.13,78.15,77.98,78.04,118300.0,60.2949,60.3104,60.1792,60.2255,118300.0
2015-04-15 14:30:00,78.04,78.1,77.97,78.06,54800.0,60.2255,60.2718,60.1714,60.2409,54800.0
2015-04-15 14:40:00,78.06,78.19,78.06,78.18,63900.0,60.2409,60.3412,60.2409,60.3335,63900.0
2015-04-15 14:50:00,78.18,78.18,78.06,78.06,49900.0,60.3335,60.3335,60.2409,60.2409,49900.0
2015-04-15 15:00:00,78.06,78.1,78.03,78.08,58600.0,60.2409,60.2718,60.2177,60.2563,58600.0
2015-04-15 15:10:00,78.07,78.07,77.97,78.01,61500.0,60.2486,60.2486,60.1714,60.2023,61500.0
2015-04-15 15:20:00,78.01,78.05,77.96,78.03,68900.0,60.2023,60.2332,60.1637,60.2177,68900.0
2015-04-15 15:30:00,78.03,78.05,77.92,77.92,91600.0,60.2177,60.2332,60.1329,60.1329,91600.0
2015-04-15 15:40:00,77.92,77.95,77.85,77.91,121800.0,60.1329,60.156,60.0788,60.1251,121800.0
2015-04-15 15:50:00,77.91,77.92,77.82,77.89,296400.0,60.1251,60.1329,60.0557,60.1097,296400.0
2015-04-16 09:30:00,77.78,77.98,77.61,77.84,121800.0,60.0248,60.1792,59.8936,60.0711,121800.0
2015-04-16 09:40:00,77.84,77.86,77.72,77.82,85400.0,60.0711,60.0866,59.9785,60.0557,85400.0
2015-04-16 09:50:00,77.82,77.86,77.66,77.67,85600.0,60.0557,60.0866,59.9322,59.9399,85600.0
2015-04-16 10:00:00,77.67,77.76,77.56,77.58,104700.0,59.9399,60.0094,59.855,59.8705,104700.0
2015-04-16 10:10:00,77.58,77.68,77.52,77.59,81900.0,59.8705,59.9476,59.8242,59.8782,81900.0
2015-04-16 10:20:00,77.6,77.61,77.4,77.41,60400.0,59.8859,59.8936,59.7316,59.7393,60400.0
2015-04-16 10:30:00,77.42,77.45,77.33,77.41,66000.0,59.747,59.7701,59.6775,59.7393,66000.0
2015-04-16 10:40:00,77.41,77.5,77.37,77.47,78200.0,59.7393,59.8087,59.7084,59.7856,78200.0
2015-04-16 10:50:00,77.46,77.5,77.41,77.43,74700.0,59.7779,59.8087,59.7393,59.7547,74700.0
2015-04-16 11:00:00,77.43,77.51,77.43,77.5,46900.0,59.7547,59.8164,59.7547,59.8087,46900.0
2015-04-16 11:10:00,77.5,77.51,77.44,77.47,53800.0,59.8087,59.8164,59.7624,59.7856,53800.0
2015-04-16 11:20:00,77.45,77.47,77.38,77.38,51900.0,59.7701,59.7856,59.7161,59.7161,51900.0
2015-04-16 11:30:00,77.39,77.46,77.38,77.43,85000.0,59.7238,59.7779,59.7161,59.7547,85000.0
2015-04-16 11:40:00,77.42,77.45,77.38,77.45,70400.0,59.747,59.7701,59.7161,59.7701,70400.0
2015-04-16 11:50:00,77.45,77.45,77.38,77.41,49900.0,59.7701,59.7701,59.7161,59.7393,49900.0
2015-04-16 12:00:00,77.41,77.51,77.4,77.49,52700.0,59.7393,59.8164,59.7316,59.801,52700.0
2015-04-16 12:10:00,77.48,77.51,77.42,77.44,43500.0,59.7933,59.8164,59.747,59.7624,43500.0
2015-04-16 12:20:00,77.44,77.5,77.43,77.49,38500.0,59.7624,59.8087,59.7547,59.801,38500.0
2015-04-16 12:30:00,77.48,77.5,77.42,77.42,56000.0,59.7933,59.8087,59.747,59.747,56000.0
2015-04-16 12:40:00,77.42,77.42,77.34,77.34,47000.0,59.747,59.747,59.6853,59.6853,47000.0
2015-04-16 12:50:00,77.34,77.35,77.3,77.31,53500.0,59.6853,59.693,59.6544,59.6621,53500.0
2015-04-16 13:00:00,77.31,77.42,77.31,77.41,80300.0,59.6621,59.747,59.6621,59.7393,80300.0
2015-04-16 13:10:00,77.41,77.41,77.31,77.39,72800.0,59.7393,59.7393,59.6621,59.7238,72800.0
2015-04-16 13:20:00,77.39,77.43,77.3,77.3,61100.0,59.7238,59.7547,59.6544,59.6544,61100.0
2015-04-16 13:30:00,77.3,77.35,77.28,77.33,53400.0,59.6544,59.693,59.639,59.6775,53400.0
2015-04-16 13:40:00,77.33,77.45,77.3,77.43,43400.0,59.6775,59.7701,59.6544,59.7547,43400.0
2015-04-16 13:50:00,77.43,77.46,77.4,77.43,44500.0,59.7547,59.7779,59.7316,59.7547,44500.0
2015-04-16 14:00:00,77.42,77.43,77.26,77.27,69500.0,59.747,59.7547,59.6235,59.6312,69500.0
2015-04-16 14:10:00,77.27,77.31,77.27,77.28,64100.0,59.6312,59.6621,59.6312,59.639,64100.0
2015-04-16 14:20:00,77.29,77.32,77.24,77.3,174200.0,59.6467,59.6698,59.6081,59.6544,174200.0
2015-04-16 14:30:00,77.3,77.3,77.19,77.21,94200.0,59.6544,59.6544,59.5695,59.5849,94200.0
2015-04-16 14:40:00,77.2,77.24,77.16,77.17,71500.0,59.5772,59.6081,59.5463,59.5541,71500.0
2015-04-16 14:50:00,77.16,77.18,77.05,77.05,200500.0,59.5463,59.5618,59.4615,59.4615,200500.0
2015-04-16 15:00:00,77.05,77.05,76.97,77.02,194600.0,59.4615,59.4615,59.3997,59.4383,194600.0
2015-04-16 15:10:00,77.02,77.15,77.01,77.12,122900.0,59.4383,59.5386,59.4306,59.5155,122900.0
2015-04-16 15:20:00,77.12,77.13,77.03,77.08,123800.0,59.5155,59.5232,59.446,59.4846,123800.0
2015-04-16 15:30:00,77.07,77.08,77.03,77.06,147100.0,59.4769,59.4846,59.446,59.4692,147100.0
2015-04-16 15:40:00,77.06,77.06,76.95,77.01,276200.0,59.4692,59.4692,59.3843,59.4306,276200.0
2015-04-16 15:50:00,77.01,77.05,76.97,77.05,321700.0,59.4306,59.4615,59.3997,59.4615,321700.0
2015-04-17 09:30:00,76.44,76.89,76.42,76.81,632200.0,58.9907,59.338,58.9753,59.2762,632200.0
2015-04-17 09:40:00,76.81,76.83,76.59,76.83,253800.0,59.2762,59.2917,59.1065,59.2917,253800.0
2015-04-17 09:50:00,76.83,76.99,76.68,76.99,76300.0,59.2917,59.4152,59.1759,59.4152,76300.0
2015-04-17 10:00:00,77.0,77.03,76.74,76.82,237600.0,59.4229,59.446,59.2222,59.284,237600.0
2015-04-17 10:10:00,76.82,76.92,76.7,76.89,108400.0,59.284,59.3611,59.1914,59.338,108400.0
2015-04-17 10:20:00,76.9,77.09,76.84,77.08,94100.0,59.3457,59.4923,59.2994,59.4846,94100.0
2015-04-17 10:30:00,77.09,77.12,77.06,77.07,90500.0,59.4923,59.5155,59.4692,59.4769,90500.0
2015-04-17 10:40:00,77.09,77.26,77.08,77.26,178700.0,59.4923,59.6235,59.4846,59.6235,178700.0
2015-04-17 10:50:00,77.25,77.3,77.0,77.0,175000.0,59.6158,59.6544,59.4229,59.4229,175000.0
2015-04-17 11:00:00,77.0,77.04,76.88,77.04,72100.0,59.4229,59.4537,59.3303,59.4537,72100.0
2015-04-17 11:10:00,77.03,77.05,76.96,76.98,123900.0,59.446,59.4615,59.392,59.4074,123900.0
2015-04-17 11:20:00,76.97,77.03,76.93,77.02,76000.0,59.3997,59.446,59.3688,59.4383,76000.0
2015-04-17 11:30:00,77.03,77.04,76.92,76.95,94400.0,59.446,59.4537,59.3611,59.3843,94400.0
2015-04-17 11:40:00,76.95,77.02,76.91,76.96,92300.0,59.3843,59.4383,59.3534,59.392,92300.0
2015-04-17 11:50:00,76.96,77.02,76.92,76.94,137000.0,59.392,59.4383,59.3611,59.3766,137000.0
2015-04-17 12:00:00,76.94,77.01,76.94,76.98,55400.0,59.3766,59.4306,59.3766,59.4074,55400.0
2015-04-17 12:10:00,76.99,77.11,76.95,76.97,74700.0,59.4152,59.5078,59.3843,59.3997,74700.0
2015-04-17 12:20:00,76.98,77.05,76.87,76.89,106600.0,59.4074,59.4615,59.3225,59.338,106600.0
2015-04-17 12:30:00,76.9,77.03,76.85,77.01,42600.0,59.3457,59.446,59.3071,59.4306,42600.0
2015-04-17 12:40:00,77.01,77.01,76.83,76.84,51300.0,59.4306,59.4306,59.2917,59.2994,51300.0
2015-04-17 12:50:00,76.84,76.86,76.75,76.77,95200.0,59.2994,59.3148,59.2299,59.2454,95200.0
2015-04-17 13:00:00,76.78,76.83,76.76,76.77,63000.0,59.2531,59.2917,59.2377,59.2454,63000.0
2015-04-17 13:10:00,76.77,76.82,76.75,76.82,114300.0,59.2454,59.284,59.2299,59.284,114300.0
2015-04-17 13:20:00,76.83,76.85,76.75,76.77,85800.0,59.2917,59.3071,59.2299,59.2454,85800.0
2015-04-17 13:30:00,76.77,76.79,76.66,76.69,74500.0,59.2454,59.2608,59.1605,59.1836,74500.0
2015-04-17 13:40:00,76.69,76.72,76.65,76.7,77400.0,59.1836,59.2068,59.1528,59.1914,77400.0
2015-04-17 13:50:00,76.7,76.72,76.5,76.53,78700.0,59.1914,59.2068,59.037,59.0602,78700.0
2015-04-17 14:00:00,76.53,76.56,76.41,76.42,87400.0,59.0602,59.0833,58.9676,58.9753,87400.0
2015-04-17 14:10:00,76.41,76.41,76.24,76.39,119200.0,58.9676,58.9676,58.8364,58.9521,119200.0
2015-04-17 14:20:00,76.39,76.5,76.38,76.46,83800.0,58.9521,59.037,58.9444,59.0061,83800.0
2015-04-17 14:30:00,76.46,76.56,76.37,76.53,96800.0,59.0061,59.0833,58.9367,59.0602,96800.0
2015-04-17 14:40:00,76.53,76.6,76.41,76.44,67500.0,59.0602,59.1142,58.9676,58.9907,67500.0
2015-04-17 14:50:00,76.44,76.44,76.35,76.36,80300.0,58.9907,58.9907,58.9212,58.929,80300.0
2015-04-17 15:00:00,76.35,76.42,76.3,76.35,82000.0,58.9212,58.9753,58.8827,58.9212,82000.0
2015-04-17 15:10:00,76.35,76.42,76.34,76.36,107900.0,58.9212,58.9753,58.9135,58.929,107900.0
2015-04-17 15:20:00,76.36,76.39,76.28,76.37,138200.0,58.929,58.9521,58.8672,58.9367,138200.0
2015-04-17 15:30:00,76.37,76.6,76.36,76.57,176300.0,58.9367,59.1142,58.929,59.091,176300.0
2015-04-17 15:40:00,76.57,76.62,76.52,76.54,213900.0,59.091,59.1296,59.0524,59.0679,213900.0
2015-04-17 15:50:00,76.54,76.57,76.47,76.5,401600.0,59.0679,59.091,59.0139,59.037,401600.0
2015-04-20 09:30:00,76.84,77.22,76.76,76.93,93000.0,59.2994,59.5926,59.2377,59.3688,93000.0
2015-04-20 09:40:00,76.95,77.08,76.93,77.08,87400.0,59.3843,59.4846,59.3688,59.4846,87400.0
2015-04-20 09:50:00,77.08,77.12,76.95,76.99,65800.0,59.4846,59.5155,59.3843,59.4152,65800.0
2015-04-20 10:00:00,76.99,77.02,76.87,76.93,89300.0,59.4152,59.4383,59.3225,59.3688,89300.0
2015-04-20 10:10:00,76.94,76.94,76.8,76.87,72700.0,59.3766,59.3766,59.2685,59.3225,72700.0
2015-04-20 10:20:00,76.87,77.03,76.81,77.03,126000.0,59.3225,59.446,59.2762,59.446,126000.0
2015-04-20 10:30:00,77.03,77.06,76.98,76.98,81500.0,59.446,59.4692,59.4074,59.4074,81500.0
2015-04-20 10:40:00,76.98,77.03,76.96,76.97,66400.0,59.4074,59.446,59.392,59.3997,66400.0
2015-04-20 10:50:00,76.97,77.08,76.97,77.05,103200.0,59.3997,59.4846,59.3997,59.4615,103200.0
2015-04-20 11:00:00,77.05,77.21,77.04,77.2,207700.0,59.4615,59.5849,59.4537,59.5772,207700.0
2015-04-20 11:10:00,77.2,77.23,77.18,77.2,62900.0,59.5772,59.6004,59.5618,59.5772,62900.0
2015-04-20 11:20:00,77.21,77.24,77.16,77.21,61100.0,59.5849,59.6081,59.5463,59.5849,61100.0
2015-04-20 11:30:00,77.22,77.34,77.21,77.27,74600.0,59.5926,59.6853,59.5849,59.6312,74600.0
2015-04-20 11:40:00,77.27,77.4,77.27,77.39,59900.0,59.6312,59.7316,59.6312,59.7238,59900.0
2015-04-20 11:50:00,77.39,77.4,77.3,77.33,89300.0,59.7238,59.7316,59.6544,59.6775,89300.0
2015-04-20 12:00:00,77.33,77.36,77.3,77.35,88900.0,59.6775,59.7007,59.6544,59.693,88900.0
2015-04-20 12:10:00,77.35,77.36,77.28,77.3,122500.0,59.693,59.7007,59.639,59.6544,122500.0
2015-04-20 12:20:00,77.3,77.31,77.25,77.26,89500.0,59.6544,59.6621,59.6158,59.6235,89500.0
2015-04-20 12:30:00,77.25,77.25,77.13,77.13,46900.0,59.6158,59.6158,59.5232,59.5232,46900.0
2015-04-20 12:40:00,77.13,77.17,77.11,77.15,38700.0,59.5232,59.5541,59.5078,59.5386,38700.0
2015-04-20 12:50:00,77.14,77.15,77.1,77.14,45800.0,59.5309,59.5386,59.5,59.5309,45800.0
2015-04-20 13:00:00,77.15,77.15,77.1,77.12,46900.0,59.5386,59.5386,59.5,59.5155,46900.0
2015-04-20 13:10:00,77.12,77.16,77.05,77.06,60500.0,59.5155,59.5463,59.4615,59.4692,60500.0
2015-04-20 13:20:00,77.08,77.09,77.02,77.07,75300.0,59.4846,59.4923,59.4383,59.4769,75300.0
2015-04-20 13:30:00,77.08,77.11,77.05,77.08,65000.0,59.4846,59.5078,59.4615,59.4846,65000.0
2015-04-20 13:40:00,77.08,77.14,77.04,77.11,31000.0,59.4846,59.5309,59.4537,59.5078,31000.0
2015-04-20 13:50:00,77.11,77.11,77.01,77.08,25000.0,59.5078,59.5078,59.4306,59.4846,25000.0
2015-04-20 14:00:00,77.08,77.1,77.04,77.06,67100.0,59.4846,59.5,59.4537,59.4692,67100.0
2015-04-20 14:10:00,77.06,77.07,77.01,77.02,55200.0,59.4692,59.4769,59.4306,59.4383,55200.0
2015-04-20 14:20:00,77.02,77.04,76.93,76.93,94900.0,59.4383,59.4537,59.3688,59.3688,94900.0
2015-04-20 14:30:00,76.93,77.0,76.9,76.99,73200.0,59.3688,59.4229,59.3457,59.4152,73200.0
2015-04-20 14:40:00,77.0,77.01,76.97,76.97,95700.0,59.4229,59.4306,59.3997,59.3997,95700.0
2015-04-20 14:50:00,76.97,77.02,76.95,77.01,85500.0,59.3997,59.4383,59.3843,59.4306,85500.0
2015-04-20 15:00:00,77.01,77.17,76.99,77.17,112900.0,59.4306,59.5541,59.4152,59.5541,112900.0
2015-04-20 15:10:00,77.17,77.18,77.13,77.15,152700.0,59.5541,59.5618,59.5232,59.5386,152700.0
2015-04-20 15:20:00,77.16,77.16,77.08,77.08,205500.0,59.5463,59.5463,59.4846,59.4846,205500.0
2015-04-20 15:30:00,77.09,77.13,77.08,77.11,137700.0,59.4923,59.5232,59.4846,59.5078,137700.0
2015-04-20 15:40:00,77.11,77.14,77.09,77.12,144000.0,59.5078,59.5309,59.4923,59.5155,144000.0
2015-04-20 15:50:00,77.12,77.19,77.12,77.14,384800.0,59.5155,59.5695,59.5155,59.5309,384800.0
2015-04-21 09:30:00,77.49,77.51,77.36,77.45,254200.0,59.801,59.8164,59.7007,59.7701,254200.0
2015-04-21 09:40:00,77.45,77.52,77.27,77.5,106400.0,59.7701,59.8242,59.6312,59.8087,106400.0
2015-04-21 09:50:00,77.51,77.53,77.38,77.41,89700.0,59.8164,59.8319,59.7161,59.7393,89700.0
2015-04-21 10:00:00,77.41,77.48,77.21,77.28,120300.0,59.7393,59.7933,59.5849,59.639,120300.0
2015-04-21 10:10:00,77.28,77.4,77.25,77.34,78500.0,59.639,59.7316,59.6158,59.6853,78500.0
2015-04-21 10:20:00,77.33,77.36,77.2,77.26,52400.0,59.6775,59.7007,59.5772,59.6235,52400.0
2015-04-21 10:30:00,77.25,77.29,77.15,77.21,65000.0,59.6158,59.6467,59.5386,59.5849,65000.0
2015-04-21 10:40:00,77.21,77.21,77.07,77.14,55200.0,59.5849,59.5849,59.4769,59.5309,55200.0
2015-04-21 10:50:00,77.15,77.26,77.14,77.19,112900.0,59.5386,59.6235,59.5309,59.5695,112900.0
2015-04-21 11:00:00,77.18,77.31,77.15,77.26,76000.0,59.5618,59.6621,59.5386,59.6235,76000.0
2015-04-21 11:10:00,77.25,77.27,77.18,77.22,65700.0,59.6158,59.6312,59.5618,59.5926,65700.0
2015-04-21 11:20:00,77.23,77.24,77.11,77.15,68200.0,59.6004,59.6081,59.5078,59.5386,68200.0
2015-04-21 11:30:00,77.14,77.24,77.09,77.17,96800.0,59.5309,59.6081,59.4923,59.5541,96800.0
2015-04-21 11:40:00,77.16,77.16,76.96,77.01,75900.0,59.5463,59.5463,59.392,59.4306,75900.0
2015-04-21 11:50:00,77.02,77.03,76.95,76.98,47300.0,59.4383,59.446,59.3843,59.4074,47300.0
2015-04-21 12:00:00,76.97,77.03,76.96,77.01,69900.0,59.3997,59.446,59.392,59.4306,69900.0
2015-04-21 12:10:00,77.02,77.03,76.96,76.96,47300.0,59.4383,59.446,59.392,59.392,47300.0
2015-04-21 12:20:00,76.95,77.04,76.95,77.01,66900.0,59.3843,59.4537,59.3843,59.4306,66900.0
2015-04-21 12:30:00,77.01,77.03,76.99,77.02,63000.0,59.4306,59.446,59.4152,59.4383,63000.0
2015-04-21 12:40:00,77.01,77.01,76.95,76.98,32300.0,59.4306,59.4306,59.3843,59.4074,32300.0
2015-04-21 12:50:00,76.99,77.02,76.95,76.96,44200.0,59.4152,59.4383,59.3843,59.392,44200.0
2015-04-21 13:00:00,76.97,77.03,76.96,76.98,60600.0,59.3997,59.446,59.392,59.4074,60600.0
2015-04-21 13:10:00,76.97,77.03,76.96,76.98,63400.0,59.3997,59.446,59.392,59.4074,63400.0
2015-04-21 13:20:00,76.98,77.02,76.98,77.01,47800.0,59.4074,59.4383,59.4074,59.4306,47800.0
2015-04-21 13:30:00,77.01,77.03,76.92,76.98,103000.0,59.4306,59.446,59.3611,59.4074,103000.0
2015-04-21 13:40:00,76.97,77.02,76.97,76.99,70300.0,59.3997,59.4383,59.3997,59.4152,70300.0
2015-04-21 13:50:00,76.99,77.03,76.97,76.98,87200.0,59.4152,59.446,59.3997,59.4074,87200.0
2015-04-21 14:00:00,76.97,77.05,76.95,77.02,176400.0,59.3997,59.4615,59.3843,59.4383,176400.0
2015-04-21 14:10:00,77.02,77.15,77.0,77.06,100200.0,59.4383,59.5386,59.4229,59.4692,100200.0
2015-04-21 14:20:00,77.06,77.21,77.05,77.18,139000.0,59.4692,59.5849,59.4615,59.5618,139000.0
2015-04-21 14:30:00,77.19,77.19,77.13,77.17,88800.0,59.5695,59.5695,59.5232,59.5541,88800.0
2015-04-21 14:40:00,77.18,77.18,77.13,77.14,83800.0,59.5618,59.5618,59.5232,59.5309,83800.0
2015-04-21 14:50:00,77.13,77.17,77.13,77.16,61900.0,59.5232,59.5541,59.5232,59.5463,61900.0
2015-04-21 15:00:00,77.16,77.17,77.1,77.13,154600.0,59.5463,59.5541,59.5,59.5232,154600.0
2015-04-21 15:10:00,77.13,77.15,77.09,77.1,59600.0,59.5232,59.5386,59.4923,59.5,59600.0
2015-04-21 15:20:00,77.11,77.16,77.07,77.13,98900.0,59.5078,59.5463,59.4769,59.5232,98900.0
2015-04-21 15:30:00,77.13,77.14,77.05,77.1,103500.0,59.5232,59.5309,59.4615,59.5,103500.0
2015-04-21 15:40:00,77.1,77.14,77.08,77.11,162600.0,59.5,59.5309,59.4846,59.5078,162600.0
2015-04-21 15:50:00,77.1,77.15,77.05,77.09,315900.0,59.5,59.5386,59.4615,59.4923,315900.0
2015-04-22 09:30:00,77.4,77.52,77.25,77.34,257700.0,59.7316,59.8242,59.6158,59.6853,257700.0
2015-04-22 09:40:00,77.34,77.35,77.14,77.23,131200.0,59.6853,59.693,59.5309,59.6004,131200.0
2015-04-22 09:50:00,77.23,77.54,77.21,77.52,223500.0,59.6004,59.8396,59.5849,59.8242,223500.0
2015-04-22 10:00:00,77.54,77.59,77.26,77.3,114800.0,59.8396,59.8782,59.6235,59.6544,114800.0
2015-04-22 10:10:00,77.3,77.36,77.06,77.15,78200.0,59.6544,59.7007,59.4692,59.5386,78200.0
2015-04-22 10:20:00,77.15,77.36,77.12,77.22,66600.0,59.5386,59.7007,59.5155,59.5926,66600.0
2015-04-22 10:30:00,77.23,77.3,77.2,77.25,71900.0,59.6004,59.6544,59.5772,59.6158,71900.0
2015-04-22 10:40:00,77.24,77.45,77.23,77.42,81200.0,59.6081,59.7701,59.6004,59.747,81200.0
2015-04-22 10:50:00,77.43,77.47,77.3,77.35,75300.0,59.7547,59.7856,59.6544,59.693,75300.0
2015-04-22 11:00:00,77.35,77.52,77.35,77.52,115500.0,59.693,59.8242,59.693,59.8242,115500.0
2015-04-22 11:10:00,77.52,77.6,77.48,77.49,72200.0,59.8242,59.8859,59.7933,59.801,72200.0
2015-04-22 11:20:00,77.5,77.56,77.46,77.48,75200.0,59.8087,59.855,59.7779,59.7933,75200.0
2015-04-22 11:30:00,77.48,77.55,77.44,77.46,60300.0,59.7933,59.8473,59.7624,59.7779,60300.0
2015-04-22 11:40:00,77.46,77.54,77.43,77.5,38700.0,59.7779,59.8396,59.7547,59.8087,38700.0
2015-04-22 11:50:00,77.5,77.58,77.46,77.58,48000.0,59.8087,59.8705,59.7779,59.8705,48000.0
2015-04-22 12:00:00,77.58,77.59,77.47,77.51,63500.0,59.8705,59.8782,59.7856,59.8164,63500.0
2015-04-22 12:10:00,77.5,77.54,77.48,77.5,61500.0,59.8087,59.8396,59.7933,59.8087,61500.0
2015-04-22 12:20:00,77.51,77.54,77.47,77.5,54300.0,59.8164,59.8396,59.7856,59.8087,54300.0
2015-04-22 12:30:00,77.51,77.52,77.46,77.47,50200.0,59.8164,59.8242,59.7779,59.7856,50200.0
2015-04-22 12:40:00,77.48,77.5,77.47,77.48,44100.0,59.7933,59.8087,59.7856,59.7933,44100.0
2015-04-22 12:50:00,77.48,77.51,77.47,77.51,65700.0,59.7933,59.8164,59.7856,59.8164,65700.0
2015-04-22 13:00:00,77.5,77.54,77.49,77.51,64900.0,59.8087,59.8396,59.801,59.8164,64900.0
2015-04-22 13:10:00,77.51,77.57,77.5,77.55,53200.0,59.8164,59.8628,59.8087,59.8473,53200.0
2015-04-22 13:20:00,77.55,77.66,77.54,77.65,47300.0,59.8473,59.9322,59.8396,59.9245,47300.0
2015-04-22 13:30:00,77.64,77.67,77.61,77.61,48300.0,59.9168,59.9399,59.8936,59.8936,48300.0
2015-04-22 13:40:00,77.61,77.81,77.61,77.8,57700.0,59.8936,60.048,59.8936,60.0402,57700.0
2015-04-22 13:50:00,77.8,77.85,77.75,77.85,70300.0,60.0402,60.0788,60.0017,60.0788,70300.0
2015-04-22 14:00:00,77.84,77.85,77.79,77.83,57200.0,60.0711,60.0788,60.0325,60.0634,57200.0
2015-04-22 14:10:00,77.83,77.86,77.79,77.79,72700.0,60.0634,60.0866,60.0325,60.0325,72700.0
2015-04-22 14:20:00,77.79,77.88,77.79,77.88,76700.0,60.0325,60.102,60.0325,60.102,76700.0
2015-04-22 14:30:00,77.88,77.93,77.86,77.93,47600.0,60.102,60.1406,60.0866,60.1406,47600.0
2015-04-22 14:40:00,77.92,78.0,77.92,77.98,73800.0,60.1329,60.1946,60.1329,60.1792,73800.0
2015-04-22 14:50:00,77.98,77.98,77.94,77.94,63200.0,60.1792,60.1792,60.1483,60.1483,63200.0
2015-04-22 15:00:00,77.95,77.96,77.88,77.9,105000.0,60.156,60.1637,60.102,60.1174,105000.0
2015-04-22 15:10:00,77.91,77.96,77.87,77.95,84900.0,60.1251,60.1637,60.0943,60.156,84900.0
2015-04-22 15:20:00,77.95,78.04,77.95,78.04,112500.0,60.156,60.2255,60.156,60.2255,112500.0
2015-04-22 15:30:00,78.04,78.08,78.01,78.06,225100.0,60.2255,60.2563,60.2023,60.2409,225100.0
2015-04-22 15:40:00,78.06,78.12,78.04,78.05,187700.0,60.2409,60.2872,60.2255,60.2332,187700.0
2015-04-22 15:50:00,78.05,78.12,78.01,78.02,303600.0,60.2332,60.2872,60.2023,60.21,303600.0
2015-04-23 09:30:00,77.76,77.78,77.55,77.74,146700.0,60.0094,60.0248,59.8473,59.9939,146700.0
2015-04-23 09:40:00,77.75,77.92,77.68,77.79,71300.0,60.0017,60.1329,59.9476,60.0325,71300.0
2015-04-23 09:50:00,77.79,77.9,77.72,77.81,91900.0,60.0325,60.1174,59.9785,60.048,91900.0
2015-04-23 10:00:00,77.82,77.94,77.77,77.89,80800.0,60.0557,60.1483,60.0171,60.1097,80800.0
2015-04-23 10:10:00,77.87,77.91,77.7,77.73,82900.0,60.0943,60.1251,59.9631,59.9862,82900.0
2015-04-23 10:20:00,77.72,77.96,77.68,77.91,95700.0,59.9785,60.1637,59.9476,60.1251,95700.0
2015-04-23 10:30:00,77.9,77.99,77.9,77.99,52300.0,60.1174,60.1869,60.1174,60.1869,52300.0
2015-04-23 10:40:00,78.0,78.15,77.98,78.15,89400.0,60.1946,60.3104,60.1792,60.3104,89400.0
2015-04-23 10:50:00,78.15,78.17,78.07,78.08,76900.0,60.3104,60.3258,60.2486,60.2563,76900.0
2015-04-23 11:00:00,78.08,78.2,78.07,78.16,55100.0,60.2563,60.3489,60.2486,60.3181,55100.0
2015-04-23 11:10:00,78.16,78.27,78.1,78.24,135400.0,60.3181,60.403,60.2718,60.3798,135400.0
2015-04-23 11:20:00,78.24,78.41,78.23,78.35,135100.0,60.3798,60.511,60.3721,60.4647,135100.0
2015-04-23 11:30:00,78.35,78.36,78.27,78.31,53000.0,60.4647,60.4724,60.403,60.4338,53000.0
2015-04-23 11:40:00,78.3,78.36,78.29,78.29,44900.0,60.4261,60.4724,60.4184,60.4184,44900.0
2015-04-23 11:50:00,78.3,78.65,78.3,78.53,131400.0,60.4261,60.6962,60.4261,60.6036,131400.0
2015-04-23 12:00:00,78.53,78.56,78.38,78.44,75900.0,60.6036,60.6268,60.4879,60.5342,75900.0
2015-04-23 12:10:00,78.44,78.47,78.42,78.45,49300.0,60.5342,60.5573,60.5187,60.5419,49300.0
2015-04-23 12:20:00,78.46,78.59,78.45,78.56,53900.0,60.5496,60.6499,60.5419,60.6268,53900.0
2015-04-23 12:30:00,78.55,78.66,78.48,78.65,83900.0,60.619,60.7039,60.565,60.6962,83900.0
2015-04-23 12:40:00,78.65,78.79,78.65,78.72,60600.0,60.6962,60.8043,60.6962,60.7502,60600.0
2015-04-23 12:50:00,78.72,78.78,78.69,78.78,39900.0,60.7502,60.7965,60.7271,60.7965,39900.0
2015-04-23 13:00:00,78.78,78.79,78.61,78.61,66600.0,60.7965,60.8043,60.6653,60.6653,66600.0
2015-04-23 13:10:00,78.62,78.67,78.61,78.66,47500.0,60.6731,60.7117,60.6653,60.7039,47500.0
2015-04-23 13:20:00,78.66,78.73,78.66,78.69,89600.0,60.7039,60.758,60.7039,60.7271,89600.0
2015-04-23 13:30:00,78.7,78.73,78.63,78.71,59900.0,60.7348,60.758,60.6808,60.7425,59900.0
2015-04-23 13:40:00,78.71,78.72,78.66,78.69,67300.0,60.7425,60.7502,60.7039,60.7271,67300.0
2015-04-23 13:50:00,78.68,78.75,78.65,78.74,61600.0,60.7194,60.7734,60.6962,60.7657,61600.0
2015-04-23 14:00:00,78.74,78.78,78.72,78.77,61300.0,60.7657,60.7965,60.7502,60.7888,61300.0
2015-04-23 14:10:00,78.76,78.88,78.75,78.86,92500.0,60.7811,60.8737,60.7734,60.8583,92500.0
2015-04-23 14:20:00,78.85,78.9,78.82,78.86,116900.0,60.8506,60.8891,60.8274,60.8583,116900.0
2015-04-23 14:30:00,78.85,78.86,78.76,78.79,99700.0,60.8506,60.8583,60.7811,60.8043,99700.0
2015-04-23 14:40:00,78.8,78.87,78.78,78.86,59100.0,60.812,60.866,60.7965,60.8583,59100.0
2015-04-23 14:50:00,78.85,78.88,78.82,78.86,59100.0,60.8506,60.8737,60.8274,60.8583,59100.0
2015-04-23 15:00:00,78.85,78.97,78.85,78.9,114000.0,60.8506,60.9432,60.8506,60.8891,114000.0
2015-04-23 15:10:00,78.91,78.97,78.88,78.89,104900.0,60.8969,60.9432,60.8737,60.8814,104900.0
2015-04-23 15:20:00,78.89,78.89,78.8,78.83,141700.0,60.8814,60.8814,60.812,60.8351,141700.0
2015-04-23 15:30:00,78.83,78.87,78.79,78.87,111800.0,60.8351,60.866,60.8043,60.866,111800.0
2015-04-23 15:40:00,78.86,78.89,78.65,78.65,232700.0,60.8583,60.8814,60.6962,60.6962,232700.0
2015-04-23 15:50:00,78.66,78.69,78.48,78.48,595900.0,60.7039,60.7271,60.565,60.565,595900.0
2015-04-24 09:30:00,78.48,78.48,78.01,78.01,286700.0,60.565,60.565,60.2023,60.2023,286700.0
2015-04-24 09:40:00,78.06,78.08,77.76,77.79,59700.0,60.2409,60.2563,60.0094,60.0325,59700.0
2015-04-24 09:50:00,77.79,78.06,77.75,77.99,84200.0,60.0325,60.2409,60.0017,60.1869,84200.0
2015-04-24 10:00:00,77.99,78.15,77.86,77.96,321000.0,60.1869,60.3104,60.0866,60.1637,321000.0
2015-04-24 10:10:00,77.95,78.02,77.9,77.94,68600.0,60.156,60.21,60.1174,60.1483,68600.0
2015-04-24 10:20:00,77.93,78.01,77.85,78.0,171800.0,60.1406,60.2023,60.0788,60.1946,171800.0
2015-04-24 10:30:00,78.01,78.23,78.01,78.15,126300.0,60.2023,60.3721,60.2023,60.3104,126300.0
2015-04-24 10:40:00,78.15,78.22,78.12,78.19,54500.0,60.3104,60.3644,60.2872,60.3412,54500.0
2015-04-24 10:50:00,78.19,78.26,78.14,78.26,64400.0,60.3412,60.3952,60.3026,60.3952,64400.0
2015-04-24 11:00:00,78.26,78.35,78.23,78.32,45500.0,60.3952,60.4647,60.3721,60.4415,45500.0
2015-04-24 11:10:00,78.32,78.36,78.19,78.23,118800.0,60.4415,60.4724,60.3412,60.3721,118800.0
2015-04-24 11:20:00,78.21,78.24,78.15,78.22,61900.0,60.3567,60.3798,60.3104,60.3644,61900.0
2015-04-24 11:30:00,78.22,78.23,78.16,78.2,28600.0,60.3644,60.3721,60.3181,60.3489,28600.0
2015-04-24 11:40:00,78.21,78.24,78.14,78.17,49600.0,60.3567,60.3798,60.3026,60.3258,49600.0
2015-04-24 11:50:00,78.17,78.18,78.05,78.08,52800.0,60.3258,60.3335,60.2332,60.2563,52800.0
2015-04-24 12:00:00,78.08,78.1,77.99,78.0,46000.0,60.2563,60.2718,60.1869,60.1946,46000.0
2015-04-24 12:10:00,78.0,78.09,78.0,78.04,41500.0,60.1946,60.264,60.1946,60.2255,41500.0
2015-04-24 12:20:00,78.03,78.08,77.98,77.99,41800.0,60.2177,60.2563,60.1792,60.1869,41800.0
2015-04-24 12:30:00,77.98,78.0,77.89,77.95,67800.0,60.1792,60.1946,60.1097,60.156,67800.0
2015-04-24 12:40:00,77.94,77.99,77.91,77.98,51700.0,60.1483,60.1869,60.1251,60.1792,51700.0
2015-04-24 12:50:00,77.98,77.99,77.91,77.91,47700.0,60.1792,60.1869,60.1251,60.1251,47700.0
2015-04-24 13:00:00,77.9,77.92,77.86,77.9,52100.0,60.1174,60.1329,60.0866,60.1174,52100.0
2015-04-24 13:10:00,77.9,78.01,77.9,78.0,28600.0,60.1174,60.2023,60.1174,60.1946,28600.0
2015-04-24 13:20:00,77.99,78.03,77.97,77.99,24700.0,60.1869,60.2177,60.1714,60.1869,24700.0
2015-04-24 13:30:00,77.99,78.0,77.94,77.98,36600.0,60.1869,60.1946,60.1483,60.1792,36600.0
2015-04-24 13:40:00,77.98,78.01,77.97,77.98,35100.0,60.1792,60.2023,60.1714,60.1792,35100.0
2015-04-24 13:50:00,77.98,77.98,77.92,77.92,51100.0,60.1792,60.1792,60.1329,60.1329,51100.0
2015-04-24 14:00:00,77.93,77.95,77.78,77.78,93800.0,60.1406,60.156,60.0248,60.0248,93800.0
2015-04-24 14:10:00,77.79,77.81,77.7,77.7,122400.0,60.0325,60.048,59.9631,59.9631,122400.0
2015-04-24 14:20:00,77.7,77.78,77.67,77.78,103100.0,59.9631,60.0248,59.9399,60.0248,103100.0
2015-04-24 14:30:00,77.78,77.88,77.76,77.88,54000.0,60.0248,60.102,60.0094,60.102,54000.0
2015-04-24 14:40:00,77.88,77.9,77.78,77.79,75200.0,60.102,60.1174,60.0248,60.0325,75200.0
2015-04-24 14:50:00,77.8,77.81,77.63,77.65,80700.0,60.0402,60.048,59.9091,59.9245,80700.0
2015-04-24 15:00:00,77.66,77.7,77.63,77.66,83200.0,59.9322,59.9631,59.9091,59.9322,83200.0
2015-04-24 15:10:00,77.66,77.7,77.6,77.61,107300.0,59.9322,59.9631,59.8859,59.8936,107300.0
2015-04-24 15:20:00,77.61,77.69,77.6,77.66,127900.0,59.8936,59.9554,59.8859,59.9322,127900.0
2015-04-24 15:30:00,77.66,77.67,77.61,77.65,152400.0,59.9322,59.9399,59.8936,59.9245,152400.0
2015-04-24 15:40:00,77.65,77.72,77.61,77.66,187500.0,59.9245,59.9785,59.8936,59.9322,187500.0
2015-04-24 15:50:00,77.66,77.68,77.58,77.63,413600.0,59.9322,59.9476,59.8705,59.9091,413600.0
2015-04-27 09:30:00,78.06,78.15,77.28,77.36,184700.0,60.2409,60.3104,59.639,59.7007,184700.0
2015-04-27 09:40:00,77.33,77.63,77.33,77.45,127300.0,59.6775,59.9091,59.6775,59.7701,127300.0
2015-04-27 09:50:00,77.43,77.81,77.39,77.76,84300.0,59.7547,60.048,59.7238,60.0094,84300.0
2015-04-27 10:00:00,77.75,77.75,77.6,77.66,129800.0,60.0017,60.0017,59.8859,59.9322,129800.0
2015-04-27 10:10:00,77.66,77.66,77.48,77.59,259800.0,59.9322,59.9322,59.7933,59.8782,259800.0
2015-04-27 10:20:00,77.59,77.61,77.48,77.55,174700.0,59.8782,59.8936,59.7933,59.8473,174700.0
2015-04-27 10:30:00,77.54,77.58,77.38,77.41,101000.0,59.8396,59.8705,59.7161,59.7393,101000.0
2015-04-27 10:40:00,77.4,77.48,77.37,77.37,96500.0,59.7316,59.7933,59.7084,59.7084,96500.0
2015-04-27 10:50:00,77.36,77.37,77.09,77.09,161900.0,59.7007,59.7084,59.4923,59.4923,161900.0
2015-04-27 11:00:00,77.08,77.16,77.05,77.15,119100.0,59.4846,59.5463,59.4615,59.5386,119100.0
2015-04-27 11:10:00,77.16,77.27,77.09,77.25,84300.0,59.5463,59.6312,59.4923,59.6158,84300.0
2015-04-27 11:20:00,77.26,77.3,77.19,77.19,67300.0,59.6235,59.6544,59.5695,59.5695,67300.0
2015-04-27 11:30:00,77.19,77.24,77.13,77.19,115900.0,59.5695,59.6081,59.5232,59.5695,115900.0
2015-04-27 11:40:00,77.18,77.18,77.05,77.06,115000.0,59.5618,59.5618,59.4615,59.4692,115000.0
2015-04-27 11:50:00,77.06,77.08,76.73,76.77,126300.0,59.4692,59.4846,59.2145,59.2454,126300.0
2015-04-27 12:00:00,76.77,76.88,76.68,76.69,123600.0,59.2454,59.3303,59.1759,59.1836,123600.0
2015-04-27 12:10:00,76.69,76.7,76.25,76.26,273500.0,59.1836,59.1914,58.8441,58.8518,273500.0
2015-04-27 12:20:00,76.25,76.33,76.18,76.21,192000.0,58.8441,58.9058,58.7901,58.8132,192000.0
2015-04-27 12:30:00,76.2,76.33,76.2,76.25,183900.0,58.8055,58.9058,58.8055,58.8441,183900.0
2015-04-27 12:40:00,76.24,76.27,76.11,76.25,133200.0,58.8364,58.8595,58.736,58.8441,133200.0
2015-04-27 12:50:00,76.24,76.3,76.17,76.3,97700.0,58.8364,58.8827,58.7823,58.8827,97700.0
2015-04-27 13:00:00,76.3,76.44,76.26,76.43,117400.0,58.8827,58.9907,58.8518,58.983,117400.0
2015-04-27 13:10:00,76.43,76.49,76.34,76.43,93700.0,58.983,59.0293,58.9135,58.983,93700.0
2015-04-27 13:20:00,76.42,76.63,76.38,76.63,102700.0,58.9753,59.1373,58.9444,59.1373,102700.0
2015-04-27 13:30:00,76.62,76.67,76.52,76.63,79700.0,59.1296,59.1682,59.0524,59.1373,79700.0
2015-04-27 13:40:00,76.63,76.65,76.5,76.56,132100.0,59.1373,59.1528,59.037,59.0833,132100.0
2015-04-27 13:50:00,76.56,76.65,76.53,76.6,97500.0,59.0833,59.1528,59.0602,59.1142,97500.0
2015-04-27 14:00:00,76.59,76.64,76.46,76.53,220700.0,59.1065,59.145,59.0061,59.0602,220700.0
2015-04-27 14:10:00,76.53,76.55,76.44,76.51,181600.0,59.0602,59.0756,58.9907,59.0447,181600.0
2015-04-27 14:20:00,76.51,76.58,76.48,76.55,101500.0,59.0447,59.0987,59.0216,59.0756,101500.0
2015-04-27 14:30:00,76.56,76.57,76.44,76.49,191000.0,59.0833,59.091,58.9907,59.0293,191000.0
2015-04-27 14:40:00,76.49,76.51,76.43,76.49,162300.0,59.0293,59.0447,58.983,59.0293,162300.0
2015-04-27 14:50:00,76.48,76.49,76.36,76.4,176300.0,59.0216,59.0293,58.929,58.9598,176300.0
2015-04-27 15:00:00,76.4,76.54,76.39,76.51,180600.0,58.9598,59.0679,58.9521,59.0447,180600.0
2015-04-27 15:10:00,76.51,76.51,76.16,76.21,230600.0,59.0447,59.0447,58.7746,58.8132,230600.0
2015-04-27 15:20:00,76.21,76.29,76.03,76.03,455400.0,58.8132,58.8749,58.6743,58.6743,455400.0
2015-04-27 15:30:00,76.03,76.12,75.95,76.02,419800.0,58.6743,58.7438,58.6126,58.6666,419800.0
2015-04-27 15:40:00,76.03,76.06,75.93,76.0,293700.0,58.6743,58.6974,58.5971,58.6511,293700.0
2015-04-27 15:50:00,75.99,76.24,75.94,76.2,765200.0,58.6434,58.8364,58.6048,58.8055,765200.0
2015-04-28 09:30:00,75.41,75.92,75.11,75.77,327800.0,58.1958,58.5894,57.9643,58.4736,327800.0
2015-04-28 09:40:00,75.78,75.85,75.53,75.58,202800.0,58.4814,58.5354,58.2884,58.327,202800.0
2015-04-28 09:50:00,75.58,75.6,75.25,75.25,207100.0,58.327,58.3425,58.0723,58.0723,207100.0
2015-04-28 10:00:00,75.25,75.25,74.73,74.76,339300.0,58.0723,58.0723,57.6711,57.6942,339300.0
2015-04-28 10:10:00,74.77,74.8,74.42,74.73,345300.0,57.7019,57.7251,57.4318,57.6711,345300.0
2015-04-28 10:20:00,74.73,74.96,74.64,74.96,223700.0,57.6711,57.8485,57.6016,57.8485,223700.0
2015-04-28 10:30:00,74.96,75.23,74.89,75.2,229900.0,57.8485,58.0569,57.7945,58.0338,229900.0
2015-04-28 10:40:00,75.2,75.64,75.2,75.63,199700.0,58.0338,58.3733,58.0338,58.3656,199700.0
2015-04-28 10:50:00,75.63,75.76,75.44,75.47,158800.0,58.3656,58.4659,58.219,58.2421,158800.0
2015-04-28 11:00:00,75.48,75.69,75.45,75.69,157000.0,58.2498,58.4119,58.2267,58.4119,157000.0
2015-04-28 11:10:00,75.7,75.86,75.69,75.82,106800.0,58.4196,58.5431,58.4119,58.5122,106800.0
2015-04-28 11:20:00,75.83,76.07,75.75,76.01,233500.0,58.5199,58.7052,58.4582,58.6589,233500.0
2015-04-28 11:30:00,76.0,76.44,76.0,76.28,260900.0,58.6511,58.9907,58.6511,58.8672,260900.0
2015-04-28 11:40:00,76.28,76.38,76.17,76.3,282600.0,58.8672,58.9444,58.7823,58.8827,282600.0
2015-04-28 11:50:00,76.3,76.33,76.14,76.22,97600.0,58.8827,58.9058,58.7592,58.8209,97600.0
2015-04-28 12:00:00,76.22,76.5,76.22,76.46,121700.0,58.8209,59.037,58.8209,59.0061,121700.0
2015-04-28 12:10:00,76.47,76.47,76.3,76.35,92800.0,59.0139,59.0139,58.8827,58.9212,92800.0
2015-04-28 12:20:00,76.34,76.42,76.25,76.26,93600.0,58.9135,58.9753,58.8441,58.8518,93600.0
2015-04-28 12:30:00,76.26,76.34,76.24,76.24,84200.0,58.8518,58.9135,58.8364,58.8364,84200.0
2015-04-28 12:40:00,76.24,76.31,76.2,76.26,109500.0,58.8364,58.8904,58.8055,58.8518,109500.0
2015-04-28 12:50:00,76.26,76.52,76.26,76.44,104300.0,58.8518,59.0524,58.8518,58.9907,104300.0
2015-04-28 13:00:00,76.44,76.55,76.44,76.53,71800.0,58.9907,59.0756,58.9907,59.0602,71800.0
2015-04-28 13:10:00,76.54,76.7,76.53,76.69,166000.0,59.0679,59.1914,59.0602,59.1836,166000.0
2015-04-28 13:20:00,76.68,76.71,76.49,76.52,80600.0,59.1759,59.1991,59.0293,59.0524,80600.0
2015-04-28 13:30:00,76.52,76.56,76.46,76.49,54400.0,59.0524,59.0833,59.0061,59.0293,54400.0
2015-04-28 13:40:00,76.48,76.59,76.47,76.58,58100.0,59.0216,59.1065,59.0139,59.0987,58100.0
2015-04-28 13:50:00,76.58,76.65,76.56,76.58,93100.0,59.0987,59.1528,59.0833,59.0987,93100.0
2015-04-28 14:00:00,76.57,76.57,76.44,76.47,95400.0,59.091,59.091,58.9907,59.0139,95400.0
2015-04-28 14:10:00,76.46,76.47,76.35,76.4,89400.0,59.0061,59.0139,58.9212,58.9598,89400.0
2015-04-28 14:20:00,76.4,76.52,76.35,76.5,81200.0,58.9598,59.0524,58.9212,59.037,81200.0
2015-04-28 14:30:00,76.5,76.68,76.46,76.65,112500.0,59.037,59.1759,59.0061,59.1528,112500.0
2015-04-28 14:40:00,76.65,76.72,76.64,76.67,91300.0,59.1528,59.2068,59.145,59.1682,91300.0
2015-04-28 14:50:00,76.68,76.68,76.57,76.58,86300.0,59.1759,59.1759,59.091,59.0987,86300.0
2015-04-28 15:00:00,76.58,76.75,76.56,76.7,114400.0,59.0987,59.2299,59.0833,59.1914,114400.0
2015-04-28 15:10:00,76.7,76.77,76.63,76.63,97800.0,59.1914,59.2454,59.1373,59.1373,97800.0
2015-04-28 15:20:00,76.63,76.7,76.62,76.69,145400.0,59.1373,59.1914,59.1296,59.1836,145400.0
2015-04-28 15:30:00,76.69,76.71,76.58,76.58,183100.0,59.1836,59.1991,59.0987,59.0987,183100.0
2015-04-28 15:40:00,76.58,76.65,76.49,76.51,204600.0,59.0987,59.1528,59.0293,59.0447,204600.0
2015-04-28 15:50:00,76.51,76.54,76.45,76.53,303300.0,59.0447,59.0679,58.9984,59.0602,303300.0
2015-04-29 09:30:00,76.24,76.49,76.15,76.35,159400.0,58.8364,59.0293,58.7669,58.9212,159400.0
2015-04-29 09:40:00,76.37,76.53,76.19,76.37,100800.0,58.9367,59.0602,58.7978,58.9367,100800.0
2015-04-29 09:50:00,76.37,76.45,76.21,76.23,71500.0,58.9367,58.9984,58.8132,58.8286,71500.0
2015-04-29 10:00:00,76.23,76.31,75.91,76.08,77400.0,58.8286,58.8904,58.5817,58.7129,77400.0
2015-04-29 10:10:00,76.09,76.15,75.94,75.97,72200.0,58.7206,58.7669,58.6048,58.628,72200.0
2015-04-29 10:20:00,75.95,76.02,75.76,75.89,76600.0,58.6126,58.6666,58.4659,58.5663,76600.0
2015-04-29 10:30:00,75.9,75.93,75.8,75.84,68900.0,58.574,58.5971,58.4968,58.5277,68900.0
2015-04-29 10:40:00,75.84,75.86,75.74,75.76,95300.0,58.5277,58.5431,58.4505,58.4659,95300.0
2015-04-29 10:50:00,75.76,75.77,75.56,75.6,122600.0,58.4659,58.4736,58.3116,58.3425,122600.0
2015-04-29 11:00:00,75.6,75.73,75.58,75.7,142600.0,58.3425,58.4428,58.327,58.4196,142600.0
2015-04-29 11:10:00,75.71,75.74,75.61,75.7,117200.0,58.4273,58.4505,58.3502,58.4196,117200.0
2015-04-29 11:20:00,75.71,75.79,75.64,75.71,69200.0,58.4273,58.4891,58.3733,58.4273,69200.0
2015-04-29 11:30:00,75.71,75.76,75.65,75.74,104000.0,58.4273,58.4659,58.381,58.4505,104000.0
2015-04-29 11:40:00,75.73,75.74,75.64,75.7,46400.0,58.4428,58.4505,58.3733,58.4196,46400.0
2015-04-29 11:50:00,75.69,75.71,75.61,75.61,71700.0,58.4119,58.4273,58.3502,58.3502,71700.0
2015-04-29 12:00:00,75.62,75.66,75.39,75.46,73900.0,58.3579,58.3888,58.1804,58.2344,73900.0
2015-04-29 12:10:00,75.45,75.46,75.2,75.2,145100.0,58.2267,58.2344,58.0338,58.0338,145100.0
2015-04-29 12:20:00,75.2,75.26,75.05,75.09,229000.0,58.0338,58.0801,57.918,57.9489,229000.0
2015-04-29 12:30:00,75.1,75.23,75.0,75.17,152000.0,57.9566,58.0569,57.8794,58.0106,152000.0
2015-04-29 12:40:00,75.18,75.33,75.13,75.33,58100.0,58.0183,58.1341,57.9797,58.1341,58100.0
2015-04-29 12:50:00,75.32,75.39,75.24,75.33,162400.0,58.1264,58.1804,58.0646,58.1341,162400.0
2015-04-29 13:00:00,75.33,75.39,75.19,75.24,183600.0,58.1341,58.1804,58.026,58.0646,183600.0
2015-04-29 13:10:00,75.23,75.35,75.19,75.32,74000.0,58.0569,58.1495,58.026,58.1264,74000.0
2015-04-29 13:20:00,75.31,75.35,75.22,75.29,203300.0,58.1187,58.1495,58.0492,58.1032,203300.0
2015-04-29 13:30:00,75.29,75.44,75.28,75.44,51100.0,58.1032,58.219,58.0955,58.219,51100.0
2015-04-29 13:40:00,75.44,75.54,75.36,75.51,75300.0,58.219,58.2961,58.1572,58.273,75300.0
2015-04-29 13:50:00,75.51,75.76,75.51,75.73,102300.0,58.273,58.4659,58.273,58.4428,102300.0
2015-04-29 14:00:00,75.73,75.79,75.42,75.6,103500.0,58.4428,58.4891,58.2035,58.3425,103500.0
2015-04-29 14:10:00,75.61,75.68,75.42,75.59,122400.0,58.3502,58.4042,58.2035,58.3347,122400.0
2015-04-29 14:20:00,75.6,75.82,75.58,75.76,113800.0,58.3425,58.5122,58.327,58.4659,113800.0
2015-04-29 14:30:00,75.78,75.83,75.67,75.76,119600.0,58.4814,58.5199,58.3965,58.4659,119600.0
2015-04-29 14:40:00,75.77,75.88,75.72,75.75,121500.0,58.4736,58.5585,58.4351,58.4582,121500.0
2015-04-29 14:50:00,75.75,75.8,75.64,75.8,124700.0,58.4582,58.4968,58.3733,58.4968,124700.0
2015-04-29 15:00:00,75.8,75.86,75.64,75.67,134000.0,58.4968,58.5431,58.3733,58.3965,134000.0
2015-04-29 15:10:00,75.67,75.77,75.56,75.71,101000.0,58.3965,58.4736,58.3116,58.4273,101000.0
2015-04-29 15:20:00,75.71,75.77,75.62,75.63,116200.0,58.4273,58.4736,58.3579,58.3656,116200.0
2015-04-29 15:30:00,75.62,75.72,75.62,75.66,124200.0,58.3579,58.4351,58.3579,58.3888,124200.0
2015-04-29 15:40:00,75.66,75.88,75.6,75.88,352000.0,58.3888,58.5585,58.3425,58.5585,352000.0
2015-04-29 15:50:00,75.87,75.88,75.69,75.7,485200.0,58.5508,58.5585,58.4119,58.4196,485200.0
2015-04-30 09:30:00,75.26,75.63,75.01,75.49,220700.0,58.0801,58.3656,57.8871,58.2576,220700.0
2015-04-30 09:40:00,75.51,75.55,75.21,75.24,190200.0,58.273,58.3039,58.0415,58.0646,190200.0
2015-04-30 09:50:00,75.24,75.28,74.9,74.93,201700.0,58.0646,58.0955,57.8022,57.8254,201700.0
2015-04-30 10:00:00,74.92,75.06,74.75,74.98,172700.0,57.8177,57.9257,57.6865,57.864,172700.0
2015-04-30 10:10:00,74.99,75.16,74.92,75.07,139500.0,57.8717,58.0029,57.8177,57.9334,139500.0
2015-04-30 10:20:00,75.07,75.19,74.99,75.02,146400.0,57.9334,58.026,57.8717,57.8949,146400.0
2015-04-30 10:30:00,75.02,75.08,74.95,75.01,113600.0,57.8949,57.9412,57.8408,57.8871,113600.0
2015-04-30 10:40:00,75.02,75.28,74.98,75.23,56700.0,57.8949,58.0955,57.864,58.0569,56700.0
2015-04-30 10:50:00,75.23,75.31,75.16,75.26,91600.0,58.0569,58.1187,58.0029,58.0801,91600.0
2015-04-30 11:00:00,75.25,75.51,75.23,75.44,69900.0,58.0723,58.273,58.0569,58.219,69900.0
2015-04-30 11:10:00,75.44,75.57,75.4,75.42,76100.0,58.219,58.3193,58.1881,58.2035,76100.0
2015-04-30 11:20:00,75.43,75.45,75.32,75.36,77600.0,58.2113,58.2267,58.1264,58.1572,77600.0
2015-04-30 11:30:00,75.35,75.47,75.27,75.28,67500.0,58.1495,58.2421,58.0878,58.0955,67500.0
2015-04-30 11:40:00,75.29,75.37,75.26,75.36,46000.0,58.1032,58.165,58.0801,58.1572,46000.0
2015-04-30 11:50:00,75.36,75.4,75.24,75.25,65100.0,58.1572,58.1881,58.0646,58.0723,65100.0
2015-04-30 12:00:00,75.24,75.32,75.23,75.24,37400.0,58.0646,58.1264,58.0569,58.0646,37400.0
2015-04-30 12:10:00,75.24,75.3,75.23,75.27,42200.0,58.0646,58.1109,58.0569,58.0878,42200.0
2015-04-30 12:20:00,75.26,75.33,75.17,75.17,41000.0,58.0801,58.1341,58.0106,58.0106,41000.0
2015-04-30 12:30:00,75.2,75.24,75.14,75.23,149100.0,58.0338,58.0646,57.9875,58.0569,149100.0
2015-04-30 12:40:00,75.23,75.28,75.1,75.16,46800.0,58.0569,58.0955,57.9566,58.0029,46800.0
2015-04-30 12:50:00,75.17,75.18,75.01,75.12,58500.0,58.0106,58.0183,57.8871,57.972,58500.0
2015-04-30 13:00:00,75.12,75.19,75.04,75.19,87400.0,57.972,58.026,57.9103,58.026,87400.0
2015-04-30 13:10:00,75.18,75.21,75.11,75.17,46700.0,58.0183,58.0415,57.9643,58.0106,46700.0
2015-04-30 13:20:00,75.18,75.19,75.08,75.15,53900.0,58.0183,58.026,57.9412,57.9952,53900.0
2015-04-30 13:30:00,75.15,75.24,75.13,75.13,54900.0,57.9952,58.0646,57.9797,57.9797,54900.0
2015-04-30 13:40:00,75.13,75.24,75.1,75.14,53600.0,57.9797,58.0646,57.9566,57.9875,53600.0
2015-04-30 13:50:00,75.11,75.15,74.96,74.96,79900.0,57.9643,57.9952,57.8485,57.8485,79900.0
2015-04-30 14:00:00,74.94,74.98,74.83,74.89,95800.0,57.8331,57.864,57.7482,57.7945,95800.0
2015-04-30 14:10:00,74.88,75.01,74.88,74.91,105300.0,57.7868,57.8871,57.7868,57.81,105300.0
2015-04-30 14:20:00,74.91,74.94,74.53,74.67,224400.0,57.81,57.8331,57.5167,57.6247,224400.0
2015-04-30 14:30:00,74.69,74.69,74.53,74.61,134900.0,57.6402,57.6402,57.5167,57.5784,134900.0
2015-04-30 14:40:00,74.62,74.74,74.56,74.71,187100.0,57.5862,57.6788,57.5399,57.6556,187100.0
2015-04-30 14:50:00,74.71,74.77,74.41,74.46,192500.0,57.6556,57.7019,57.4241,57.4627,192500.0
2015-04-30 15:00:00,74.45,74.46,74.21,74.22,194200.0,57.455,57.4627,57.2698,57.2775,194200.0
2015-04-30 15:10:00,74.22,74.39,74.12,74.31,230900.0,57.2775,57.4087,57.2003,57.3469,230900.0
2015-04-30 15:20:00,74.32,74.37,74.17,74.25,166700.0,57.3546,57.3932,57.2389,57.3006,166700.0
2015-04-30 15:30:00,74.26,74.46,74.19,74.42,234600.0,57.3083,57.4627,57.2543,57.4318,234600.0
2015-04-30 15:40:00,74.42,74.47,74.36,74.43,303900.0,57.4318,57.4704,57.3855,57.4395,303900.0
2015-04-30 15:50:00,74.42,74.47,74.39,74.45,432900.0,57.4318,57.4704,57.4087,57.455,432900.0
2015-05-01 09:30:00,74.01,74.96,74.01,74.92,295100.0,57.1154,57.8485,57.1154,57.8177,295100.0
2015-05-01 09:40:00,74.92,75.09,74.92,74.96,215500.0,57.8177,57.9489,57.8177,57.8485,215500.0
2015-05-01 09:50:00,74.97,75.02,74.8,74.84,118400.0,57.8563,57.8949,57.7251,57.7559,118400.0
2015-05-01 10:00:00,74.82,75.09,74.81,74.97,118800.0,57.7405,57.9489,57.7328,57.8563,118800.0
2015-05-01 10:10:00,74.97,75.17,74.91,75.13,143400.0,57.8563,58.0106,57.81,57.9797,143400.0
2015-05-01 10:20:00,75.13,75.18,74.98,75.1,182500.0,57.9797,58.0183,57.864,57.9566,182500.0
2015-05-01 10:30:00,75.1,75.15,74.99,75.09,79700.0,57.9566,57.9952,57.8717,57.9489,79700.0
2015-05-01 10:40:00,75.1,75.11,75.02,75.03,88700.0,57.9566,57.9643,57.8949,57.9026,88700.0
2015-05-01 10:50:00,75.03,75.25,75.02,75.23,115900.0,57.9026,58.0723,57.8949,58.0569,115900.0
2015-05-01 11:00:00,75.22,75.3,75.15,75.18,131500.0,58.0492,58.1109,57.9952,58.0183,131500.0
2015-05-01 11:10:00,75.18,75.36,75.15,75.36,178100.0,58.0183,58.1572,57.9952,58.1572,178100.0
2015-05-01 11:20:00,75.36,75.4,75.24,75.35,110300.0,58.1572,58.1881,58.0646,58.1495,110300.0
2015-05-01 11:30:00,75.35,75.38,75.2,75.2,107400.0,58.1495,58.1727,58.0338,58.0338,107400.0
2015-05-01 11:40:00,75.21,75.22,75.07,75.07,86100.0,58.0415,58.0492,57.9334,57.9334,86100.0
2015-05-01 11:50:00,75.07,75.23,75.0,75.19,152700.0,57.9334,58.0569,57.8794,58.026,152700.0
2015-05-01 12:00:00,75.2,75.21,75.08,75.14,83500.0,58.0338,58.0415,57.9412,57.9875,83500.0
2015-05-01 12:10:00,75.13,75.3,75.13,75.29,94900.0,57.9797,58.1109,57.9797,58.1032,94900.0
2015-05-01 12:20:00,75.3,75.32,75.21,75.28,176700.0,58.1109,58.1264,58.0415,58.0955,176700.0
2015-05-01 12:30:00,75.29,75.32,75.25,75.29,51100.0,58.1032,58.1264,58.0723,58.1032,51100.0
2015-05-01 12:40:00,75.28,75.38,75.25,75.36,75300.0,58.0955,58.1727,58.0723,58.1572,75300.0
2015-05-01 12:50:00,75.36,75.36,75.3,75.32,81700.0,58.1572,58.1572,58.1109,58.1264,81700.0
2015-05-01 13:00:00,75.32,75.33,75.22,75.26,119400.0,58.1264,58.1341,58.0492,58.0801,119400.0
2015-05-01 13:10:00,75.26,75.32,75.23,75.31,80200.0,58.0801,58.1264,58.0569,58.1187,80200.0
2015-05-01 13:20:00,75.31,75.33,75.27,75.31,95700.0,58.1187,58.1341,58.0878,58.1187,95700.0
2015-05-01 13:30:00,75.32,75.37,75.31,75.37,60100.0,58.1264,58.165,58.1187,58.165,60100.0
2015-05-01 13:40:00,75.36,75.48,75.36,75.47,96900.0,58.1572,58.2498,58.1572,58.2421,96900.0
2015-05-01 13:50:00,75.46,75.59,75.46,75.51,80700.0,58.2344,58.3347,58.2344,58.273,80700.0
2015-05-01 14:00:00,75.52,75.6,75.52,75.56,80600.0,58.2807,58.3425,58.2807,58.3116,80600.0
2015-05-01 14:10:00,75.56,75.57,75.47,75.47,55900.0,58.3116,58.3193,58.2421,58.2421,55900.0
2015-05-01 14:20:00,75.47,75.5,75.43,75.48,98500.0,58.2421,58.2653,58.2113,58.2498,98500.0
2015-05-01 14:30:00,75.48,75.5,75.44,75.49,84200.0,58.2498,58.2653,58.219,58.2576,84200.0
2015-05-01 14:40:00,75.5,75.51,75.43,75.44,84500.0,58.2653,58.273,58.2113,58.219,84500.0
2015-05-01 14:50:00,75.44,75.46,75.38,75.44,125100.0,58.219,58.2344,58.1727,58.219,125100.0
2015-05-01 15:00:00,75.44,75.47,75.42,75.43,96200.0,58.219,58.2421,58.2035,58.2113,96200.0
2015-05-01 15:10:00,75.43,75.53,75.41,75.52,109700.0,58.2113,58.2884,58.1958,58.2807,109700.0
2015-05-01 15:20:00,75.52,75.55,75.52,75.54,186600.0,58.2807,58.3039,58.2807,58.2961,186600.0
2015-05-01 15:30:00,75.54,75.68,75.54,75.63,267200.0,58.2961,58.4042,58.2961,58.3656,267200.0
2015-05-01 15:40:00,75.62,75.67,75.46,75.47,295000.0,58.3579,58.3965,58.2344,58.2421,295000.0
2015-05-01 15:50:00,75.48,75.66,75.45,75.59,422400.0,58.2498,58.3888,58.2267,58.3347,422400.0
2015-05-04 09:30:00,76.0,76.23,75.79,75.92,205900.0,58.6511,58.8286,58.4891,58.5894,205900.0
2015-05-04 09:40:00,75.89,76.07,75.88,76.04,84000.0,58.5663,58.7052,58.5585,58.682,84000.0
2015-05-04 09:50:00,76.04,76.19,76.04,76.13,98600.0,58.682,58.7978,58.682,58.7515,98600.0
2015-05-04 10:00:00,76.14,76.2,76.09,76.11,78000.0,58.7592,58.8055,58.7206,58.736,78000.0
2015-05-04 10:10:00,76.11,76.17,76.01,76.07,57000.0,58.736,58.7823,58.6589,58.7052,57000.0
2015-05-04 10:20:00,76.07,76.17,75.98,76.16,134700.0,58.7052,58.7823,58.6357,58.7746,134700.0
2015-05-04 10:30:00,76.15,76.18,76.07,76.07,42200.0,58.7669,58.7901,58.7052,58.7052,42200.0
2015-05-04 10:40:00,76.06,76.11,75.98,76.02,64900.0,58.6974,58.736,58.6357,58.6666,64900.0
2015-05-04 10:50:00,76.01,76.08,75.95,75.98,39400.0,58.6589,58.7129,58.6126,58.6357,39400.0
2015-05-04 11:00:00,75.98,76.04,75.89,75.89,40200.0,58.6357,58.682,58.5663,58.5663,40200.0
2015-05-04 11:10:00,75.88,75.92,75.73,75.81,75800.0,58.5585,58.5894,58.4428,58.5045,75800.0
2015-05-04 11:20:00,75.81,75.88,75.78,75.83,41400.0,58.5045,58.5585,58.4814,58.5199,41400.0
2015-05-04 11:30:00,75.84,75.84,75.78,75.79,49900.0,58.5277,58.5277,58.4814,58.4891,49900.0
2015-05-04 11:40:00,75.79,75.84,75.75,75.81,38600.0,58.4891,58.5277,58.4582,58.5045,38600.0
2015-05-04 11:50:00,75.81,75.85,75.76,75.84,86300.0,58.5045,58.5354,58.4659,58.5277,86300.0
2015-05-04 12:00:00,75.84,75.91,75.81,75.89,46000.0,58.5277,58.5817,58.5045,58.5663,46000.0
2015-05-04 12:10:00,75.89,75.96,75.85,75.92,67900.0,58.5663,58.6203,58.5354,58.5894,67900.0
2015-05-04 12:20:00,75.92,76.0,75.85,76.0,41800.0,58.5894,58.6511,58.5354,58.6511,41800.0
2015-05-04 12:30:00,75.99,75.99,75.89,75.94,35500.0,58.6434,58.6434,58.5663,58.6048,35500.0
2015-05-04 12:40:00,75.93,75.97,75.9,75.93,31300.0,58.5971,58.628,58.574,58.5971,31300.0
2015-05-04 12:50:00,75.91,75.98,75.91,75.92,36900.0,58.5817,58.6357,58.5817,58.5894,36900.0
2015-05-04 13:00:00,75.93,75.93,75.79,75.81,35100.0,58.5971,58.5971,58.4891,58.5045,35100.0
2015-05-04 13:10:00,75.81,75.85,75.78,75.8,33200.0,58.5045,58.5354,58.4814,58.4968,33200.0
2015-05-04 13:20:00,75.81,75.87,75.74,75.85,41100.0,58.5045,58.5508,58.4505,58.5354,41100.0
2015-05-04 13:30:00,75.86,75.86,75.8,75.85,33700.0,58.5431,58.5431,58.4968,58.5354,33700.0
2015-05-04 13:40:00,75.85,75.89,75.81,75.82,35800.0,58.5354,58.5663,58.5045,58.5122,35800.0
2015-05-04 13:50:00,75.8,75.91,75.8,75.9,44200.0,58.4968,58.5817,58.4968,58.574,44200.0
2015-05-04 14:00:00,75.91,75.98,75.84,75.89,54300.0,58.5817,58.6357,58.5277,58.5663,54300.0
2015-05-04 14:10:00,75.9,75.93,75.82,75.9,62300.0,58.574,58.5971,58.5122,58.574,62300.0
2015-05-04 14:20:00,75.9,75.92,75.85,75.89,121600.0,58.574,58.5894,58.5354,58.5663,121600.0
2015-05-04 14:30:00,75.88,75.92,75.85,75.87,73700.0,58.5585,58.5894,58.5354,58.5508,73700.0
2015-05-04 14:40:00,75.87,75.92,75.84,75.88,62700.0,58.5508,58.5894,58.5277,58.5585,62700.0
2015-05-04 14:50:00,75.87,75.91,75.83,75.9,82900.0,58.5508,58.5817,58.5199,58.574,82900.0
2015-05-04 15:00:00,75.89,75.91,75.84,75.84,67800.0,58.5663,58.5817,58.5277,58.5277,67800.0
2015-05-04 15:10:00,75.84,75.92,75.83,75.88,102000.0,58.5277,58.5894,58.5199,58.5585,102000.0
2015-05-04 15:20:00,75.88,75.94,75.87,75.92,71000.0,58.5585,58.6048,58.5508,58.5894,71000.0
2015-05-04 15:30:00,75.91,75.99,75.9,75.93,100600.0,58.5817,58.6434,58.574,58.5971,100600.0
2015-05-04 15:40:00,75.92,75.95,75.86,75.88,104200.0,58.5894,58.6126,58.5431,58.5585,104200.0
2015-05-04 15:50:00,75.89,75.94,75.87,75.89,160500.0,58.5663,58.6048,58.5508,58.5663,160500.0
2015-05-05 09:30:00,75.9,76.15,75.7,75.75,211800.0,58.574,58.7669,58.4196,58.4582,211800.0
2015-05-05 09:40:00,75.72,75.83,75.55,75.67,59600.0,58.4351,58.5199,58.3039,58.3965,59600.0
2015-05-05 09:50:00,75.67,75.69,75.5,75.56,31100.0,58.3965,58.4119,58.2653,58.3116,31100.0
2015-05-05 10:00:00,75.56,75.61,75.36,75.56,92600.0,58.3116,58.3502,58.1572,58.3116,92600.0
2015-05-05 10:10:00,75.56,75.59,75.33,75.4,63100.0,58.3116,58.3347,58.1341,58.1881,63100.0
2015-05-05 10:20:00,75.39,75.77,75.32,75.62,65700.0,58.1804,58.4736,58.1264,58.3579,65700.0
2015-05-05 10:30:00,75.61,75.65,75.51,75.52,33700.0,58.3502,58.381,58.273,58.2807,33700.0
2015-05-05 10:40:00,75.51,75.6,75.41,75.53,39600.0,58.273,58.3425,58.1958,58.2884,39600.0
2015-05-05 10:50:00,75.53,75.55,75.36,75.42,44500.0,58.2884,58.3039,58.1572,58.2035,44500.0
2015-05-05 11:00:00,75.41,75.46,75.09,75.21,63400.0,58.1958,58.2344,57.9489,58.0415,63400.0
2015-05-05 11:10:00,75.19,75.27,75.12,75.22,36300.0,58.026,58.0878,57.972,58.0492,36300.0
2015-05-05 11:20:00,75.23,75.23,75.09,75.16,56100.0,58.0569,58.0569,57.9489,58.0029,56100.0
2015-05-05 11:30:00,75.16,75.18,75.06,75.14,35500.0,58.0029,58.0183,57.9257,57.9875,35500.0
2015-05-05 11:40:00,75.15,75.28,75.15,75.22,36100.0,57.9952,58.0955,57.9952,58.0492,36100.0
2015-05-05 11:50:00,75.22,75.24,75.15,75.24,61300.0,58.0492,58.0646,57.9952,58.0646,61300.0
2015-05-05 12:00:00,75.24,75.3,75.2,75.26,41900.0,58.0646,58.1109,58.0338,58.0801,41900.0
2015-05-05 12:10:00,75.26,75.29,75.22,75.23,69200.0,58.0801,58.1032,58.0492,58.0569,69200.0
2015-05-05 12:20:00,75.23,75.24,75.16,75.17,48400.0,58.0569,58.0646,58.0029,58.0106,48400.0
2015-05-05 12:30:00,75.17,75.18,75.11,75.13,40900.0,58.0106,58.0183,57.9643,57.9797,40900.0
2015-05-05 12:40:00,75.13,75.14,75.04,75.12,45600.0,57.9797,57.9875,57.9103,57.972,45600.0
2015-05-05 12:50:00,75.12,75.15,75.01,75.02,56100.0,57.972,57.9952,57.8871,57.8949,56100.0
2015-05-05 13:00:00,75.02,75.03,74.93,74.95,44100.0,57.8949,57.9026,57.8254,57.8408,44100.0
2015-05-05 13:10:00,74.95,74.99,74.88,74.9,66900.0,57.8408,57.8717,57.7868,57.8022,66900.0
2015-05-05 13:20:00,74.9,75.01,74.84,74.98,51800.0,57.8022,57.8871,57.7559,57.864,51800.0
2015-05-05 13:30:00,74.98,75.08,74.91,75.03,103900.0,57.864,57.9412,57.81,57.9026,103900.0
2015-05-05 13:40:00,75.02,75.05,74.94,74.99,54200.0,57.8949,57.918,57.8331,57.8717,54200.0
2015-05-05 13:50:00,75.0,75.06,74.95,75.04,85100.0,57.8794,57.9257,57.8408,57.9103,85100.0
2015-05-05 14:00:00,75.03,75.06,74.97,75.03,84700.0,57.9026,57.9257,57.8563,57.9026,84700.0
2015-05-05 14:10:00,75.03,75.09,75.01,75.03,92600.0,57.9026,57.9489,57.8871,57.9026,92600.0
2015-05-05 14:20:00,75.03,75.08,74.93,74.95,46400.0,57.9026,57.9412,57.8254,57.8408,46400.0
2015-05-05 14:30:00,74.95,75.02,74.92,74.99,43900.0,57.8408,57.8949,57.8177,57.8717,43900.0
2015-05-05 14:40:00,74.98,74.98,74.84,74.85,59100.0,57.864,57.864,57.7559,57.7637,59100.0
2015-05-05 14:50:00,74.86,74.9,74.79,74.88,61400.0,57.7714,57.8022,57.7174,57.7868,61400.0
2015-05-05 15:00:00,74.87,74.92,74.74,74.77,113500.0,57.7791,57.8177,57.6788,57.7019,113500.0
2015-05-05 15:10:00,74.77,74.94,74.76,74.88,85500.0,57.7019,57.8331,57.6942,57.7868,85500.0
2015-05-05 15:20:00,74.89,75.01,74.81,74.98,68500.0,57.7945,57.8871,57.7328,57.864,68500.0
2015-05-05 15:30:00,74.98,75.02,74.94,74.98,156800.0,57.864,57.8949,57.8331,57.864,156800.0
2015-05-05 15:40:00,74.97,74.99,74.88,74.91,121900.0,57.8563,57.8717,57.7868,57.81,121900.0
2015-05-05 15:50:00,74.9,74.94,74.86,74.89,245900.0,57.8022,57.8331,57.7714,57.7945,245900.0
2015-05-06 09:30:00,75.06,75.25,74.71,74.84,98400.0,57.9257,58.0723,57.6556,57.7559,98400.0
2015-05-06 09:40:00,74.82,74.88,74.55,74.78,76300.0,57.7405,57.7868,57.5321,57.7096,76300.0
2015-05-06 09:50:00,74.77,74.88,74.66,74.76,66400.0,57.7019,57.7868,57.617,57.6942,66400.0
2015-05-06 10:00:00,74.76,74.77,74.45,74.48,91300.0,57.6942,57.7019,57.455,57.4781,91300.0
2015-05-06 10:10:00,74.48,74.67,74.42,74.58,71200.0,57.4781,57.6247,57.4318,57.5553,71200.0
2015-05-06 10:20:00,74.58,74.68,74.53,74.57,50800.0,57.5553,57.6325,57.5167,57.5476,50800.0
2015-05-06 10:30:00,74.58,74.65,74.48,74.51,93600.0,57.5553,57.6093,57.4781,57.5013,93600.0
2015-05-06 10:40:00,74.5,74.72,74.5,74.66,91200.0,57.4936,57.6633,57.4936,57.617,91200.0
2015-05-06 10:50:00,74.66,74.71,74.62,74.67,35100.0,57.617,57.6556,57.5862,57.6247,35100.0
2015-05-06 11:00:00,74.68,74.76,74.59,74.61,50200.0,57.6325,57.6942,57.563,57.5784,50200.0
2015-05-06 11:10:00,74.61,74.63,74.49,74.61,75700.0,57.5784,57.5939,57.4858,57.5784,75700.0
2015-05-06 11:20:00,74.61,74.74,74.52,74.7,70400.0,57.5784,57.6788,57.509,57.6479,70400.0
2015-05-06 11:30:00,74.7,74.8,74.7,74.74,66200.0,57.6479,57.7251,57.6479,57.6788,66200.0
2015-05-06 11:40:00,74.73,74.83,74.73,74.75,69200.0,57.6711,57.7482,57.6711,57.6865,69200.0
2015-05-06 11:50:00,74.75,74.76,74.67,74.73,27900.0,57.6865,57.6942,57.6247,57.6711,27900.0
2015-05-06 12:00:00,74.73,74.73,74.47,74.53,32500.0,57.6711,57.6711,57.4704,57.5167,32500.0
2015-05-06 12:10:00,74.53,74.54,74.41,74.5,44300.0,57.5167,57.5244,57.4241,57.4936,44300.0
2015-05-06 12:20:00,74.5,74.52,74.39,74.4,46400.0,57.4936,57.509,57.4087,57.4164,46400.0
2015-05-06 12:30:00,74.4,74.51,74.38,74.47,46300.0,57.4164,57.5013,57.4009,57.4704,46300.0
2015-05-06 12:40:00,74.46,74.48,74.34,74.38,33400.0,57.4627,57.4781,57.3701,57.4009,33400.0
2015-05-06 12:50:00,74.37,74.38,74.23,74.29,47000.0,57.3932,57.4009,57.2852,57.3315,47000.0
2015-05-06 13:00:00,74.29,74.32,74.22,74.25,67400.0,57.3315,57.3546,57.2775,57.3006,67400.0
2015-05-06 13:10:00,74.25,74.44,74.25,74.44,38700.0,57.3006,57.4473,57.3006,57.4473,38700.0
2015-05-06 13:20:00,74.44,74.51,74.35,74.37,102500.0,57.4473,57.5013,57.3778,57.3932,102500.0
2015-05-06 13:30:00,74.37,74.37,74.24,74.36,78500.0,57.3932,57.3932,57.2929,57.3855,78500.0
2015-05-06 13:40:00,74.36,74.37,74.22,74.27,66500.0,57.3855,57.3932,57.2775,57.3161,66500.0
2015-05-06 13:50:00,74.26,74.27,74.1,74.12,102900.0,57.3083,57.3161,57.1849,57.2003,102900.0
2015-05-06 14:00:00,74.11,74.21,74.1,74.15,99700.0,57.1926,57.2698,57.1849,57.2235,99700.0
2015-05-06 14:10:00,74.14,74.14,74.01,74.08,82700.0,57.2157,57.2157,57.1154,57.1694,82700.0
2015-05-06 14:20:00,74.08,74.1,73.93,74.03,141400.0,57.1694,57.1849,57.0537,57.1308,141400.0
2015-05-06 14:30:00,74.03,74.06,73.83,73.87,108600.0,57.1308,57.154,56.9765,57.0074,108600.0
2015-05-06 14:40:00,73.86,73.88,73.73,73.88,145400.0,56.9997,57.0151,56.8993,57.0151,145400.0
2015-05-06 14:50:00,73.88,73.96,73.85,73.92,81400.0,57.0151,57.0768,56.9919,57.046,81400.0
2015-05-06 15:00:00,73.93,74.11,73.92,74.11,180300.0,57.0537,57.1926,57.046,57.1926,180300.0
2015-05-06 15:10:00,74.1,74.12,74.0,74.05,140600.0,57.1849,57.2003,57.1077,57.1463,140600.0
2015-05-06 15:20:00,74.05,74.1,74.02,74.09,184400.0,57.1463,57.1849,57.1231,57.1771,184400.0
2015-05-06 15:30:00,74.09,74.21,74.01,74.18,176400.0,57.1771,57.2698,57.1154,57.2466,176400.0
2015-05-06 15:40:00,74.17,74.22,74.13,74.18,204900.0,57.2389,57.2775,57.208,57.2466,204900.0
2015-05-06 15:50:00,74.18,74.32,74.14,74.32,384900.0,57.2466,57.3546,57.2157,57.3546,384900.0
2015-05-07 09:30:00,74.15,74.64,74.15,74.41,161500.0,57.2235,57.6016,57.2235,57.4241,161500.0
2015-05-07 09:40:00,74.42,74.57,74.34,74.39,161200.0,57.4318,57.5476,57.3701,57.4087,161200.0
2015-05-07 09:50:00,74.39,74.4,74.09,74.12,153500.0,57.4087,57.4164,57.1771,57.2003,153500.0
2015-05-07 10:00:00,74.13,74.39,74.1,74.32,133300.0,57.208,57.4087,57.1849,57.3546,133300.0
2015-05-07 10:10:00,74.34,74.46,74.27,74.32,64500.0,57.3701,57.4627,57.3161,57.3546,64500.0
2015-05-07 10:20:00,74.32,74.42,74.21,74.29,58900.0,57.3546,57.4318,57.2698,57.3315,58900.0
2015-05-07 10:30:00,74.28,74.37,74.21,74.37,74700.0,57.3238,57.3932,57.2698,57.3932,74700.0
2015-05-07 10:40:00,74.36,74.45,74.36,74.41,146700.0,57.3855,57.455,57.3855,57.4241,146700.0
2015-05-07 10:50:00,74.41,74.56,74.29,74.41,165300.0,57.4241,57.5399,57.3315,57.4241,165300.0
2015-05-07 11:00:00,74.42,74.51,74.38,74.42,80400.0,57.4318,57.5013,57.4009,57.4318,80400.0
2015-05-07 11:10:00,74.42,74.47,74.32,74.4,107900.0,57.4318,57.4704,57.3546,57.4164,107900.0
2015-05-07 11:20:00,74.4,74.46,74.39,74.42,131700.0,57.4164,57.4627,57.4087,57.4318,131700.0
2015-05-07 11:30:00,74.43,74.46,74.41,74.45,115800.0,57.4395,57.4627,57.4241,57.455,115800.0
2015-05-07 11:40:00,74.46,74.51,74.45,74.49,136900.0,57.4627,57.5013,57.455,57.4858,136900.0
2015-05-07 11:50:00,74.49,74.51,74.46,74.49,88900.0,57.4858,57.5013,57.4627,57.4858,88900.0
2015-05-07 12:00:00,74.48,74.53,74.47,74.49,85300.0,57.4781,57.5167,57.4704,57.4858,85300.0
2015-05-07 12:10:00,74.49,74.62,74.49,74.58,65600.0,57.4858,57.5862,57.4858,57.5553,65600.0
2015-05-07 12:20:00,74.59,74.62,74.55,74.62,61300.0,57.563,57.5862,57.5321,57.5862,61300.0
2015-05-07 12:30:00,74.62,74.67,74.58,74.61,104100.0,57.5862,57.6247,57.5553,57.5784,104100.0
2015-05-07 12:40:00,74.61,74.62,74.55,74.56,95600.0,57.5784,57.5862,57.5321,57.5399,95600.0
2015-05-07 12:50:00,74.56,74.61,74.52,74.58,93600.0,57.5399,57.5784,57.509,57.5553,93600.0
2015-05-07 13:00:00,74.59,74.63,74.56,74.58,132300.0,57.563,57.5939,57.5399,57.5553,132300.0
2015-05-07 13:10:00,74.59,74.61,74.56,74.57,66100.0,57.563,57.5784,57.5399,57.5476,66100.0
2015-05-07 13:20:00,74.57,74.6,74.55,74.57,51600.0,57.5476,57.5707,57.5321,57.5476,51600.0
2015-05-07 13:30:00,74.56,74.61,74.55,74.59,73300.0,57.5399,57.5784,57.5321,57.563,73300.0
2015-05-07 13:40:00,74.59,74.61,74.57,74.6,73100.0,57.563,57.5784,57.5476,57.5707,73100.0
2015-05-07 13:50:00,74.61,74.66,74.6,74.66,100500.0,57.5784,57.617,57.5707,57.617,100500.0
2015-05-07 14:00:00,74.66,74.71,74.64,74.7,103900.0,57.617,57.6556,57.6016,57.6479,103900.0
2015-05-07 14:10:00,74.7,74.71,74.62,74.64,74200.0,57.6479,57.6556,57.5862,57.6016,74200.0
2015-05-07 14:20:00,74.65,74.72,74.64,74.7,93300.0,57.6093,57.6633,57.6016,57.6479,93300.0
2015-05-07 14:30:00,74.7,74.71,74.63,74.66,63500.0,57.6479,57.6556,57.5939,57.617,63500.0
2015-05-07 14:40:00,74.65,74.67,74.6,74.61,49900.0,57.6093,57.6247,57.5707,57.5784,49900.0
2015-05-07 14:50:00,74.61,74.7,74.6,74.68,78000.0,57.5784,57.6479,57.5707,57.6325,78000.0
2015-05-07 15:00:00,74.68,74.8,74.66,74.78,112100.0,57.6325,57.7251,57.617,57.7096,112100.0
2015-05-07 15:10:00,74.78,74.81,74.68,74.69,111300.0,57.7096,57.7328,57.6325,57.6402,111300.0
2015-05-07 15:20:00,74.68,74.69,74.57,74.6,97800.0,57.6325,57.6402,57.5476,57.5707,97800.0
2015-05-07 15:30:00,74.61,74.67,74.57,74.63,128700.0,57.5784,57.6247,57.5476,57.5939,128700.0
2015-05-07 15:40:00,74.64,74.72,74.56,74.6,220400.0,57.6016,57.6633,57.5399,57.5707,220400.0
2015-05-07 15:50:00,74.6,74.73,74.58,74.61,381400.0,57.5707,57.6711,57.5553,57.5784,381400.0
2015-05-08 09:30:00,75.25,76.2,75.25,76.1,280200.0,58.0723,58.8055,58.0723,58.7283,280200.0
2015-05-08 09:40:00,76.11,76.39,76.06,76.2,144700.0,58.736,58.9521,58.6974,58.8055,144700.0
2015-05-08 09:50:00,76.2,76.22,75.82,75.83,117200.0,58.8055,58.8209,58.5122,58.5199,117200.0
2015-05-08 10:00:00,75.84,76.06,75.83,76.0,84200.0,58.5277,58.6974,58.5199,58.6511,84200.0
2015-05-08 10:10:00,76.0,76.14,75.96,75.97,81300.0,58.6511,58.7592,58.6203,58.628,81300.0
2015-05-08 10:20:00,75.98,76.14,75.91,76.13,96900.0,58.6357,58.7592,58.5817,58.7515,96900.0
2015-05-08 10:30:00,76.13,76.24,76.04,76.22,114900.0,58.7515,58.8364,58.682,58.8209,114900.0
2015-05-08 10:40:00,76.22,76.32,76.19,76.3,83000.0,58.8209,58.8981,58.7978,58.8827,83000.0
2015-05-08 10:50:00,76.3,76.3,76.12,76.14,46000.0,58.8827,58.8827,58.7438,58.7592,46000.0
2015-05-08 11:00:00,76.14,76.2,76.09,76.13,47200.0,58.7592,58.8055,58.7206,58.7515,47200.0
2015-05-08 11:10:00,76.13,76.24,76.1,76.19,45800.0,58.7515,58.8364,58.7283,58.7978,45800.0
2015-05-08 11:20:00,76.19,76.26,76.13,76.21,155100.0,58.7978,58.8518,58.7515,58.8132,155100.0
2015-05-08 11:30:00,76.22,76.29,76.18,76.28,72800.0,58.8209,58.8749,58.7901,58.8672,72800.0
2015-05-08 11:40:00,76.27,76.34,76.25,76.31,52000.0,58.8595,58.9135,58.8441,58.8904,52000.0
2015-05-08 11:50:00,76.3,76.39,76.29,76.34,166800.0,58.8827,58.9521,58.8749,58.9135,166800.0
2015-05-08 12:00:00,76.34,76.39,76.33,76.35,54100.0,58.9135,58.9521,58.9058,58.9212,54100.0
2015-05-08 12:10:00,76.34,76.34,76.27,76.33,53500.0,58.9135,58.9135,58.8595,58.9058,53500.0
2015-05-08 12:20:00,76.33,76.37,76.31,76.35,49900.0,58.9058,58.9367,58.8904,58.9212,49900.0
2015-05-08 12:30:00,76.35,76.39,76.3,76.34,46800.0,58.9212,58.9521,58.8827,58.9135,46800.0
2015-05-08 12:40:00,76.34,76.37,76.31,76.36,45600.0,58.9135,58.9367,58.8904,58.929,45600.0
2015-05-08 12:50:00,76.36,76.37,76.28,76.29,85500.0,58.929,58.9367,58.8672,58.8749,85500.0
2015-05-08 13:00:00,76.28,76.29,76.23,76.28,33900.0,58.8672,58.8749,58.8286,58.8672,33900.0
2015-05-08 13:10:00,76.28,76.32,76.19,76.24,54000.0,58.8672,58.8981,58.7978,58.8364,54000.0
2015-05-08 13:20:00,76.24,76.24,76.08,76.13,65000.0,58.8364,58.8364,58.7129,58.7515,65000.0
2015-05-08 13:30:00,76.14,76.15,75.99,76.01,30900.0,58.7592,58.7669,58.6434,58.6589,30900.0
2015-05-08 13:40:00,75.99,76.03,75.94,75.95,61200.0,58.6434,58.6743,58.6048,58.6126,61200.0
2015-05-08 13:50:00,75.95,75.99,75.92,75.95,50100.0,58.6126,58.6434,58.5894,58.6126,50100.0
2015-05-08 14:00:00,75.96,75.98,75.92,75.92,43400.0,58.6203,58.6357,58.5894,58.5894,43400.0
2015-05-08 14:10:00,75.93,75.97,75.91,75.96,60100.0,58.5971,58.628,58.5817,58.6203,60100.0
2015-05-08 14:20:00,75.95,75.95,75.9,75.93,64600.0,58.6126,58.6126,58.574,58.5971,64600.0
2015-05-08 14:30:00,75.93,75.96,75.87,75.89,66700.0,58.5971,58.6203,58.5508,58.5663,66700.0
2015-05-08 14:40:00,75.9,76.06,75.89,76.03,60800.0,58.574,58.6974,58.5663,58.6743,60800.0
2015-05-08 14:50:00,76.03,76.1,75.97,76.1,66800.0,58.6743,58.7283,58.628,58.7283,66800.0
2015-05-08 15:00:00,76.09,76.16,76.06,76.14,57800.0,58.7206,58.7746,58.6974,58.7592,57800.0
2015-05-08 15:10:00,76.14,76.18,76.12,76.13,111800.0,58.7592,58.7901,58.7438,58.7515,111800.0
2015-05-08 15:20:00,76.12,76.14,76.04,76.1,80900.0,58.7438,58.7592,58.682,58.7283,80900.0
2015-05-08 15:30:00,76.1,76.18,76.1,76.15,152600.0,58.7283,58.7901,58.7283,58.7669,152600.0
2015-05-08 15:40:00,76.14,76.24,76.11,76.2,203500.0,58.7592,58.8364,58.736,58.8055,203500.0
2015-05-08 15:50:00,76.21,76.27,76.19,76.2,237400.0,58.8132,58.8595,58.7978,58.8055,237400.0
2015-05-11 09:30:00,76.01,76.44,76.01,76.21,117900.0,58.6589,58.9907,58.6589,58.8132,117900.0
2015-05-11 09:40:00,76.23,76.25,75.95,76.23,47300.0,58.8286,58.8441,58.6126,58.8286,47300.0
2015-05-11 09:50:00,76.22,76.25,76.1,76.25,49500.0,58.8209,58.8441,58.7283,58.8441,49500.0
2015-05-11 10:00:00,76.24,76.38,76.19,76.29,44700.0,58.8364,58.9444,58.7978,58.8749,44700.0
2015-05-11 10:10:00,76.29,76.3,76.15,76.15,47800.0,58.8749,58.8827,58.7669,58.7669,47800.0
2015-05-11 10:20:00,76.16,76.21,76.09,76.1,37600.0,58.7746,58.8132,58.7206,58.7283,37600.0
2015-05-11 10:30:00,76.1,76.11,75.96,76.0,56500.0,58.7283,58.736,58.6203,58.6511,56500.0
2015-05-11 10:40:00,76.0,76.06,75.95,76.05,56500.0,58.6511,58.6974,58.6126,58.6897,56500.0
2015-05-11 10:50:00,76.05,76.13,76.04,76.09,55300.0,58.6897,58.7515,58.682,58.7206,55300.0
2015-05-11 11:00:00,76.09,76.11,75.95,76.09,113700.0,58.7206,58.736,58.6126,58.7206,113700.0
2015-05-11 11:10:00,76.1,76.22,76.1,76.2,67000.0,58.7283,58.8209,58.7283,58.8055,67000.0
2015-05-11 11:20:00,76.19,76.24,76.13,76.24,49800.0,58.7978,58.8364,58.7515,58.8364,49800.0
2015-05-11 11:30:00,76.23,76.25,76.15,76.23,61100.0,58.8286,58.8441,58.7669,58.8286,61100.0
2015-05-11 11:40:00,76.22,76.25,76.17,76.19,45400.0,58.8209,58.8441,58.7823,58.7978,45400.0
2015-05-11 11:50:00,76.19,76.25,76.15,76.22,63300.0,58.7978,58.8441,58.7669,58.8209,63300.0
2015-05-11 12:00:00,76.21,76.23,76.04,76.06,34100.0,58.8132,58.8286,58.682,58.6974,34100.0
2015-05-11 12:10:00,76.06,76.11,76.04,76.1,55500.0,58.6974,58.736,58.682,58.7283,55500.0
2015-05-11 12:20:00,76.11,76.11,76.01,76.04,105600.0,58.736,58.736,58.6589,58.682,105600.0
2015-05-11 12:30:00,76.05,76.07,75.98,76.02,27000.0,58.6897,58.7052,58.6357,58.6666,27000.0
2015-05-11 12:40:00,76.02,76.15,76.02,76.11,48400.0,58.6666,58.7669,58.6666,58.736,48400.0
2015-05-11 12:50:00,76.1,76.15,76.07,76.11,30400.0,58.7283,58.7669,58.7052,58.736,30400.0
2015-05-11 13:00:00,76.11,76.17,76.08,76.13,34900.0,58.736,58.7823,58.7129,58.7515,34900.0
2015-05-11 13:10:00,76.11,76.2,76.11,76.17,22800.0,58.736,58.8055,58.736,58.7823,22800.0
2015-05-11 13:20:00,76.17,76.2,76.15,76.19,28800.0,58.7823,58.8055,58.7669,58.7978,28800.0
2015-05-11 13:30:00,76.2,76.24,76.17,76.23,38100.0,58.8055,58.8364,58.7823,58.8286,38100.0
2015-05-11 13:40:00,76.24,76.25,76.15,76.16,49100.0,58.8364,58.8441,58.7669,58.7746,49100.0
2015-05-11 13:50:00,76.17,76.19,76.1,76.13,97300.0,58.7823,58.7978,58.7283,58.7515,97300.0
2015-05-11 14:00:00,76.13,76.25,76.11,76.17,61500.0,58.7515,58.8441,58.736,58.7823,61500.0
2015-05-11 14:10:00,76.16,76.23,76.11,76.13,50700.0,58.7746,58.8286,58.736,58.7515,50700.0
2015-05-11 14:20:00,76.13,76.17,76.12,76.15,99900.0,58.7515,58.7823,58.7438,58.7669,99900.0
2015-05-11 14:30:00,76.14,76.16,76.12,76.14,39300.0,58.7592,58.7746,58.7438,58.7592,39300.0
2015-05-11 14:40:00,76.14,76.18,76.06,76.1,52000.0,58.7592,58.7901,58.6974,58.7283,52000.0
2015-05-11 14:50:00,76.09,76.13,76.01,76.01,47600.0,58.7206,58.7515,58.6589,58.6589,47600.0
2015-05-11 15:00:00,76.02,76.09,75.93,76.09,122900.0,58.6666,58.7206,58.5971,58.7206,122900.0
2015-05-11 15:10:00,76.09,76.16,76.08,76.09,58500.0,58.7206,58.7746,58.7129,58.7206,58500.0
2015-05-11 15:20:00,76.09,76.13,76.04,76.13,74200.0,58.7206,58.7515,58.682,58.7515,74200.0
2015-05-11 15:30:00,76.13,76.17,76.1,76.16,90900.0,58.7515,58.7823,58.7283,58.7746,90900.0
2015-05-11 15:40:00,76.16,76.16,76.08,76.11,159500.0,58.7746,58.7746,58.7129,58.736,159500.0
2015-05-11 15:50:00,76.1,76.14,76.03,76.03,244700.0,58.7283,58.7592,58.6743,58.6743,244700.0
2015-05-12 09:30:00,75.41,75.68,75.26,75.53,137200.0,58.1958,58.4042,58.0801,58.2884,137200.0
2015-05-12 09:40:00,75.53,75.54,75.21,75.44,68200.0,58.2884,58.2961,58.0415,58.219,68200.0
2015-05-12 09:50:00,75.47,75.67,75.43,75.47,68800.0,58.2421,58.3965,58.2113,58.2421,68800.0
2015-05-12 10:00:00,75.46,75.53,75.35,75.46,128900.0,58.2344,58.2884,58.1495,58.2344,128900.0
2015-05-12 10:10:00,75.48,75.48,75.26,75.32,120300.0,58.2498,58.2498,58.0801,58.1264,120300.0
2015-05-12 10:20:00,75.31,75.38,75.2,75.27,60300.0,58.1187,58.1727,58.0338,58.0878,60300.0
2015-05-12 10:30:00,75.27,75.48,75.27,75.48,80300.0,58.0878,58.2498,58.0878,58.2498,80300.0
2015-05-12 10:40:00,75.47,75.52,75.39,75.46,137400.0,58.2421,58.2807,58.1804,58.2344,137400.0
2015-05-12 10:50:00,75.46,75.5,75.34,75.34,62000.0,58.2344,58.2653,58.1418,58.1418,62000.0
2015-05-12 11:00:00,75.35,75.45,75.32,75.38,134300.0,58.1495,58.2267,58.1264,58.1727,134300.0
2015-05-12 11:10:00,75.39,75.42,75.33,75.37,98600.0,58.1804,58.2035,58.1341,58.165,98600.0
2015-05-12 11:20:00,75.37,75.43,75.28,75.31,60100.0,58.165,58.2113,58.0955,58.1187,60100.0
2015-05-12 11:30:00,75.32,75.38,75.32,75.37,44500.0,58.1264,58.1727,58.1264,58.165,44500.0
2015-05-12 11:40:00,75.37,75.42,75.32,75.36,50900.0,58.165,58.2035,58.1264,58.1572,50900.0
2015-05-12 11:50:00,75.37,75.37,75.28,75.28,36400.0,58.165,58.165,58.0955,58.0955,36400.0
2015-05-12 12:00:00,75.29,75.33,75.15,75.15,55700.0,58.1032,58.1341,57.9952,57.9952,55700.0
2015-05-12 12:10:00,75.15,75.17,75.06,75.12,64100.0,57.9952,58.0106,57.9257,57.972,64100.0
2015-05-12 12:20:00,75.12,75.13,75.07,75.11,85600.0,57.972,57.9797,57.9334,57.9643,85600.0
2015-05-12 12:30:00,75.1,75.21,75.08,75.21,60800.0,57.9566,58.0415,57.9412,58.0415,60800.0
2015-05-12 12:40:00,75.21,75.26,75.2,75.24,47700.0,58.0415,58.0801,58.0338,58.0646,47700.0
2015-05-12 12:50:00,75.25,75.31,75.22,75.22,38500.0,58.0723,58.1187,58.0492,58.0492,38500.0
2015-05-12 13:00:00,75.22,75.23,75.12,75.22,63500.0,58.0492,58.0569,57.972,58.0492,63500.0
2015-05-12 13:10:00,75.22,75.27,75.18,75.21,65600.0,58.0492,58.0878,58.0183,58.0415,65600.0
2015-05-12 13:20:00,75.22,75.31,75.21,75.25,41400.0,58.0492,58.1187,58.0415,58.0723,41400.0
2015-05-12 13:30:00,75.26,75.26,75.18,75.23,46700.0,58.0801,58.0801,58.0183,58.0569,46700.0
2015-05-12 13:40:00,75.24,75.25,75.18,75.23,34300.0,58.0646,58.0723,58.0183,58.0569,34300.0
2015-05-12 13:50:00,75.23,75.31,75.18,75.3,55600.0,58.0569,58.1187,58.0183,58.1109,55600.0
2015-05-12 14:00:00,75.3,75.33,75.27,75.28,28500.0,58.1109,58.1341,58.0878,58.0955,28500.0
2015-05-12 14:10:00,75.29,75.32,75.16,75.23,52900.0,58.1032,58.1264,58.0029,58.0569,52900.0
2015-05-12 14:20:00,75.24,75.36,75.24,75.32,81000.0,58.0646,58.1572,58.0646,58.1264,81000.0
2015-05-12 14:30:00,75.32,75.42,75.31,75.4,71600.0,58.1264,58.2035,58.1187,58.1881,71600.0
2015-05-12 14:40:00,75.41,75.42,75.3,75.34,54100.0,58.1958,58.2035,58.1109,58.1418,54100.0
2015-05-12 14:50:00,75.35,75.37,75.17,75.21,82300.0,58.1495,58.165,58.0106,58.0415,82300.0
2015-05-12 15:00:00,75.2,75.26,75.16,75.23,64300.0,58.0338,58.0801,58.0029,58.0569,64300.0
2015-05-12 15:10:00,75.23,75.24,75.13,75.16,87800.0,58.0569,58.0646,57.9797,58.0029,87800.0
2015-05-12 15:20:00,75.16,75.3,75.16,75.25,124200.0,58.0029,58.1109,58.0029,58.0723,124200.0
2015-05-12 15:30:00,75.26,75.32,75.2,75.24,142900.0,58.0801,58.1264,58.0338,58.0646,142900.0
2015-05-12 15:40:00,75.24,75.28,75.18,75.26,134800.0,58.0646,58.0955,58.0183,58.0801,134800.0
2015-05-12 15:50:00,75.26,75.32,75.2,75.2,228900.0,58.0801,58.1264,58.0338,58.0338,228900.0
2015-05-13 09:30:00,75.23,75.54,75.02,75.29,143300.0,58.0569,58.2961,57.8949,58.1032,143300.0
2015-05-13 09:40:00,75.28,75.43,75.25,75.36,61500.0,58.0955,58.2113,58.0723,58.1572,61500.0
2015-05-13 09:50:00,75.36,75.39,75.18,75.19,71500.0,58.1572,58.1804,58.0183,58.026,71500.0
2015-05-13 10:00:00,75.2,75.2,75.08,75.13,72400.0,58.0338,58.0338,57.9412,57.9797,72400.0
2015-05-13 10:10:00,75.13,75.13,74.88,74.88,181000.0,57.9797,57.9797,57.7868,57.7868,181000.0
2015-05-13 10:20:00,74.89,74.94,74.82,74.83,133100.0,57.7945,57.8331,57.7405,57.7482,133100.0
2015-05-13 10:30:00,74.82,74.96,74.7,74.74,93800.0,57.7405,57.8485,57.6479,57.6788,93800.0
2015-05-13 10:40:00,74.74,74.82,74.67,74.68,56800.0,57.6788,57.7405,57.6247,57.6325,56800.0
2015-05-13 10:50:00,74.68,74.76,74.63,74.65,148300.0,57.6325,57.6942,57.5939,57.6093,148300.0
2015-05-13 11:00:00,74.65,74.7,74.57,74.68,45500.0,57.6093,57.6479,57.5476,57.6325,45500.0
2015-05-13 11:10:00,74.7,74.81,74.69,74.79,49200.0,57.6479,57.7328,57.6402,57.7174,49200.0
2015-05-13 11:20:00,74.78,74.78,74.65,74.68,47200.0,57.7096,57.7096,57.6093,57.6325,47200.0
2015-05-13 11:30:00,74.68,74.73,74.63,74.68,134400.0,57.6325,57.6711,57.5939,57.6325,134400.0
2015-05-13 11:40:00,74.69,74.82,74.68,74.79,40800.0,57.6402,57.7405,57.6325,57.7174,40800.0
2015-05-13 11:50:00,74.78,74.85,74.74,74.83,69600.0,57.7096,57.7637,57.6788,57.7482,69600.0
2015-05-13 12:00:00,74.83,74.91,74.82,74.83,46500.0,57.7482,57.81,57.7405,57.7482,46500.0
2015-05-13 12:10:00,74.82,74.92,74.81,74.92,37400.0,57.7405,57.8177,57.7328,57.8177,37400.0
2015-05-13 12:20:00,74.91,74.93,74.82,74.85,59500.0,57.81,57.8254,57.7405,57.7637,59500.0
2015-05-13 12:30:00,74.84,75.03,74.81,75.0,39400.0,57.7559,57.9026,57.7328,57.8794,39400.0
2015-05-13 12:40:00,75.0,75.03,74.93,74.98,43600.0,57.8794,57.9026,57.8254,57.864,43600.0
2015-05-13 12:50:00,74.98,74.98,74.87,74.9,27500.0,57.864,57.864,57.7791,57.8022,27500.0
2015-05-13 13:00:00,74.9,75.04,74.89,75.01,28600.0,57.8022,57.9103,57.7945,57.8871,28600.0
2015-05-13 13:10:00,75.01,75.03,74.98,74.99,21200.0,57.8871,57.9026,57.864,57.8717,21200.0
2015-05-13 13:20:00,74.99,75.0,74.94,75.0,27200.0,57.8717,57.8794,57.8331,57.8794,27200.0
2015-05-13 13:30:00,75.01,75.03,74.94,74.96,32200.0,57.8871,57.9026,57.8331,57.8485,32200.0
2015-05-13 13:40:00,74.98,75.04,74.96,74.98,27600.0,57.864,57.9103,57.8485,57.864,27600.0
2015-05-13 13:50:00,74.99,74.99,74.91,74.98,25800.0,57.8717,57.8717,57.81,57.864,25800.0
2015-05-13 14:00:00,74.99,75.0,74.89,74.92,37700.0,57.8717,57.8794,57.7945,57.8177,37700.0
2015-05-13 14:10:00,74.91,74.95,74.83,74.9,35900.0,57.81,57.8408,57.7482,57.8022,35900.0
2015-05-13 14:20:00,74.9,74.94,74.81,74.88,37600.0,57.8022,57.8331,57.7328,57.7868,37600.0
2015-05-13 14:30:00,74.87,74.95,74.84,74.93,37800.0,57.7791,57.8408,57.7559,57.8254,37800.0
2015-05-13 14:40:00,74.92,75.02,74.89,74.97,43700.0,57.8177,57.8949,57.7945,57.8563,43700.0
2015-05-13 14:50:00,74.97,74.97,74.88,74.92,42200.0,57.8563,57.8563,57.7868,57.8177,42200.0
2015-05-13 15:00:00,74.92,75.04,74.92,74.99,49300.0,57.8177,57.9103,57.8177,57.8717,49300.0
2015-05-13 15:10:00,74.99,75.03,74.92,74.93,41600.0,57.8717,57.9026,57.8177,57.8254,41600.0
2015-05-13 15:20:00,74.94,74.94,74.82,74.84,81700.0,57.8331,57.8331,57.7405,57.7559,81700.0
2015-05-13 15:30:00,74.83,74.84,74.74,74.78,88300.0,57.7482,57.7559,57.6788,57.7096,88300.0
2015-05-13 15:40:00,74.79,74.83,74.74,74.77,225300.0,57.7174,57.7482,57.6788,57.7019,225300.0
2015-05-13 15:50:00,74.77,74.91,74.77,74.87,358400.0,57.7019,57.81,57.7019,57.7791,358400.0
2015-05-14 09:30:00,75.35,75.65,75.35,75.41,115500.0,58.1495,58.381,58.1495,58.1958,115500.0
2015-05-14 09:40:00,75.41,75.45,75.16,75.24,74100.0,58.1958,58.2267,58.0029,58.0646,74100.0
2015-05-14 09:50:00,75.25,75.41,75.25,75.29,49800.0,58.0723,58.1958,58.0723,58.1032,49800.0
2015-05-14 10:00:00,75.28,75.56,75.27,75.54,54500.0,58.0955,58.3116,58.0878,58.2961,54500.0
2015-05-14 10:10:00,75.56,75.71,75.55,75.67,70000.0,58.3116,58.4273,58.3039,58.3965,70000.0
2015-05-14 10:20:00,75.68,75.7,75.59,75.66,43300.0,58.4042,58.4196,58.3347,58.3888,43300.0
2015-05-14 10:30:00,75.68,75.75,75.65,75.73,64800.0,58.4042,58.4582,58.381,58.4428,64800.0
2015-05-14 10:40:00,75.73,75.76,75.68,75.71,86900.0,58.4428,58.4659,58.4042,58.4273,86900.0
2015-05-14 10:50:00,75.71,75.77,75.69,75.76,42800.0,58.4273,58.4736,58.4119,58.4659,42800.0
2015-05-14 11:00:00,75.75,75.83,75.75,75.81,44700.0,58.4582,58.5199,58.4582,58.5045,44700.0
2015-05-14 11:10:00,75.8,75.81,75.72,75.74,28100.0,58.4968,58.5045,58.4351,58.4505,28100.0
2015-05-14 11:20:00,75.74,75.81,75.73,75.8,30200.0,58.4505,58.5045,58.4428,58.4968,30200.0
2015-05-14 11:30:00,75.8,75.83,75.76,75.77,77500.0,58.4968,58.5199,58.4659,58.4736,77500.0
2015-05-14 11:40:00,75.77,75.91,75.76,75.91,34000.0,58.4736,58.5817,58.4659,58.5817,34000.0
2015-05-14 11:50:00,75.92,75.97,75.88,75.91,53800.0,58.5894,58.628,58.5585,58.5817,53800.0
2015-05-14 12:00:00,75.92,75.95,75.88,75.89,39500.0,58.5894,58.6126,58.5585,58.5663,39500.0
2015-05-14 12:10:00,75.9,76.02,75.89,76.01,81300.0,58.574,58.6666,58.5663,58.6589,81300.0
2015-05-14 12:20:00,76.01,76.1,76.01,76.07,40100.0,58.6589,58.7283,58.6589,58.7052,40100.0
2015-05-14 12:30:00,76.06,76.16,76.06,76.11,34100.0,58.6974,58.7746,58.6974,58.736,34100.0
2015-05-14 12:40:00,76.12,76.14,76.09,76.11,67600.0,58.7438,58.7592,58.7206,58.736,67600.0
2015-05-14 12:50:00,76.12,76.2,76.1,76.2,55000.0,58.7438,58.8055,58.7283,58.8055,55000.0
2015-05-14 13:00:00,76.2,76.27,76.19,76.23,47200.0,58.8055,58.8595,58.7978,58.8286,47200.0
2015-05-14 13:10:00,76.23,76.27,76.21,76.26,39400.0,58.8286,58.8595,58.8132,58.8518,39400.0
2015-05-14 13:20:00,76.26,76.41,76.26,76.4,78100.0,58.8518,58.9676,58.8518,58.9598,78100.0
2015-05-14 13:30:00,76.41,76.52,76.41,76.51,81700.0,58.9676,59.0524,58.9676,59.0447,81700.0
2015-05-14 13:40:00,76.51,76.56,76.49,76.53,47400.0,59.0447,59.0833,59.0293,59.0602,47400.0
2015-05-14 13:50:00,76.53,76.54,76.49,76.5,40400.0,59.0602,59.0679,59.0293,59.037,40400.0
2015-05-14 14:00:00,76.51,76.53,76.36,76.37,83200.0,59.0447,59.0602,58.929,58.9367,83200.0
2015-05-14 14:10:00,76.36,76.4,76.34,76.34,107500.0,58.929,58.9598,58.9135,58.9135,107500.0
2015-05-14 14:20:00,76.35,76.36,76.29,76.29,75800.0,58.9212,58.929,58.8749,58.8749,75800.0
2015-05-14 14:30:00,76.29,76.32,76.23,76.25,80100.0,58.8749,58.8981,58.8286,58.8441,80100.0
2015-05-14 14:40:00,76.25,76.26,76.17,76.19,96700.0,58.8441,58.8518,58.7823,58.7978,96700.0
2015-05-14 14:50:00,76.19,76.22,76.18,76.2,94000.0,58.7978,58.8209,58.7901,58.8055,94000.0
2015-05-14 15:00:00,76.21,76.25,76.19,76.2,118700.0,58.8132,58.8441,58.7978,58.8055,118700.0
2015-05-14 15:10:00,76.2,76.26,76.17,76.17,148400.0,58.8055,58.8518,58.7823,58.7823,148400.0
2015-05-14 15:20:00,76.17,76.24,76.17,76.2,115800.0,58.7823,58.8364,58.7823,58.8055,115800.0
2015-05-14 15:30:00,76.2,76.21,76.15,76.18,118800.0,58.8055,58.8132,58.7669,58.7901,118800.0
2015-05-14 15:40:00,76.17,76.19,76.14,76.18,165600.0,58.7823,58.7978,58.7592,58.7901,165600.0
2015-05-14 15:50:00,76.19,76.32,76.17,76.26,482900.0,58.7978,58.8981,58.7823,58.8518,482900.0
2015-05-15 09:30:00,76.32,76.32,76.03,76.2,460800.0,58.8981,58.8981,58.6743,58.8055,460800.0
2015-05-15 09:40:00,76.19,76.19,76.02,76.12,68600.0,58.7978,58.7978,58.6666,58.7438,68600.0
2015-05-15 09:50:00,76.13,76.16,76.03,76.09,138800.0,58.7515,58.7746,58.6743,58.7206,138800.0
2015-05-15 10:00:00,76.08,76.16,75.99,76.08,108100.0,58.7129,58.7746,58.6434,58.7129,108100.0
2015-05-15 10:10:00,76.08,76.23,76.07,76.12,98100.0,58.7129,58.8286,58.7052,58.7438,98100.0
2015-05-15 10:20:00,76.12,76.21,76.12,76.18,102900.0,58.7438,58.8132,58.7438,58.7901,102900.0
2015-05-15 10:30:00,76.18,76.23,76.11,76.21,115500.0,58.7901,58.8286,58.736,58.8132,115500.0
2015-05-15 10:40:00,76.22,76.38,76.21,76.32,123000.0,58.8209,58.9444,58.8132,58.8981,123000.0
2015-05-15 10:50:00,76.3,76.35,76.25,76.33,143700.0,58.8827,58.9212,58.8441,58.9058,143700.0
2015-05-15 11:00:00,76.32,76.35,76.29,76.32,74900.0,58.8981,58.9212,58.8749,58.8981,74900.0
2015-05-15 11:10:00,76.31,76.34,76.25,76.28,62900.0,58.8904,58.9135,58.8441,58.8672,62900.0
2015-05-15 11:20:00,76.27,76.32,76.24,76.28,106600.0,58.8595,58.8981,58.8364,58.8672,106600.0
2015-05-15 11:30:00,76.27,76.34,76.25,76.32,46000.0,58.8595,58.9135,58.8441,58.8981,46000.0
2015-05-15 11:40:00,76.32,76.34,76.2,76.2,66300.0,58.8981,58.9135,58.8055,58.8055,66300.0
2015-05-15 11:50:00,76.22,76.26,76.18,76.24,91600.0,58.8209,58.8518,58.7901,58.8364,91600.0
2015-05-15 12:00:00,76.25,76.28,76.22,76.23,46600.0,58.8441,58.8672,58.8209,58.8286,46600.0
2015-05-15 12:10:00,76.23,76.3,76.23,76.25,43200.0,58.8286,58.8827,58.8286,58.8441,43200.0
2015-05-15 12:20:00,76.27,76.38,76.26,76.34,43500.0,58.8595,58.9444,58.8518,58.9135,43500.0
2015-05-15 12:30:00,76.35,76.36,76.3,76.32,58500.0,58.9212,58.929,58.8827,58.8981,58500.0
2015-05-15 12:40:00,76.31,76.36,76.24,76.26,70400.0,58.8904,58.929,58.8364,58.8518,70400.0
2015-05-15 12:50:00,76.25,76.31,76.25,76.27,37700.0,58.8441,58.8904,58.8441,58.8595,37700.0
2015-05-15 13:00:00,76.26,76.31,76.26,76.28,46300.0,58.8518,58.8904,58.8518,58.8672,46300.0
2015-05-15 13:10:00,76.27,76.29,76.17,76.19,34600.0,58.8595,58.8749,58.7823,58.7978,34600.0
2015-05-15 13:20:00,76.19,76.2,76.16,76.18,39600.0,58.7978,58.8055,58.7746,58.7901,39600.0
2015-05-15 13:30:00,76.17,76.2,76.15,76.15,55500.0,58.7823,58.8055,58.7669,58.7669,55500.0
2015-05-15 13:40:00,76.15,76.28,76.15,76.25,92500.0,58.7669,58.8672,58.7669,58.8441,92500.0
2015-05-15 13:50:00,76.25,76.27,76.16,76.2,59900.0,58.8441,58.8595,58.7746,58.8055,59900.0
2015-05-15 14:00:00,76.19,76.2,76.1,76.12,80000.0,58.7978,58.8055,58.7283,58.7438,80000.0
2015-05-15 14:10:00,76.13,76.2,76.13,76.19,41700.0,58.7515,58.8055,58.7515,58.7978,41700.0
2015-05-15 14:20:00,76.2,76.24,76.17,76.22,37200.0,58.8055,58.8364,58.7823,58.8209,37200.0
2015-05-15 14:30:00,76.23,76.27,76.2,76.22,63700.0,58.8286,58.8595,58.8055,58.8209,63700.0
2015-05-15 14:40:00,76.23,76.26,76.21,76.24,59500.0,58.8286,58.8518,58.8132,58.8364,59500.0
2015-05-15 14:50:00,76.23,76.26,76.23,76.24,116900.0,58.8286,58.8518,58.8286,58.8364,116900.0
2015-05-15 15:00:00,76.23,76.27,76.23,76.23,106100.0,58.8286,58.8595,58.8286,58.8286,106100.0
2015-05-15 15:10:00,76.24,76.27,76.21,76.23,84700.0,58.8364,58.8595,58.8132,58.8286,84700.0
2015-05-15 15:20:00,76.23,76.29,76.23,76.29,80700.0,58.8286,58.8749,58.8286,58.8749,80700.0
2015-05-15 15:30:00,76.28,76.34,76.24,76.34,93400.0,58.8672,58.9135,58.8364,58.9135,93400.0
2015-05-15 15:40:00,76.33,76.34,76.28,76.31,252200.0,58.9058,58.9135,58.8672,58.8904,252200.0
2015-05-15 15:50:00,76.31,76.42,76.3,76.42,393700.0,58.8904,58.9753,58.8827,58.9753,393700.0
2015-05-18 09:30:00,76.61,77.23,76.58,77.12,272100.0,59.1219,59.6004,59.0987,59.5155,272100.0
2015-05-18 09:40:00,77.12,77.18,76.82,76.84,137000.0,59.5155,59.5618,59.284,59.2994,137000.0
2015-05-18 09:50:00,76.84,76.93,76.78,76.88,204100.0,59.2994,59.3688,59.2531,59.3303,204100.0
2015-05-18 10:00:00,76.87,76.94,76.82,76.87,199300.0,59.3225,59.3766,59.284,59.3225,199300.0
2015-05-18 10:10:00,76.88,76.91,76.75,76.9,192200.0,59.3303,59.3534,59.2299,59.3457,192200.0
2015-05-18 10:20:00,76.9,77.01,76.89,76.97,134100.0,59.3457,59.4306,59.338,59.3997,134100.0
2015-05-18 10:30:00,76.97,77.05,76.91,77.03,73800.0,59.3997,59.4615,59.3534,59.446,73800.0
2015-05-18 10:40:00,77.03,77.12,77.01,77.1,96900.0,59.446,59.5155,59.4306,59.5,96900.0
2015-05-18 10:50:00,77.11,77.17,77.06,77.15,227000.0,59.5078,59.5541,59.4692,59.5386,227000.0
2015-05-18 11:00:00,77.14,77.24,77.12,77.23,105400.0,59.5309,59.6081,59.5155,59.6004,105400.0
2015-05-18 11:10:00,77.24,77.32,77.18,77.29,86300.0,59.6081,59.6698,59.5618,59.6467,86300.0
2015-05-18 11:20:00,77.28,77.41,77.28,77.4,91100.0,59.639,59.7393,59.639,59.7316,91100.0
2015-05-18 11:30:00,77.4,77.55,77.4,77.52,126000.0,59.7316,59.8473,59.7316,59.8242,126000.0
2015-05-18 11:40:00,77.51,77.54,77.38,77.39,87900.0,59.8164,59.8396,59.7161,59.7238,87900.0
2015-05-18 11:50:00,77.39,77.4,77.34,77.4,108500.0,59.7238,59.7316,59.6853,59.7316,108500.0
2015-05-18 12:00:00,77.39,77.46,77.39,77.45,83400.0,59.7238,59.7779,59.7238,59.7701,83400.0
2015-05-18 12:10:00,77.45,77.45,77.34,77.39,47400.0,59.7701,59.7701,59.6853,59.7238,47400.0
2015-05-18 12:20:00,77.4,77.4,77.32,77.37,50300.0,59.7316,59.7316,59.6698,59.7084,50300.0
2015-05-18 12:30:00,77.38,77.4,77.31,77.33,43000.0,59.7161,59.7316,59.6621,59.6775,43000.0
2015-05-18 12:40:00,77.33,77.46,77.33,77.45,71700.0,59.6775,59.7779,59.6775,59.7701,71700.0
2015-05-18 12:50:00,77.45,77.5,77.44,77.48,69700.0,59.7701,59.8087,59.7624,59.7933,69700.0
2015-05-18 13:00:00,77.48,77.48,77.4,77.42,41100.0,59.7933,59.7933,59.7316,59.747,41100.0
2015-05-18 13:10:00,77.42,77.47,77.38,77.47,54100.0,59.747,59.7856,59.7161,59.7856,54100.0
2015-05-18 13:20:00,77.47,77.47,77.39,77.46,46100.0,59.7856,59.7856,59.7238,59.7779,46100.0
2015-05-18 13:30:00,77.46,77.48,77.43,77.45,73700.0,59.7779,59.7933,59.7547,59.7701,73700.0
2015-05-18 13:40:00,77.45,77.48,77.39,77.48,74000.0,59.7701,59.7933,59.7238,59.7933,74000.0
2015-05-18 13:50:00,77.48,77.52,77.46,77.48,58200.0,59.7933,59.8242,59.7779,59.7933,58200.0
2015-05-18 14:00:00,77.48,77.49,77.39,77.48,91900.0,59.7933,59.801,59.7238,59.7933,91900.0
2015-05-18 14:10:00,77.48,77.49,77.4,77.42,62500.0,59.7933,59.801,59.7316,59.747,62500.0
2015-05-18 14:20:00,77.42,77.53,77.42,77.5,171800.0,59.747,59.8319,59.747,59.8087,171800.0
2015-05-18 14:30:00,77.5,77.52,77.47,77.51,95400.0,59.8087,59.8242,59.7856,59.8164,95400.0
2015-05-18 14:40:00,77.51,77.58,77.51,77.56,83300.0,59.8164,59.8705,59.8164,59.855,83300.0
2015-05-18 14:50:00,77.56,77.64,77.56,77.57,100200.0,59.855,59.9168,59.855,59.8628,100200.0
2015-05-18 15:00:00,77.57,77.67,77.56,77.65,103100.0,59.8628,59.9399,59.855,59.9245,103100.0
2015-05-18 15:10:00,77.66,77.72,77.65,77.71,126200.0,59.9322,59.9785,59.9245,59.9708,126200.0
2015-05-18 15:20:00,77.7,77.76,77.6,77.62,141300.0,59.9631,60.0094,59.8859,59.9013,141300.0
2015-05-18 15:30:00,77.62,77.62,77.58,77.6,189200.0,59.9013,59.9013,59.8705,59.8859,189200.0
2015-05-18 15:40:00,77.59,77.64,77.53,77.53,426800.0,59.8782,59.9168,59.8319,59.8319,426800.0
2015-05-18 15:50:00,77.53,77.54,77.46,77.48,303700.0,59.8319,59.8396,59.7779,59.7933,303700.0
2015-05-19 09:30:00,77.85,77.94,77.71,77.9,372100.0,60.0788,60.1483,59.9708,60.1174,372100.0
2015-05-19 09:40:00,77.88,78.32,77.78,78.31,344800.0,60.102,60.4415,60.0248,60.4338,344800.0
2015-05-19 09:50:00,78.3,78.37,78.19,78.26,195500.0,60.4261,60.4801,60.3412,60.3952,195500.0
2015-05-19 10:00:00,78.26,78.28,78.07,78.22,259100.0,60.3952,60.4107,60.2486,60.3644,259100.0
2015-05-19 10:10:00,78.22,78.41,78.15,78.41,183900.0,60.3644,60.511,60.3104,60.511,183900.0
2015-05-19 10:20:00,78.42,78.54,78.37,78.54,117500.0,60.5187,60.6113,60.4801,60.6113,117500.0
2015-05-19 10:30:00,78.54,78.7,78.53,78.65,181700.0,60.6113,60.7348,60.6036,60.6962,181700.0
2015-05-19 10:40:00,78.64,78.65,78.55,78.59,94700.0,60.6885,60.6962,60.619,60.6499,94700.0
2015-05-19 10:50:00,78.58,78.59,78.49,78.51,165100.0,60.6422,60.6499,60.5727,60.5882,165100.0
2015-05-19 11:00:00,78.51,78.51,78.44,78.47,133400.0,60.5882,60.5882,60.5342,60.5573,133400.0
2015-05-19 11:10:00,78.48,78.59,78.43,78.57,162900.0,60.565,60.6499,60.5264,60.6345,162900.0
2015-05-19 11:20:00,78.58,78.66,78.56,78.62,71300.0,60.6422,60.7039,60.6268,60.6731,71300.0
2015-05-19 11:30:00,78.62,78.63,78.48,78.51,116800.0,60.6731,60.6808,60.565,60.5882,116800.0
2015-05-19 11:40:00,78.51,78.56,78.49,78.56,64600.0,60.5882,60.6268,60.5727,60.6268,64600.0
2015-05-19 11:50:00,78.56,78.6,78.51,78.53,77600.0,60.6268,60.6576,60.5882,60.6036,77600.0
2015-05-19 12:00:00,78.52,78.56,78.49,78.56,66400.0,60.5959,60.6268,60.5727,60.6268,66400.0
2015-05-19 12:10:00,78.56,78.56,78.52,78.53,144200.0,60.6268,60.6268,60.5959,60.6036,144200.0
2015-05-19 12:20:00,78.53,78.54,78.5,78.51,118000.0,60.6036,60.6113,60.5805,60.5882,118000.0
2015-05-19 12:30:00,78.51,78.51,78.42,78.43,218300.0,60.5882,60.5882,60.5187,60.5264,218300.0
2015-05-19 12:40:00,78.43,78.48,78.4,78.47,88700.0,60.5264,60.565,60.5033,60.5573,88700.0
2015-05-19 12:50:00,78.46,78.5,78.45,78.5,181500.0,60.5496,60.5805,60.5419,60.5805,181500.0
2015-05-19 13:00:00,78.49,78.5,78.44,78.48,99200.0,60.5727,60.5805,60.5342,60.565,99200.0
2015-05-19 13:10:00,78.48,78.5,78.45,78.49,55300.0,60.565,60.5805,60.5419,60.5727,55300.0
2015-05-19 13:20:00,78.49,78.5,78.45,78.46,111800.0,60.5727,60.5805,60.5419,60.5496,111800.0
2015-05-19 13:30:00,78.47,78.52,78.46,78.5,144000.0,60.5573,60.5959,60.5496,60.5805,144000.0
2015-05-19 13:40:00,78.49,78.54,78.49,78.52,182000.0,60.5727,60.6113,60.5727,60.5959,182000.0
2015-05-19 13:50:00,78.52,78.53,78.45,78.46,89000.0,60.5959,60.6036,60.5419,60.5496,89000.0
2015-05-19 14:00:00,78.46,78.52,78.44,78.51,58900.0,60.5496,60.5959,60.5342,60.5882,58900.0
2015-05-19 14:10:00,78.52,78.52,78.49,78.5,98500.0,60.5959,60.5959,60.5727,60.5805,98500.0
2015-05-19 14:20:00,78.5,78.5,78.42,78.45,102800.0,60.5805,60.5805,60.5187,60.5419,102800.0
2015-05-19 14:30:00,78.45,78.45,78.34,78.39,107300.0,60.5419,60.5419,60.457,60.4956,107300.0
2015-05-19 14:40:00,78.39,78.42,78.36,78.41,66700.0,60.4956,60.5187,60.4724,60.511,66700.0
2015-05-19 14:50:00,78.4,78.45,78.39,78.44,56800.0,60.5033,60.5419,60.4956,60.5342,56800.0
2015-05-19 15:00:00,78.44,78.44,78.31,78.32,135800.0,60.5342,60.5342,60.4338,60.4415,135800.0
2015-05-19 15:10:00,78.32,78.34,78.23,78.27,124700.0,60.4415,60.457,60.3721,60.403,124700.0
2015-05-19 15:20:00,78.26,78.31,78.22,78.26,104000.0,60.3952,60.4338,60.3644,60.3952,104000.0
2015-05-19 15:30:00,78.26,78.34,78.24,78.33,135200.0,60.3952,60.457,60.3798,60.4493,135200.0
2015-05-19 15:40:00,78.32,78.41,78.29,78.4,176300.0,60.4415,60.511,60.4184,60.5033,176300.0
2015-05-19 15:50:00,78.4,78.5,78.38,78.46,612800.0,60.5033,60.5805,60.4879,60.5496,612800.0
2015-05-20 09:30:00,78.44,78.7,78.37,78.48,411800.0,60.5342,60.7348,60.4801,60.565,411800.0
2015-05-20 09:40:00,78.48,78.59,78.4,78.5,467900.0,60.565,60.6499,60.5033,60.5805,467900.0
2015-05-20 09:50:00,78.49,78.53,78.4,78.46,203200.0,60.5727,60.6036,60.5033,60.5496,203200.0
2015-05-20 10:00:00,78.45,78.55,78.44,78.5,57100.0,60.5419,60.619,60.5342,60.5805,57100.0
2015-05-20 10:10:00,78.51,78.53,78.48,78.53,53000.0,60.5882,60.6036,60.565,60.6036,53000.0
2015-05-20 10:20:00,78.52,78.64,78.49,78.64,329500.0,60.5959,60.6885,60.5727,60.6885,329500.0
2015-05-20 10:30:00,78.63,78.71,78.63,78.7,116300.0,60.6808,60.7425,60.6808,60.7348,116300.0
2015-05-20 10:40:00,78.7,78.72,78.6,78.6,62700.0,60.7348,60.7502,60.6576,60.6576,62700.0
2015-05-20 10:50:00,78.61,78.62,78.54,78.6,73400.0,60.6653,60.6731,60.6113,60.6576,73400.0
2015-05-20 11:00:00,78.59,78.77,78.58,78.75,81700.0,60.6499,60.7888,60.6422,60.7734,81700.0
2015-05-20 11:10:00,78.74,78.81,78.73,78.76,79200.0,60.7657,60.8197,60.758,60.7811,79200.0
2015-05-20 11:20:00,78.76,78.8,78.74,78.77,113300.0,60.7811,60.812,60.7657,60.7888,113300.0
2015-05-20 11:30:00,78.76,78.8,78.72,78.77,164200.0,60.7811,60.812,60.7502,60.7888,164200.0
2015-05-20 11:40:00,78.78,78.81,78.75,78.78,431100.0,60.7965,60.8197,60.7734,60.7965,431100.0
2015-05-20 11:50:00,78.78,78.79,78.67,78.68,133500.0,60.7965,60.8043,60.7117,60.7194,133500.0
2015-05-20 12:00:00,78.67,78.71,78.63,78.69,273800.0,60.7117,60.7425,60.6808,60.7271,273800.0
2015-05-20 12:10:00,78.69,78.69,78.62,78.63,61800.0,60.7271,60.7271,60.6731,60.6808,61800.0
2015-05-20 12:20:00,78.63,78.65,78.55,78.61,218600.0,60.6808,60.6962,60.619,60.6653,218600.0
2015-05-20 12:30:00,78.6,78.68,78.56,78.67,53200.0,60.6576,60.7194,60.6268,60.7117,53200.0
2015-05-20 12:40:00,78.67,78.77,78.66,78.75,75600.0,60.7117,60.7888,60.7039,60.7734,75600.0
2015-05-20 12:50:00,78.74,78.75,78.73,78.74,61900.0,60.7657,60.7734,60.758,60.7657,61900.0
2015-05-20 13:00:00,78.74,78.75,78.69,78.72,43600.0,60.7657,60.7734,60.7271,60.7502,43600.0
2015-05-20 13:10:00,78.72,78.74,78.69,78.7,116100.0,60.7502,60.7657,60.7271,60.7348,116100.0
2015-05-20 13:20:00,78.7,78.76,78.69,78.75,67800.0,60.7348,60.7811,60.7271,60.7734,67800.0
2015-05-20 13:30:00,78.75,78.79,78.74,78.78,67100.0,60.7734,60.8043,60.7657,60.7965,67100.0
2015-05-20 13:40:00,78.77,78.8,78.74,78.79,99600.0,60.7888,60.812,60.7657,60.8043,99600.0
2015-05-20 13:50:00,78.78,78.79,78.74,78.75,69500.0,60.7965,60.8043,60.7657,60.7734,69500.0
2015-05-20 14:00:00,78.75,78.88,78.69,78.84,249100.0,60.7734,60.8737,60.7271,60.8428,249100.0
2015-05-20 14:10:00,78.84,79.06,78.84,79.0,143400.0,60.8428,61.0126,60.8428,60.9663,143400.0
2015-05-20 14:20:00,79.0,79.07,78.95,79.04,166600.0,60.9663,61.0203,60.9277,60.9972,166600.0
2015-05-20 14:30:00,79.04,79.08,78.99,79.02,104200.0,60.9972,61.0281,60.9586,60.9818,104200.0
2015-05-20 14:40:00,79.02,79.04,78.98,78.99,93800.0,60.9818,60.9972,60.9509,60.9586,93800.0
2015-05-20 14:50:00,78.98,79.08,78.98,79.04,84500.0,60.9509,61.0281,60.9509,60.9972,84500.0
2015-05-20 15:00:00,79.04,79.05,78.97,79.01,110300.0,60.9972,61.0049,60.9432,60.974,110300.0
2015-05-20 15:10:00,79.0,79.03,78.78,78.78,99700.0,60.9663,60.9895,60.7965,60.7965,99700.0
2015-05-20 15:20:00,78.79,78.88,78.7,78.87,132800.0,60.8043,60.8737,60.7348,60.866,132800.0
2015-05-20 15:30:00,78.87,78.93,78.8,78.87,293600.0,60.866,60.9123,60.812,60.866,293600.0
2015-05-20 15:40:00,78.88,79.01,78.86,78.99,184900.0,60.8737,60.974,60.8583,60.9586,184900.0
2015-05-20 15:50:00,78.99,79.0,78.79,78.8,263700.0,60.9586,60.9663,60.8043,60.812,263700.0
2015-05-21 09:30:00,78.68,78.69,78.36,78.52,178700.0,60.7194,60.7271,60.4724,60.5959,178700.0
2015-05-21 09:40:00,78.52,78.7,78.45,78.46,80500.0,60.5959,60.7348,60.5419,60.5496,80500.0
2015-05-21 09:50:00,78.48,78.66,78.46,78.56,168400.0,60.565,60.7039,60.5496,60.6268,168400.0
2015-05-21 10:00:00,78.56,78.65,78.47,78.61,166200.0,60.6268,60.6962,60.5573,60.6653,166200.0
2015-05-21 10:10:00,78.62,78.65,78.55,78.61,147300.0,60.6731,60.6962,60.619,60.6653,147300.0
2015-05-21 10:20:00,78.61,78.61,78.52,78.52,52900.0,60.6653,60.6653,60.5959,60.5959,52900.0
2015-05-21 10:30:00,78.53,78.55,78.41,78.42,47900.0,60.6036,60.619,60.511,60.5187,47900.0
2015-05-21 10:40:00,78.42,78.44,78.32,78.36,77000.0,60.5187,60.5342,60.4415,60.4724,77000.0
2015-05-21 10:50:00,78.36,78.4,78.29,78.31,53300.0,60.4724,60.5033,60.4184,60.4338,53300.0
2015-05-21 11:00:00,78.31,78.42,78.31,78.39,54000.0,60.4338,60.5187,60.4338,60.4956,54000.0
2015-05-21 11:10:00,78.39,78.43,78.37,78.38,46400.0,60.4956,60.5264,60.4801,60.4879,46400.0
2015-05-21 11:20:00,78.37,78.42,78.35,78.41,57100.0,60.4801,60.5187,60.4647,60.511,57100.0
2015-05-21 11:30:00,78.42,78.56,78.42,78.49,47300.0,60.5187,60.6268,60.5187,60.5727,47300.0
2015-05-21 11:40:00,78.5,78.51,78.41,78.45,33300.0,60.5805,60.5882,60.511,60.5419,33300.0
2015-05-21 11:50:00,78.45,78.57,78.44,78.56,38400.0,60.5419,60.6345,60.5342,60.6268,38400.0
2015-05-21 12:00:00,78.56,78.61,78.52,78.59,40500.0,60.6268,60.6653,60.5959,60.6499,40500.0
2015-05-21 12:10:00,78.6,78.62,78.57,78.58,74800.0,60.6576,60.6731,60.6345,60.6422,74800.0
2015-05-21 12:20:00,78.59,78.59,78.52,78.53,44400.0,60.6499,60.6499,60.5959,60.6036,44400.0
2015-05-21 12:30:00,78.53,78.61,78.53,78.58,46900.0,60.6036,60.6653,60.6036,60.6422,46900.0
2015-05-21 12:40:00,78.58,78.61,78.55,78.56,52300.0,60.6422,60.6653,60.619,60.6268,52300.0
2015-05-21 12:50:00,78.56,78.58,78.52,78.55,22600.0,60.6268,60.6422,60.5959,60.619,22600.0
2015-05-21 13:00:00,78.56,78.58,78.54,78.56,40100.0,60.6268,60.6422,60.6113,60.6268,40100.0
2015-05-21 13:10:00,78.56,78.57,78.52,78.55,36500.0,60.6268,60.6345,60.5959,60.619,36500.0
2015-05-21 13:20:00,78.55,78.56,78.48,78.49,24600.0,60.619,60.6268,60.565,60.5727,24600.0
2015-05-21 13:30:00,78.49,78.5,78.42,78.43,32200.0,60.5727,60.5805,60.5187,60.5264,32200.0
2015-05-21 13:40:00,78.43,78.43,78.37,78.38,46100.0,60.5264,60.5264,60.4801,60.4879,46100.0
2015-05-21 13:50:00,78.38,78.4,78.37,78.38,66300.0,60.4879,60.5033,60.4801,60.4879,66300.0
2015-05-21 14:00:00,78.37,78.46,78.36,78.46,59200.0,60.4801,60.5496,60.4724,60.5496,59200.0
2015-05-21 14:10:00,78.47,78.51,78.45,78.47,35300.0,60.5573,60.5882,60.5419,60.5573,35300.0
2015-05-21 14:20:00,78.48,78.52,78.45,78.49,30000.0,60.565,60.5959,60.5419,60.5727,30000.0
2015-05-21 14:30:00,78.49,78.57,78.47,78.55,56000.0,60.5727,60.6345,60.5573,60.619,56000.0
2015-05-21 14:40:00,78.55,78.59,78.54,78.59,43100.0,60.619,60.6499,60.6113,60.6499,43100.0
2015-05-21 14:50:00,78.59,78.6,78.57,78.59,42200.0,60.6499,60.6576,60.6345,60.6499,42200.0
2015-05-21 15:00:00,78.58,78.61,78.53,78.55,50100.0,60.6422,60.6653,60.6036,60.619,50100.0
2015-05-21 15:10:00,78.54,78.56,78.44,78.45,87900.0,60.6113,60.6268,60.5342,60.5419,87900.0
2015-05-21 15:20:00,78.44,78.46,78.38,78.4,61500.0,60.5342,60.5496,60.4879,60.5033,61500.0
2015-05-21 15:30:00,78.4,78.43,78.36,78.42,160200.0,60.5033,60.5264,60.4724,60.5187,160200.0
2015-05-21 15:40:00,78.42,78.54,78.41,78.48,150500.0,60.5187,60.6113,60.511,60.565,150500.0
2015-05-21 15:50:00,78.48,78.49,78.38,78.43,366700.0,60.565,60.5727,60.4879,60.5264,366700.0
2015-05-22 09:30:00,78.28,78.47,77.88,78.0,190700.0,60.4107,60.5573,60.102,60.1946,190700.0
2015-05-22 09:40:00,77.99,78.16,77.97,78.01,142900.0,60.1869,60.3181,60.1714,60.2023,142900.0
2015-05-22 09:50:00,78.01,78.04,77.89,78.02,58300.0,60.2023,60.2255,60.1097,60.21,58300.0
2015-05-22 10:00:00,78.01,78.2,77.98,78.16,38300.0,60.2023,60.3489,60.1792,60.3181,38300.0
2015-05-22 10:10:00,78.16,78.3,78.14,78.26,48800.0,60.3181,60.4261,60.3026,60.3952,48800.0
2015-05-22 10:20:00,78.26,78.34,78.19,78.34,34600.0,60.3952,60.457,60.3412,60.457,34600.0
2015-05-22 10:30:00,78.34,78.66,78.3,78.62,122000.0,60.457,60.7039,60.4261,60.6731,122000.0
2015-05-22 10:40:00,78.61,78.69,78.52,78.52,37600.0,60.6653,60.7271,60.5959,60.5959,37600.0
2015-05-22 10:50:00,78.52,78.53,78.43,78.46,36800.0,60.5959,60.6036,60.5264,60.5496,36800.0
2015-05-22 11:00:00,78.47,78.55,78.39,78.42,51500.0,60.5573,60.619,60.4956,60.5187,51500.0
2015-05-22 11:10:00,78.42,78.43,78.22,78.32,41000.0,60.5187,60.5264,60.3644,60.4415,41000.0
2015-05-22 11:20:00,78.31,78.38,78.31,78.36,36800.0,60.4338,60.4879,60.4338,60.4724,36800.0
2015-05-22 11:30:00,78.36,78.36,78.16,78.16,67700.0,60.4724,60.4724,60.3181,60.3181,67700.0
2015-05-22 11:40:00,78.17,78.19,78.09,78.19,62000.0,60.3258,60.3412,60.264,60.3412,62000.0
2015-05-22 11:50:00,78.19,78.23,78.15,78.17,60900.0,60.3412,60.3721,60.3104,60.3258,60900.0
2015-05-22 12:00:00,78.17,78.25,78.17,78.24,35300.0,60.3258,60.3875,60.3258,60.3798,35300.0
2015-05-22 12:10:00,78.23,78.25,78.16,78.18,36900.0,60.3721,60.3875,60.3181,60.3335,36900.0
2015-05-22 12:20:00,78.18,78.19,78.12,78.19,25200.0,60.3335,60.3412,60.2872,60.3412,25200.0
2015-05-22 12:30:00,78.19,78.27,78.18,78.27,40300.0,60.3412,60.403,60.3335,60.403,40300.0
2015-05-22 12:40:00,78.26,78.28,78.17,78.17,40000.0,60.3952,60.4107,60.3258,60.3258,40000.0
2015-05-22 12:50:00,78.17,78.21,78.16,78.17,32600.0,60.3258,60.3567,60.3181,60.3258,32600.0
2015-05-22 13:00:00,78.16,78.24,78.1,78.15,72600.0,60.3181,60.3798,60.2718,60.3104,72600.0
2015-05-22 13:10:00,78.15,78.16,78.06,78.08,27200.0,60.3104,60.3181,60.2409,60.2563,27200.0
2015-05-22 13:20:00,78.08,78.11,78.05,78.08,32300.0,60.2563,60.2795,60.2332,60.2563,32300.0
2015-05-22 13:30:00,78.08,78.1,78.01,78.02,40800.0,60.2563,60.2718,60.2023,60.21,40800.0
2015-05-22 13:40:00,78.02,78.05,77.99,78.01,45700.0,60.21,60.2332,60.1869,60.2023,45700.0
2015-05-22 13:50:00,78.02,78.03,77.95,77.96,37700.0,60.21,60.2177,60.156,60.1637,37700.0
2015-05-22 14:00:00,77.96,77.97,77.9,77.93,30800.0,60.1637,60.1714,60.1174,60.1406,30800.0
2015-05-22 14:10:00,77.94,78.08,77.93,78.07,26700.0,60.1483,60.2563,60.1406,60.2486,26700.0
2015-05-22 14:20:00,78.07,78.08,78.02,78.06,26100.0,60.2486,60.2563,60.21,60.2409,26100.0
2015-05-22 14:30:00,78.06,78.09,78.02,78.02,30400.0,60.2409,60.264,60.21,60.21,30400.0
2015-05-22 14:40:00,78.02,78.05,77.95,77.96,52300.0,60.21,60.2332,60.156,60.1637,52300.0
2015-05-22 14:50:00,77.97,78.0,77.94,77.94,37500.0,60.1714,60.1946,60.1483,60.1483,37500.0
2015-05-22 15:00:00,77.94,77.96,77.9,77.92,33000.0,60.1483,60.1637,60.1174,60.1329,33000.0
2015-05-22 15:10:00,77.91,77.92,77.89,77.91,63800.0,60.1251,60.1329,60.1097,60.1251,63800.0
2015-05-22 15:20:00,77.91,78.02,77.9,78.01,62700.0,60.1251,60.21,60.1174,60.2023,62700.0
2015-05-22 15:30:00,78.01,78.07,78.0,78.05,75800.0,60.2023,60.2486,60.1946,60.2332,75800.0
2015-05-22 15:40:00,78.05,78.07,77.86,77.92,158100.0,60.2332,60.2486,60.0866,60.1329,158100.0
2015-05-22 15:50:00,77.91,77.91,77.8,77.83,294400.0,60.1251,60.1251,60.0402,60.0634,294400.0
2015-05-26 09:30:00,77.39,77.43,76.88,77.11,240500.0,59.7238,59.7547,59.3303,59.5078,240500.0
2015-05-26 09:40:00,77.11,77.33,77.1,77.17,104700.0,59.5078,59.6775,59.5,59.5541,104700.0
2015-05-26 09:50:00,77.15,77.21,77.04,77.14,51200.0,59.5386,59.5849,59.4537,59.5309,51200.0
2015-05-26 10:00:00,77.12,77.23,77.02,77.08,85300.0,59.5155,59.6004,59.4383,59.4846,85300.0
2015-05-26 10:10:00,77.08,77.11,76.97,77.01,71500.0,59.4846,59.5078,59.3997,59.4306,71500.0
2015-05-26 10:20:00,77.01,77.25,77.0,77.23,61900.0,59.4306,59.6158,59.4229,59.6004,61900.0
2015-05-26 10:30:00,77.22,77.22,77.0,77.04,59700.0,59.5926,59.5926,59.4229,59.4537,59700.0
2015-05-26 10:40:00,77.04,77.15,77.02,77.07,61500.0,59.4537,59.5386,59.4383,59.4769,61500.0
2015-05-26 10:50:00,77.06,77.07,76.98,77.07,92100.0,59.4692,59.4769,59.4074,59.4769,92100.0
2015-05-26 11:00:00,77.07,77.1,76.97,76.98,57400.0,59.4769,59.5,59.3997,59.4074,57400.0
2015-05-26 11:10:00,76.98,77.03,76.92,77.01,41600.0,59.4074,59.446,59.3611,59.4306,41600.0
2015-05-26 11:20:00,77.01,77.06,77.0,77.04,61100.0,59.4306,59.4692,59.4229,59.4537,61100.0
2015-05-26 11:30:00,77.04,77.15,77.01,77.11,58700.0,59.4537,59.5386,59.4306,59.5078,58700.0
2015-05-26 11:40:00,77.12,77.15,77.09,77.1,42200.0,59.5155,59.5386,59.4923,59.5,42200.0
2015-05-26 11:50:00,77.1,77.1,77.01,77.02,32500.0,59.5,59.5,59.4306,59.4383,32500.0
2015-05-26 12:00:00,77.03,77.06,76.96,76.97,35400.0,59.446,59.4692,59.392,59.3997,35400.0
2015-05-26 12:10:00,76.96,77.0,76.95,76.98,43600.0,59.392,59.4229,59.3843,59.4074,43600.0
2015-05-26 12:20:00,76.99,77.08,76.98,77.03,49900.0,59.4152,59.4846,59.4074,59.446,49900.0
2015-05-26 12:30:00,77.03,77.05,76.95,76.98,42300.0,59.446,59.4615,59.3843,59.4074,42300.0
2015-05-26 12:40:00,76.97,76.98,76.92,76.97,34200.0,59.3997,59.4074,59.3611,59.3997,34200.0
2015-05-26 12:50:00,76.97,77.0,76.84,76.84,37700.0,59.3997,59.4229,59.2994,59.2994,37700.0
2015-05-26 13:00:00,76.85,76.9,76.75,76.8,55400.0,59.3071,59.3457,59.2299,59.2685,55400.0
2015-05-26 13:10:00,76.8,76.8,76.73,76.76,164900.0,59.2685,59.2685,59.2145,59.2377,164900.0
2015-05-26 13:20:00,76.76,76.87,76.75,76.84,73200.0,59.2377,59.3225,59.2299,59.2994,73200.0
2015-05-26 13:30:00,76.84,76.86,76.71,76.72,74200.0,59.2994,59.3148,59.1991,59.2068,74200.0
2015-05-26 13:40:00,76.72,76.76,76.62,76.65,56400.0,59.2068,59.2377,59.1296,59.1528,56400.0
2015-05-26 13:50:00,76.64,76.64,76.49,76.52,79300.0,59.145,59.145,59.0293,59.0524,79300.0
2015-05-26 14:00:00,76.52,76.57,76.44,76.44,113100.0,59.0524,59.091,58.9907,58.9907,113100.0
2015-05-26 14:10:00,76.44,76.5,76.41,76.48,70900.0,58.9907,59.037,58.9676,59.0216,70900.0
2015-05-26 14:20:00,76.48,76.51,76.39,76.41,90900.0,59.0216,59.0447,58.9521,58.9676,90900.0
2015-05-26 14:30:00,76.41,76.49,76.41,76.49,75600.0,58.9676,59.0293,58.9676,59.0293,75600.0
2015-05-26 14:40:00,76.49,76.54,76.46,76.47,76600.0,59.0293,59.0679,59.0061,59.0139,76600.0
2015-05-26 14:50:00,76.47,76.47,76.38,76.39,95800.0,59.0139,59.0139,58.9444,58.9521,95800.0
2015-05-26 15:00:00,76.38,76.62,76.36,76.61,197100.0,58.9444,59.1296,58.929,59.1219,197100.0
2015-05-26 15:10:00,76.61,76.67,76.59,76.62,148100.0,59.1219,59.1682,59.1065,59.1296,148100.0
2015-05-26 15:20:00,76.63,76.67,76.56,76.62,96800.0,59.1373,59.1682,59.0833,59.1296,96800.0
2015-05-26 15:30:00,76.63,76.67,76.57,76.65,150500.0,59.1373,59.1682,59.091,59.1528,150500.0
2015-05-26 15:40:00,76.65,76.71,76.62,76.67,170300.0,59.1528,59.1991,59.1296,59.1682,170300.0
2015-05-26 15:50:00,76.67,76.68,76.57,76.58,297600.0,59.1682,59.1759,59.091,59.0987,297600.0
2015-05-27 09:30:00,77.43,77.43,76.47,76.47,127500.0,59.7547,59.7547,59.0139,59.0139,127500.0
2015-05-27 09:40:00,76.54,76.69,76.47,76.66,92400.0,59.0679,59.1836,59.0139,59.1605,92400.0
2015-05-27 09:50:00,76.67,76.83,76.63,76.69,135200.0,59.1682,59.2917,59.1373,59.1836,135200.0
2015-05-27 10:00:00,76.7,76.8,76.69,76.8,82800.0,59.1914,59.2685,59.1836,59.2685,82800.0
2015-05-27 10:10:00,76.81,76.92,76.77,76.91,66000.0,59.2762,59.3611,59.2454,59.3534,66000.0
2015-05-27 10:20:00,76.9,77.02,76.89,76.95,63200.0,59.3457,59.4383,59.338,59.3843,63200.0
2015-05-27 10:30:00,76.95,77.04,76.89,76.9,58200.0,59.3843,59.4537,59.338,59.3457,58200.0
2015-05-27 10:40:00,76.89,77.05,76.89,77.04,49500.0,59.338,59.4615,59.338,59.4537,49500.0
2015-05-27 10:50:00,77.04,77.15,77.03,77.1,50300.0,59.4537,59.5386,59.446,59.5,50300.0
2015-05-27 11:00:00,77.1,77.18,77.09,77.16,40800.0,59.5,59.5618,59.4923,59.5463,40800.0
2015-05-27 11:10:00,77.15,77.15,77.0,77.0,35600.0,59.5386,59.5386,59.4229,59.4229,35600.0
2015-05-27 11:20:00,77.0,77.02,76.92,77.02,45000.0,59.4229,59.4383,59.3611,59.4383,45000.0
2015-05-27 11:30:00,77.02,77.06,76.98,77.04,33800.0,59.4383,59.4692,59.4074,59.4537,33800.0
2015-05-27 11:40:00,77.04,77.16,77.04,77.11,35900.0,59.4537,59.5463,59.4537,59.5078,35900.0
2015-05-27 11:50:00,77.1,77.11,77.04,77.04,33400.0,59.5,59.5078,59.4537,59.4537,33400.0
2015-05-27 12:00:00,77.04,77.05,76.99,77.04,34200.0,59.4537,59.4615,59.4152,59.4537,34200.0
2015-05-27 12:10:00,77.03,77.03,76.96,76.98,40500.0,59.446,59.446,59.392,59.4074,40500.0
2015-05-27 12:20:00,76.97,76.97,76.91,76.94,66700.0,59.3997,59.3997,59.3534,59.3766,66700.0
2015-05-27 12:30:00,76.94,76.97,76.92,76.97,33900.0,59.3766,59.3997,59.3611,59.3997,33900.0
2015-05-27 12:40:00,76.97,76.99,76.94,76.97,47400.0,59.3997,59.4152,59.3766,59.3997,47400.0
2015-05-27 12:50:00,76.97,76.97,76.91,76.95,60900.0,59.3997,59.3997,59.3534,59.3843,60900.0
2015-05-27 13:00:00,76.95,76.99,76.94,76.97,51300.0,59.3843,59.4152,59.3766,59.3997,51300.0
2015-05-27 13:10:00,76.98,76.99,76.96,76.97,38700.0,59.4074,59.4152,59.392,59.3997,38700.0
2015-05-27 13:20:00,76.97,77.04,76.97,77.02,42900.0,59.3997,59.4537,59.3997,59.4383,42900.0
2015-05-27 13:30:00,77.03,77.08,77.01,77.06,47100.0,59.446,59.4846,59.4306,59.4692,47100.0
2015-05-27 13:40:00,77.06,77.07,77.01,77.02,31400.0,59.4692,59.4769,59.4306,59.4383,31400.0
2015-05-27 13:50:00,77.02,77.07,77.01,77.07,29300.0,59.4383,59.4769,59.4306,59.4769,29300.0
2015-05-27 14:00:00,77.07,77.1,77.06,77.08,65000.0,59.4769,59.5,59.4692,59.4846,65000.0
2015-05-27 14:10:00,77.09,77.14,77.06,77.12,50700.0,59.4923,59.5309,59.4692,59.5155,50700.0
2015-05-27 14:20:00,77.13,77.19,77.11,77.16,43500.0,59.5232,59.5695,59.5078,59.5463,43500.0
2015-05-27 14:30:00,77.17,77.2,77.09,77.12,44200.0,59.5541,59.5772,59.4923,59.5155,44200.0
2015-05-27 14:40:00,77.12,77.16,77.1,77.16,54600.0,59.5155,59.5463,59.5,59.5463,54600.0
2015-05-27 14:50:00,77.15,77.25,77.15,77.24,51400.0,59.5386,59.6158,59.5386,59.6081,51400.0
2015-05-27 15:00:00,77.25,77.27,77.17,77.27,76000.0,59.6158,59.6312,59.5541,59.6312,76000.0
2015-05-27 15:10:00,77.28,77.29,77.22,77.27,103300.0,59.639,59.6467,59.5926,59.6312,103300.0
2015-05-27 15:20:00,77.26,77.26,77.18,77.24,57900.0,59.6235,59.6235,59.5618,59.6081,57900.0
2015-05-27 15:30:00,77.24,77.33,77.18,77.33,90200.0,59.6081,59.6775,59.5618,59.6775,90200.0
2015-05-27 15:40:00,77.33,77.36,77.27,77.34,120900.0,59.6775,59.7007,59.6312,59.6853,120900.0
2015-05-27 15:50:00,77.34,77.44,77.34,77.34,251600.0,59.6853,59.7624,59.6853,59.6853,251600.0
2015-05-28 09:30:00,77.28,77.84,77.04,77.7,300200.0,59.639,60.0711,59.4537,59.9631,300200.0
2015-05-28 09:40:00,77.68,77.81,77.59,77.65,86600.0,59.9476,60.048,59.8782,59.9245,86600.0
2015-05-28 09:50:00,77.66,77.67,77.32,77.34,81000.0,59.9322,59.9399,59.6698,59.6853,81000.0
2015-05-28 10:00:00,77.36,77.48,77.31,77.42,59800.0,59.7007,59.7933,59.6621,59.747,59800.0
2015-05-28 10:10:00,77.44,77.44,77.25,77.34,94100.0,59.7624,59.7624,59.6158,59.6853,94100.0
2015-05-28 10:20:00,77.34,77.35,77.2,77.28,71000.0,59.6853,59.693,59.5772,59.639,71000.0
2015-05-28 10:30:00,77.27,77.27,77.06,77.1,62500.0,59.6312,59.6312,59.4692,59.5,62500.0
2015-05-28 10:40:00,77.11,77.16,77.09,77.15,43300.0,59.5078,59.5463,59.4923,59.5386,43300.0
2015-05-28 10:50:00,77.15,77.17,77.02,77.05,65700.0,59.5386,59.5541,59.4383,59.4615,65700.0
2015-05-28 11:00:00,77.05,77.1,77.01,77.04,77100.0,59.4615,59.5,59.4306,59.4537,77100.0
2015-05-28 11:10:00,77.04,77.19,77.01,77.17,57000.0,59.4537,59.5695,59.4306,59.5541,57000.0
2015-05-28 11:20:00,77.18,77.21,77.07,77.1,53400.0,59.5618,59.5849,59.4769,59.5,53400.0
2015-05-28 11:30:00,77.1,77.13,77.07,77.11,82900.0,59.5,59.5232,59.4769,59.5078,82900.0
2015-05-28 11:40:00,77.12,77.14,76.98,76.99,95100.0,59.5155,59.5309,59.4074,59.4152,95100.0
2015-05-28 11:50:00,76.99,77.03,76.94,77.03,35300.0,59.4152,59.446,59.3766,59.446,35300.0
2015-05-28 12:00:00,77.03,77.11,76.96,77.09,242000.0,59.446,59.5078,59.392,59.4923,242000.0
2015-05-28 12:10:00,77.09,77.15,77.08,77.12,70500.0,59.4923,59.5386,59.4846,59.5155,70500.0
2015-05-28 12:20:00,77.13,77.23,77.1,77.19,42800.0,59.5232,59.6004,59.5,59.5695,42800.0
2015-05-28 12:30:00,77.19,77.19,77.01,77.08,39500.0,59.5695,59.5695,59.4306,59.4846,39500.0
2015-05-28 12:40:00,77.07,77.15,77.05,77.13,45400.0,59.4769,59.5386,59.4615,59.5232,45400.0
2015-05-28 12:50:00,77.13,77.13,77.07,77.09,29300.0,59.5232,59.5232,59.4769,59.4923,29300.0
2015-05-28 13:00:00,77.08,77.16,77.07,77.15,67800.0,59.4846,59.5463,59.4769,59.5386,67800.0
2015-05-28 13:10:00,77.15,77.16,77.03,77.05,61300.0,59.5386,59.5463,59.446,59.4615,61300.0
2015-05-28 13:20:00,77.05,77.07,77.01,77.05,45900.0,59.4615,59.4769,59.4306,59.4615,45900.0
2015-05-28 13:30:00,77.06,77.11,77.05,77.1,65800.0,59.4692,59.5078,59.4615,59.5,65800.0
2015-05-28 13:40:00,77.11,77.14,77.06,77.08,67700.0,59.5078,59.5309,59.4692,59.4846,67700.0
2015-05-28 13:50:00,77.09,77.14,77.04,77.08,62900.0,59.4923,59.5309,59.4537,59.4846,62900.0
2015-05-28 14:00:00,77.09,77.17,77.07,77.17,39500.0,59.4923,59.5541,59.4769,59.5541,39500.0
2015-05-28 14:10:00,77.17,77.2,77.15,77.16,60300.0,59.5541,59.5772,59.5386,59.5463,60300.0
2015-05-28 14:20:00,77.16,77.22,77.13,77.2,82100.0,59.5463,59.5926,59.5232,59.5772,82100.0
2015-05-28 14:30:00,77.2,77.27,77.17,77.23,66900.0,59.5772,59.6312,59.5541,59.6004,66900.0
2015-05-28 14:40:00,77.23,77.24,77.16,77.16,68000.0,59.6004,59.6081,59.5463,59.5463,68000.0
2015-05-28 14:50:00,77.17,77.17,77.1,77.12,94700.0,59.5541,59.5541,59.5,59.5155,94700.0
2015-05-28 15:00:00,77.13,77.19,77.11,77.16,86700.0,59.5232,59.5695,59.5078,59.5463,86700.0
2015-05-28 15:10:00,77.16,77.26,77.15,77.2,95500.0,59.5463,59.6235,59.5386,59.5772,95500.0
2015-05-28 15:20:00,77.2,77.22,77.16,77.19,115600.0,59.5772,59.5926,59.5463,59.5695,115600.0
2015-05-28 15:30:00,77.19,77.2,77.16,77.19,132500.0,59.5695,59.5772,59.5463,59.5695,132500.0
2015-05-28 15:40:00,77.19,77.28,77.18,77.25,128900.0,59.5695,59.639,59.5618,59.6158,128900.0
2015-05-28 15:50:00,77.26,77.3,77.21,77.21,288600.0,59.6235,59.6544,59.5849,59.5849,288600.0
2015-05-29 09:30:00,77.13,77.25,76.81,77.12,520000.0,59.5232,59.6158,59.2762,59.5155,520000.0
2015-05-29 09:40:00,77.13,77.34,77.06,77.22,80500.0,59.5232,59.6853,59.4692,59.5926,80500.0
2015-05-29 09:50:00,77.21,77.38,77.1,77.12,99000.0,59.5849,59.7161,59.5,59.5155,99000.0
2015-05-29 10:00:00,77.15,77.22,77.04,77.1,82900.0,59.5386,59.5926,59.4537,59.5,82900.0
2015-05-29 10:10:00,77.09,77.13,77.0,77.04,67500.0,59.4923,59.5232,59.4229,59.4537,67500.0
2015-05-29 10:20:00,77.03,77.06,76.82,76.83,72000.0,59.446,59.4692,59.284,59.2917,72000.0
2015-05-29 10:30:00,76.83,76.89,76.71,76.75,131400.0,59.2917,59.338,59.1991,59.2299,131400.0
2015-05-29 10:40:00,76.75,76.79,76.45,76.48,128400.0,59.2299,59.2608,58.9984,59.0216,128400.0
2015-05-29 10:50:00,76.46,76.58,76.39,76.57,111000.0,59.0061,59.0987,58.9521,59.091,111000.0
2015-05-29 11:00:00,76.59,76.64,76.52,76.59,72200.0,59.1065,59.145,59.0524,59.1065,72200.0
2015-05-29 11:10:00,76.6,76.65,76.58,76.62,68400.0,59.1142,59.1528,59.0987,59.1296,68400.0
2015-05-29 11:20:00,76.62,76.66,76.42,76.42,56400.0,59.1296,59.1605,58.9753,58.9753,56400.0
2015-05-29 11:30:00,76.43,76.5,76.37,76.45,82100.0,58.983,59.037,58.9367,58.9984,82100.0
2015-05-29 11:40:00,76.46,76.77,76.46,76.74,100600.0,59.0061,59.2454,59.0061,59.2222,100600.0
2015-05-29 11:50:00,76.73,76.76,76.65,76.68,58500.0,59.2145,59.2377,59.1528,59.1759,58500.0
2015-05-29 12:00:00,76.69,76.8,76.68,76.79,99500.0,59.1836,59.2685,59.1759,59.2608,99500.0
2015-05-29 12:10:00,76.78,76.79,76.67,76.71,91700.0,59.2531,59.2608,59.1682,59.1991,91700.0
2015-05-29 12:20:00,76.7,76.8,76.69,76.8,50600.0,59.1914,59.2685,59.1836,59.2685,50600.0
2015-05-29 12:30:00,76.8,76.91,76.79,76.9,60000.0,59.2685,59.3534,59.2608,59.3457,60000.0
2015-05-29 12:40:00,76.9,76.9,76.83,76.84,34000.0,59.3457,59.3457,59.2917,59.2994,34000.0
2015-05-29 12:50:00,76.84,76.86,76.77,76.78,66800.0,59.2994,59.3148,59.2454,59.2531,66800.0
2015-05-29 13:00:00,76.78,76.85,76.77,76.82,64300.0,59.2531,59.3071,59.2454,59.284,64300.0
2015-05-29 13:10:00,76.81,76.94,76.8,76.93,123300.0,59.2762,59.3766,59.2685,59.3688,123300.0
2015-05-29 13:20:00,76.94,77.0,76.93,76.99,96900.0,59.3766,59.4229,59.3688,59.4152,96900.0
2015-05-29 13:30:00,76.99,77.02,76.91,76.92,70400.0,59.4152,59.4383,59.3534,59.3611,70400.0
2015-05-29 13:40:00,76.92,76.93,76.87,76.9,89000.0,59.3611,59.3688,59.3225,59.3457,89000.0
2015-05-29 13:50:00,76.91,76.91,76.76,76.79,94400.0,59.3534,59.3534,59.2377,59.2608,94400.0
2015-05-29 14:00:00,76.79,76.84,76.75,76.75,95100.0,59.2608,59.2994,59.2299,59.2299,95100.0
2015-05-29 14:10:00,76.75,76.75,76.59,76.64,170500.0,59.2299,59.2299,59.1065,59.145,170500.0
2015-05-29 14:20:00,76.64,76.66,76.45,76.47,135100.0,59.145,59.1605,58.9984,59.0139,135100.0
2015-05-29 14:30:00,76.47,76.57,76.44,76.55,104500.0,59.0139,59.091,58.9907,59.0756,104500.0
2015-05-29 14:40:00,76.55,76.55,76.32,76.37,170500.0,59.0756,59.0756,58.8981,58.9367,170500.0
2015-05-29 14:50:00,76.36,76.52,76.33,76.51,121000.0,58.929,59.0524,58.9058,59.0447,121000.0
2015-05-29 15:00:00,76.51,76.65,76.5,76.64,169700.0,59.0447,59.1528,59.037,59.145,169700.0
2015-05-29 15:10:00,76.63,76.72,76.58,76.58,215600.0,59.1373,59.2068,59.0987,59.0987,215600.0
2015-05-29 15:20:00,76.59,76.65,76.5,76.63,202800.0,59.1065,59.1528,59.037,59.1373,202800.0
2015-05-29 15:30:00,76.63,76.69,76.57,76.59,284500.0,59.1373,59.1836,59.091,59.1065,284500.0
2015-05-29 15:40:00,76.59,76.6,76.44,76.47,348200.0,59.1065,59.1142,58.9907,59.0139,348200.0
2015-05-29 15:50:00,76.46,76.47,76.32,76.32,890400.0,59.0061,59.0139,58.8981,58.8981,890400.0
2015-06-01 09:30:00,77.07,77.07,76.32,76.52,474698.0,59.4769,59.4769,58.8981,59.0524,474698.0
2015-06-01 09:40:00,76.51,76.76,76.44,76.5,427217.0,59.0447,59.2377,58.9907,59.037,427217.0
2015-06-01 09:50:00,76.5,76.64,76.42,76.59,145124.0,59.037,59.145,58.9753,59.1065,145124.0
2015-06-01 10:00:00,76.59,76.66,76.53,76.65,173396.0,59.1065,59.1605,59.0602,59.1528,173396.0
2015-06-01 10:10:00,76.66,76.67,76.34,76.46,201492.0,59.1605,59.1682,58.9135,59.0061,201492.0
2015-06-01 10:20:00,76.44,76.53,76.39,76.51,172524.0,58.9907,59.0602,58.9521,59.0447,172524.0
2015-06-01 10:30:00,76.5,76.64,76.44,76.55,136251.0,59.037,59.145,58.9907,59.0756,136251.0
2015-06-01 10:40:00,76.54,76.56,76.37,76.5,119904.0,59.0679,59.0833,58.9367,59.037,119904.0
2015-06-01 10:50:00,76.5,76.77,76.49,76.77,124143.0,59.037,59.2454,59.0293,59.2454,124143.0
2015-06-01 11:00:00,76.77,77.01,76.77,76.97,167738.0,59.2454,59.4306,59.2454,59.3997,167738.0
2015-06-01 11:10:00,76.98,77.04,76.91,76.99,56896.0,59.4074,59.4537,59.3534,59.4152,56896.0
2015-06-01 11:20:00,77.0,77.14,76.97,77.01,78131.0,59.4229,59.5309,59.3997,59.4306,78131.0
2015-06-01 11:30:00,77.0,77.05,76.96,77.0,59969.0,59.4229,59.4615,59.392,59.4229,59969.0
2015-06-01 11:40:00,76.98,77.07,76.96,77.05,52918.0,59.4074,59.4769,59.392,59.4615,52918.0
2015-06-01 11:50:00,77.06,77.12,76.99,77.09,63420.0,59.4692,59.5155,59.4152,59.4923,63420.0
2015-06-01 12:00:00,77.1,77.32,77.1,77.29,100917.0,59.5,59.6698,59.5,59.6467,100917.0
2015-06-01 12:10:00,77.29,77.39,77.16,77.36,83849.0,59.6467,59.7238,59.5463,59.7007,83849.0
2015-06-01 12:20:00,77.37,77.51,77.34,77.51,64064.0,59.7084,59.8164,59.6853,59.8164,64064.0
2015-06-01 12:30:00,77.51,77.53,77.45,77.5,68931.0,59.8164,59.8319,59.7701,59.8087,68931.0
2015-06-01 12:40:00,77.49,77.51,77.45,77.48,52312.0,59.801,59.8164,59.7701,59.7933,52312.0
2015-06-01 12:50:00,77.48,77.62,77.44,77.62,80340.0,59.7933,59.9013,59.7624,59.9013,80340.0
2015-06-01 13:00:00,77.62,77.66,77.54,77.58,88091.0,59.9013,59.9322,59.8396,59.8705,88091.0
2015-06-01 13:10:00,77.58,77.61,77.52,77.53,58340.0,59.8705,59.8936,59.8242,59.8319,58340.0
2015-06-01 13:20:00,77.53,77.55,77.48,77.52,68812.0,59.8319,59.8473,59.7933,59.8242,68812.0
2015-06-01 13:30:00,77.52,77.53,77.34,77.34,121768.0,59.8242,59.8319,59.6853,59.6853,121768.0
2015-06-01 13:40:00,77.35,77.36,77.24,77.31,140758.0,59.693,59.7007,59.6081,59.6621,140758.0
2015-06-01 13:50:00,77.31,77.35,77.28,77.3,93287.0,59.6621,59.693,59.639,59.6544,93287.0
2015-06-01 14:00:00,77.31,77.34,77.27,77.27,117632.0,59.6621,59.6853,59.6312,59.6312,117632.0
2015-06-01 14:10:00,77.27,77.37,77.26,77.35,84058.0,59.6312,59.7084,59.6235,59.693,84058.0
2015-06-01 14:20:00,77.35,77.43,77.3,77.3,99298.0,59.693,59.7547,59.6544,59.6544,99298.0
2015-06-01 14:30:00,77.3,77.37,77.16,77.16,234085.0,59.6544,59.7084,59.5463,59.5463,234085.0
2015-06-01 14:40:00,77.16,77.21,77.12,77.15,123611.0,59.5463,59.5849,59.5155,59.5386,123611.0
2015-06-01 14:50:00,77.15,77.16,77.07,77.1,88342.0,59.5386,59.5463,59.4769,59.5,88342.0
2015-06-01 15:00:00,77.09,77.19,77.09,77.17,147146.0,59.4923,59.5695,59.4923,59.5541,147146.0
2015-06-01 15:10:00,77.17,77.21,77.15,77.18,96757.0,59.5541,59.5849,59.5386,59.5618,96757.0
2015-06-01 15:20:00,77.17,77.18,77.1,77.1,127727.0,59.5541,59.5618,59.5,59.5,127727.0
2015-06-01 15:30:00,77.1,77.1,76.87,76.89,261612.0,59.5,59.5,59.3225,59.338,261612.0
2015-06-01 15:40:00,76.88,76.88,76.7,76.73,392253.0,59.3303,59.3303,59.1914,59.2145,392253.0
2015-06-01 15:50:00,76.72,76.8,76.67,76.71,466658.0,59.2068,59.2685,59.1682,59.1991,466658.0
2015-06-02 09:30:00,76.48,76.76,76.01,76.53,591737.0,59.0216,59.2377,58.6589,59.0602,591737.0
2015-06-02 09:40:00,76.53,77.44,76.49,77.22,442551.0,59.0602,59.7624,59.0293,59.5926,442551.0
2015-06-02 09:50:00,77.22,77.24,76.85,76.94,296950.0,59.5926,59.6081,59.3071,59.3766,296950.0
2015-06-02 10:00:00,76.94,76.95,76.65,76.83,179855.0,59.3766,59.3843,59.1528,59.2917,179855.0
2015-06-02 10:10:00,76.83,77.02,76.76,76.81,216661.0,59.2917,59.4383,59.2377,59.2762,216661.0
2015-06-02 10:20:00,76.8,76.88,76.73,76.8,160079.0,59.2685,59.3303,59.2145,59.2685,160079.0
2015-06-02 10:30:00,76.81,76.9,76.74,76.87,258268.0,59.2762,59.3457,59.2222,59.3225,258268.0
2015-06-02 10:40:00,76.87,76.94,76.78,76.87,129416.0,59.3225,59.3766,59.2531,59.3225,129416.0
2015-06-02 10:50:00,76.87,76.89,76.81,76.83,180516.0,59.3225,59.338,59.2762,59.2917,180516.0
2015-06-02 11:00:00,76.82,76.88,76.74,76.85,109721.0,59.284,59.3303,59.2222,59.3071,109721.0
2015-06-02 11:10:00,76.85,76.9,76.74,76.75,79825.0,59.3071,59.3457,59.2222,59.2299,79825.0
2015-06-02 11:20:00,76.76,76.79,76.56,76.58,128477.0,59.2377,59.2608,59.0833,59.0987,128477.0
2015-06-02 11:30:00,76.57,76.64,76.53,76.61,109309.0,59.091,59.145,59.0602,59.1219,109309.0
2015-06-02 11:40:00,76.61,76.62,76.55,76.56,97932.0,59.1219,59.1296,59.0756,59.0833,97932.0
2015-06-02 11:50:00,76.56,76.73,76.55,76.68,241975.0,59.0833,59.2145,59.0756,59.1759,241975.0
2015-06-02 12:00:00,76.68,76.87,76.64,76.86,99636.0,59.1759,59.3225,59.145,59.3148,99636.0
2015-06-02 12:10:00,76.86,76.87,76.68,76.75,62932.0,59.3148,59.3225,59.1759,59.2299,62932.0
2015-06-02 12:20:00,76.75,76.9,76.75,76.86,70305.0,59.2299,59.3457,59.2299,59.3148,70305.0
2015-06-02 12:30:00,76.85,76.89,76.7,76.72,68299.0,59.3071,59.338,59.1914,59.2068,68299.0
2015-06-02 12:40:00,76.72,76.81,76.7,76.79,76661.0,59.2068,59.2762,59.1914,59.2608,76661.0
2015-06-02 12:50:00,76.79,76.9,76.76,76.9,71091.0,59.2608,59.3457,59.2377,59.3457,71091.0
2015-06-02 13:00:00,76.89,76.98,76.82,76.83,122559.0,59.338,59.4074,59.284,59.2917,122559.0
2015-06-02 13:10:00,76.83,76.87,76.8,76.85,89321.0,59.2917,59.3225,59.2685,59.3071,89321.0
2015-06-02 13:20:00,76.84,76.89,76.77,76.8,71721.0,59.2994,59.338,59.2454,59.2685,71721.0
2015-06-02 13:30:00,76.81,76.93,76.81,76.9,86002.0,59.2762,59.3688,59.2762,59.3457,86002.0
2015-06-02 13:40:00,76.9,76.96,76.89,76.95,66286.0,59.3457,59.392,59.338,59.3843,66286.0
2015-06-02 13:50:00,76.95,77.03,76.94,76.97,138846.0,59.3843,59.446,59.3766,59.3997,138846.0
2015-06-02 14:00:00,76.97,76.98,76.82,76.82,155910.0,59.3997,59.4074,59.284,59.284,155910.0
2015-06-02 14:10:00,76.82,76.82,76.71,76.81,156827.0,59.284,59.284,59.1991,59.2762,156827.0
2015-06-02 14:20:00,76.81,76.86,76.8,76.82,67084.0,59.2762,59.3148,59.2685,59.284,67084.0
2015-06-02 14:30:00,76.82,76.84,76.79,76.81,138106.0,59.284,59.2994,59.2608,59.2762,138106.0
2015-06-02 14:40:00,76.81,76.86,76.79,76.85,229563.0,59.2762,59.3148,59.2608,59.3071,229563.0
2015-06-02 14:50:00,76.85,76.86,76.76,76.83,161893.0,59.3071,59.3148,59.2377,59.2917,161893.0
2015-06-02 15:00:00,76.82,76.86,76.79,76.83,208524.0,59.284,59.3148,59.2608,59.2917,208524.0
2015-06-02 15:10:00,76.83,76.87,76.79,76.81,249715.0,59.2917,59.3225,59.2608,59.2762,249715.0
2015-06-02 15:20:00,76.81,76.85,76.77,76.85,175340.0,59.2762,59.3071,59.2454,59.3071,175340.0
2015-06-02 15:30:00,76.85,76.88,76.84,76.86,200071.0,59.3071,59.3303,59.2994,59.3148,200071.0
2015-06-02 15:40:00,76.86,76.9,76.79,76.87,209649.0,59.3148,59.3457,59.2608,59.3225,209649.0
2015-06-02 15:50:00,76.87,76.92,76.84,76.87,532628.0,59.3225,59.3611,59.2994,59.3225,532628.0
2015-06-03 09:30:00,77.06,77.28,76.45,76.7,404791.0,59.4692,59.639,58.9984,59.1914,404791.0
2015-06-03 09:40:00,76.71,76.9,76.45,76.47,195723.0,59.1991,59.3457,58.9984,59.0139,195723.0
2015-06-03 09:50:00,76.48,76.64,76.37,76.53,228815.0,59.0216,59.145,58.9367,59.0602,228815.0
2015-06-03 10:00:00,76.51,76.64,76.46,76.55,297283.0,59.0447,59.145,59.0061,59.0756,297283.0
2015-06-03 10:10:00,76.56,76.78,76.55,76.76,164483.0,59.0833,59.2531,59.0756,59.2377,164483.0
2015-06-03 10:20:00,76.75,76.79,76.64,76.71,251685.0,59.2299,59.2608,59.145,59.1991,251685.0
2015-06-03 10:30:00,76.72,76.77,76.61,76.76,169169.0,59.2068,59.2454,59.1219,59.2377,169169.0
2015-06-03 10:40:00,76.77,76.89,76.68,76.87,211265.0,59.2454,59.338,59.1759,59.3225,211265.0
2015-06-03 10:50:00,76.88,76.93,76.87,76.91,96738.0,59.3303,59.3688,59.3225,59.3534,96738.0
2015-06-03 11:00:00,76.91,76.93,76.86,76.89,130701.0,59.3534,59.3688,59.3148,59.338,130701.0
2015-06-03 11:10:00,76.88,76.93,76.87,76.92,117329.0,59.3303,59.3688,59.3225,59.3611,117329.0
2015-06-03 11:20:00,76.92,76.92,76.77,76.8,168876.0,59.3611,59.3611,59.2454,59.2685,168876.0
2015-06-03 11:30:00,76.81,76.84,76.77,76.77,121478.0,59.2762,59.2994,59.2454,59.2454,121478.0
2015-06-03 11:40:00,76.78,76.8,76.67,76.73,147448.0,59.2531,59.2685,59.1682,59.2145,147448.0
2015-06-03 11:50:00,76.74,76.81,76.68,76.81,115665.0,59.2222,59.2762,59.1759,59.2762,115665.0
2015-06-03 12:00:00,76.8,76.81,76.68,76.74,111520.0,59.2685,59.2762,59.1759,59.2222,111520.0
2015-06-03 12:10:00,76.73,76.79,76.68,76.68,82421.0,59.2145,59.2608,59.1759,59.1759,82421.0
2015-06-03 12:20:00,76.68,76.7,76.61,76.7,78849.0,59.1759,59.1914,59.1219,59.1914,78849.0
2015-06-03 12:30:00,76.69,76.73,76.64,76.67,99177.0,59.1836,59.2145,59.145,59.1682,99177.0
2015-06-03 12:40:00,76.67,76.68,76.58,76.62,87210.0,59.1682,59.1759,59.0987,59.1296,87210.0
2015-06-03 12:50:00,76.61,76.78,76.59,76.77,116602.0,59.1219,59.2531,59.1065,59.2454,116602.0
2015-06-03 13:00:00,76.77,76.79,76.71,76.73,112251.0,59.2454,59.2608,59.1991,59.2145,112251.0
2015-06-03 13:10:00,76.73,76.82,76.73,76.82,91289.0,59.2145,59.284,59.2145,59.284,91289.0
2015-06-03 13:20:00,76.83,76.84,76.79,76.84,96912.0,59.2917,59.2994,59.2608,59.2994,96912.0
2015-06-03 13:30:00,76.83,76.84,76.79,76.82,146028.0,59.2917,59.2994,59.2608,59.284,146028.0
2015-06-03 13:40:00,76.81,76.85,76.78,76.81,85908.0,59.2762,59.3071,59.2531,59.2762,85908.0
2015-06-03 13:50:00,76.81,76.83,76.79,76.82,67813.0,59.2762,59.2917,59.2608,59.284,67813.0
2015-06-03 14:00:00,76.83,76.86,76.82,76.83,104110.0,59.2917,59.3148,59.284,59.2917,104110.0
2015-06-03 14:10:00,76.83,76.87,76.82,76.85,77666.0,59.2917,59.3225,59.284,59.3071,77666.0
2015-06-03 14:20:00,76.86,76.9,76.84,76.88,96690.0,59.3148,59.3457,59.2994,59.3303,96690.0
2015-06-03 14:30:00,76.88,76.9,76.83,76.83,99007.0,59.3303,59.3457,59.2917,59.2917,99007.0
2015-06-03 14:40:00,76.83,76.87,76.81,76.87,134256.0,59.2917,59.3225,59.2762,59.3225,134256.0
2015-06-03 14:50:00,76.87,76.91,76.86,76.89,113104.0,59.3225,59.3534,59.3148,59.338,113104.0
2015-06-03 15:00:00,76.9,76.91,76.83,76.87,131909.0,59.3457,59.3534,59.2917,59.3225,131909.0
2015-06-03 15:10:00,76.86,76.89,76.79,76.82,172178.0,59.3148,59.338,59.2608,59.284,172178.0
2015-06-03 15:20:00,76.82,76.86,76.76,76.81,149667.0,59.284,59.3148,59.2377,59.2762,149667.0
2015-06-03 15:30:00,76.81,76.88,76.76,76.87,163880.0,59.2762,59.3303,59.2377,59.3225,163880.0
2015-06-03 15:40:00,76.87,76.93,76.79,76.84,291786.0,59.3225,59.3688,59.2608,59.2994,291786.0
2015-06-03 15:50:00,76.84,76.88,76.81,76.86,287793.0,59.2994,59.3303,59.2762,59.3148,287793.0
2015-06-04 09:30:00,76.36,76.83,76.32,76.57,360546.0,58.929,59.2917,58.8981,59.091,360546.0
2015-06-04 09:40:00,76.59,76.77,76.46,76.5,204127.0,59.1065,59.2454,59.0061,59.037,204127.0
2015-06-04 09:50:00,76.5,76.63,76.36,76.56,181055.0,59.037,59.1373,58.929,59.0833,181055.0
2015-06-04 10:00:00,76.55,76.71,76.48,76.7,110719.0,59.0756,59.1991,59.0216,59.1914,110719.0
2015-06-04 10:10:00,76.7,76.71,76.47,76.5,319018.0,59.1914,59.1991,59.0139,59.037,319018.0
2015-06-04 10:20:00,76.5,76.52,76.35,76.41,126161.0,59.037,59.0524,58.9212,58.9676,126161.0
2015-06-04 10:30:00,76.4,76.41,76.09,76.18,151335.0,58.9598,58.9676,58.7206,58.7901,151335.0
2015-06-04 10:40:00,76.18,76.22,76.01,76.11,156926.0,58.7901,58.8209,58.6589,58.736,156926.0
2015-06-04 10:50:00,76.11,76.14,76.03,76.1,150638.0,58.736,58.7592,58.6743,58.7283,150638.0
2015-06-04 11:00:00,76.08,76.11,75.92,75.97,118321.0,58.7129,58.736,58.5894,58.628,118321.0
2015-06-04 11:10:00,75.96,76.13,75.9,76.02,87630.0,58.6203,58.7515,58.574,58.6666,87630.0
2015-06-04 11:20:00,76.02,76.11,75.93,75.94,119315.0,58.6666,58.736,58.5971,58.6048,119315.0
2015-06-04 11:30:00,75.94,76.06,75.88,75.98,153657.0,58.6048,58.6974,58.5585,58.6357,153657.0
2015-06-04 11:40:00,75.99,76.06,75.95,76.0,96392.0,58.6434,58.6974,58.6126,58.6511,96392.0
2015-06-04 11:50:00,76.01,76.09,75.95,76.07,130033.0,58.6589,58.7206,58.6126,58.7052,130033.0
2015-06-04 12:00:00,76.05,76.11,75.98,76.09,65116.0,58.6897,58.736,58.6357,58.7206,65116.0
2015-06-04 12:10:00,76.08,76.1,76.03,76.07,88931.0,58.7129,58.7283,58.6743,58.7052,88931.0
2015-06-04 12:20:00,76.06,76.06,76.01,76.05,60280.0,58.6974,58.6974,58.6589,58.6897,60280.0
2015-06-04 12:30:00,76.05,76.07,75.91,75.97,111282.0,58.6897,58.7052,58.5817,58.628,111282.0
2015-06-04 12:40:00,75.97,76.04,75.91,75.99,118132.0,58.628,58.682,58.5817,58.6434,118132.0
2015-06-04 12:50:00,76.0,76.05,75.94,75.95,101077.0,58.6511,58.6897,58.6048,58.6126,101077.0
2015-06-04 13:00:00,75.95,76.03,75.87,75.9,184013.0,58.6126,58.6743,58.5508,58.574,184013.0
2015-06-04 13:10:00,75.9,75.99,75.76,75.84,153505.0,58.574,58.6434,58.4659,58.5277,153505.0
2015-06-04 13:20:00,75.84,75.89,75.73,75.79,141421.0,58.5277,58.5663,58.4428,58.4891,141421.0
2015-06-04 13:30:00,75.8,75.86,75.67,75.85,113487.0,58.4968,58.5431,58.3965,58.5354,113487.0
2015-06-04 13:40:00,75.86,75.86,75.7,75.7,74640.0,58.5431,58.5431,58.4196,58.4196,74640.0
2015-06-04 13:50:00,75.7,75.83,75.68,75.74,112830.0,58.4196,58.5199,58.4042,58.4505,112830.0
2015-06-04 14:00:00,75.74,75.78,75.64,75.73,290536.0,58.4505,58.4814,58.3733,58.4428,290536.0
2015-06-04 14:10:00,75.73,75.84,75.64,75.82,156215.0,58.4428,58.5277,58.3733,58.5122,156215.0
2015-06-04 14:20:00,75.82,75.92,75.82,75.91,142399.0,58.5122,58.5894,58.5122,58.5817,142399.0
2015-06-04 14:30:00,75.9,75.94,75.76,75.76,206806.0,58.574,58.6048,58.4659,58.4659,206806.0
2015-06-04 14:40:00,75.77,75.79,75.7,75.77,177202.0,58.4736,58.4891,58.4196,58.4736,177202.0
2015-06-04 14:50:00,75.77,75.92,75.77,75.87,134334.0,58.4736,58.5894,58.4736,58.5508,134334.0
2015-06-04 15:00:00,75.87,75.98,75.86,75.92,178142.0,58.5508,58.6357,58.5431,58.5894,178142.0
2015-06-04 15:10:00,75.92,75.95,75.87,75.91,318010.0,58.5894,58.6126,58.5508,58.5817,318010.0
2015-06-04 15:20:00,75.91,75.93,75.79,75.81,352369.0,58.5817,58.5971,58.4891,58.5045,352369.0
2015-06-04 15:30:00,75.81,75.82,75.75,75.82,270350.0,58.5045,58.5122,58.4582,58.5122,270350.0
2015-06-04 15:40:00,75.81,75.92,75.81,75.92,310564.0,58.5045,58.5894,58.5045,58.5894,310564.0
2015-06-04 15:50:00,75.91,76.08,75.91,76.08,847067.0,58.5817,58.7129,58.5817,58.7129,847067.0
2015-06-05 09:30:00,75.78,75.99,75.5,75.54,200121.0,58.4814,58.6434,58.2653,58.2961,200121.0
2015-06-05 09:40:00,75.54,75.74,75.45,75.58,187528.0,58.2961,58.4505,58.2267,58.327,187528.0
2015-06-05 09:50:00,75.57,75.79,75.56,75.66,174819.0,58.3193,58.4891,58.3116,58.3888,174819.0
2015-06-05 10:00:00,75.66,75.82,75.61,75.64,117013.0,58.3888,58.5122,58.3502,58.3733,117013.0
2015-06-05 10:10:00,75.61,75.76,75.58,75.74,89895.0,58.3502,58.4659,58.327,58.4505,89895.0
2015-06-05 10:20:00,75.74,75.88,75.71,75.82,127870.0,58.4505,58.5585,58.4273,58.5122,127870.0
2015-06-05 10:30:00,75.81,75.94,75.81,75.89,74247.0,58.5045,58.6048,58.5045,58.5663,74247.0
2015-06-05 10:40:00,75.9,75.94,75.71,75.74,86863.0,58.574,58.6048,58.4273,58.4505,86863.0
2015-06-05 10:50:00,75.72,75.79,75.67,75.74,94833.0,58.4351,58.4891,58.3965,58.4505,94833.0
2015-06-05 11:00:00,75.75,75.75,75.66,75.66,94483.0,58.4582,58.4582,58.3888,58.3888,94483.0
2015-06-05 11:10:00,75.67,75.77,75.66,75.73,168272.0,58.3965,58.4736,58.3888,58.4428,168272.0
2015-06-05 11:20:00,75.75,75.77,75.66,75.66,101725.0,58.4582,58.4736,58.3888,58.3888,101725.0
2015-06-05 11:30:00,75.66,75.75,75.61,75.61,112353.0,58.3888,58.4582,58.3502,58.3502,112353.0
2015-06-05 11:40:00,75.61,75.66,75.54,75.55,146573.0,58.3502,58.3888,58.2961,58.3039,146573.0
2015-06-05 11:50:00,75.55,75.59,75.51,75.58,215900.0,58.3039,58.3347,58.273,58.327,215900.0
2015-06-05 12:00:00,75.57,75.57,75.43,75.5,146500.0,58.3193,58.3193,58.2113,58.2653,146500.0
2015-06-05 12:10:00,75.5,75.51,75.46,75.51,87635.0,58.2653,58.273,58.2344,58.273,87635.0
2015-06-05 12:20:00,75.5,75.52,75.42,75.45,80844.0,58.2653,58.2807,58.2035,58.2267,80844.0
2015-06-05 12:30:00,75.45,75.51,75.38,75.44,73312.0,58.2267,58.273,58.1727,58.219,73312.0
2015-06-05 12:40:00,75.44,75.53,75.36,75.5,68337.0,58.219,58.2884,58.1572,58.2653,68337.0
2015-06-05 12:50:00,75.5,75.6,75.5,75.57,59620.0,58.2653,58.3425,58.2653,58.3193,59620.0
2015-06-05 13:00:00,75.57,75.61,75.53,75.55,55224.0,58.3193,58.3502,58.2884,58.3039,55224.0
2015-06-05 13:10:00,75.55,75.57,75.53,75.56,91329.0,58.3039,58.3193,58.2884,58.3116,91329.0
2015-06-05 13:20:00,75.56,75.59,75.53,75.57,136439.0,58.3116,58.3347,58.2884,58.3193,136439.0
2015-06-05 13:30:00,75.57,75.64,75.53,75.56,87270.0,58.3193,58.3733,58.2884,58.3116,87270.0
2015-06-05 13:40:00,75.56,75.56,75.48,75.49,81969.0,58.3116,58.3116,58.2498,58.2576,81969.0
2015-06-05 13:50:00,75.49,75.55,75.44,75.52,185134.0,58.2576,58.3039,58.219,58.2807,185134.0
2015-06-05 14:00:00,75.52,75.59,75.52,75.56,96107.0,58.2807,58.3347,58.2807,58.3116,96107.0
2015-06-05 14:10:00,75.56,75.66,75.55,75.66,113284.0,58.3116,58.3888,58.3039,58.3888,113284.0
2015-06-05 14:20:00,75.66,75.68,75.54,75.61,82142.0,58.3888,58.4042,58.2961,58.3502,82142.0
2015-06-05 14:30:00,75.61,75.62,75.54,75.55,91442.0,58.3502,58.3579,58.2961,58.3039,91442.0
2015-06-05 14:40:00,75.54,75.55,75.44,75.47,144380.0,58.2961,58.3039,58.219,58.2421,144380.0
2015-06-05 14:50:00,75.48,75.61,75.45,75.53,129420.0,58.2498,58.3502,58.2267,58.2884,129420.0
2015-06-05 15:00:00,75.53,75.59,75.5,75.55,155619.0,58.2884,58.3347,58.2653,58.3039,155619.0
2015-06-05 15:10:00,75.55,75.6,75.48,75.48,153731.0,58.3039,58.3425,58.2498,58.2498,153731.0
2015-06-05 15:20:00,75.47,75.52,75.42,75.43,165303.0,58.2421,58.2807,58.2035,58.2113,165303.0
2015-06-05 15:30:00,75.42,75.53,75.41,75.45,180860.0,58.2035,58.2884,58.1958,58.2267,180860.0
2015-06-05 15:40:00,75.45,75.46,75.38,75.43,247021.0,58.2267,58.2344,58.1727,58.2113,247021.0
2015-06-05 15:50:00,75.42,75.47,75.37,75.43,420885.0,58.2035,58.2421,58.165,58.2113,420885.0
2015-06-08 09:30:00,75.49,75.6,75.27,75.57,301737.0,58.2576,58.3425,58.0878,58.3193,301737.0
2015-06-08 09:40:00,75.55,75.73,75.55,75.63,194378.0,58.3039,58.4428,58.3039,58.3656,194378.0
2015-06-08 09:50:00,75.63,75.64,75.51,75.59,189787.0,58.3656,58.3733,58.273,58.3347,189787.0
2015-06-08 10:00:00,75.58,75.76,75.54,75.69,172927.0,58.327,58.4659,58.2961,58.4119,172927.0
2015-06-08 10:10:00,75.68,75.74,75.57,75.61,251082.0,58.4042,58.4505,58.3193,58.3502,251082.0
2015-06-08 10:20:00,75.61,75.73,75.57,75.6,100795.0,58.3502,58.4428,58.3193,58.3425,100795.0
2015-06-08 10:30:00,75.59,75.62,75.55,75.59,81895.0,58.3347,58.3579,58.3039,58.3347,81895.0
2015-06-08 10:40:00,75.59,75.61,75.54,75.56,94381.0,58.3347,58.3502,58.2961,58.3116,94381.0
2015-06-08 10:50:00,75.56,75.68,75.54,75.66,83962.0,58.3116,58.4042,58.2961,58.3888,83962.0
2015-06-08 11:00:00,75.66,75.81,75.63,75.77,97813.0,58.3888,58.5045,58.3656,58.4736,97813.0
2015-06-08 11:10:00,75.77,75.78,75.67,75.74,73614.0,58.4736,58.4814,58.3965,58.4505,73614.0
2015-06-08 11:20:00,75.75,75.8,75.67,75.67,76530.0,58.4582,58.4968,58.3965,58.3965,76530.0
2015-06-08 11:30:00,75.67,75.7,75.64,75.67,76542.0,58.3965,58.4196,58.3733,58.3965,76542.0
2015-06-08 11:40:00,75.67,75.71,75.64,75.67,108970.0,58.3965,58.4273,58.3733,58.3965,108970.0
2015-06-08 11:50:00,75.67,75.7,75.61,75.67,74311.0,58.3965,58.4196,58.3502,58.3965,74311.0
2015-06-08 12:00:00,75.68,75.71,75.66,75.7,99900.0,58.4042,58.4273,58.3888,58.4196,99900.0
2015-06-08 12:10:00,75.71,75.71,75.67,75.7,75991.0,58.4273,58.4273,58.3965,58.4196,75991.0
2015-06-08 12:20:00,75.69,75.69,75.64,75.65,76502.0,58.4119,58.4119,58.3733,58.381,76502.0
2015-06-08 12:30:00,75.65,75.67,75.6,75.64,82229.0,58.381,58.3965,58.3425,58.3733,82229.0
2015-06-08 12:40:00,75.63,75.63,75.6,75.62,58444.0,58.3656,58.3656,58.3425,58.3579,58444.0
2015-06-08 12:50:00,75.61,75.66,75.59,75.64,84385.0,58.3502,58.3888,58.3347,58.3733,84385.0
2015-06-08 13:00:00,75.63,75.65,75.61,75.62,75957.0,58.3656,58.381,58.3502,58.3579,75957.0
2015-06-08 13:10:00,75.63,75.64,75.59,75.64,135466.0,58.3656,58.3733,58.3347,58.3733,135466.0
2015-06-08 13:20:00,75.65,75.73,75.65,75.69,75901.0,58.381,58.4428,58.381,58.4119,75901.0
2015-06-08 13:30:00,75.7,75.7,75.59,75.63,117242.0,58.4196,58.4196,58.3347,58.3656,117242.0
2015-06-08 13:40:00,75.63,75.66,75.61,75.64,88046.0,58.3656,58.3888,58.3502,58.3733,88046.0
2015-06-08 13:50:00,75.63,75.64,75.57,75.57,229569.0,58.3656,58.3733,58.3193,58.3193,229569.0
2015-06-08 14:00:00,75.58,75.58,75.44,75.44,221795.0,58.327,58.327,58.219,58.219,221795.0
2015-06-08 14:10:00,75.44,75.46,75.34,75.35,178719.0,58.219,58.2344,58.1418,58.1495,178719.0
2015-06-08 14:20:00,75.35,75.36,75.31,75.34,105813.0,58.1495,58.1572,58.1187,58.1418,105813.0
2015-06-08 14:30:00,75.34,75.51,75.34,75.45,115170.0,58.1418,58.273,58.1418,58.2267,115170.0
2015-06-08 14:40:00,75.45,75.52,75.42,75.42,80557.0,58.2267,58.2807,58.2035,58.2035,80557.0
2015-06-08 14:50:00,75.42,75.46,75.35,75.39,126270.0,58.2035,58.2344,58.1495,58.1804,126270.0
2015-06-08 15:00:00,75.38,75.4,75.32,75.37,117545.0,58.1727,58.1881,58.1264,58.165,117545.0
2015-06-08 15:10:00,75.36,75.38,75.3,75.32,107077.0,58.1572,58.1727,58.1109,58.1264,107077.0
2015-06-08 15:20:00,75.33,75.35,75.23,75.25,141958.0,58.1341,58.1495,58.0569,58.0723,141958.0
2015-06-08 15:30:00,75.26,75.26,75.15,75.15,176467.0,58.0801,58.0801,57.9952,57.9952,176467.0
2015-06-08 15:40:00,75.15,75.21,75.14,75.21,217672.0,57.9952,58.0415,57.9875,58.0415,217672.0
2015-06-08 15:50:00,75.2,75.27,75.13,75.15,522503.0,58.0338,58.0878,57.9797,57.9952,522503.0
2015-06-09 09:30:00,75.31,75.4,75.05,75.1,231829.0,58.1187,58.1881,57.918,57.9566,231829.0
2015-06-09 09:40:00,75.1,75.18,74.92,75.1,243912.0,57.9566,58.0183,57.8177,57.9566,243912.0
2015-06-09 09:50:00,75.09,75.17,75.0,75.06,159408.0,57.9489,58.0106,57.8794,57.9257,159408.0
2015-06-09 10:00:00,75.06,75.16,74.98,75.11,143780.0,57.9257,58.0029,57.864,57.9643,143780.0
2015-06-09 10:10:00,75.12,75.26,75.0,75.01,153779.0,57.972,58.0801,57.8794,57.8871,153779.0
2015-06-09 10:20:00,75.0,75.11,74.91,74.92,126839.0,57.8794,57.9643,57.81,57.8177,126839.0
2015-06-09 10:30:00,74.91,75.05,74.85,75.04,193532.0,57.81,57.918,57.7637,57.9103,193532.0
2015-06-09 10:40:00,75.04,75.1,74.93,75.08,108516.0,57.9103,57.9566,57.8254,57.9412,108516.0
2015-06-09 10:50:00,75.07,75.16,75.04,75.16,81250.0,57.9334,58.0029,57.9103,58.0029,81250.0
2015-06-09 11:00:00,75.16,75.25,75.07,75.09,93553.0,58.0029,58.0723,57.9334,57.9489,93553.0
2015-06-09 11:10:00,75.09,75.19,75.08,75.13,89946.0,57.9489,58.026,57.9412,57.9797,89946.0
2015-06-09 11:20:00,75.13,75.17,75.07,75.17,71410.0,57.9797,58.0106,57.9334,58.0106,71410.0
2015-06-09 11:30:00,75.17,75.31,75.06,75.07,183069.0,58.0106,58.1187,57.9257,57.9334,183069.0
2015-06-09 11:40:00,75.06,75.12,75.03,75.1,105894.0,57.9257,57.972,57.9026,57.9566,105894.0
2015-06-09 11:50:00,75.09,75.11,75.04,75.1,132278.0,57.9489,57.9643,57.9103,57.9566,132278.0
2015-06-09 12:00:00,75.1,75.11,75.06,75.09,85479.0,57.9566,57.9643,57.9257,57.9489,85479.0
2015-06-09 12:10:00,75.09,75.1,75.04,75.05,82970.0,57.9489,57.9566,57.9103,57.918,82970.0
2015-06-09 12:20:00,75.04,75.07,75.0,75.03,117206.0,57.9103,57.9334,57.8794,57.9026,117206.0
2015-06-09 12:30:00,75.02,75.03,74.96,74.97,101437.0,57.8949,57.9026,57.8485,57.8563,101437.0
2015-06-09 12:40:00,74.98,75.0,74.91,74.95,79015.0,57.864,57.8794,57.81,57.8408,79015.0
2015-06-09 12:50:00,74.94,74.98,74.89,74.9,124437.0,57.8331,57.864,57.7945,57.8022,124437.0
2015-06-09 13:00:00,74.9,75.04,74.9,75.0,114158.0,57.8022,57.9103,57.8022,57.8794,114158.0
2015-06-09 13:10:00,75.0,75.09,74.98,75.09,105476.0,57.8794,57.9489,57.864,57.9489,105476.0
2015-06-09 13:20:00,75.09,75.2,75.09,75.16,91083.0,57.9489,58.0338,57.9489,58.0029,91083.0
2015-06-09 13:30:00,75.17,75.2,75.06,75.09,65820.0,58.0106,58.0338,57.9257,57.9489,65820.0
2015-06-09 13:40:00,75.08,75.09,75.05,75.07,105759.0,57.9412,57.9489,57.918,57.9334,105759.0
2015-06-09 13:50:00,75.06,75.1,74.96,74.99,161282.0,57.9257,57.9566,57.8485,57.8717,161282.0
2015-06-09 14:00:00,74.99,75.09,74.96,75.04,157675.0,57.8717,57.9489,57.8485,57.9103,157675.0
2015-06-09 14:10:00,75.04,75.09,74.93,74.98,105971.0,57.9103,57.9489,57.8254,57.864,105971.0
2015-06-09 14:20:00,74.97,75.05,74.97,75.05,119154.0,57.8563,57.918,57.8563,57.918,119154.0
2015-06-09 14:30:00,75.05,75.11,75.04,75.11,104450.0,57.918,57.9643,57.9103,57.9643,104450.0
2015-06-09 14:40:00,75.11,75.16,75.1,75.14,77032.0,57.9643,58.0029,57.9566,57.9875,77032.0
2015-06-09 14:50:00,75.13,75.14,75.03,75.11,97098.0,57.9797,57.9875,57.9026,57.9643,97098.0
2015-06-09 15:00:00,75.1,75.1,74.97,74.98,137022.0,57.9566,57.9566,57.8563,57.864,137022.0
2015-06-09 15:10:00,74.98,75.0,74.93,74.97,117934.0,57.864,57.8794,57.8254,57.8563,117934.0
2015-06-09 15:20:00,74.97,74.97,74.82,74.85,153895.0,57.8563,57.8563,57.7405,57.7637,153895.0
2015-06-09 15:30:00,74.84,74.91,74.8,74.89,218283.0,57.7559,57.81,57.7251,57.7945,218283.0
2015-06-09 15:40:00,74.88,74.9,74.85,74.87,172511.0,57.7868,57.8022,57.7637,57.7791,172511.0
2015-06-09 15:50:00,74.87,75.0,74.86,74.91,401134.0,57.7791,57.8794,57.7714,57.81,401134.0
2015-06-10 09:30:00,75.2,75.42,75.03,75.17,271894.0,58.0338,58.2035,57.9026,58.0106,271894.0
2015-06-10 09:40:00,75.16,75.32,75.13,75.28,141842.0,58.0029,58.1264,57.9797,58.0955,141842.0
2015-06-10 09:50:00,75.28,75.31,75.13,75.15,120246.0,58.0955,58.1187,57.9797,57.9952,120246.0
2015-06-10 10:00:00,75.16,75.41,75.15,75.38,111812.0,58.0029,58.1958,57.9952,58.1727,111812.0
2015-06-10 10:10:00,75.38,75.47,75.26,75.27,119816.0,58.1727,58.2421,58.0801,58.0878,119816.0
2015-06-10 10:20:00,75.28,75.29,75.19,75.23,106731.0,58.0955,58.1032,58.026,58.0569,106731.0
2015-06-10 10:30:00,75.23,75.56,75.22,75.52,191615.0,58.0569,58.3116,58.0492,58.2807,191615.0
2015-06-10 10:40:00,75.53,75.55,75.47,75.53,91077.0,58.2884,58.3039,58.2421,58.2884,91077.0
2015-06-10 10:50:00,75.53,75.68,75.51,75.66,79932.0,58.2884,58.4042,58.273,58.3888,79932.0
2015-06-10 11:00:00,75.67,75.73,75.67,75.7,74522.0,58.3965,58.4428,58.3965,58.4196,74522.0
2015-06-10 11:10:00,75.71,76.12,75.68,76.03,207625.0,58.4273,58.7438,58.4042,58.6743,207625.0
2015-06-10 11:20:00,76.02,76.07,75.92,76.05,110105.0,58.6666,58.7052,58.5894,58.6897,110105.0
2015-06-10 11:30:00,76.05,76.07,75.96,76.07,145161.0,58.6897,58.7052,58.6203,58.7052,145161.0
2015-06-10 11:40:00,76.06,76.15,76.03,76.13,93239.0,58.6974,58.7669,58.6743,58.7515,93239.0
2015-06-10 11:50:00,76.13,76.18,76.12,76.16,106101.0,58.7515,58.7901,58.7438,58.7746,106101.0
2015-06-10 12:00:00,76.16,76.24,76.14,76.21,116778.0,58.7746,58.8364,58.7592,58.8132,116778.0
2015-06-10 12:10:00,76.2,76.33,76.19,76.32,143303.0,58.8055,58.9058,58.7978,58.8981,143303.0
2015-06-10 12:20:00,76.31,76.34,76.24,76.25,66734.0,58.8904,58.9135,58.8364,58.8441,66734.0
2015-06-10 12:30:00,76.24,76.26,76.16,76.17,63947.0,58.8364,58.8518,58.7746,58.7823,63947.0
2015-06-10 12:40:00,76.17,76.21,76.14,76.16,49589.0,58.7823,58.8132,58.7592,58.7746,49589.0
2015-06-10 12:50:00,76.15,76.22,76.14,76.2,57423.0,58.7669,58.8209,58.7592,58.8055,57423.0
2015-06-10 13:00:00,76.2,76.2,76.14,76.15,54214.0,58.8055,58.8055,58.7592,58.7669,54214.0
2015-06-10 13:10:00,76.16,76.16,76.05,76.06,91297.0,58.7746,58.7746,58.6897,58.6974,91297.0
2015-06-10 13:20:00,76.06,76.11,76.06,76.08,93179.0,58.6974,58.736,58.6974,58.7129,93179.0
2015-06-10 13:30:00,76.08,76.17,76.0,76.17,106810.0,58.7129,58.7823,58.6511,58.7823,106810.0
2015-06-10 13:40:00,76.17,76.17,76.12,76.15,68123.0,58.7823,58.7823,58.7438,58.7669,68123.0
2015-06-10 13:50:00,76.14,76.17,76.14,76.17,55421.0,58.7592,58.7823,58.7592,58.7823,55421.0
2015-06-10 14:00:00,76.17,76.26,76.17,76.2,111063.0,58.7823,58.8518,58.7823,58.8055,111063.0
2015-06-10 14:10:00,76.2,76.22,76.15,76.21,85449.0,58.8055,58.8209,58.7669,58.8132,85449.0
2015-06-10 14:20:00,76.21,76.24,76.19,76.21,98059.0,58.8132,58.8364,58.7978,58.8132,98059.0
2015-06-10 14:30:00,76.21,76.22,76.16,76.19,66279.0,58.8132,58.8209,58.7746,58.7978,66279.0
2015-06-10 14:40:00,76.19,76.25,76.18,76.25,171155.0,58.7978,58.8441,58.7901,58.8441,171155.0
2015-06-10 14:50:00,76.24,76.34,76.22,76.34,100486.0,58.8364,58.9135,58.8209,58.9135,100486.0
2015-06-10 15:00:00,76.34,76.34,76.24,76.24,112859.0,58.9135,58.9135,58.8364,58.8364,112859.0
2015-06-10 15:10:00,76.24,76.25,76.19,76.21,114322.0,58.8364,58.8441,58.7978,58.8132,114322.0
2015-06-10 15:20:00,76.22,76.24,76.14,76.17,157696.0,58.8209,58.8364,58.7592,58.7823,157696.0
2015-06-10 15:30:00,76.17,76.19,76.13,76.14,168369.0,58.7823,58.7978,58.7515,58.7592,168369.0
2015-06-10 15:40:00,76.15,76.23,76.13,76.2,243673.0,58.7669,58.8286,58.7515,58.8055,243673.0
2015-06-10 15:50:00,76.21,76.22,76.13,76.13,591620.0,58.8132,58.8209,58.7515,58.7515,591620.0
2015-06-11 09:30:00,76.4,76.47,76.08,76.32,126267.0,58.9598,59.0139,58.7129,58.8981,126267.0
2015-06-11 09:40:00,76.31,76.31,76.11,76.12,106290.0,58.8904,58.8904,58.736,58.7438,106290.0
2015-06-11 09:50:00,76.12,76.45,76.12,76.44,183725.0,58.7438,58.9984,58.7438,58.9907,183725.0
2015-06-11 10:00:00,76.44,76.57,76.4,76.49,61672.0,58.9907,59.091,58.9598,59.0293,61672.0
2015-06-11 10:10:00,76.51,76.56,76.45,76.54,50557.0,59.0447,59.0833,58.9984,59.0679,50557.0
2015-06-11 10:20:00,76.55,76.62,76.47,76.47,112047.0,59.0756,59.1296,59.0139,59.0139,112047.0
2015-06-11 10:30:00,76.46,76.5,76.35,76.47,206560.0,59.0061,59.037,58.9212,59.0139,206560.0
2015-06-11 10:40:00,76.47,76.61,76.47,76.6,70149.0,59.0139,59.1219,59.0139,59.1142,70149.0
2015-06-11 10:50:00,76.59,76.61,76.32,76.34,146323.0,59.1065,59.1219,58.8981,58.9135,146323.0
2015-06-11 11:00:00,76.33,76.36,76.24,76.29,91361.0,58.9058,58.929,58.8364,58.8749,91361.0
2015-06-11 11:10:00,76.28,76.34,76.21,76.23,71580.0,58.8672,58.9135,58.8132,58.8286,71580.0
2015-06-11 11:20:00,76.23,76.23,76.15,76.15,153476.0,58.8286,58.8286,58.7669,58.7669,153476.0
2015-06-11 11:30:00,76.15,76.33,76.13,76.3,113490.0,58.7669,58.9058,58.7515,58.8827,113490.0
2015-06-11 11:40:00,76.31,76.36,76.23,76.36,57396.0,58.8904,58.929,58.8286,58.929,57396.0
2015-06-11 11:50:00,76.36,76.42,76.33,76.41,108079.0,58.929,58.9753,58.9058,58.9676,108079.0
2015-06-11 12:00:00,76.41,76.45,76.38,76.4,52489.0,58.9676,58.9984,58.9444,58.9598,52489.0
2015-06-11 12:10:00,76.4,76.41,76.35,76.4,43238.0,58.9598,58.9676,58.9212,58.9598,43238.0
2015-06-11 12:20:00,76.39,76.4,76.34,76.37,39560.0,58.9521,58.9598,58.9135,58.9367,39560.0
2015-06-11 12:30:00,76.36,76.48,76.35,76.48,28600.0,58.929,59.0216,58.9212,59.0216,28600.0
2015-06-11 12:40:00,76.48,76.54,76.46,76.48,30667.0,59.0216,59.0679,59.0061,59.0216,30667.0
2015-06-11 12:50:00,76.47,76.51,76.46,76.5,30395.0,59.0139,59.0447,59.0061,59.037,30395.0
2015-06-11 13:00:00,76.5,76.5,76.39,76.4,43064.0,59.037,59.037,58.9521,58.9598,43064.0
2015-06-11 13:10:00,76.39,76.39,76.34,76.36,48958.0,58.9521,58.9521,58.9135,58.929,48958.0
2015-06-11 13:20:00,76.37,76.38,76.29,76.31,43866.0,58.9367,58.9444,58.8749,58.8904,43866.0
2015-06-11 13:30:00,76.31,76.32,76.28,76.3,57041.0,58.8904,58.8981,58.8672,58.8827,57041.0
2015-06-11 13:40:00,76.3,76.35,76.27,76.31,68302.0,58.8827,58.9212,58.8595,58.8904,68302.0
2015-06-11 13:50:00,76.32,76.35,76.27,76.33,51543.0,58.8981,58.9212,58.8595,58.9058,51543.0
2015-06-11 14:00:00,76.33,76.38,76.28,76.28,91339.0,58.9058,58.9444,58.8672,58.8672,91339.0
2015-06-11 14:10:00,76.29,76.35,76.24,76.25,52091.0,58.8749,58.9212,58.8364,58.8441,52091.0
2015-06-11 14:20:00,76.24,76.27,76.22,76.26,151739.0,58.8364,58.8595,58.8209,58.8518,151739.0
2015-06-11 14:30:00,76.27,76.29,76.25,76.28,54028.0,58.8595,58.8749,58.8441,58.8672,54028.0
2015-06-11 14:40:00,76.28,76.3,76.26,76.29,72371.0,58.8672,58.8827,58.8518,58.8749,72371.0
2015-06-11 14:50:00,76.3,76.33,76.27,76.32,61396.0,58.8827,58.9058,58.8595,58.8981,61396.0
2015-06-11 15:00:00,76.31,76.32,76.28,76.31,89931.0,58.8904,58.8981,58.8672,58.8904,89931.0
2015-06-11 15:10:00,76.31,76.35,76.28,76.33,99099.0,58.8904,58.9212,58.8672,58.9058,99099.0
2015-06-11 15:20:00,76.33,76.35,76.31,76.33,89206.0,58.9058,58.9212,58.8904,58.9058,89206.0
2015-06-11 15:30:00,76.32,76.35,76.24,76.26,116759.0,58.8981,58.9212,58.8364,58.8518,116759.0
2015-06-11 15:40:00,76.28,76.29,76.17,76.18,189493.0,58.8672,58.8749,58.7823,58.7901,189493.0
2015-06-11 15:50:00,76.18,76.23,76.11,76.23,447004.0,58.7901,58.8286,58.736,58.8286,447004.0
2015-06-12 09:30:00,75.65,75.97,75.61,75.64,188687.0,58.381,58.628,58.3502,58.3733,188687.0
2015-06-12 09:40:00,75.61,75.76,75.51,75.68,105541.0,58.3502,58.4659,58.273,58.4042,105541.0
2015-06-12 09:50:00,75.67,75.75,75.62,75.64,98820.0,58.3965,58.4582,58.3579,58.3733,98820.0
2015-06-12 10:00:00,75.63,75.74,75.63,75.69,82147.0,58.3656,58.4505,58.3656,58.4119,82147.0
2015-06-12 10:10:00,75.7,75.71,75.46,75.5,209485.0,58.4196,58.4273,58.2344,58.2653,209485.0
2015-06-12 10:20:00,75.5,75.54,75.44,75.46,114897.0,58.2653,58.2961,58.219,58.2344,114897.0
2015-06-12 10:30:00,75.46,75.49,75.34,75.39,165599.0,58.2344,58.2576,58.1418,58.1804,165599.0
2015-06-12 10:40:00,75.39,75.45,75.35,75.45,92152.0,58.1804,58.2267,58.1495,58.2267,92152.0
2015-06-12 10:50:00,75.45,75.52,75.45,75.5,123394.0,58.2267,58.2807,58.2267,58.2653,123394.0
2015-06-12 11:00:00,75.5,75.55,75.48,75.54,105907.0,58.2653,58.3039,58.2498,58.2961,105907.0
2015-06-12 11:10:00,75.54,75.63,75.46,75.59,130818.0,58.2961,58.3656,58.2344,58.3347,130818.0
2015-06-12 11:20:00,75.59,75.74,75.59,75.7,113855.0,58.3347,58.4505,58.3347,58.4196,113855.0
2015-06-12 11:30:00,75.7,75.74,75.67,75.74,79078.0,58.4196,58.4505,58.3965,58.4505,79078.0
2015-06-12 11:40:00,75.75,75.75,75.64,75.67,64160.0,58.4582,58.4582,58.3733,58.3965,64160.0
2015-06-12 11:50:00,75.67,75.69,75.63,75.64,51991.0,58.3965,58.4119,58.3656,58.3733,51991.0
2015-06-12 12:00:00,75.64,75.66,75.55,75.58,124069.0,58.3733,58.3888,58.3039,58.327,124069.0
2015-06-12 12:10:00,75.57,75.58,75.49,75.51,50513.0,58.3193,58.327,58.2576,58.273,50513.0
2015-06-12 12:20:00,75.5,75.53,75.49,75.52,41965.0,58.2653,58.2884,58.2576,58.2807,41965.0
2015-06-12 12:30:00,75.52,75.53,75.48,75.52,46256.0,58.2807,58.2884,58.2498,58.2807,46256.0
2015-06-12 12:40:00,75.53,75.56,75.5,75.55,60450.0,58.2884,58.3116,58.2653,58.3039,60450.0
2015-06-12 12:50:00,75.55,75.6,75.5,75.52,60444.0,58.3039,58.3425,58.2653,58.2807,60444.0
2015-06-12 13:00:00,75.51,75.56,75.51,75.56,46157.0,58.273,58.3116,58.273,58.3116,46157.0
2015-06-12 13:10:00,75.55,75.62,75.54,75.6,69513.0,58.3039,58.3579,58.2961,58.3425,69513.0
2015-06-12 13:20:00,75.6,75.62,75.59,75.61,27707.0,58.3425,58.3579,58.3347,58.3502,27707.0
2015-06-12 13:30:00,75.61,75.66,75.61,75.64,48021.0,58.3502,58.3888,58.3502,58.3733,48021.0
2015-06-12 13:40:00,75.65,75.67,75.63,75.65,77443.0,58.381,58.3965,58.3656,58.381,77443.0
2015-06-12 13:50:00,75.65,75.7,75.64,75.7,47517.0,58.381,58.4196,58.3733,58.4196,47517.0
2015-06-12 14:00:00,75.7,75.71,75.66,75.68,84735.0,58.4196,58.4273,58.3888,58.4042,84735.0
2015-06-12 14:10:00,75.68,75.68,75.6,75.6,48754.0,58.4042,58.4042,58.3425,58.3425,48754.0
2015-06-12 14:20:00,75.6,75.62,75.59,75.59,59606.0,58.3425,58.3579,58.3347,58.3347,59606.0
2015-06-12 14:30:00,75.59,75.6,75.47,75.48,112848.0,58.3347,58.3425,58.2421,58.2498,112848.0
2015-06-12 14:40:00,75.48,75.5,75.47,75.48,34872.0,58.2498,58.2653,58.2421,58.2498,34872.0
2015-06-12 14:50:00,75.48,75.51,75.43,75.44,76947.0,58.2498,58.273,58.2113,58.219,76947.0
2015-06-12 15:00:00,75.44,75.5,75.43,75.44,97536.0,58.219,58.2653,58.2113,58.219,97536.0
2015-06-12 15:10:00,75.44,75.46,75.42,75.44,144083.0,58.219,58.2344,58.2035,58.219,144083.0
2015-06-12 15:20:00,75.44,75.49,75.44,75.49,104208.0,58.219,58.2576,58.219,58.2576,104208.0
2015-06-12 15:30:00,75.48,75.53,75.42,75.42,177987.0,58.2498,58.2884,58.2035,58.2035,177987.0
2015-06-12 15:40:00,75.42,75.48,75.4,75.48,202163.0,58.2035,58.2498,58.1881,58.2498,202163.0
2015-06-12 15:50:00,75.47,75.58,75.46,75.52,683342.0,58.2421,58.327,58.2344,58.2807,683342.0
2015-06-15 09:30:00,75.1,75.28,74.58,74.68,235384.0,57.9566,58.0955,57.5553,57.6325,235384.0
2015-06-15 09:40:00,74.66,74.89,74.44,74.48,169829.0,57.617,57.7945,57.4473,57.4781,169829.0
2015-06-15 09:50:00,74.45,74.8,74.36,74.72,100893.0,57.455,57.7251,57.3855,57.6633,100893.0
2015-06-15 10:00:00,74.72,74.88,74.7,74.82,144121.0,57.6633,57.7868,57.6479,57.7405,144121.0
2015-06-15 10:10:00,74.83,75.02,74.79,74.94,90996.0,57.7482,57.8949,57.7174,57.8331,90996.0
2015-06-15 10:20:00,74.95,75.08,74.94,74.99,105982.0,57.8408,57.9412,57.8331,57.8717,105982.0
2015-06-15 10:30:00,74.98,75.11,74.96,75.07,102738.0,57.864,57.9643,57.8485,57.9334,102738.0
2015-06-15 10:40:00,75.07,75.14,75.03,75.11,123768.0,57.9334,57.9875,57.9026,57.9643,123768.0
2015-06-15 10:50:00,75.11,75.25,75.09,75.25,228963.0,57.9643,58.0723,57.9489,58.0723,228963.0
2015-06-15 11:00:00,75.25,75.46,75.25,75.43,203367.0,58.0723,58.2344,58.0723,58.2113,203367.0
2015-06-15 11:10:00,75.43,75.55,75.41,75.5,73961.0,58.2113,58.3039,58.1958,58.2653,73961.0
2015-06-15 11:20:00,75.5,75.52,75.32,75.32,104764.0,58.2653,58.2807,58.1264,58.1264,104764.0
2015-06-15 11:30:00,75.33,75.42,75.31,75.4,100550.0,58.1341,58.2035,58.1187,58.1881,100550.0
2015-06-15 11:40:00,75.4,75.48,75.39,75.44,94480.0,58.1881,58.2498,58.1804,58.219,94480.0
2015-06-15 11:50:00,75.44,75.45,75.28,75.33,73156.0,58.219,58.2267,58.0955,58.1341,73156.0
2015-06-15 12:00:00,75.32,75.45,75.3,75.43,73239.0,58.1264,58.2267,58.1109,58.2113,73239.0
2015-06-15 12:10:00,75.43,75.5,75.39,75.5,83821.0,58.2113,58.2653,58.1804,58.2653,83821.0
2015-06-15 12:20:00,75.5,75.58,75.49,75.55,122417.0,58.2653,58.327,58.2576,58.3039,122417.0
2015-06-15 12:30:00,75.54,75.58,75.52,75.53,79710.0,58.2961,58.327,58.2807,58.2884,79710.0
2015-06-15 12:40:00,75.54,75.56,75.45,75.56,73715.0,58.2961,58.3116,58.2267,58.3116,73715.0
2015-06-15 12:50:00,75.55,75.64,75.54,75.61,59858.0,58.3039,58.3733,58.2961,58.3502,59858.0
2015-06-15 13:00:00,75.61,75.68,75.59,75.66,93163.0,58.3502,58.4042,58.3347,58.3888,93163.0
2015-06-15 13:10:00,75.65,75.7,75.64,75.69,70797.0,58.381,58.4196,58.3733,58.4119,70797.0
2015-06-15 13:20:00,75.69,75.7,75.5,75.52,81202.0,58.4119,58.4196,58.2653,58.2807,81202.0
2015-06-15 13:30:00,75.52,75.52,75.43,75.44,54876.0,58.2807,58.2807,58.2113,58.219,54876.0
2015-06-15 13:40:00,75.44,75.45,75.27,75.3,141646.0,58.219,58.2267,58.0878,58.1109,141646.0
2015-06-15 13:50:00,75.3,75.56,75.27,75.44,189587.0,58.1109,58.3116,58.0878,58.219,189587.0
2015-06-15 14:00:00,75.45,75.51,75.43,75.48,99032.0,58.2267,58.273,58.2113,58.2498,99032.0
2015-06-15 14:10:00,75.49,75.59,75.47,75.54,85433.0,58.2576,58.3347,58.2421,58.2961,85433.0
2015-06-15 14:20:00,75.55,75.55,75.45,75.46,67358.0,58.3039,58.3039,58.2267,58.2344,67358.0
2015-06-15 14:30:00,75.47,75.5,75.42,75.48,110931.0,58.2421,58.2653,58.2035,58.2498,110931.0
2015-06-15 14:40:00,75.48,75.49,75.44,75.48,80945.0,58.2498,58.2576,58.219,58.2498,80945.0
2015-06-15 14:50:00,75.47,75.49,75.28,75.29,95485.0,58.2421,58.2576,58.0955,58.1032,95485.0
2015-06-15 15:00:00,75.29,75.34,75.22,75.29,90421.0,58.1032,58.1418,58.0492,58.1032,90421.0
2015-06-15 15:10:00,75.28,75.29,75.19,75.2,110073.0,58.0955,58.1032,58.026,58.0338,110073.0
2015-06-15 15:20:00,75.19,75.3,75.19,75.3,183932.0,58.026,58.1109,58.026,58.1109,183932.0
2015-06-15 15:30:00,75.3,75.38,75.28,75.38,167722.0,58.1109,58.1727,58.0955,58.1727,167722.0
2015-06-15 15:40:00,75.37,75.49,75.34,75.48,242199.0,58.165,58.2576,58.1418,58.2498,242199.0
2015-06-15 15:50:00,75.48,75.48,75.34,75.42,704885.0,58.2498,58.2498,58.1418,58.2035,704885.0
2015-06-16 09:30:00,75.42,75.67,75.1,75.62,184770.0,58.2035,58.3965,57.9566,58.3579,184770.0
2015-06-16 09:40:00,75.62,75.64,75.47,75.49,107162.0,58.3579,58.3733,58.2421,58.2576,107162.0
2015-06-16 09:50:00,75.49,75.56,75.4,75.49,90893.0,58.2576,58.3116,58.1881,58.2576,90893.0
2015-06-16 10:00:00,75.48,75.61,75.36,75.38,114455.0,58.2498,58.3502,58.1572,58.1727,114455.0
2015-06-16 10:10:00,75.38,75.39,75.12,75.18,141304.0,58.1727,58.1804,57.972,58.0183,141304.0
2015-06-16 10:20:00,75.18,75.29,75.16,75.21,101419.0,58.0183,58.1032,58.0029,58.0415,101419.0
2015-06-16 10:30:00,75.21,75.28,75.17,75.17,125121.0,58.0415,58.0955,58.0106,58.0106,125121.0
2015-06-16 10:40:00,75.18,75.44,75.18,75.39,62757.0,58.0183,58.219,58.0183,58.1804,62757.0
2015-06-16 10:50:00,75.39,75.39,75.23,75.29,79102.0,58.1804,58.1804,58.0569,58.1032,79102.0
2015-06-16 11:00:00,75.3,75.43,75.29,75.42,76827.0,58.1109,58.2113,58.1032,58.2035,76827.0
2015-06-16 11:10:00,75.43,75.6,75.43,75.51,54766.0,58.2113,58.3425,58.2113,58.273,54766.0
2015-06-16 11:20:00,75.52,75.56,75.43,75.52,69436.0,58.2807,58.3116,58.2113,58.2807,69436.0
2015-06-16 11:30:00,75.52,75.54,75.41,75.46,65156.0,58.2807,58.2961,58.1958,58.2344,65156.0
2015-06-16 11:40:00,75.46,75.57,75.45,75.51,45066.0,58.2344,58.3193,58.2267,58.273,45066.0
2015-06-16 11:50:00,75.51,75.54,75.44,75.46,43789.0,58.273,58.2961,58.219,58.2344,43789.0
2015-06-16 12:00:00,75.47,75.5,75.44,75.47,42976.0,58.2421,58.2653,58.219,58.2421,42976.0
2015-06-16 12:10:00,75.47,75.52,75.44,75.47,38283.0,58.2421,58.2807,58.219,58.2421,38283.0
2015-06-16 12:20:00,75.47,75.51,75.46,75.46,27717.0,58.2421,58.273,58.2344,58.2344,27717.0
2015-06-16 12:30:00,75.47,75.65,75.46,75.63,45556.0,58.2421,58.381,58.2344,58.3656,45556.0
2015-06-16 12:40:00,75.63,75.65,75.6,75.62,42807.0,58.3656,58.381,58.3425,58.3579,42807.0
2015-06-16 12:50:00,75.61,75.68,75.59,75.61,37665.0,58.3502,58.4042,58.3347,58.3502,37665.0
2015-06-16 13:00:00,75.63,75.69,75.62,75.65,34093.0,58.3656,58.4119,58.3579,58.381,34093.0
2015-06-16 13:10:00,75.65,75.65,75.59,75.63,46310.0,58.381,58.381,58.3347,58.3656,46310.0
2015-06-16 13:20:00,75.63,75.69,75.61,75.69,29859.0,58.3656,58.4119,58.3502,58.4119,29859.0
2015-06-16 13:30:00,75.69,75.75,75.66,75.67,40463.0,58.4119,58.4582,58.3888,58.3965,40463.0
2015-06-16 13:40:00,75.67,75.74,75.64,75.65,48014.0,58.3965,58.4505,58.3733,58.381,48014.0
2015-06-16 13:50:00,75.65,75.69,75.6,75.61,43832.0,58.381,58.4119,58.3425,58.3502,43832.0
2015-06-16 14:00:00,75.61,75.68,75.57,75.66,61565.0,58.3502,58.4042,58.3193,58.3888,61565.0
2015-06-16 14:10:00,75.67,75.67,75.57,75.6,52793.0,58.3965,58.3965,58.3193,58.3425,52793.0
2015-06-16 14:20:00,75.61,75.61,75.53,75.56,37954.0,58.3502,58.3502,58.2884,58.3116,37954.0
2015-06-16 14:30:00,75.56,75.63,75.54,75.58,64555.0,58.3116,58.3656,58.2961,58.327,64555.0
2015-06-16 14:40:00,75.58,75.58,75.5,75.53,40614.0,58.327,58.327,58.2653,58.2884,40614.0
2015-06-16 14:50:00,75.53,75.58,75.53,75.57,41989.0,58.2884,58.327,58.2884,58.3193,41989.0
2015-06-16 15:00:00,75.56,75.6,75.54,75.55,64514.0,58.3116,58.3425,58.2961,58.3039,64514.0
2015-06-16 15:10:00,75.54,75.58,75.47,75.47,58707.0,58.2961,58.327,58.2421,58.2421,58707.0
2015-06-16 15:20:00,75.47,75.53,75.47,75.52,66726.0,58.2421,58.2884,58.2421,58.2807,66726.0
2015-06-16 15:30:00,75.51,75.6,75.51,75.57,99613.0,58.273,58.3425,58.273,58.3193,99613.0
2015-06-16 15:40:00,75.57,75.63,75.51,75.59,193374.0,58.3193,58.3656,58.273,58.3347,193374.0
2015-06-16 15:50:00,75.58,75.64,75.55,75.62,322600.0,58.327,58.3733,58.3039,58.3579,322600.0
2015-06-17 09:30:00,75.56,75.77,75.55,75.67,105413.0,58.3116,58.4736,58.3039,58.3965,105413.0
2015-06-17 09:40:00,75.68,75.84,75.6,75.74,84269.0,58.4042,58.5277,58.3425,58.4505,84269.0
2015-06-17 09:50:00,75.76,75.79,75.61,75.75,73652.0,58.4659,58.4891,58.3502,58.4582,73652.0
2015-06-17 10:00:00,75.75,75.88,75.75,75.83,46594.0,58.4582,58.5585,58.4582,58.5199,46594.0
2015-06-17 10:10:00,75.83,76.02,75.81,75.96,169661.0,58.5199,58.6666,58.5045,58.6203,169661.0
2015-06-17 10:20:00,75.96,75.99,75.87,75.87,80502.0,58.6203,58.6434,58.5508,58.5508,80502.0
2015-06-17 10:30:00,75.88,75.94,75.79,75.8,65841.0,58.5585,58.6048,58.4891,58.4968,65841.0
2015-06-17 10:40:00,75.8,75.84,75.72,75.84,74435.0,58.4968,58.5277,58.4351,58.5277,74435.0
2015-06-17 10:50:00,75.85,75.86,75.73,75.8,100308.0,58.5354,58.5431,58.4428,58.4968,100308.0
2015-06-17 11:00:00,75.79,75.86,75.76,75.84,37915.0,58.4891,58.5431,58.4659,58.5277,37915.0
2015-06-17 11:10:00,75.84,75.9,75.77,75.78,66769.0,58.5277,58.574,58.4736,58.4814,66769.0
2015-06-17 11:20:00,75.79,75.84,75.77,75.79,104995.0,58.4891,58.5277,58.4736,58.4891,104995.0
2015-06-17 11:30:00,75.78,75.82,75.73,75.74,63418.0,58.4814,58.5122,58.4428,58.4505,63418.0
2015-06-17 11:40:00,75.74,75.76,75.71,75.75,71924.0,58.4505,58.4659,58.4273,58.4582,71924.0
2015-06-17 11:50:00,75.75,75.78,75.72,75.76,54028.0,58.4582,58.4814,58.4351,58.4659,54028.0
2015-06-17 12:00:00,75.75,75.8,75.69,75.74,72513.0,58.4582,58.4968,58.4119,58.4505,72513.0
2015-06-17 12:10:00,75.73,75.73,75.57,75.6,75151.0,58.4428,58.4428,58.3193,58.3425,75151.0
2015-06-17 12:20:00,75.6,75.63,75.57,75.59,22389.0,58.3425,58.3656,58.3193,58.3347,22389.0
2015-06-17 12:30:00,75.59,75.65,75.58,75.59,86072.0,58.3347,58.381,58.327,58.3347,86072.0
2015-06-17 12:40:00,75.59,75.62,75.51,75.56,78729.0,58.3347,58.3579,58.273,58.3116,78729.0
2015-06-17 12:50:00,75.56,75.56,75.43,75.48,129206.0,58.3116,58.3116,58.2113,58.2498,129206.0
2015-06-17 13:00:00,75.48,75.5,75.4,75.41,77271.0,58.2498,58.2653,58.1881,58.1958,77271.0
2015-06-17 13:10:00,75.41,75.5,75.38,75.48,76763.0,58.1958,58.2653,58.1727,58.2498,76763.0
2015-06-17 13:20:00,75.47,75.5,75.46,75.48,128632.0,58.2421,58.2653,58.2344,58.2498,128632.0
2015-06-17 13:30:00,75.47,75.47,75.35,75.38,198852.0,58.2421,58.2421,58.1495,58.1727,198852.0
2015-06-17 13:40:00,75.39,75.52,75.37,75.49,182931.0,58.1804,58.2807,58.165,58.2576,182931.0
2015-06-17 13:50:00,75.5,75.69,75.5,75.66,74530.0,58.2653,58.4119,58.2653,58.3888,74530.0
2015-06-17 14:00:00,75.61,75.94,75.36,75.84,134001.0,58.3502,58.6048,58.1572,58.5277,134001.0
2015-06-17 14:10:00,75.8,75.9,75.74,75.81,42146.0,58.4968,58.574,58.4505,58.5045,42146.0
2015-06-17 14:20:00,75.8,75.8,75.6,75.62,47859.0,58.4968,58.4968,58.3425,58.3579,47859.0
2015-06-17 14:30:00,75.61,75.84,75.61,75.84,74327.0,58.3502,58.5277,58.3502,58.5277,74327.0
2015-06-17 14:40:00,75.85,76.01,75.81,75.94,136779.0,58.5354,58.6589,58.5045,58.6048,136779.0
2015-06-17 14:50:00,75.95,76.02,75.93,75.94,74494.0,58.6126,58.6666,58.5971,58.6048,74494.0
2015-06-17 15:00:00,75.94,75.96,75.82,75.82,90090.0,58.6048,58.6203,58.5122,58.5122,90090.0
2015-06-17 15:10:00,75.82,75.91,75.79,75.84,75549.0,58.5122,58.5817,58.4891,58.5277,75549.0
2015-06-17 15:20:00,75.84,75.97,75.83,75.97,214255.0,58.5277,58.628,58.5199,58.628,214255.0
2015-06-17 15:30:00,75.96,76.02,75.76,75.78,323139.0,58.6203,58.6666,58.4659,58.4814,323139.0
2015-06-17 15:40:00,75.78,75.86,75.68,75.73,170237.0,58.4814,58.5431,58.4042,58.4428,170237.0
2015-06-17 15:50:00,75.72,75.79,75.69,75.71,297721.0,58.4351,58.4891,58.4119,58.4273,297721.0
2015-06-18 09:30:00,75.76,76.34,75.76,76.19,152459.0,58.4659,58.9135,58.4659,58.7978,152459.0
2015-06-18 09:40:00,76.2,76.5,76.2,76.48,204985.0,58.8055,59.037,58.8055,59.0216,204985.0
2015-06-18 09:50:00,76.49,76.57,76.44,76.44,94193.0,59.0293,59.091,58.9907,58.9907,94193.0
2015-06-18 10:00:00,76.44,76.72,76.38,76.68,125556.0,58.9907,59.2068,58.9444,59.1759,125556.0
2015-06-18 10:10:00,76.69,76.75,76.6,76.62,107713.0,59.1836,59.2299,59.1142,59.1296,107713.0
2015-06-18 10:20:00,76.62,76.86,76.6,76.85,82144.0,59.1296,59.3148,59.1142,59.3071,82144.0
2015-06-18 10:30:00,76.86,76.92,76.59,76.62,100674.0,59.3148,59.3611,59.1065,59.1296,100674.0
2015-06-18 10:40:00,76.61,76.78,76.56,76.56,140629.0,59.1219,59.2531,59.0833,59.0833,140629.0
2015-06-18 10:50:00,76.57,76.59,76.48,76.52,81181.0,59.091,59.1065,59.0216,59.0524,81181.0
2015-06-18 11:00:00,76.52,76.67,76.48,76.63,90213.0,59.0524,59.1682,59.0216,59.1373,90213.0
2015-06-18 11:10:00,76.64,76.64,76.49,76.54,84748.0,59.145,59.145,59.0293,59.0679,84748.0
2015-06-18 11:20:00,76.53,76.56,76.48,76.52,58949.0,59.0602,59.0833,59.0216,59.0524,58949.0
2015-06-18 11:30:00,76.52,76.69,76.52,76.68,84370.0,59.0524,59.1836,59.0524,59.1759,84370.0
2015-06-18 11:40:00,76.67,76.73,76.62,76.62,48949.0,59.1682,59.2145,59.1296,59.1296,48949.0
2015-06-18 11:50:00,76.63,76.68,76.58,76.64,67752.0,59.1373,59.1759,59.0987,59.145,67752.0
2015-06-18 12:00:00,76.63,76.64,76.57,76.62,59766.0,59.1373,59.145,59.091,59.1296,59766.0
2015-06-18 12:10:00,76.62,76.63,76.58,76.61,37393.0,59.1296,59.1373,59.0987,59.1219,37393.0
2015-06-18 12:20:00,76.61,76.84,76.6,76.75,85697.0,59.1219,59.2994,59.1142,59.2299,85697.0
2015-06-18 12:30:00,76.77,76.95,76.77,76.89,107082.0,59.2454,59.3843,59.2454,59.338,107082.0
2015-06-18 12:40:00,76.91,76.91,76.74,76.74,95591.0,59.3534,59.3534,59.2222,59.2222,95591.0
2015-06-18 12:50:00,76.75,76.83,76.74,76.78,72443.0,59.2299,59.2917,59.2222,59.2531,72443.0
2015-06-18 13:00:00,76.77,76.83,76.69,76.69,61432.0,59.2454,59.2917,59.1836,59.1836,61432.0
2015-06-18 13:10:00,76.69,76.73,76.65,76.67,66356.0,59.1836,59.2145,59.1528,59.1682,66356.0
2015-06-18 13:20:00,76.68,76.7,76.6,76.68,81853.0,59.1759,59.1914,59.1142,59.1759,81853.0
2015-06-18 13:30:00,76.68,76.74,76.67,76.7,69165.0,59.1759,59.2222,59.1682,59.1914,69165.0
2015-06-18 13:40:00,76.7,76.72,76.63,76.64,50282.0,59.1914,59.2068,59.1373,59.145,50282.0
2015-06-18 13:50:00,76.63,76.72,76.63,76.69,81920.0,59.1373,59.2068,59.1373,59.1836,81920.0
2015-06-18 14:00:00,76.69,76.76,76.67,76.67,46889.0,59.1836,59.2377,59.1682,59.1682,46889.0
2015-06-18 14:10:00,76.67,76.72,76.65,76.69,50015.0,59.1682,59.2068,59.1528,59.1836,50015.0
2015-06-18 14:20:00,76.7,76.78,76.67,76.76,64004.0,59.1914,59.2531,59.1682,59.2377,64004.0
2015-06-18 14:30:00,76.77,76.79,76.69,76.75,69512.0,59.2454,59.2608,59.1836,59.2299,69512.0
2015-06-18 14:40:00,76.75,76.78,76.72,76.78,52507.0,59.2299,59.2531,59.2068,59.2531,52507.0
2015-06-18 14:50:00,76.79,76.79,76.72,76.75,68537.0,59.2608,59.2608,59.2068,59.2299,68537.0
2015-06-18 15:00:00,76.75,76.77,76.69,76.7,61708.0,59.2299,59.2454,59.1836,59.1914,61708.0
2015-06-18 15:10:00,76.7,76.73,76.67,76.7,88791.0,59.1914,59.2145,59.1682,59.1914,88791.0
2015-06-18 15:20:00,76.71,76.74,76.67,76.73,112336.0,59.1991,59.2222,59.1682,59.2145,112336.0
2015-06-18 15:30:00,76.73,76.79,76.67,76.69,118324.0,59.2145,59.2608,59.1682,59.1836,118324.0
2015-06-18 15:40:00,76.68,76.76,76.67,76.7,165931.0,59.1759,59.2377,59.1682,59.1914,165931.0
2015-06-18 15:50:00,76.71,76.72,76.63,76.71,388081.0,59.1991,59.2068,59.1373,59.1991,388081.0
2015-06-19 09:30:00,76.98,77.2,76.92,77.11,1555552.0,59.4074,59.5772,59.3611,59.5078,1555552.0
2015-06-19 09:40:00,77.12,77.21,77.09,77.09,130698.0,59.5155,59.5849,59.4923,59.4923,130698.0
2015-06-19 09:50:00,77.1,77.15,76.95,77.1,208328.0,59.5,59.5386,59.3843,59.5,208328.0
2015-06-19 10:00:00,77.11,77.19,77.04,77.09,122852.0,59.5078,59.5695,59.4537,59.4923,122852.0
2015-06-19 10:10:00,77.08,77.14,77.06,77.13,144170.0,59.4846,59.5309,59.4692,59.5232,144170.0
2015-06-19 10:20:00,77.13,77.18,77.12,77.16,88898.0,59.5232,59.5618,59.5155,59.5463,88898.0
2015-06-19 10:30:00,77.16,77.16,77.04,77.07,96459.0,59.5463,59.5463,59.4537,59.4769,96459.0
2015-06-19 10:40:00,77.07,77.09,77.02,77.07,263751.0,59.4769,59.4923,59.4383,59.4769,263751.0
2015-06-19 10:50:00,77.07,77.25,77.05,77.24,103326.0,59.4769,59.6158,59.4615,59.6081,103326.0
2015-06-19 11:00:00,77.24,77.25,77.16,77.17,85302.0,59.6081,59.6158,59.5463,59.5541,85302.0
2015-06-19 11:10:00,77.18,77.22,77.16,77.19,58635.0,59.5618,59.5926,59.5463,59.5695,58635.0
2015-06-19 11:20:00,77.2,77.22,77.17,77.2,68504.0,59.5772,59.5926,59.5541,59.5772,68504.0
2015-06-19 11:30:00,77.2,77.21,77.1,77.12,225707.0,59.5772,59.5849,59.5,59.5155,225707.0
2015-06-19 11:40:00,77.12,77.13,77.08,77.09,54653.0,59.5155,59.5232,59.4846,59.4923,54653.0
2015-06-19 11:50:00,77.09,77.09,76.99,77.04,102403.0,59.4923,59.4923,59.4152,59.4537,102403.0
2015-06-19 12:00:00,77.03,77.04,76.98,77.0,80183.0,59.446,59.4537,59.4074,59.4229,80183.0
2015-06-19 12:10:00,77.0,77.02,76.98,77.01,66481.0,59.4229,59.4383,59.4074,59.4306,66481.0
2015-06-19 12:20:00,77.0,77.01,76.88,76.88,102345.0,59.4229,59.4306,59.3303,59.3303,102345.0
2015-06-19 12:30:00,76.87,76.92,76.85,76.86,52635.0,59.3225,59.3611,59.3071,59.3148,52635.0
2015-06-19 12:40:00,76.86,76.86,76.79,76.84,136501.0,59.3148,59.3148,59.2608,59.2994,136501.0
2015-06-19 12:50:00,76.84,76.85,76.81,76.84,31143.0,59.2994,59.3071,59.2762,59.2994,31143.0
2015-06-19 13:00:00,76.84,76.84,76.75,76.76,45357.0,59.2994,59.2994,59.2299,59.2377,45357.0
2015-06-19 13:10:00,76.75,76.84,76.75,76.82,69657.0,59.2299,59.2994,59.2299,59.284,69657.0
2015-06-19 13:20:00,76.83,76.85,76.79,76.82,56232.0,59.2917,59.3071,59.2608,59.284,56232.0
2015-06-19 13:30:00,76.83,76.93,76.81,76.92,77598.0,59.2917,59.3688,59.2762,59.3611,77598.0
2015-06-19 13:40:00,76.91,76.97,76.9,76.91,60666.0,59.3534,59.3997,59.3457,59.3534,60666.0
2015-06-19 13:50:00,76.91,76.91,76.84,76.86,54235.0,59.3534,59.3534,59.2994,59.3148,54235.0
2015-06-19 14:00:00,76.87,76.88,76.8,76.8,58562.0,59.3225,59.3303,59.2685,59.2685,58562.0
2015-06-19 14:10:00,76.81,76.88,76.8,76.83,41914.0,59.2762,59.3303,59.2685,59.2917,41914.0
2015-06-19 14:20:00,76.82,76.82,76.64,76.71,59907.0,59.284,59.284,59.145,59.1991,59907.0
2015-06-19 14:30:00,76.7,76.79,76.69,76.79,39871.0,59.1914,59.2608,59.1836,59.2608,39871.0
2015-06-19 14:40:00,76.8,76.8,76.72,76.74,32259.0,59.2685,59.2685,59.2068,59.2222,32259.0
2015-06-19 14:50:00,76.73,76.74,76.66,76.73,61552.0,59.2145,59.2222,59.1605,59.2145,61552.0
2015-06-19 15:00:00,76.72,76.73,76.67,76.71,63824.0,59.2068,59.2145,59.1682,59.1991,63824.0
2015-06-19 15:10:00,76.7,76.73,76.59,76.63,64019.0,59.1914,59.2145,59.1065,59.1373,64019.0
2015-06-19 15:20:00,76.63,76.71,76.63,76.68,57954.0,59.1373,59.1991,59.1373,59.1759,57954.0
2015-06-19 15:30:00,76.69,76.77,76.67,76.75,117445.0,59.1836,59.2454,59.1682,59.2299,117445.0
2015-06-19 15:40:00,76.75,76.9,76.74,76.88,141467.0,59.2299,59.3457,59.2222,59.3303,141467.0
2015-06-19 15:50:00,76.89,76.9,76.68,76.69,402115.0,59.338,59.3457,59.1759,59.1836,402115.0
2015-06-22 09:30:00,77.25,77.4,76.92,77.07,149481.0,59.6158,59.7316,59.3611,59.4769,149481.0
2015-06-22 09:40:00,77.06,77.23,77.04,77.21,108408.0,59.4692,59.6004,59.4537,59.5849,108408.0
2015-06-22 09:50:00,77.23,77.32,77.12,77.31,69290.0,59.6004,59.6698,59.5155,59.6621,69290.0
2015-06-22 10:00:00,77.31,77.36,77.26,77.33,67932.0,59.6621,59.7007,59.6235,59.6775,67932.0
2015-06-22 10:10:00,77.33,77.33,77.16,77.2,120180.0,59.6775,59.6775,59.5463,59.5772,120180.0
2015-06-22 10:20:00,77.19,77.28,77.1,77.28,163584.0,59.5695,59.639,59.5,59.639,163584.0
2015-06-22 10:30:00,77.28,77.29,77.19,77.28,81236.0,59.639,59.6467,59.5695,59.639,81236.0
2015-06-22 10:40:00,77.3,77.4,77.25,77.32,60958.0,59.6544,59.7316,59.6158,59.6698,60958.0
2015-06-22 10:50:00,77.32,77.44,77.3,77.37,86289.0,59.6698,59.7624,59.6544,59.7084,86289.0
2015-06-22 11:00:00,77.36,77.38,77.28,77.36,65961.0,59.7007,59.7161,59.639,59.7007,65961.0
2015-06-22 11:10:00,77.37,77.45,77.35,77.37,45340.0,59.7084,59.7701,59.693,59.7084,45340.0
2015-06-22 11:20:00,77.37,77.42,77.34,77.38,73063.0,59.7084,59.747,59.6853,59.7161,73063.0
2015-06-22 11:30:00,77.39,77.42,77.34,77.35,54619.0,59.7238,59.747,59.6853,59.693,54619.0
2015-06-22 11:40:00,77.35,77.37,77.33,77.36,81813.0,59.693,59.7084,59.6775,59.7007,81813.0
2015-06-22 11:50:00,77.35,77.36,77.25,77.26,69559.0,59.693,59.7007,59.6158,59.6235,69559.0
2015-06-22 12:00:00,77.25,77.26,77.2,77.21,50674.0,59.6158,59.6235,59.5772,59.5849,50674.0
2015-06-22 12:10:00,77.2,77.25,77.18,77.18,63395.0,59.5772,59.6158,59.5618,59.5618,63395.0
2015-06-22 12:20:00,77.19,77.22,77.09,77.12,53399.0,59.5695,59.5926,59.4923,59.5155,53399.0
2015-06-22 12:30:00,77.12,77.24,77.11,77.22,40592.0,59.5155,59.6081,59.5078,59.5926,40592.0
2015-06-22 12:40:00,77.22,77.29,77.17,77.28,101002.0,59.5926,59.6467,59.5541,59.639,101002.0
2015-06-22 12:50:00,77.28,77.34,77.27,77.31,41311.0,59.639,59.6853,59.6312,59.6621,41311.0
2015-06-22 13:00:00,77.31,77.31,77.18,77.18,33908.0,59.6621,59.6621,59.5618,59.5618,33908.0
2015-06-22 13:10:00,77.18,77.21,77.14,77.15,53337.0,59.5618,59.5849,59.5309,59.5386,53337.0
2015-06-22 13:20:00,77.14,77.18,77.08,77.08,63653.0,59.5309,59.5618,59.4846,59.4846,63653.0
2015-06-22 13:30:00,77.08,77.21,77.08,77.18,74240.0,59.4846,59.5849,59.4846,59.5618,74240.0
2015-06-22 13:40:00,77.2,77.24,77.18,77.19,53024.0,59.5772,59.6081,59.5618,59.5695,53024.0
2015-06-22 13:50:00,77.19,77.3,77.19,77.3,66668.0,59.5695,59.6544,59.5695,59.6544,66668.0
2015-06-22 14:00:00,77.3,77.33,77.28,77.3,48422.0,59.6544,59.6775,59.639,59.6544,48422.0
2015-06-22 14:10:00,77.3,77.32,77.27,77.3,40969.0,59.6544,59.6698,59.6312,59.6544,40969.0
2015-06-22 14:20:00,77.29,77.31,77.26,77.27,45414.0,59.6467,59.6621,59.6235,59.6312,45414.0
2015-06-22 14:30:00,77.28,77.35,77.24,77.33,74832.0,59.639,59.693,59.6081,59.6775,74832.0
2015-06-22 14:40:00,77.32,77.33,77.3,77.31,51581.0,59.6698,59.6775,59.6544,59.6621,51581.0
2015-06-22 14:50:00,77.32,77.42,77.32,77.4,75872.0,59.6698,59.747,59.6698,59.7316,75872.0
2015-06-22 15:00:00,77.4,77.41,77.31,77.34,87930.0,59.7316,59.7393,59.6621,59.6853,87930.0
2015-06-22 15:10:00,77.33,77.35,77.28,77.29,94393.0,59.6775,59.693,59.639,59.6467,94393.0
2015-06-22 15:20:00,77.29,77.34,77.29,77.3,87389.0,59.6467,59.6853,59.6467,59.6544,87389.0
2015-06-22 15:30:00,77.31,77.33,77.19,77.21,95663.0,59.6621,59.6775,59.5695,59.5849,95663.0
2015-06-22 15:40:00,77.21,77.24,77.16,77.23,138377.0,59.5849,59.6081,59.5463,59.6004,138377.0
2015-06-22 15:50:00,77.24,77.25,77.16,77.24,256313.0,59.6081,59.6158,59.5463,59.6081,256313.0
2015-06-23 09:30:00,77.53,77.57,77.15,77.15,253453.0,59.8319,59.8628,59.5386,59.5386,253453.0
2015-06-23 09:40:00,77.18,77.24,76.99,77.2,211939.0,59.5618,59.6081,59.4152,59.5772,211939.0
2015-06-23 09:50:00,77.2,77.21,77.04,77.17,128627.0,59.5772,59.5849,59.4537,59.5541,128627.0
2015-06-23 10:00:00,77.15,77.2,77.08,77.14,115047.0,59.5386,59.5772,59.4846,59.5309,115047.0
2015-06-23 10:10:00,77.14,77.17,76.94,76.95,80876.0,59.5309,59.5541,59.3766,59.3843,80876.0
2015-06-23 10:20:00,76.94,77.01,76.87,76.9,57077.0,59.3766,59.4306,59.3225,59.3457,57077.0
2015-06-23 10:30:00,76.9,76.91,76.73,76.74,95649.0,59.3457,59.3534,59.2145,59.2222,95649.0
2015-06-23 10:40:00,76.73,76.85,76.69,76.85,77657.0,59.2145,59.3071,59.1836,59.3071,77657.0
2015-06-23 10:50:00,76.84,76.87,76.81,76.81,49319.0,59.2994,59.3225,59.2762,59.2762,49319.0
2015-06-23 11:00:00,76.81,76.89,76.74,76.86,76114.0,59.2762,59.338,59.2222,59.3148,76114.0
2015-06-23 11:10:00,76.87,76.88,76.63,76.68,114911.0,59.3225,59.3303,59.1373,59.1759,114911.0
2015-06-23 11:20:00,76.68,76.75,76.61,76.63,96998.0,59.1759,59.2299,59.1219,59.1373,96998.0
2015-06-23 11:30:00,76.63,76.69,76.6,76.66,84400.0,59.1373,59.1836,59.1142,59.1605,84400.0
2015-06-23 11:40:00,76.66,76.84,76.62,76.84,190893.0,59.1605,59.2994,59.1296,59.2994,190893.0
2015-06-23 11:50:00,76.83,76.84,76.72,76.73,134878.0,59.2917,59.2994,59.2068,59.2145,134878.0
2015-06-23 12:00:00,76.73,76.74,76.6,76.64,62411.0,59.2145,59.2222,59.1142,59.145,62411.0
2015-06-23 12:10:00,76.64,76.71,76.61,76.63,62265.0,59.145,59.1991,59.1219,59.1373,62265.0
2015-06-23 12:20:00,76.63,76.64,76.52,76.56,73431.0,59.1373,59.145,59.0524,59.0833,73431.0
2015-06-23 12:30:00,76.56,76.58,76.52,76.53,48803.0,59.0833,59.0987,59.0524,59.0602,48803.0
2015-06-23 12:40:00,76.53,76.57,76.52,76.55,53562.0,59.0602,59.091,59.0524,59.0756,53562.0
2015-06-23 12:50:00,76.54,76.59,76.54,76.55,47492.0,59.0679,59.1065,59.0679,59.0756,47492.0
2015-06-23 13:00:00,76.56,76.57,76.46,76.52,68111.0,59.0833,59.091,59.0061,59.0524,68111.0
2015-06-23 13:10:00,76.53,76.57,76.51,76.55,28672.0,59.0602,59.091,59.0447,59.0756,28672.0
2015-06-23 13:20:00,76.55,76.58,76.53,76.56,25316.0,59.0756,59.0987,59.0602,59.0833,25316.0
2015-06-23 13:30:00,76.55,76.56,76.48,76.5,42071.0,59.0756,59.0833,59.0216,59.037,42071.0
2015-06-23 13:40:00,76.51,76.59,76.5,76.53,41629.0,59.0447,59.1065,59.037,59.0602,41629.0
2015-06-23 13:50:00,76.53,76.62,76.53,76.62,38375.0,59.0602,59.1296,59.0602,59.1296,38375.0
2015-06-23 14:00:00,76.62,76.63,76.56,76.57,90972.0,59.1296,59.1373,59.0833,59.091,90972.0
2015-06-23 14:10:00,76.57,76.7,76.55,76.7,80823.0,59.091,59.1914,59.0756,59.1914,80823.0
2015-06-23 14:20:00,76.7,76.74,76.69,76.71,78612.0,59.1914,59.2222,59.1836,59.1991,78612.0
2015-06-23 14:30:00,76.72,76.8,76.7,76.76,89781.0,59.2068,59.2685,59.1914,59.2377,89781.0
2015-06-23 14:40:00,76.77,76.8,76.69,76.69,111994.0,59.2454,59.2685,59.1836,59.1836,111994.0
2015-06-23 14:50:00,76.7,76.7,76.64,76.65,78700.0,59.1914,59.1914,59.145,59.1528,78700.0
2015-06-23 15:00:00,76.65,76.68,76.61,76.62,124756.0,59.1528,59.1759,59.1219,59.1296,124756.0
2015-06-23 15:10:00,76.62,76.66,76.6,76.66,97537.0,59.1296,59.1605,59.1142,59.1605,97537.0
2015-06-23 15:20:00,76.67,76.81,76.66,76.75,247401.0,59.1682,59.2762,59.1605,59.2299,247401.0
2015-06-23 15:30:00,76.75,76.76,76.71,76.75,171735.0,59.2299,59.2377,59.1991,59.2299,171735.0
2015-06-23 15:40:00,76.75,76.76,76.65,76.66,161910.0,59.2299,59.2377,59.1528,59.1605,161910.0
2015-06-23 15:50:00,76.66,76.71,76.6,76.61,472417.0,59.1605,59.1991,59.1142,59.1219,472417.0
2015-06-24 09:30:00,77.02,77.02,76.1,76.33,173923.0,59.4383,59.4383,58.7283,58.9058,173923.0
2015-06-24 09:40:00,76.34,76.5,76.13,76.22,139271.0,58.9135,59.037,58.7515,58.8209,139271.0
2015-06-24 09:50:00,76.23,76.25,76.07,76.13,95487.0,58.8286,58.8441,58.7052,58.7515,95487.0
2015-06-24 10:00:00,76.13,76.25,76.04,76.07,113704.0,58.7515,58.8441,58.682,58.7052,113704.0
2015-06-24 10:10:00,76.08,76.21,76.02,76.11,83235.0,58.7129,58.8132,58.6666,58.736,83235.0
2015-06-24 10:20:00,76.12,76.33,76.11,76.28,83099.0,58.7438,58.9058,58.736,58.8672,83099.0
2015-06-24 10:30:00,76.29,76.36,76.19,76.21,58354.0,58.8749,58.929,58.7978,58.8132,58354.0
2015-06-24 10:40:00,76.22,76.27,76.16,76.16,63444.0,58.8209,58.8595,58.7746,58.7746,63444.0
2015-06-24 10:50:00,76.16,76.17,76.08,76.08,62277.0,58.7746,58.7823,58.7129,58.7129,62277.0
2015-06-24 11:00:00,76.08,76.09,76.0,76.03,77962.0,58.7129,58.7206,58.6511,58.6743,77962.0
2015-06-24 11:10:00,76.02,76.14,75.98,76.13,125553.0,58.6666,58.7592,58.6357,58.7515,125553.0
2015-06-24 11:20:00,76.12,76.17,76.1,76.16,79918.0,58.7438,58.7823,58.7283,58.7746,79918.0
2015-06-24 11:30:00,76.16,76.25,76.12,76.13,88172.0,58.7746,58.8441,58.7438,58.7515,88172.0
2015-06-24 11:40:00,76.12,76.18,76.01,76.01,78886.0,58.7438,58.7901,58.6589,58.6589,78886.0
2015-06-24 11:50:00,76.02,76.03,75.97,76.01,66609.0,58.6666,58.6743,58.628,58.6589,66609.0
2015-06-24 12:00:00,76.01,76.01,75.87,75.9,47639.0,58.6589,58.6589,58.5508,58.574,47639.0
2015-06-24 12:10:00,75.89,76.06,75.85,75.97,126065.0,58.5663,58.6974,58.5354,58.628,126065.0
2015-06-24 12:20:00,75.97,75.97,75.81,75.85,64271.0,58.628,58.628,58.5045,58.5354,64271.0
2015-06-24 12:30:00,75.85,75.9,75.82,75.88,69277.0,58.5354,58.574,58.5122,58.5585,69277.0
2015-06-24 12:40:00,75.88,75.89,75.75,75.76,58685.0,58.5585,58.5663,58.4582,58.4659,58685.0
2015-06-24 12:50:00,75.76,75.83,75.7,75.82,50845.0,58.4659,58.5199,58.4196,58.5122,50845.0
2015-06-24 13:00:00,75.82,75.86,75.79,75.81,74675.0,58.5122,58.5431,58.4891,58.5045,74675.0
2015-06-24 13:10:00,75.81,75.84,75.76,75.77,63527.0,58.5045,58.5277,58.4659,58.4736,63527.0
2015-06-24 13:20:00,75.77,75.83,75.67,75.72,79944.0,58.4736,58.5199,58.3965,58.4351,79944.0
2015-06-24 13:30:00,75.72,75.79,75.69,75.7,103109.0,58.4351,58.4891,58.4119,58.4196,103109.0
2015-06-24 13:40:00,75.71,75.75,75.68,75.72,86759.0,58.4273,58.4582,58.4042,58.4351,86759.0
2015-06-24 13:50:00,75.73,75.76,75.7,75.7,44260.0,58.4428,58.4659,58.4196,58.4196,44260.0
2015-06-24 14:00:00,75.71,75.73,75.63,75.66,82517.0,58.4273,58.4428,58.3656,58.3888,82517.0
2015-06-24 14:10:00,75.66,75.67,75.53,75.54,72220.0,58.3888,58.3965,58.2884,58.2961,72220.0
2015-06-24 14:20:00,75.53,75.64,75.52,75.59,60328.0,58.2884,58.3733,58.2807,58.3347,60328.0
2015-06-24 14:30:00,75.59,75.68,75.56,75.63,112711.0,58.3347,58.4042,58.3116,58.3656,112711.0
2015-06-24 14:40:00,75.64,75.7,75.61,75.63,74544.0,58.3733,58.4196,58.3502,58.3656,74544.0
2015-06-24 14:50:00,75.64,75.66,75.55,75.56,92436.0,58.3733,58.3888,58.3039,58.3116,92436.0
2015-06-24 15:00:00,75.57,75.57,75.45,75.49,111249.0,58.3193,58.3193,58.2267,58.2576,111249.0
2015-06-24 15:10:00,75.49,75.52,75.46,75.47,122491.0,58.2576,58.2807,58.2344,58.2421,122491.0
2015-06-24 15:20:00,75.48,75.59,75.46,75.51,230888.0,58.2498,58.3347,58.2344,58.273,230888.0
2015-06-24 15:30:00,75.51,75.53,75.4,75.41,196447.0,58.273,58.2884,58.1881,58.1958,196447.0
2015-06-24 15:40:00,75.41,75.46,75.35,75.35,166651.0,58.1958,58.2344,58.1495,58.1495,166651.0
2015-06-24 15:50:00,75.35,75.37,75.26,75.27,493667.0,58.1495,58.165,58.0801,58.0878,493667.0
2015-06-25 09:30:00,75.59,75.89,75.21,75.69,438345.0,58.6284,58.8611,58.3337,58.706,438345.0
2015-06-25 09:40:00,75.7,75.71,75.5,75.62,162294.0,58.7137,58.7215,58.5586,58.6517,162294.0
2015-06-25 09:50:00,75.64,75.85,75.6,75.85,148811.0,58.6672,58.8301,58.6362,58.8301,148811.0
2015-06-25 10:00:00,75.86,75.9,75.63,75.78,134102.0,58.8378,58.8689,58.6594,58.7758,134102.0
2015-06-25 10:10:00,75.78,76.14,75.78,76.02,182618.0,58.7758,59.055,58.7758,58.9619,182618.0
2015-06-25 10:20:00,76.02,76.23,76.01,76.22,137813.0,58.9619,59.1248,58.9542,59.1171,137813.0
2015-06-25 10:30:00,76.22,76.22,76.02,76.09,165902.0,59.1171,59.1171,58.9619,59.0162,165902.0
2015-06-25 10:40:00,76.08,76.24,76.04,76.23,117667.0,59.0085,59.1326,58.9774,59.1248,117667.0
2015-06-25 10:50:00,76.22,76.36,76.15,76.36,142156.0,59.1171,59.2256,59.0628,59.2256,142156.0
2015-06-25 11:00:00,76.36,76.45,76.24,76.45,214376.0,59.2256,59.2954,59.1326,59.2954,214376.0
2015-06-25 11:10:00,76.46,76.49,76.21,76.26,113545.0,59.3032,59.3265,59.1093,59.1481,113545.0
2015-06-25 11:20:00,76.25,76.37,76.24,76.28,88712.0,59.1403,59.2334,59.1326,59.1636,88712.0
2015-06-25 11:30:00,76.29,76.37,76.29,76.31,87346.0,59.1713,59.2334,59.1713,59.1869,87346.0
2015-06-25 11:40:00,76.32,76.33,76.24,76.25,60470.0,59.1946,59.2024,59.1326,59.1403,60470.0
2015-06-25 11:50:00,76.26,76.26,76.19,76.22,39005.0,59.1481,59.1481,59.0938,59.1171,39005.0
2015-06-25 12:00:00,76.21,76.26,76.07,76.14,75264.0,59.1093,59.1481,59.0007,59.055,75264.0
2015-06-25 12:10:00,76.13,76.16,76.05,76.1,59560.0,59.0472,59.0705,58.9852,59.024,59560.0
2015-06-25 12:20:00,76.09,76.1,75.99,76.05,75683.0,59.0162,59.024,58.9387,58.9852,75683.0
2015-06-25 12:30:00,76.05,76.09,76.01,76.06,73915.0,58.9852,59.0162,58.9542,58.993,73915.0
2015-06-25 12:40:00,76.06,76.08,75.98,75.99,78240.0,58.993,59.0085,58.9309,58.9387,78240.0
2015-06-25 12:50:00,76.0,76.06,75.99,76.01,63870.0,58.9464,58.993,58.9387,58.9542,63870.0
2015-06-25 13:00:00,76.0,76.02,75.95,76.02,74295.0,58.9464,58.9619,58.9076,58.9619,74295.0
2015-06-25 13:10:00,76.02,76.14,76.01,76.14,57120.0,58.9619,59.055,58.9542,59.055,57120.0
2015-06-25 13:20:00,76.13,76.14,76.07,76.07,49080.0,59.0472,59.055,59.0007,59.0007,49080.0
2015-06-25 13:30:00,76.06,76.07,76.0,76.05,95857.0,58.993,59.0007,58.9464,58.9852,95857.0
2015-06-25 13:40:00,76.04,76.07,75.92,75.99,92057.0,58.9774,59.0007,58.8844,58.9387,92057.0
2015-06-25 13:50:00,76.0,76.0,75.9,75.97,82055.0,58.9464,58.9464,58.8689,58.9232,82055.0
2015-06-25 14:00:00,75.96,75.98,75.81,75.84,139799.0,58.9154,58.9309,58.7991,58.8223,139799.0
2015-06-25 14:10:00,75.84,75.84,75.68,75.72,80781.0,58.8223,58.8223,58.6982,58.7292,80781.0
2015-06-25 14:20:00,75.71,75.72,75.52,75.59,64884.0,58.7215,58.7292,58.5741,58.6284,64884.0
2015-06-25 14:30:00,75.59,75.68,75.57,75.68,49107.0,58.6284,58.6982,58.6129,58.6982,49107.0
2015-06-25 14:40:00,75.67,75.7,75.62,75.64,72422.0,58.6905,58.7137,58.6517,58.6672,72422.0
2015-06-25 14:50:00,75.64,75.64,75.55,75.6,74889.0,58.6672,58.6672,58.5974,58.6362,74889.0
2015-06-25 15:00:00,75.59,75.71,75.55,75.7,94138.0,58.6284,58.7215,58.5974,58.7137,94138.0
2015-06-25 15:10:00,75.7,75.71,75.56,75.59,105368.0,58.7137,58.7215,58.6052,58.6284,105368.0
2015-06-25 15:20:00,75.59,75.62,75.55,75.56,93216.0,58.6284,58.6517,58.5974,58.6052,93216.0
2015-06-25 15:30:00,75.56,75.57,75.5,75.53,120315.0,58.6052,58.6129,58.5586,58.5819,120315.0
2015-06-25 15:40:00,75.53,75.53,75.48,75.51,207335.0,58.5819,58.5819,58.5431,58.5664,207335.0
2015-06-25 15:50:00,75.5,75.54,75.47,75.48,465239.0,58.5586,58.5896,58.5353,58.5431,465239.0
2015-06-26 09:30:00,75.74,75.88,75.48,75.6,148046.0,58.7448,58.8533,58.5431,58.6362,148046.0
2015-06-26 09:40:00,75.59,75.72,75.49,75.7,62266.0,58.6284,58.7292,58.5509,58.7137,62266.0
2015-06-26 09:50:00,75.68,75.89,75.64,75.84,64676.0,58.6982,58.8611,58.6672,58.8223,64676.0
2015-06-26 10:00:00,75.87,75.89,75.61,75.68,158692.0,58.8456,58.8611,58.6439,58.6982,158692.0
2015-06-26 10:10:00,75.69,75.69,75.55,75.61,84908.0,58.706,58.706,58.5974,58.6439,84908.0
2015-06-26 10:20:00,75.61,75.67,75.54,75.64,95175.0,58.6439,58.6905,58.5896,58.6672,95175.0
2015-06-26 10:30:00,75.67,75.77,75.61,75.72,47172.0,58.6905,58.768,58.6439,58.7292,47172.0
2015-06-26 10:40:00,75.72,75.77,75.54,75.56,171566.0,58.7292,58.768,58.5896,58.6052,171566.0
2015-06-26 10:50:00,75.57,75.62,75.54,75.55,79680.0,58.6129,58.6517,58.5896,58.5974,79680.0
2015-06-26 11:00:00,75.55,75.61,75.52,75.61,56303.0,58.5974,58.6439,58.5741,58.6439,56303.0
2015-06-26 11:10:00,75.6,75.7,75.59,75.6,54315.0,58.6362,58.7137,58.6284,58.6362,54315.0
2015-06-26 11:20:00,75.6,75.61,75.45,75.46,51726.0,58.6362,58.6439,58.5198,58.5276,51726.0
2015-06-26 11:30:00,75.47,75.52,75.35,75.36,65355.0,58.5353,58.5741,58.4423,58.45,65355.0
2015-06-26 11:40:00,75.36,75.38,75.28,75.3,46065.0,58.45,58.4655,58.388,58.4035,46065.0
2015-06-26 11:50:00,75.3,75.33,75.23,75.28,52883.0,58.4035,58.4268,58.3492,58.388,52883.0
2015-06-26 12:00:00,75.28,75.35,75.25,75.31,82384.0,58.388,58.4423,58.3647,58.4112,82384.0
2015-06-26 12:10:00,75.31,75.32,75.25,75.31,171517.0,58.4112,58.419,58.3647,58.4112,171517.0
2015-06-26 12:20:00,75.31,75.34,75.27,75.33,59746.0,58.4112,58.4345,58.3802,58.4268,59746.0
2015-06-26 12:30:00,75.33,75.34,75.15,75.15,48634.0,58.4268,58.4345,58.2872,58.2872,48634.0
2015-06-26 12:40:00,75.15,75.26,75.12,75.22,68257.0,58.2872,58.3725,58.2639,58.3414,68257.0
2015-06-26 12:50:00,75.22,75.25,75.09,75.12,51644.0,58.3414,58.3647,58.2406,58.2639,51644.0
2015-06-26 13:00:00,75.12,75.25,75.06,75.06,56988.0,58.2639,58.3647,58.2173,58.2173,56988.0
2015-06-26 13:10:00,75.06,75.15,74.97,75.08,80710.0,58.2173,58.2872,58.1475,58.2329,80710.0
2015-06-26 13:20:00,75.08,75.23,75.05,75.23,64212.0,58.2329,58.3492,58.2096,58.3492,64212.0
2015-06-26 13:30:00,75.22,75.23,75.11,75.12,60682.0,58.3414,58.3492,58.2561,58.2639,60682.0
2015-06-26 13:40:00,75.12,75.31,75.12,75.23,64018.0,58.2639,58.4112,58.2639,58.3492,64018.0
2015-06-26 13:50:00,75.24,75.35,75.21,75.28,104913.0,58.357,58.4423,58.3337,58.388,104913.0
2015-06-26 14:00:00,75.28,75.34,75.27,75.3,92657.0,58.388,58.4345,58.3802,58.4035,92657.0
2015-06-26 14:10:00,75.3,75.32,75.24,75.25,92285.0,58.4035,58.419,58.357,58.3647,92285.0
2015-06-26 14:20:00,75.24,75.31,75.23,75.3,64168.0,58.357,58.4112,58.3492,58.4035,64168.0
2015-06-26 14:30:00,75.3,75.39,75.26,75.37,64078.0,58.4035,58.4733,58.3725,58.4578,64078.0
2015-06-26 14:40:00,75.37,75.37,75.19,75.24,84014.0,58.4578,58.4578,58.3182,58.357,84014.0
2015-06-26 14:50:00,75.24,75.28,75.16,75.17,84780.0,58.357,58.388,58.2949,58.3027,84780.0
2015-06-26 15:00:00,75.17,75.4,75.16,75.39,107670.0,58.3027,58.4811,58.2949,58.4733,107670.0
2015-06-26 15:10:00,75.4,75.43,75.32,75.4,109082.0,58.4811,58.5043,58.419,58.4811,109082.0
2015-06-26 15:20:00,75.39,75.44,75.36,75.43,91842.0,58.4733,58.5121,58.45,58.5043,91842.0
2015-06-26 15:30:00,75.43,75.43,75.21,75.23,254321.0,58.5043,58.5043,58.3337,58.3492,254321.0
2015-06-26 15:40:00,75.23,75.25,75.15,75.22,323225.0,58.3492,58.3647,58.2872,58.3414,323225.0
2015-06-26 15:50:00,75.23,75.25,75.15,75.16,661085.0,58.3492,58.3647,58.2872,58.2949,661085.0
2015-06-29 09:30:00,74.38,74.63,74.34,74.58,179605.0,57.6899,57.8838,57.6589,57.8451,179605.0
2015-06-29 09:40:00,74.56,74.79,74.48,74.72,133466.0,57.8295,58.0079,57.7675,57.9536,133466.0
2015-06-29 09:50:00,74.72,74.78,74.44,74.45,120418.0,57.9536,58.0002,57.7365,57.7442,120418.0
2015-06-29 10:00:00,74.45,74.59,74.41,74.43,137477.0,57.7442,57.8528,57.7132,57.7287,137477.0
2015-06-29 10:10:00,74.42,74.66,74.36,74.47,104063.0,57.721,57.9071,57.6744,57.7597,104063.0
2015-06-29 10:20:00,74.46,74.56,74.39,74.48,140279.0,57.752,57.8295,57.6977,57.7675,140279.0
2015-06-29 10:30:00,74.47,74.52,74.38,74.41,103430.0,57.7597,57.7985,57.6899,57.7132,103430.0
2015-06-29 10:40:00,74.41,74.59,74.36,74.58,90549.0,57.7132,57.8528,57.6744,57.8451,90549.0
2015-06-29 10:50:00,74.57,74.59,74.37,74.38,100163.0,57.8373,57.8528,57.6822,57.6899,100163.0
2015-06-29 11:00:00,74.38,74.46,74.36,74.4,41723.0,57.6899,57.752,57.6744,57.7054,41723.0
2015-06-29 11:10:00,74.41,74.52,74.36,74.46,79514.0,57.7132,57.7985,57.6744,57.752,79514.0
2015-06-29 11:20:00,74.44,74.57,74.43,74.55,62517.0,57.7365,57.8373,57.7287,57.8218,62517.0
2015-06-29 11:30:00,74.56,74.57,74.38,74.38,78042.0,57.8295,57.8373,57.6899,57.6899,78042.0
2015-06-29 11:40:00,74.39,74.4,74.35,74.38,68034.0,57.6977,57.7054,57.6667,57.6899,68034.0
2015-06-29 11:50:00,74.38,74.41,74.34,74.38,55421.0,57.6899,57.7132,57.6589,57.6899,55421.0
2015-06-29 12:00:00,74.39,74.39,74.3,74.36,44406.0,57.6977,57.6977,57.6279,57.6744,44406.0
2015-06-29 12:10:00,74.36,74.37,74.21,74.22,91270.0,57.6744,57.6822,57.5581,57.5658,91270.0
2015-06-29 12:20:00,74.22,74.23,74.17,74.17,55025.0,57.5658,57.5736,57.5271,57.5271,55025.0
2015-06-29 12:30:00,74.18,74.3,74.16,74.25,62287.0,57.5348,57.6279,57.5193,57.5891,62287.0
2015-06-29 12:40:00,74.25,74.3,74.16,74.17,95762.0,57.5891,57.6279,57.5193,57.5271,95762.0
2015-06-29 12:50:00,74.18,74.18,74.02,74.05,138969.0,57.5348,57.5348,57.4107,57.434,138969.0
2015-06-29 13:00:00,74.04,74.09,73.98,74.08,91856.0,57.4262,57.465,57.3797,57.4572,91856.0
2015-06-29 13:10:00,74.07,74.11,74.03,74.07,51856.0,57.4495,57.4805,57.4185,57.4495,51856.0
2015-06-29 13:20:00,74.07,74.11,74.04,74.08,54836.0,57.4495,57.4805,57.4262,57.4572,54836.0
2015-06-29 13:30:00,74.08,74.15,74.07,74.15,60562.0,57.4572,57.5115,57.4495,57.5115,60562.0
2015-06-29 13:40:00,74.15,74.15,74.05,74.14,54492.0,57.5115,57.5115,57.434,57.5038,54492.0
2015-06-29 13:50:00,74.14,74.15,74.06,74.11,81401.0,57.5038,57.5115,57.4417,57.4805,81401.0
2015-06-29 14:00:00,74.11,74.11,74.04,74.05,53622.0,57.4805,57.4805,57.4262,57.434,53622.0
2015-06-29 14:10:00,74.05,74.06,73.9,73.92,59246.0,57.434,57.4417,57.3176,57.3331,59246.0
2015-06-29 14:20:00,73.92,73.92,73.8,73.83,59385.0,57.3331,57.3331,57.2401,57.2633,59385.0
2015-06-29 14:30:00,73.83,73.89,73.76,73.89,93556.0,57.2633,57.3099,57.2091,57.3099,93556.0
2015-06-29 14:40:00,73.89,73.99,73.86,73.96,130762.0,57.3099,57.3874,57.2866,57.3642,130762.0
2015-06-29 14:50:00,73.95,74.0,73.8,73.81,100458.0,57.3564,57.3952,57.2401,57.2478,100458.0
2015-06-29 15:00:00,73.81,73.85,73.74,73.76,92291.0,57.2478,57.2789,57.1935,57.2091,92291.0
2015-06-29 15:10:00,73.76,73.81,73.66,73.73,171222.0,57.2091,57.2478,57.1315,57.1858,171222.0
2015-06-29 15:20:00,73.74,73.85,73.71,73.72,125018.0,57.1935,57.2789,57.1703,57.178,125018.0
2015-06-29 15:30:00,73.71,73.76,73.58,73.59,207668.0,57.1703,57.2091,57.0694,57.0772,207668.0
2015-06-29 15:40:00,73.59,73.59,73.4,73.47,242690.0,57.0772,57.0772,56.9298,56.9841,242690.0
2015-06-29 15:50:00,73.46,73.59,73.24,73.3,518993.0,56.9764,57.0772,56.8057,56.8523,518993.0
2015-06-30 09:30:00,74.19,74.67,73.95,74.45,341815.0,57.5426,57.9149,57.3564,57.7442,341815.0
2015-06-30 09:40:00,74.45,74.49,74.12,74.18,161121.0,57.7442,57.7752,57.4883,57.5348,161121.0
2015-06-30 09:50:00,74.19,74.27,73.88,73.88,107346.0,57.5426,57.6046,57.3021,57.3021,107346.0
2015-06-30 10:00:00,73.89,74.09,73.88,73.92,125138.0,57.3099,57.465,57.3021,57.3331,125138.0
2015-06-30 10:10:00,73.92,73.97,73.75,73.76,127717.0,57.3331,57.3719,57.2013,57.2091,127717.0
2015-06-30 10:20:00,73.75,73.9,73.74,73.85,126836.0,57.2013,57.3176,57.1935,57.2789,126836.0
2015-06-30 10:30:00,73.84,73.95,73.75,73.83,180470.0,57.2711,57.3564,57.2013,57.2633,180470.0
2015-06-30 10:40:00,73.83,73.94,73.76,73.77,185026.0,57.2633,57.3487,57.2091,57.2168,185026.0
2015-06-30 10:50:00,73.76,73.99,73.66,73.9,92136.0,57.2091,57.3874,57.1315,57.3176,92136.0
2015-06-30 11:00:00,73.91,73.93,73.75,73.81,108175.0,57.3254,57.3409,57.2013,57.2478,108175.0
2015-06-30 11:10:00,73.81,74.02,73.76,74.01,120157.0,57.2478,57.4107,57.2091,57.403,120157.0
2015-06-30 11:20:00,74.0,74.04,73.84,73.86,88130.0,57.3952,57.4262,57.2711,57.2866,88130.0
2015-06-30 11:30:00,73.86,73.92,73.76,73.85,78314.0,57.2866,57.3331,57.2091,57.2789,78314.0
2015-06-30 11:40:00,73.86,73.93,73.79,73.93,63230.0,57.2866,57.3409,57.2323,57.3409,63230.0
2015-06-30 11:50:00,73.93,73.97,73.82,73.9,175629.0,57.3409,57.3719,57.2556,57.3176,175629.0
2015-06-30 12:00:00,73.89,74.03,73.87,73.99,105658.0,57.3099,57.4185,57.2944,57.3874,105658.0
2015-06-30 12:10:00,74.0,74.04,73.97,74.01,87725.0,57.3952,57.4262,57.3719,57.403,87725.0
2015-06-30 12:20:00,74.01,74.01,73.75,73.77,94505.0,57.403,57.403,57.2013,57.2168,94505.0
2015-06-30 12:30:00,73.77,73.86,73.72,73.79,111461.0,57.2168,57.2866,57.178,57.2323,111461.0
2015-06-30 12:40:00,73.79,73.87,73.74,73.81,96815.0,57.2323,57.2944,57.1935,57.2478,96815.0
2015-06-30 12:50:00,73.81,73.96,73.81,73.96,80369.0,57.2478,57.3642,57.2478,57.3642,80369.0
2015-06-30 13:00:00,73.95,74.02,73.82,73.86,92722.0,57.3564,57.4107,57.2556,57.2866,92722.0
2015-06-30 13:10:00,73.86,73.91,73.82,73.88,84348.0,57.2866,57.3254,57.2556,57.3021,84348.0
2015-06-30 13:20:00,73.89,74.0,73.85,73.99,70049.0,57.3099,57.3952,57.2789,57.3874,70049.0
2015-06-30 13:30:00,73.99,74.14,73.95,74.12,117996.0,57.3874,57.5038,57.3564,57.4883,117996.0
2015-06-30 13:40:00,74.12,74.15,74.07,74.15,152132.0,57.4883,57.5115,57.4495,57.5115,152132.0
2015-06-30 13:50:00,74.15,74.36,74.14,74.23,139205.0,57.5115,57.6744,57.5038,57.5736,139205.0
2015-06-30 14:00:00,74.22,74.61,74.21,74.5,208519.0,57.5658,57.8683,57.5581,57.783,208519.0
2015-06-30 14:10:00,74.5,74.64,74.49,74.6,157798.0,57.783,57.8916,57.7752,57.8606,157798.0
2015-06-30 14:20:00,74.59,74.6,74.35,74.39,105167.0,57.8528,57.8606,57.6667,57.6977,105167.0
2015-06-30 14:30:00,74.39,74.42,74.31,74.35,149504.0,57.6977,57.721,57.6356,57.6667,149504.0
2015-06-30 14:40:00,74.34,74.35,74.19,74.23,160680.0,57.6589,57.6667,57.5426,57.5736,160680.0
2015-06-30 14:50:00,74.22,74.25,74.11,74.12,99213.0,57.5658,57.5891,57.4805,57.4883,99213.0
2015-06-30 15:00:00,74.12,74.24,74.11,74.21,236488.0,57.4883,57.5813,57.4805,57.5581,236488.0
2015-06-30 15:10:00,74.21,74.24,73.96,73.99,191840.0,57.5581,57.5813,57.3642,57.3874,191840.0
2015-06-30 15:20:00,73.99,74.13,73.97,74.07,326355.0,57.3874,57.496,57.3719,57.4495,326355.0
2015-06-30 15:30:00,74.07,74.23,74.07,74.18,206263.0,57.4495,57.5736,57.4495,57.5348,206263.0
2015-06-30 15:40:00,74.18,74.27,74.05,74.26,264671.0,57.5348,57.6046,57.434,57.5969,264671.0
2015-06-30 15:50:00,74.25,74.28,74.08,74.08,477900.0,57.5891,57.6124,57.4572,57.4572,477900.0
2015-07-01 09:30:00,74.28,74.71,74.18,74.63,193671.0,57.6124,57.9459,57.5348,57.8838,193671.0
2015-07-01 09:40:00,74.63,74.63,74.42,74.55,189324.0,57.8838,57.8838,57.721,57.8218,189324.0
2015-07-01 09:50:00,74.55,74.6,74.44,74.49,166135.0,57.8218,57.8606,57.7365,57.7752,166135.0
2015-07-01 10:00:00,74.48,74.6,74.38,74.53,138326.0,57.7675,57.8606,57.6899,57.8063,138326.0
2015-07-01 10:10:00,74.54,74.56,74.34,74.46,169087.0,57.814,57.8295,57.6589,57.752,169087.0
2015-07-01 10:20:00,74.46,74.53,74.44,74.48,133618.0,57.752,57.8063,57.7365,57.7675,133618.0
2015-07-01 10:30:00,74.48,74.5,74.3,74.38,254350.0,57.7675,57.783,57.6279,57.6899,254350.0
2015-07-01 10:40:00,74.38,74.43,74.19,74.21,146521.0,57.6899,57.7287,57.5426,57.5581,146521.0
2015-07-01 10:50:00,74.2,74.32,74.1,74.3,92416.0,57.5503,57.6434,57.4728,57.6279,92416.0
2015-07-01 11:00:00,74.3,74.34,74.26,74.29,82022.0,57.6279,57.6589,57.5969,57.6201,82022.0
2015-07-01 11:10:00,74.3,74.37,74.25,74.25,85952.0,57.6279,57.6822,57.5891,57.5891,85952.0
2015-07-01 11:20:00,74.26,74.27,74.22,74.22,157862.0,57.5969,57.6046,57.5658,57.5658,157862.0
2015-07-01 11:30:00,74.22,74.23,74.17,74.19,108017.0,57.5658,57.5736,57.5271,57.5426,108017.0
2015-07-01 11:40:00,74.18,74.27,74.12,74.25,137789.0,57.5348,57.6046,57.4883,57.5891,137789.0
2015-07-01 11:50:00,74.25,74.26,74.11,74.13,75858.0,57.5891,57.5969,57.4805,57.496,75858.0
2015-07-01 12:00:00,74.13,74.19,74.07,74.11,80350.0,57.496,57.5426,57.4495,57.4805,80350.0
2015-07-01 12:10:00,74.11,74.18,74.06,74.09,70795.0,57.4805,57.5348,57.4417,57.465,70795.0
2015-07-01 12:20:00,74.08,74.13,74.01,74.1,137849.0,57.4572,57.496,57.403,57.4728,137849.0
2015-07-01 12:30:00,74.1,74.11,74.04,74.08,58377.0,57.4728,57.4805,57.4262,57.4572,58377.0
2015-07-01 12:40:00,74.07,74.08,73.88,73.93,61517.0,57.4495,57.4572,57.3021,57.3409,61517.0
2015-07-01 12:50:00,73.93,73.93,73.82,73.84,72682.0,57.3409,57.3409,57.2556,57.2711,72682.0
2015-07-01 13:00:00,73.84,73.89,73.75,73.88,69738.0,57.2711,57.3099,57.2013,57.3021,69738.0
2015-07-01 13:10:00,73.88,73.96,73.85,73.95,58103.0,57.3021,57.3642,57.2789,57.3564,58103.0
2015-07-01 13:20:00,73.97,74.01,73.93,73.96,56520.0,57.3719,57.403,57.3409,57.3642,56520.0
2015-07-01 13:30:00,73.95,74.02,73.95,73.98,43706.0,57.3564,57.4107,57.3564,57.3797,43706.0
2015-07-01 13:40:00,73.98,74.08,73.98,74.08,63534.0,57.3797,57.4572,57.3797,57.4572,63534.0
2015-07-01 13:50:00,74.08,74.1,73.93,73.94,57991.0,57.4572,57.4728,57.3409,57.3487,57991.0
2015-07-01 14:00:00,73.94,73.99,73.84,73.88,62096.0,57.3487,57.3874,57.2711,57.3021,62096.0
2015-07-01 14:10:00,73.88,73.99,73.87,73.95,47966.0,57.3021,57.3874,57.2944,57.3564,47966.0
2015-07-01 14:20:00,73.95,73.97,73.87,73.92,41084.0,57.3564,57.3719,57.2944,57.3331,41084.0
2015-07-01 14:30:00,73.92,73.92,73.84,73.89,44430.0,57.3331,57.3331,57.2711,57.3099,44430.0
2015-07-01 14:40:00,73.88,74.0,73.87,73.96,84131.0,57.3021,57.3952,57.2944,57.3642,84131.0
2015-07-01 14:50:00,73.97,74.0,73.92,73.97,76263.0,57.3719,57.3952,57.3331,57.3719,76263.0
2015-07-01 15:00:00,73.97,74.01,73.96,73.96,104473.0,57.3719,57.403,57.3642,57.3642,104473.0
2015-07-01 15:10:00,73.96,74.04,73.94,74.02,80808.0,57.3642,57.4262,57.3487,57.4107,80808.0
2015-07-01 15:20:00,74.01,74.13,73.99,74.11,106316.0,57.403,57.496,57.3874,57.4805,106316.0
2015-07-01 15:30:00,74.11,74.13,74.0,74.03,120706.0,57.4805,57.496,57.3952,57.4185,120706.0
2015-07-01 15:40:00,74.03,74.07,73.97,74.02,259749.0,57.4185,57.4495,57.3719,57.4107,259749.0
2015-07-01 15:50:00,74.02,74.13,74.0,74.1,440530.0,57.4107,57.496,57.3952,57.4728,440530.0
2015-07-02 09:30:00,74.26,74.35,73.81,74.0,179501.0,57.5969,57.6667,57.2478,57.3952,179501.0
2015-07-02 09:40:00,74.02,74.22,73.89,74.11,151198.0,57.4107,57.5658,57.3099,57.4805,151198.0
2015-07-02 09:50:00,74.11,74.16,73.93,73.93,171470.0,57.4805,57.5193,57.3409,57.3409,171470.0
2015-07-02 10:00:00,73.92,74.1,73.88,73.95,94385.0,57.3331,57.4728,57.3021,57.3564,94385.0
2015-07-02 10:10:00,73.96,73.99,73.87,73.87,65481.0,57.3642,57.3874,57.2944,57.2944,65481.0
2015-07-02 10:20:00,73.87,73.88,73.73,73.75,64280.0,57.2944,57.3021,57.1858,57.2013,64280.0
2015-07-02 10:30:00,73.75,73.76,73.61,73.63,74616.0,57.2013,57.2091,57.0927,57.1082,74616.0
2015-07-02 10:40:00,73.63,73.63,73.53,73.53,68881.0,57.1082,57.1082,57.0307,57.0307,68881.0
2015-07-02 10:50:00,73.52,73.68,73.48,73.59,86840.0,57.0229,57.147,56.9919,57.0772,86840.0
2015-07-02 11:00:00,73.59,73.68,73.55,73.61,111641.0,57.0772,57.147,57.0462,57.0927,111641.0
2015-07-02 11:10:00,73.61,73.73,73.61,73.7,98368.0,57.0927,57.1858,57.0927,57.1625,98368.0
2015-07-02 11:20:00,73.7,73.74,73.63,73.73,111384.0,57.1625,57.1935,57.1082,57.1858,111384.0
2015-07-02 11:30:00,73.73,73.86,73.72,73.85,92324.0,57.1858,57.2866,57.178,57.2789,92324.0
2015-07-02 11:40:00,73.85,73.87,73.82,73.86,50869.0,57.2789,57.2944,57.2556,57.2866,50869.0
2015-07-02 11:50:00,73.86,73.86,73.67,73.79,88426.0,57.2866,57.2866,57.1392,57.2323,88426.0
2015-07-02 12:00:00,73.79,73.85,73.78,73.81,74081.0,57.2323,57.2789,57.2246,57.2478,74081.0
2015-07-02 12:10:00,73.8,73.82,73.71,73.72,65782.0,57.2401,57.2556,57.1703,57.178,65782.0
2015-07-02 12:20:00,73.72,73.76,73.68,73.71,76832.0,57.178,57.2091,57.147,57.1703,76832.0
2015-07-02 12:30:00,73.7,73.78,73.7,73.71,59537.0,57.1625,57.2246,57.1625,57.1703,59537.0
2015-07-02 12:40:00,73.7,73.81,73.7,73.8,46905.0,57.1625,57.2478,57.1625,57.2401,46905.0
2015-07-02 12:50:00,73.78,73.78,73.72,73.75,39667.0,57.2246,57.2246,57.178,57.2013,39667.0
2015-07-02 13:00:00,73.76,73.76,73.72,73.72,51546.0,57.2091,57.2091,57.178,57.178,51546.0
2015-07-02 13:10:00,73.72,73.73,73.6,73.63,67094.0,57.178,57.1858,57.085,57.1082,67094.0
2015-07-02 13:20:00,73.64,73.72,73.62,73.72,80748.0,57.116,57.178,57.1005,57.178,80748.0
2015-07-02 13:30:00,73.72,73.78,73.68,73.7,98116.0,57.178,57.2246,57.147,57.1625,98116.0
2015-07-02 13:40:00,73.69,73.73,73.66,73.69,80379.0,57.1548,57.1858,57.1315,57.1548,80379.0
2015-07-02 13:50:00,73.69,73.72,73.65,73.68,95730.0,57.1548,57.178,57.1237,57.147,95730.0
2015-07-02 14:00:00,73.69,73.72,73.63,73.7,92412.0,57.1548,57.178,57.1082,57.1625,92412.0
2015-07-02 14:10:00,73.71,73.71,73.63,73.65,44248.0,57.1703,57.1703,57.1082,57.1237,44248.0
2015-07-02 14:20:00,73.65,73.72,73.63,73.66,34309.0,57.1237,57.178,57.1082,57.1315,34309.0
2015-07-02 14:30:00,73.67,73.69,73.63,73.67,51691.0,57.1392,57.1548,57.1082,57.1392,51691.0
2015-07-02 14:40:00,73.67,73.68,73.56,73.62,52761.0,57.1392,57.147,57.0539,57.1005,52761.0
2015-07-02 14:50:00,73.62,73.62,73.52,73.59,87245.0,57.1005,57.1005,57.0229,57.0772,87245.0
2015-07-02 15:00:00,73.59,73.62,73.56,73.56,116871.0,57.0772,57.1005,57.0539,57.0539,116871.0
2015-07-02 15:10:00,73.57,73.64,73.54,73.56,94382.0,57.0617,57.116,57.0384,57.0539,94382.0
2015-07-02 15:20:00,73.57,73.74,73.56,73.73,96984.0,57.0617,57.1935,57.0539,57.1858,96984.0
2015-07-02 15:30:00,73.72,73.74,73.65,73.73,129416.0,57.178,57.1935,57.1237,57.1858,129416.0
2015-07-02 15:40:00,73.73,73.95,73.72,73.94,194857.0,57.1858,57.3564,57.178,57.3487,194857.0
2015-07-02 15:50:00,73.94,74.0,73.81,73.81,327876.0,57.3487,57.3952,57.2478,57.2478,327876.0
2015-07-06 09:30:00,73.08,73.24,72.8,73.01,232561.0,56.6816,56.8057,56.4645,56.6273,232561.0
2015-07-06 09:40:00,73.02,73.3,73.02,73.28,115065.0,56.6351,56.8523,56.6351,56.8368,115065.0
2015-07-06 09:50:00,73.29,73.42,73.22,73.41,78652.0,56.8445,56.9453,56.7902,56.9376,78652.0
2015-07-06 10:00:00,73.4,73.45,73.31,73.41,79579.0,56.9298,56.9686,56.86,56.9376,79579.0
2015-07-06 10:10:00,73.41,73.56,73.33,73.55,113905.0,56.9376,57.0539,56.8755,57.0462,113905.0
2015-07-06 10:20:00,73.55,73.73,73.48,73.7,99909.0,57.0462,57.1858,56.9919,57.1625,99909.0
2015-07-06 10:30:00,73.7,73.8,73.65,73.76,106906.0,57.1625,57.2401,57.1237,57.2091,106906.0
2015-07-06 10:40:00,73.76,73.98,73.68,73.84,101956.0,57.2091,57.3797,57.147,57.2711,101956.0
2015-07-06 10:50:00,73.84,73.85,73.75,73.78,77662.0,57.2711,57.2789,57.2013,57.2246,77662.0
2015-07-06 11:00:00,73.78,73.82,73.73,73.74,75966.0,57.2246,57.2556,57.1858,57.1935,75966.0
2015-07-06 11:10:00,73.73,73.73,73.6,73.61,68934.0,57.1858,57.1858,57.085,57.0927,68934.0
2015-07-06 11:20:00,73.61,73.67,73.6,73.63,101438.0,57.0927,57.1392,57.085,57.1082,101438.0
2015-07-06 11:30:00,73.63,73.71,73.6,73.71,65953.0,57.1082,57.1703,57.085,57.1703,65953.0
2015-07-06 11:40:00,73.72,73.72,73.63,73.7,56814.0,57.178,57.178,57.1082,57.1625,56814.0
2015-07-06 11:50:00,73.7,73.7,73.59,73.7,57374.0,57.1625,57.1625,57.0772,57.1625,57374.0
2015-07-06 12:00:00,73.7,73.7,73.62,73.67,47202.0,57.1625,57.1625,57.1005,57.1392,47202.0
2015-07-06 12:10:00,73.67,73.89,73.66,73.84,61899.0,57.1392,57.3099,57.1315,57.2711,61899.0
2015-07-06 12:20:00,73.85,73.9,73.83,73.85,47618.0,57.2789,57.3176,57.2633,57.2789,47618.0
2015-07-06 12:30:00,73.83,73.84,73.74,73.76,40985.0,57.2633,57.2711,57.1935,57.2091,40985.0
2015-07-06 12:40:00,73.76,73.8,73.75,73.75,31793.0,57.2091,57.2401,57.2013,57.2013,31793.0
2015-07-06 12:50:00,73.75,73.76,73.7,73.72,50243.0,57.2013,57.2091,57.1625,57.178,50243.0
2015-07-06 13:00:00,73.72,73.82,73.71,73.78,56274.0,57.178,57.2556,57.1703,57.2246,56274.0
2015-07-06 13:10:00,73.78,73.79,73.56,73.58,46139.0,57.2246,57.2323,57.0539,57.0694,46139.0
2015-07-06 13:20:00,73.57,73.6,73.52,73.53,56121.0,57.0617,57.085,57.0229,57.0307,56121.0
2015-07-06 13:30:00,73.53,73.55,73.45,73.53,89572.0,57.0307,57.0462,56.9686,57.0307,89572.0
2015-07-06 13:40:00,73.53,73.58,73.46,73.5,111236.0,57.0307,57.0694,56.9764,57.0074,111236.0
2015-07-06 13:50:00,73.51,73.55,73.46,73.47,61406.0,57.0151,57.0462,56.9764,56.9841,61406.0
2015-07-06 14:00:00,73.47,73.49,73.4,73.48,72364.0,56.9841,56.9996,56.9298,56.9919,72364.0
2015-07-06 14:10:00,73.46,73.6,73.46,73.59,225844.0,56.9764,57.085,56.9764,57.0772,225844.0
2015-07-06 14:20:00,73.59,73.63,73.5,73.51,223521.0,57.0772,57.1082,57.0074,57.0151,223521.0
2015-07-06 14:30:00,73.49,73.5,73.42,73.45,100333.0,56.9996,57.0074,56.9453,56.9686,100333.0
2015-07-06 14:40:00,73.45,73.6,73.37,73.53,139708.0,56.9686,57.085,56.9066,57.0307,139708.0
2015-07-06 14:50:00,73.53,73.55,73.47,73.5,82083.0,57.0307,57.0462,56.9841,57.0074,82083.0
2015-07-06 15:00:00,73.49,73.54,73.45,73.54,87253.0,56.9996,57.0384,56.9686,57.0384,87253.0
2015-07-06 15:10:00,73.54,73.58,73.51,73.52,191920.0,57.0384,57.0694,57.0151,57.0229,191920.0
2015-07-06 15:20:00,73.53,73.58,73.52,73.58,249120.0,57.0307,57.0694,57.0229,57.0694,249120.0
2015-07-06 15:30:00,73.58,73.75,73.57,73.69,223033.0,57.0694,57.2013,57.0617,57.1548,223033.0
2015-07-06 15:40:00,73.7,73.7,73.51,73.53,508804.0,57.1625,57.1625,57.0151,57.0307,508804.0
2015-07-06 15:50:00,73.53,73.63,73.52,73.59,616725.0,57.0307,57.1082,57.0229,57.0772,616725.0
2015-07-07 09:30:00,73.64,73.8,73.38,73.41,210959.0,57.116,57.2401,56.9143,56.9376,210959.0
2015-07-07 09:40:00,73.41,73.48,73.14,73.16,273956.0,56.9376,56.9919,56.7282,56.7437,273956.0
2015-07-07 09:50:00,73.15,73.28,73.03,73.07,185303.0,56.7359,56.8368,56.6429,56.6739,185303.0
2015-07-07 10:00:00,73.07,73.08,72.85,72.93,219250.0,56.6739,56.6816,56.5032,56.5653,219250.0
2015-07-07 10:10:00,72.94,73.07,72.88,72.9,164069.0,56.5731,56.6739,56.5265,56.542,164069.0
2015-07-07 10:20:00,72.9,73.02,72.8,72.92,147075.0,56.542,56.6351,56.4645,56.5575,147075.0
2015-07-07 10:30:00,72.91,72.91,72.68,72.71,167531.0,56.5498,56.5498,56.3714,56.3947,167531.0
2015-07-07 10:40:00,72.71,72.76,72.61,72.72,194256.0,56.3947,56.4334,56.3171,56.4024,194256.0
2015-07-07 10:50:00,72.71,72.83,72.66,72.73,183202.0,56.3947,56.4877,56.3559,56.4102,183202.0
2015-07-07 11:00:00,72.75,72.76,72.55,72.58,98433.0,56.4257,56.4334,56.2706,56.2938,98433.0
2015-07-07 11:10:00,72.58,72.68,72.56,72.58,128786.0,56.2938,56.3714,56.2783,56.2938,128786.0
2015-07-07 11:20:00,72.58,72.59,72.28,72.35,162925.0,56.2938,56.3016,56.0611,56.1154,162925.0
2015-07-07 11:30:00,72.35,72.46,72.2,72.46,156309.0,56.1154,56.2008,55.9991,56.2008,156309.0
2015-07-07 11:40:00,72.45,72.63,72.43,72.57,191587.0,56.193,56.3326,56.1775,56.2861,191587.0
2015-07-07 11:50:00,72.56,72.85,72.53,72.78,147821.0,56.2783,56.5032,56.255,56.449,147821.0
2015-07-07 12:00:00,72.78,72.84,72.71,72.71,122461.0,56.449,56.4955,56.3947,56.3947,122461.0
2015-07-07 12:10:00,72.72,72.74,72.63,72.66,106841.0,56.4024,56.4179,56.3326,56.3559,106841.0
2015-07-07 12:20:00,72.66,72.79,72.65,72.73,69214.0,56.3559,56.4567,56.3481,56.4102,69214.0
2015-07-07 12:30:00,72.72,72.94,72.7,72.93,80977.0,56.4024,56.5731,56.3869,56.5653,80977.0
2015-07-07 12:40:00,72.92,73.06,72.87,72.98,85869.0,56.5575,56.6661,56.5188,56.6041,85869.0
2015-07-07 12:50:00,72.99,73.22,72.96,73.1,80099.0,56.6118,56.7902,56.5886,56.6971,80099.0
2015-07-07 13:00:00,73.1,73.13,72.98,73.08,67815.0,56.6971,56.7204,56.6041,56.6816,67815.0
2015-07-07 13:10:00,73.07,73.33,73.04,73.12,101840.0,56.6739,56.8755,56.6506,56.7127,101840.0
2015-07-07 13:20:00,73.12,73.19,73.03,73.18,82061.0,56.7127,56.767,56.6429,56.7592,82061.0
2015-07-07 13:30:00,73.19,73.23,73.09,73.12,84901.0,56.767,56.798,56.6894,56.7127,84901.0
2015-07-07 13:40:00,73.13,73.22,73.08,73.17,101595.0,56.7204,56.7902,56.6816,56.7514,101595.0
2015-07-07 13:50:00,73.16,73.17,73.04,73.05,78145.0,56.7437,56.7514,56.6506,56.6584,78145.0
2015-07-07 14:00:00,73.05,73.09,72.98,73.01,155433.0,56.6584,56.6894,56.6041,56.6273,155433.0
2015-07-07 14:10:00,73.01,73.05,72.83,72.84,118835.0,56.6273,56.6584,56.4877,56.4955,118835.0
2015-07-07 14:20:00,72.83,72.85,72.76,72.82,210763.0,56.4877,56.5032,56.4334,56.48,210763.0
2015-07-07 14:30:00,72.82,72.93,72.78,72.93,138736.0,56.48,56.5653,56.449,56.5653,138736.0
2015-07-07 14:40:00,72.93,73.25,72.91,73.1,343033.0,56.5653,56.8135,56.5498,56.6971,343033.0
2015-07-07 14:50:00,73.11,73.4,73.1,73.36,191799.0,56.7049,56.9298,56.6971,56.8988,191799.0
2015-07-07 15:00:00,73.38,73.4,73.16,73.3,285675.0,56.9143,56.9298,56.7437,56.8523,285675.0
2015-07-07 15:10:00,73.3,73.41,73.27,73.38,318059.0,56.8523,56.9376,56.829,56.9143,318059.0
2015-07-07 15:20:00,73.38,73.49,73.34,73.41,242213.0,56.9143,56.9996,56.8833,56.9376,242213.0
2015-07-07 15:30:00,73.42,73.51,73.39,73.41,199663.0,56.9453,57.0151,56.9221,56.9376,199663.0
2015-07-07 15:40:00,73.42,73.44,73.32,73.36,233340.0,56.9453,56.9609,56.8678,56.8988,233340.0
2015-07-07 15:50:00,73.36,73.53,73.34,73.49,480174.0,56.8988,57.0307,56.8833,56.9996,480174.0
2015-07-08 09:30:00,72.87,73.5,72.79,73.47,166575.0,56.5188,57.0074,56.4567,56.9841,166575.0
2015-07-08 09:40:00,73.47,73.48,73.27,73.29,153273.0,56.9841,56.9919,56.829,56.8445,153273.0
2015-07-08 09:50:00,73.29,73.41,73.16,73.3,122168.0,56.8445,56.9376,56.7437,56.8523,122168.0
2015-07-08 10:00:00,73.3,73.33,73.1,73.31,110564.0,56.8523,56.8755,56.6971,56.86,110564.0
2015-07-08 10:10:00,73.31,73.39,73.24,73.35,120428.0,56.86,56.9221,56.8057,56.8911,120428.0
2015-07-08 10:20:00,73.34,73.39,73.26,73.27,117451.0,56.8833,56.9221,56.8212,56.829,117451.0
2015-07-08 10:30:00,73.28,73.36,73.17,73.36,113746.0,56.8368,56.8988,56.7514,56.8988,113746.0
2015-07-08 10:40:00,73.36,73.44,73.34,73.44,91394.0,56.8988,56.9609,56.8833,56.9609,91394.0
2015-07-08 10:50:00,73.44,73.54,73.39,73.46,101468.0,56.9609,57.0384,56.9221,56.9764,101468.0
2015-07-08 11:00:00,73.45,73.46,73.32,73.32,212953.0,56.9686,56.9764,56.8678,56.8678,212953.0
2015-07-08 11:10:00,73.32,73.32,73.24,73.28,246569.0,56.8678,56.8678,56.8057,56.8368,246569.0
2015-07-08 11:20:00,73.27,73.28,73.17,73.19,116433.0,56.829,56.8368,56.7514,56.767,116433.0
2015-07-08 11:30:00,73.18,73.27,73.17,73.22,110433.0,56.7592,56.829,56.7514,56.7902,110433.0
2015-07-08 11:40:00,73.23,73.24,72.98,73.01,91004.0,56.798,56.8057,56.6041,56.6273,91004.0
2015-07-08 11:50:00,73.0,73.01,72.83,72.95,72120.0,56.6196,56.6273,56.4877,56.5808,72120.0
2015-07-08 12:00:00,72.96,73.09,72.92,73.0,35904.0,56.5886,56.6894,56.5575,56.6196,35904.0
2015-07-08 12:10:00,72.99,73.06,72.94,72.99,45655.0,56.6118,56.6661,56.5731,56.6118,45655.0
2015-07-08 12:20:00,73.02,73.15,73.0,73.06,39655.0,56.6351,56.7359,56.6196,56.6661,39655.0
2015-07-08 12:30:00,73.06,73.07,72.94,73.0,51655.0,56.6661,56.6739,56.5731,56.6196,51655.0
2015-07-08 12:40:00,73.0,73.17,72.99,73.15,123272.0,56.6196,56.7514,56.6118,56.7359,123272.0
2015-07-08 12:50:00,73.14,73.45,73.14,73.4,77089.0,56.7282,56.9686,56.7282,56.9298,77089.0
2015-07-08 13:00:00,73.38,73.38,73.17,73.22,94039.0,56.9143,56.9143,56.7514,56.7902,94039.0
2015-07-08 13:10:00,73.22,73.42,73.19,73.32,75237.0,56.7902,56.9453,56.767,56.8678,75237.0
2015-07-08 13:20:00,73.31,73.32,73.15,73.32,127784.0,56.86,56.8678,56.7359,56.8678,127784.0
2015-07-08 13:30:00,73.33,73.33,73.19,73.2,47029.0,56.8755,56.8755,56.767,56.7747,47029.0
2015-07-08 13:40:00,73.2,73.31,73.2,73.31,44147.0,56.7747,56.86,56.7747,56.86,44147.0
2015-07-08 13:50:00,73.3,73.4,73.27,73.28,62657.0,56.8523,56.9298,56.829,56.8368,62657.0
2015-07-08 14:00:00,73.28,73.32,73.03,73.17,95183.0,56.8368,56.8678,56.6429,56.7514,95183.0
2015-07-08 14:10:00,73.17,73.34,73.09,73.18,89356.0,56.7514,56.8833,56.6894,56.7592,89356.0
2015-07-08 14:20:00,73.18,73.4,73.15,73.36,168319.0,56.7592,56.9298,56.7359,56.8988,168319.0
2015-07-08 14:30:00,73.35,73.36,73.21,73.26,129887.0,56.8911,56.8988,56.7825,56.8212,129887.0
2015-07-08 14:40:00,73.26,73.28,73.04,73.05,154680.0,56.8212,56.8368,56.6506,56.6584,154680.0
2015-07-08 14:50:00,73.04,73.22,73.0,73.02,99353.0,56.6506,56.7902,56.6196,56.6351,99353.0
2015-07-08 15:00:00,73.02,73.3,73.02,73.25,137768.0,56.6351,56.8523,56.6351,56.8135,137768.0
2015-07-08 15:10:00,73.25,73.3,73.11,73.11,151281.0,56.8135,56.8523,56.7049,56.7049,151281.0
2015-07-08 15:20:00,73.12,73.15,72.83,72.83,162197.0,56.7127,56.7359,56.4877,56.4877,162197.0
2015-07-08 15:30:00,72.83,73.03,72.8,72.92,214965.0,56.4877,56.6429,56.4645,56.5575,214965.0
2015-07-08 15:40:00,72.92,73.12,72.86,73.0,203312.0,56.5575,56.7127,56.511,56.6196,203312.0
2015-07-08 15:50:00,73.0,73.25,72.85,72.88,491368.0,56.6196,56.8135,56.5032,56.5265,491368.0
2015-07-09 09:30:00,73.81,74.2,73.69,73.78,252858.0,57.2478,57.5503,57.1548,57.2246,252858.0
2015-07-09 09:40:00,73.79,73.79,73.39,73.59,278266.0,57.2323,57.2323,56.9221,57.0772,278266.0
2015-07-09 09:50:00,73.59,73.69,73.53,73.53,108866.0,57.0772,57.1548,57.0307,57.0307,108866.0
2015-07-09 10:00:00,73.53,73.66,73.49,73.51,93221.0,57.0307,57.1315,56.9996,57.0151,93221.0
2015-07-09 10:10:00,73.51,73.53,73.37,73.44,141765.0,57.0151,57.0307,56.9066,56.9609,141765.0
2015-07-09 10:20:00,73.44,73.46,73.17,73.19,147390.0,56.9609,56.9764,56.7514,56.767,147390.0
2015-07-09 10:30:00,73.19,73.29,73.15,73.15,313348.0,56.767,56.8445,56.7359,56.7359,313348.0
2015-07-09 10:40:00,73.15,73.34,73.13,73.31,138011.0,56.7359,56.8833,56.7204,56.86,138011.0
2015-07-09 10:50:00,73.32,73.54,73.31,73.46,124250.0,56.8678,57.0384,56.86,56.9764,124250.0
2015-07-09 11:00:00,73.47,73.69,73.46,73.69,151936.0,56.9841,57.1548,56.9764,57.1548,151936.0
2015-07-09 11:10:00,73.7,73.75,73.58,73.6,98271.0,57.1625,57.2013,57.0694,57.085,98271.0
2015-07-09 11:20:00,73.6,73.61,73.45,73.48,125742.0,57.085,57.0927,56.9686,56.9919,125742.0
2015-07-09 11:30:00,73.47,73.51,73.38,73.4,263482.0,56.9841,57.0151,56.9143,56.9298,263482.0
2015-07-09 11:40:00,73.41,73.48,73.37,73.39,85897.0,56.9376,56.9919,56.9066,56.9221,85897.0
2015-07-09 11:50:00,73.4,73.48,73.36,73.41,71011.0,56.9298,56.9919,56.8988,56.9376,71011.0
2015-07-09 12:00:00,73.41,73.5,73.39,73.4,126404.0,56.9376,57.0074,56.9221,56.9298,126404.0
2015-07-09 12:10:00,73.4,73.46,73.34,73.45,41320.0,56.9298,56.9764,56.8833,56.9686,41320.0
2015-07-09 12:20:00,73.45,73.46,73.38,73.38,34554.0,56.9686,56.9764,56.9143,56.9143,34554.0
2015-07-09 12:30:00,73.38,73.46,73.37,73.39,31982.0,56.9143,56.9764,56.9066,56.9221,31982.0
2015-07-09 12:40:00,73.39,73.53,73.39,73.43,69912.0,56.9221,57.0307,56.9221,56.9531,69912.0
2015-07-09 12:50:00,73.44,73.52,73.43,73.47,97009.0,56.9609,57.0229,56.9531,56.9841,97009.0
2015-07-09 13:00:00,73.47,73.5,73.41,73.43,69714.0,56.9841,57.0074,56.9376,56.9531,69714.0
2015-07-09 13:10:00,73.43,73.44,73.35,73.36,52921.0,56.9531,56.9609,56.8911,56.8988,52921.0
2015-07-09 13:20:00,73.36,73.46,73.32,73.37,158269.0,56.8988,56.9764,56.8678,56.9066,158269.0
2015-07-09 13:30:00,73.38,73.48,73.36,73.45,126652.0,56.9143,56.9919,56.8988,56.9686,126652.0
2015-07-09 13:40:00,73.45,73.46,73.39,73.41,92635.0,56.9686,56.9764,56.9221,56.9376,92635.0
2015-07-09 13:50:00,73.41,73.52,73.34,73.52,273856.0,56.9376,57.0229,56.8833,57.0229,273856.0
2015-07-09 14:00:00,73.5,73.52,73.4,73.42,63476.0,57.0074,57.0229,56.9298,56.9453,63476.0
2015-07-09 14:10:00,73.42,73.45,73.29,73.31,75403.0,56.9453,56.9686,56.8445,56.86,75403.0
2015-07-09 14:20:00,73.3,73.32,73.19,73.23,94210.0,56.8523,56.8678,56.767,56.798,94210.0
2015-07-09 14:30:00,73.23,73.26,73.15,73.22,98214.0,56.798,56.8212,56.7359,56.7902,98214.0
2015-07-09 14:40:00,73.23,73.27,73.16,73.2,106634.0,56.798,56.829,56.7437,56.7747,106634.0
2015-07-09 14:50:00,73.2,73.37,73.2,73.3,122755.0,56.7747,56.9066,56.7747,56.8523,122755.0
2015-07-09 15:00:00,73.29,73.36,73.27,73.35,191987.0,56.8445,56.8988,56.829,56.8911,191987.0
2015-07-09 15:10:00,73.36,73.44,73.35,73.41,204302.0,56.8988,56.9609,56.8911,56.9376,204302.0
2015-07-09 15:20:00,73.41,73.42,73.36,73.39,323342.0,56.9376,56.9453,56.8988,56.9221,323342.0
2015-07-09 15:30:00,73.4,73.43,73.24,73.31,342737.0,56.9298,56.9531,56.8057,56.86,342737.0
2015-07-09 15:40:00,73.3,73.39,73.24,73.25,243831.0,56.8523,56.9221,56.8057,56.8135,243831.0
2015-07-09 15:50:00,73.26,73.26,73.09,73.09,666173.0,56.8212,56.8212,56.6894,56.6894,666173.0
2015-07-10 09:30:00,74.09,74.3,73.95,73.97,161384.0,57.465,57.6279,57.3564,57.3719,161384.0
2015-07-10 09:40:00,74.0,74.05,73.93,74.01,161456.0,57.3952,57.434,57.3409,57.403,161456.0
2015-07-10 09:50:00,74.02,74.06,73.99,74.01,122322.0,57.4107,57.4417,57.3874,57.403,122322.0
2015-07-10 10:00:00,74.04,74.07,73.98,74.0,286972.0,57.4262,57.4495,57.3797,57.3952,286972.0
2015-07-10 10:10:00,74.0,74.12,73.96,74.11,128087.0,57.3952,57.4883,57.3642,57.4805,128087.0
2015-07-10 10:20:00,74.1,74.18,74.05,74.13,138082.0,57.4728,57.5348,57.434,57.496,138082.0
2015-07-10 10:30:00,74.13,74.17,74.08,74.12,114502.0,57.496,57.5271,57.4572,57.4883,114502.0
2015-07-10 10:40:00,74.11,74.11,74.04,74.06,166689.0,57.4805,57.4805,57.4262,57.4417,166689.0
2015-07-10 10:50:00,74.07,74.1,74.02,74.03,89449.0,57.4495,57.4728,57.4107,57.4185,89449.0
2015-07-10 11:00:00,74.04,74.1,74.01,74.04,84074.0,57.4262,57.4728,57.403,57.4262,84074.0
2015-07-10 11:10:00,74.05,74.09,74.03,74.07,113195.0,57.434,57.465,57.4185,57.4495,113195.0
2015-07-10 11:20:00,74.07,74.09,73.99,74.03,102379.0,57.4495,57.465,57.3874,57.4185,102379.0
2015-07-10 11:30:00,74.03,74.06,73.96,74.05,68828.0,57.4185,57.4417,57.3642,57.434,68828.0
2015-07-10 11:40:00,74.04,74.11,74.02,74.08,83202.0,57.4262,57.4805,57.4107,57.4572,83202.0
2015-07-10 11:50:00,74.09,74.1,74.0,74.01,76310.0,57.465,57.4728,57.3952,57.403,76310.0
2015-07-10 12:00:00,74.01,74.02,73.88,73.98,259743.0,57.403,57.4107,57.3021,57.3797,259743.0
2015-07-10 12:10:00,73.98,74.02,73.94,74.01,211877.0,57.3797,57.4107,57.3487,57.403,211877.0
2015-07-10 12:20:00,74.0,74.22,74.0,74.21,184199.0,57.3952,57.5658,57.3952,57.5581,184199.0
2015-07-10 12:30:00,74.21,74.25,74.1,74.1,189498.0,57.5581,57.5891,57.4728,57.4728,189498.0
2015-07-10 12:40:00,74.1,74.14,74.05,74.12,79968.0,57.4728,57.5038,57.434,57.4883,79968.0
2015-07-10 12:50:00,74.12,74.15,74.09,74.14,84888.0,57.4883,57.5115,57.465,57.5038,84888.0
2015-07-10 13:00:00,74.14,74.18,74.1,74.1,105074.0,57.5038,57.5348,57.4728,57.4728,105074.0
2015-07-10 13:10:00,74.11,74.11,73.99,74.0,109957.0,57.4805,57.4805,57.3874,57.3952,109957.0
2015-07-10 13:20:00,74.0,74.06,73.99,74.03,103402.0,57.3952,57.4417,57.3874,57.4185,103402.0
2015-07-10 13:30:00,74.03,74.23,74.02,74.23,144824.0,57.4185,57.5736,57.4107,57.5736,144824.0
2015-07-10 13:40:00,74.22,74.22,74.07,74.07,191512.0,57.5658,57.5658,57.4495,57.4495,191512.0
2015-07-10 13:50:00,74.07,74.09,74.05,74.09,75015.0,57.4495,57.465,57.434,57.465,75015.0
2015-07-10 14:00:00,74.08,74.19,74.05,74.11,87825.0,57.4572,57.5426,57.434,57.4805,87825.0
2015-07-10 14:10:00,74.11,74.19,74.09,74.19,105428.0,57.4805,57.5426,57.465,57.5426,105428.0
2015-07-10 14:20:00,74.19,74.23,74.13,74.13,82018.0,57.5426,57.5736,57.496,57.496,82018.0
2015-07-10 14:30:00,74.14,74.21,74.13,74.17,106518.0,57.5038,57.5581,57.496,57.5271,106518.0
2015-07-10 14:40:00,74.17,74.32,74.16,74.23,100409.0,57.5271,57.6434,57.5193,57.5736,100409.0
2015-07-10 14:50:00,74.22,74.23,74.17,74.2,87400.0,57.5658,57.5736,57.5271,57.5503,87400.0
2015-07-10 15:00:00,74.2,74.23,74.18,74.2,140384.0,57.5503,57.5736,57.5348,57.5503,140384.0
2015-07-10 15:10:00,74.19,74.32,74.19,74.27,138179.0,57.5426,57.6434,57.5426,57.6046,138179.0
2015-07-10 15:20:00,74.27,74.3,74.21,74.23,180012.0,57.6046,57.6279,57.5581,57.5736,180012.0
2015-07-10 15:30:00,74.23,74.27,74.2,74.24,175026.0,57.5736,57.6046,57.5503,57.5813,175026.0
2015-07-10 15:40:00,74.25,74.37,74.24,74.34,230749.0,57.5891,57.6822,57.5813,57.6589,230749.0
2015-07-10 15:50:00,74.34,74.46,74.32,74.36,865437.0,57.6589,57.752,57.6434,57.6744,865437.0
2015-07-13 09:30:00,74.78,75.39,74.78,75.1,248749.0,58.0002,58.4733,58.0002,58.2484,248749.0
2015-07-13 09:40:00,75.1,75.37,75.07,75.36,166760.0,58.2484,58.4578,58.2251,58.45,166760.0
2015-07-13 09:50:00,75.37,75.4,75.21,75.4,135258.0,58.4578,58.4811,58.3337,58.4811,135258.0
2015-07-13 10:00:00,75.41,75.45,75.32,75.37,140695.0,58.4888,58.5198,58.419,58.4578,140695.0
2015-07-13 10:10:00,75.37,75.48,75.36,75.38,121034.0,58.4578,58.5431,58.45,58.4655,121034.0
2015-07-13 10:20:00,75.39,75.4,75.25,75.29,112168.0,58.4733,58.4811,58.3647,58.3957,112168.0
2015-07-13 10:30:00,75.28,75.35,75.24,75.35,153213.0,58.388,58.4423,58.357,58.4423,153213.0
2015-07-13 10:40:00,75.35,75.39,75.24,75.25,148234.0,58.4423,58.4733,58.357,58.3647,148234.0
2015-07-13 10:50:00,75.25,75.32,75.25,75.29,96220.0,58.3647,58.419,58.3647,58.3957,96220.0
2015-07-13 11:00:00,75.29,75.36,75.25,75.27,104251.0,58.3957,58.45,58.3647,58.3802,104251.0
2015-07-13 11:10:00,75.27,75.3,75.06,75.06,122987.0,58.3802,58.4035,58.2173,58.2173,122987.0
2015-07-13 11:20:00,75.06,75.1,74.98,75.0,105498.0,58.2173,58.2484,58.1553,58.1708,105498.0
2015-07-13 11:30:00,75.0,75.13,74.99,75.08,106026.0,58.1708,58.2716,58.1631,58.2329,106026.0
2015-07-13 11:40:00,75.08,75.09,74.97,74.99,88177.0,58.2329,58.2406,58.1475,58.1631,88177.0
2015-07-13 11:50:00,75.0,75.01,74.95,74.97,83382.0,58.1708,58.1786,58.132,58.1475,83382.0
2015-07-13 12:00:00,74.97,74.99,74.92,74.92,107038.0,58.1475,58.1631,58.1088,58.1088,107038.0
2015-07-13 12:10:00,74.93,74.93,74.86,74.91,82908.0,58.1165,58.1165,58.0622,58.101,82908.0
2015-07-13 12:20:00,74.91,74.92,74.84,74.89,56040.0,58.101,58.1088,58.0467,58.0855,56040.0
2015-07-13 12:30:00,74.9,74.91,74.83,74.84,47221.0,58.0932,58.101,58.039,58.0467,47221.0
2015-07-13 12:40:00,74.84,74.87,74.8,74.83,63588.0,58.0467,58.07,58.0157,58.039,63588.0
2015-07-13 12:50:00,74.82,74.89,74.81,74.86,86315.0,58.0312,58.0855,58.0234,58.0622,86315.0
2015-07-13 13:00:00,74.86,74.91,74.83,74.91,94591.0,58.0622,58.101,58.039,58.101,94591.0
2015-07-13 13:10:00,74.92,75.01,74.89,74.96,87009.0,58.1088,58.1786,58.0855,58.1398,87009.0
2015-07-13 13:20:00,74.97,74.97,74.91,74.92,76711.0,58.1475,58.1475,58.101,58.1088,76711.0
2015-07-13 13:30:00,74.92,74.97,74.91,74.93,82642.0,58.1088,58.1475,58.101,58.1165,82642.0
2015-07-13 13:40:00,74.92,74.97,74.89,74.9,88464.0,58.1088,58.1475,58.0855,58.0932,88464.0
2015-07-13 13:50:00,74.9,74.91,74.87,74.89,65642.0,58.0932,58.101,58.07,58.0855,65642.0
2015-07-13 14:00:00,74.89,74.95,74.88,74.94,116825.0,58.0855,58.132,58.0777,58.1243,116825.0
2015-07-13 14:10:00,74.94,74.95,74.89,74.92,88126.0,58.1243,58.132,58.0855,58.1088,88126.0
2015-07-13 14:20:00,74.92,74.94,74.91,74.91,42929.0,58.1088,58.1243,58.101,58.101,42929.0
2015-07-13 14:30:00,74.91,75.09,74.91,75.07,228937.0,58.101,58.2406,58.101,58.2251,228937.0
2015-07-13 14:40:00,75.06,75.08,74.99,74.99,61497.0,58.2173,58.2329,58.1631,58.1631,61497.0
2015-07-13 14:50:00,74.98,75.17,74.98,75.14,120980.0,58.1553,58.3027,58.1553,58.2794,120980.0
2015-07-13 15:00:00,75.14,75.15,75.08,75.12,99994.0,58.2794,58.2872,58.2329,58.2639,99994.0
2015-07-13 15:10:00,75.11,75.14,75.08,75.09,107774.0,58.2561,58.2794,58.2329,58.2406,107774.0
2015-07-13 15:20:00,75.09,75.16,75.07,75.11,133285.0,58.2406,58.2949,58.2251,58.2561,133285.0
2015-07-13 15:30:00,75.12,75.18,75.07,75.17,197532.0,58.2639,58.3104,58.2251,58.3027,197532.0
2015-07-13 15:40:00,75.17,75.26,75.16,75.17,190436.0,58.3027,58.3725,58.2949,58.3027,190436.0
2015-07-13 15:50:00,75.18,75.2,75.15,75.15,290020.0,58.3104,58.3259,58.2872,58.2872,290020.0
2015-07-14 09:30:00,75.38,75.53,75.21,75.41,161775.0,58.4655,58.5819,58.3337,58.4888,161775.0
2015-07-14 09:40:00,75.4,75.75,75.39,75.73,138392.0,58.4811,58.7525,58.4733,58.737,138392.0
2015-07-14 09:50:00,75.74,75.79,75.68,75.79,86060.0,58.7448,58.7835,58.6982,58.7835,86060.0
2015-07-14 10:00:00,75.78,75.8,75.72,75.74,122331.0,58.7758,58.7913,58.7292,58.7448,122331.0
2015-07-14 10:10:00,75.74,75.86,75.74,75.78,184249.0,58.7448,58.8378,58.7448,58.7758,184249.0
2015-07-14 10:20:00,75.78,75.9,75.78,75.88,115320.0,58.7758,58.8689,58.7758,58.8533,115320.0
2015-07-14 10:30:00,75.88,75.91,75.81,75.84,123619.0,58.8533,58.8766,58.7991,58.8223,123619.0
2015-07-14 10:40:00,75.83,75.83,75.73,75.81,104867.0,58.8146,58.8146,58.737,58.7991,104867.0
2015-07-14 10:50:00,75.81,75.86,75.77,75.82,109660.0,58.7991,58.8378,58.768,58.8068,109660.0
2015-07-14 11:00:00,75.82,75.86,75.67,75.7,153246.0,58.8068,58.8378,58.6905,58.7137,153246.0
2015-07-14 11:10:00,75.72,75.82,75.69,75.8,140564.0,58.7292,58.8068,58.706,58.7913,140564.0
2015-07-14 11:20:00,75.8,75.82,75.69,75.71,129407.0,58.7913,58.8068,58.706,58.7215,129407.0
2015-07-14 11:30:00,75.71,75.73,75.67,75.73,76328.0,58.7215,58.737,58.6905,58.737,76328.0
2015-07-14 11:40:00,75.72,75.78,75.72,75.76,105879.0,58.7292,58.7758,58.7292,58.7603,105879.0
2015-07-14 11:50:00,75.76,75.82,75.76,75.76,98158.0,58.7603,58.8068,58.7603,58.7603,98158.0
2015-07-14 12:00:00,75.77,75.79,75.76,75.77,44516.0,58.768,58.7835,58.7603,58.768,44516.0
2015-07-14 12:10:00,75.77,75.81,75.76,75.8,56284.0,58.768,58.7991,58.7603,58.7913,56284.0
2015-07-14 12:20:00,75.8,75.81,75.78,75.79,67595.0,58.7913,58.7991,58.7758,58.7835,67595.0
2015-07-14 12:30:00,75.79,75.81,75.77,75.78,57713.0,58.7835,58.7991,58.768,58.7758,57713.0
2015-07-14 12:40:00,75.79,75.81,75.77,75.8,71438.0,58.7835,58.7991,58.768,58.7913,71438.0
2015-07-14 12:50:00,75.8,75.81,75.78,75.78,73088.0,58.7913,58.7991,58.7758,58.7758,73088.0
2015-07-14 13:00:00,75.78,75.81,75.75,75.79,65316.0,58.7758,58.7991,58.7525,58.7835,65316.0
2015-07-14 13:10:00,75.79,75.82,75.78,75.8,47045.0,58.7835,58.8068,58.7758,58.7913,47045.0
2015-07-14 13:20:00,75.79,75.81,75.78,75.79,54813.0,58.7835,58.7991,58.7758,58.7835,54813.0
2015-07-14 13:30:00,75.79,75.82,75.77,75.81,97913.0,58.7835,58.8068,58.768,58.7991,97913.0
2015-07-14 13:40:00,75.81,75.82,75.79,75.81,68723.0,58.7991,58.8068,58.7835,58.7991,68723.0
2015-07-14 13:50:00,75.81,75.85,75.79,75.84,74555.0,58.7991,58.8301,58.7835,58.8223,74555.0
2015-07-14 14:00:00,75.84,75.85,75.8,75.84,56250.0,58.8223,58.8301,58.7913,58.8223,56250.0
2015-07-14 14:10:00,75.84,75.86,75.8,75.84,64347.0,58.8223,58.8378,58.7913,58.8223,64347.0
2015-07-14 14:20:00,75.84,75.84,75.8,75.82,83610.0,58.8223,58.8223,58.7913,58.8068,83610.0
2015-07-14 14:30:00,75.83,75.9,75.82,75.86,112672.0,58.8146,58.8689,58.8068,58.8378,112672.0
2015-07-14 14:40:00,75.87,75.88,75.79,75.81,49885.0,58.8456,58.8533,58.7835,58.7991,49885.0
2015-07-14 14:50:00,75.81,75.86,75.81,75.82,67047.0,58.7991,58.8378,58.7991,58.8068,67047.0
2015-07-14 15:00:00,75.83,75.86,75.81,75.85,73064.0,58.8146,58.8378,58.7991,58.8301,73064.0
2015-07-14 15:10:00,75.85,75.88,75.84,75.85,64727.0,58.8301,58.8533,58.8223,58.8301,64727.0
2015-07-14 15:20:00,75.85,75.87,75.81,75.83,200213.0,58.8301,58.8456,58.7991,58.8146,200213.0
2015-07-14 15:30:00,75.84,75.87,75.83,75.85,113942.0,58.8223,58.8456,58.8146,58.8301,113942.0
2015-07-14 15:40:00,75.85,75.87,75.84,75.85,212030.0,58.8301,58.8456,58.8223,58.8301,212030.0
2015-07-14 15:50:00,75.85,75.91,75.79,75.9,769579.0,58.8301,58.8766,58.7835,58.8689,769579.0
2015-07-15 09:30:00,75.86,76.16,75.74,76.06,218784.0,58.8378,59.0705,58.7448,58.993,218784.0
2015-07-15 09:40:00,76.06,76.15,75.88,75.92,122946.0,58.993,59.0628,58.8533,58.8844,122946.0
2015-07-15 09:50:00,75.92,75.96,75.84,75.92,101846.0,58.8844,58.9154,58.8223,58.8844,101846.0
2015-07-15 10:00:00,75.92,76.01,75.89,76.0,84439.0,58.8844,58.9542,58.8611,58.9464,84439.0
2015-07-15 10:10:00,75.99,76.01,75.93,75.99,59319.0,58.9387,58.9542,58.8921,58.9387,59319.0
2015-07-15 10:20:00,75.98,76.05,75.97,76.0,95433.0,58.9309,58.9852,58.9232,58.9464,95433.0
2015-07-15 10:30:00,76.0,76.05,75.98,76.0,73698.0,58.9464,58.9852,58.9309,58.9464,73698.0
2015-07-15 10:40:00,76.0,76.02,75.96,75.99,90667.0,58.9464,58.9619,58.9154,58.9387,90667.0
2015-07-15 10:50:00,75.99,76.04,75.94,75.96,66583.0,58.9387,58.9774,58.8999,58.9154,66583.0
2015-07-15 11:00:00,75.96,75.98,75.92,75.95,120066.0,58.9154,58.9309,58.8844,58.9076,120066.0
2015-07-15 11:10:00,75.95,75.97,75.89,75.94,130994.0,58.9076,58.9232,58.8611,58.8999,130994.0
2015-07-15 11:20:00,75.94,76.0,75.91,75.95,104308.0,58.8999,58.9464,58.8766,58.9076,104308.0
2015-07-15 11:30:00,75.95,75.99,75.94,75.98,74528.0,58.9076,58.9387,58.8999,58.9309,74528.0
2015-07-15 11:40:00,75.98,76.0,75.93,75.97,63439.0,58.9309,58.9464,58.8921,58.9232,63439.0
2015-07-15 11:50:00,75.97,76.02,75.94,76.0,51415.0,58.9232,58.9619,58.8999,58.9464,51415.0
2015-07-15 12:00:00,75.99,76.03,75.98,76.01,40464.0,58.9387,58.9697,58.9309,58.9542,40464.0
2015-07-15 12:10:00,76.01,76.02,75.97,75.99,50795.0,58.9542,58.9619,58.9232,58.9387,50795.0
2015-07-15 12:20:00,75.98,76.01,75.96,75.99,42919.0,58.9309,58.9542,58.9154,58.9387,42919.0
2015-07-15 12:30:00,75.99,76.02,75.95,75.97,57257.0,58.9387,58.9619,58.9076,58.9232,57257.0
2015-07-15 12:40:00,75.98,76.03,75.97,76.0,40341.0,58.9309,58.9697,58.9232,58.9464,40341.0
2015-07-15 12:50:00,76.01,76.01,75.93,75.97,61182.0,58.9542,58.9542,58.8921,58.9232,61182.0
2015-07-15 13:00:00,75.97,75.99,75.93,75.97,49647.0,58.9232,58.9387,58.8921,58.9232,49647.0
2015-07-15 13:10:00,75.97,76.03,75.96,75.98,44033.0,58.9232,58.9697,58.9154,58.9309,44033.0
2015-07-15 13:20:00,75.98,75.99,75.93,75.97,28244.0,58.9309,58.9387,58.8921,58.9232,28244.0
2015-07-15 13:30:00,75.97,76.0,75.94,75.95,58079.0,58.9232,58.9464,58.8999,58.9076,58079.0
2015-07-15 13:40:00,75.95,75.98,75.92,75.93,46147.0,58.9076,58.9309,58.8844,58.8921,46147.0
2015-07-15 13:50:00,75.93,76.0,75.9,75.94,65575.0,58.8921,58.9464,58.8689,58.8999,65575.0
2015-07-15 14:00:00,75.94,76.0,75.93,75.98,55348.0,58.8999,58.9464,58.8921,58.9309,55348.0
2015-07-15 14:10:00,75.98,76.04,75.94,76.03,52932.0,58.9309,58.9774,58.8999,58.9697,52932.0
2015-07-15 14:20:00,76.03,76.04,75.98,76.01,46903.0,58.9697,58.9774,58.9309,58.9542,46903.0
2015-07-15 14:30:00,76.0,76.0,75.89,75.92,134145.0,58.9464,58.9464,58.8611,58.8844,134145.0
2015-07-15 14:40:00,75.92,75.94,75.75,75.82,158670.0,58.8844,58.8999,58.7525,58.8068,158670.0
2015-07-15 14:50:00,75.82,75.85,75.75,75.84,151456.0,58.8068,58.8301,58.7525,58.8223,151456.0
2015-07-15 15:00:00,75.84,75.9,75.81,75.9,115032.0,58.8223,58.8689,58.7991,58.8689,115032.0
2015-07-15 15:10:00,75.89,75.94,75.87,75.9,146310.0,58.8611,58.8999,58.8456,58.8689,146310.0
2015-07-15 15:20:00,75.9,75.92,75.84,75.91,126139.0,58.8689,58.8844,58.8223,58.8766,126139.0
2015-07-15 15:30:00,75.91,75.96,75.86,75.92,131779.0,58.8766,58.9154,58.8378,58.8844,131779.0
2015-07-15 15:40:00,75.92,75.97,75.87,75.95,230648.0,58.8844,58.9232,58.8456,58.9076,230648.0
2015-07-15 15:50:00,75.95,75.99,75.94,75.98,306500.0,58.9076,58.9387,58.8999,58.9309,306500.0
2015-07-16 09:30:00,76.62,76.9,76.57,76.72,226146.0,59.4273,59.6445,59.3885,59.5049,226146.0
2015-07-16 09:40:00,76.72,76.94,76.7,76.9,111132.0,59.5049,59.6755,59.4893,59.6445,111132.0
2015-07-16 09:50:00,76.92,76.94,76.59,76.79,103929.0,59.66,59.6755,59.404,59.5592,103929.0
2015-07-16 10:00:00,76.81,76.86,76.76,76.8,88266.0,59.5747,59.6134,59.5359,59.5669,88266.0
2015-07-16 10:10:00,76.8,76.86,76.7,76.78,105238.0,59.5669,59.6134,59.4893,59.5514,105238.0
2015-07-16 10:20:00,76.77,76.82,76.74,76.75,78213.0,59.5436,59.5824,59.5204,59.5281,78213.0
2015-07-16 10:30:00,76.76,76.78,76.71,76.71,59494.0,59.5359,59.5514,59.4971,59.4971,59494.0
2015-07-16 10:40:00,76.71,76.73,76.66,76.72,64582.0,59.4971,59.5126,59.4583,59.5049,64582.0
2015-07-16 10:50:00,76.73,76.75,76.7,76.7,44446.0,59.5126,59.5281,59.4893,59.4893,44446.0
2015-07-16 11:00:00,76.7,76.71,76.65,76.68,63899.0,59.4893,59.4971,59.4506,59.4738,63899.0
2015-07-16 11:10:00,76.69,76.7,76.64,76.66,42049.0,59.4816,59.4893,59.4428,59.4583,42049.0
2015-07-16 11:20:00,76.65,76.71,76.64,76.7,42718.0,59.4506,59.4971,59.4428,59.4893,42718.0
2015-07-16 11:30:00,76.7,76.75,76.69,76.73,107087.0,59.4893,59.5281,59.4816,59.5126,107087.0
2015-07-16 11:40:00,76.73,76.74,76.7,76.7,45306.0,59.5126,59.5204,59.4893,59.4893,45306.0
2015-07-16 11:50:00,76.71,76.71,76.62,76.62,169104.0,59.4971,59.4971,59.4273,59.4273,169104.0
2015-07-16 12:00:00,76.63,76.68,76.6,76.66,212004.0,59.4351,59.4738,59.4118,59.4583,212004.0
2015-07-16 12:10:00,76.67,76.7,76.66,76.69,114072.0,59.4661,59.4893,59.4583,59.4816,114072.0
2015-07-16 12:20:00,76.69,76.76,76.69,76.72,40154.0,59.4816,59.5359,59.4816,59.5049,40154.0
2015-07-16 12:30:00,76.73,76.74,76.69,76.74,64925.0,59.5126,59.5204,59.4816,59.5204,64925.0
2015-07-16 12:40:00,76.75,76.76,76.68,76.7,63170.0,59.5281,59.5359,59.4738,59.4893,63170.0
2015-07-16 12:50:00,76.71,76.71,76.64,76.65,100178.0,59.4971,59.4971,59.4428,59.4506,100178.0
2015-07-16 13:00:00,76.66,76.71,76.64,76.67,92967.0,59.4583,59.4971,59.4428,59.4661,92967.0
2015-07-16 13:10:00,76.67,76.71,76.66,76.7,60706.0,59.4661,59.4971,59.4583,59.4893,60706.0
2015-07-16 13:20:00,76.69,76.72,76.65,76.65,57011.0,59.4816,59.5049,59.4506,59.4506,57011.0
2015-07-16 13:30:00,76.65,76.71,76.64,76.66,96397.0,59.4506,59.4971,59.4428,59.4583,96397.0
2015-07-16 13:40:00,76.66,76.73,76.65,76.72,74115.0,59.4583,59.5126,59.4506,59.5049,74115.0
2015-07-16 13:50:00,76.72,76.83,76.69,76.79,126875.0,59.5049,59.5902,59.4816,59.5592,126875.0
2015-07-16 14:00:00,76.78,76.89,76.77,76.89,101972.0,59.5514,59.6367,59.5436,59.6367,101972.0
2015-07-16 14:10:00,76.89,76.98,76.88,76.96,75702.0,59.6367,59.7065,59.629,59.691,75702.0
2015-07-16 14:20:00,76.97,76.99,76.96,76.99,101772.0,59.6988,59.7143,59.691,59.7143,101772.0
2015-07-16 14:30:00,76.98,77.05,76.98,77.03,156762.0,59.7065,59.7608,59.7065,59.7453,156762.0
2015-07-16 14:40:00,77.04,77.04,76.98,77.0,118552.0,59.7531,59.7531,59.7065,59.722,118552.0
2015-07-16 14:50:00,77.0,77.01,76.92,76.95,145052.0,59.722,59.7298,59.66,59.6832,145052.0
2015-07-16 15:00:00,76.95,76.96,76.83,76.83,67575.0,59.6832,59.691,59.5902,59.5902,67575.0
2015-07-16 15:10:00,76.83,76.85,76.78,76.78,170624.0,59.5902,59.6057,59.5514,59.5514,170624.0
2015-07-16 15:20:00,76.78,76.83,76.78,76.8,123157.0,59.5514,59.5902,59.5514,59.5669,123157.0
2015-07-16 15:30:00,76.8,76.83,76.76,76.79,147926.0,59.5669,59.5902,59.5359,59.5592,147926.0
2015-07-16 15:40:00,76.79,76.81,76.76,76.81,174480.0,59.5592,59.5747,59.5359,59.5747,174480.0
2015-07-16 15:50:00,76.81,76.83,76.77,76.82,348987.0,59.5747,59.5902,59.5436,59.5824,348987.0
2015-07-17 09:30:00,76.8,76.88,76.56,76.67,346219.0,59.5669,59.629,59.3808,59.4661,346219.0
2015-07-17 09:40:00,76.67,76.85,76.53,76.58,80047.0,59.4661,59.6057,59.3575,59.3963,80047.0
2015-07-17 09:50:00,76.58,76.6,76.49,76.53,69856.0,59.3963,59.4118,59.3265,59.3575,69856.0
2015-07-17 10:00:00,76.54,76.6,76.45,76.46,168574.0,59.3652,59.4118,59.2954,59.3032,168574.0
2015-07-17 10:10:00,76.45,76.5,76.43,76.48,105492.0,59.2954,59.3342,59.2799,59.3187,105492.0
2015-07-17 10:20:00,76.47,76.5,76.45,76.49,90956.0,59.311,59.3342,59.2954,59.3265,90956.0
2015-07-17 10:30:00,76.48,76.52,76.46,76.48,109212.0,59.3187,59.3497,59.3032,59.3187,109212.0
2015-07-17 10:40:00,76.47,76.51,76.38,76.42,144588.0,59.311,59.342,59.2412,59.2722,144588.0
2015-07-17 10:50:00,76.42,76.42,76.36,76.37,148109.0,59.2722,59.2722,59.2256,59.2334,148109.0
2015-07-17 11:00:00,76.38,76.39,76.27,76.27,151183.0,59.2412,59.2489,59.1558,59.1558,151183.0
2015-07-17 11:10:00,76.26,76.33,76.24,76.3,93006.0,59.1481,59.2024,59.1326,59.1791,93006.0
2015-07-17 11:20:00,76.31,76.36,76.25,76.3,57415.0,59.1869,59.2256,59.1403,59.1791,57415.0
2015-07-17 11:30:00,76.31,76.41,76.29,76.4,165631.0,59.1869,59.2644,59.1713,59.2567,165631.0
2015-07-17 11:40:00,76.4,76.44,76.38,76.44,82433.0,59.2567,59.2877,59.2412,59.2877,82433.0
2015-07-17 11:50:00,76.44,76.54,76.43,76.52,102562.0,59.2877,59.3652,59.2799,59.3497,102562.0
2015-07-17 12:00:00,76.53,76.53,76.48,76.5,91162.0,59.3575,59.3575,59.3187,59.3342,91162.0
2015-07-17 12:10:00,76.51,76.55,76.49,76.49,116887.0,59.342,59.373,59.3265,59.3265,116887.0
2015-07-17 12:20:00,76.49,76.5,76.39,76.49,41319.0,59.3265,59.3342,59.2489,59.3265,41319.0
2015-07-17 12:30:00,76.48,76.52,76.41,76.52,62018.0,59.3187,59.3497,59.2644,59.3497,62018.0
2015-07-17 12:40:00,76.52,76.58,76.52,76.57,42394.0,59.3497,59.3963,59.3497,59.3885,42394.0
2015-07-17 12:50:00,76.56,76.59,76.52,76.54,37730.0,59.3808,59.404,59.3497,59.3652,37730.0
2015-07-17 13:00:00,76.54,76.55,76.47,76.55,66967.0,59.3652,59.373,59.311,59.373,66967.0
2015-07-17 13:10:00,76.55,76.57,76.51,76.56,56333.0,59.373,59.3885,59.342,59.3808,56333.0
2015-07-17 13:20:00,76.56,76.57,76.5,76.52,34203.0,59.3808,59.3885,59.3342,59.3497,34203.0
2015-07-17 13:30:00,76.52,76.55,76.49,76.52,52497.0,59.3497,59.373,59.3265,59.3497,52497.0
2015-07-17 13:40:00,76.51,76.53,76.46,76.47,47641.0,59.342,59.3575,59.3032,59.311,47641.0
2015-07-17 13:50:00,76.47,76.56,76.47,76.55,90654.0,59.311,59.3808,59.311,59.373,90654.0
2015-07-17 14:00:00,76.55,76.62,76.52,76.62,120527.0,59.373,59.4273,59.3497,59.4273,120527.0
2015-07-17 14:10:00,76.61,76.7,76.59,76.7,71388.0,59.4195,59.4893,59.404,59.4893,71388.0
2015-07-17 14:20:00,76.7,76.74,76.69,76.72,47731.0,59.4893,59.5204,59.4816,59.5049,47731.0
2015-07-17 14:30:00,76.73,76.75,76.66,76.73,72536.0,59.5126,59.5281,59.4583,59.5126,72536.0
2015-07-17 14:40:00,76.73,76.76,76.71,76.75,58997.0,59.5126,59.5359,59.4971,59.5281,58997.0
2015-07-17 14:50:00,76.76,76.78,76.73,76.75,73915.0,59.5359,59.5514,59.5126,59.5281,73915.0
2015-07-17 15:00:00,76.75,76.76,76.72,76.75,163666.0,59.5281,59.5359,59.5049,59.5281,163666.0
2015-07-17 15:10:00,76.75,76.8,76.74,76.78,58910.0,59.5281,59.5669,59.5204,59.5514,58910.0
2015-07-17 15:20:00,76.79,76.85,76.73,76.84,206052.0,59.5592,59.6057,59.5126,59.5979,206052.0
2015-07-17 15:30:00,76.84,76.89,76.84,76.87,97014.0,59.5979,59.6367,59.5979,59.6212,97014.0
2015-07-17 15:40:00,76.87,76.95,76.85,76.95,123706.0,59.6212,59.6832,59.6057,59.6832,123706.0
2015-07-17 15:50:00,76.95,76.96,76.86,76.9,268608.0,59.6832,59.691,59.6134,59.6445,268608.0
2015-07-20 09:30:00,77.11,77.15,76.82,76.82,195888.0,59.8073,59.8384,59.5824,59.5824,195888.0
2015-07-20 09:40:00,76.81,76.88,76.77,76.86,63891.0,59.5747,59.629,59.5436,59.6134,63891.0
2015-07-20 09:50:00,76.88,77.0,76.84,76.87,136144.0,59.629,59.722,59.5979,59.6212,136144.0
2015-07-20 10:00:00,76.87,76.89,76.78,76.82,145120.0,59.6212,59.6367,59.5514,59.5824,145120.0
2015-07-20 10:10:00,76.81,76.87,76.78,76.81,46344.0,59.5747,59.6212,59.5514,59.5747,46344.0
2015-07-20 10:20:00,76.82,76.86,76.78,76.82,36267.0,59.5824,59.6134,59.5514,59.5824,36267.0
2015-07-20 10:30:00,76.81,76.82,76.77,76.79,52438.0,59.5747,59.5824,59.5436,59.5592,52438.0
2015-07-20 10:40:00,76.8,76.81,76.76,76.8,48738.0,59.5669,59.5747,59.5359,59.5669,48738.0
2015-07-20 10:50:00,76.8,76.86,76.77,76.83,47379.0,59.5669,59.6134,59.5436,59.5902,47379.0
2015-07-20 11:00:00,76.84,76.86,76.79,76.8,41948.0,59.5979,59.6134,59.5592,59.5669,41948.0
2015-07-20 11:10:00,76.8,76.81,76.73,76.74,44958.0,59.5669,59.5747,59.5126,59.5204,44958.0
2015-07-20 11:20:00,76.74,76.81,76.72,76.73,57656.0,59.5204,59.5747,59.5049,59.5126,57656.0
2015-07-20 11:30:00,76.74,76.78,76.71,76.77,38935.0,59.5204,59.5514,59.4971,59.5436,38935.0
2015-07-20 11:40:00,76.77,76.87,76.74,76.87,43541.0,59.5436,59.6212,59.5204,59.6212,43541.0
2015-07-20 11:50:00,76.87,76.9,76.84,76.89,48497.0,59.6212,59.6445,59.5979,59.6367,48497.0
2015-07-20 12:00:00,76.89,76.91,76.8,76.8,45974.0,59.6367,59.6522,59.5669,59.5669,45974.0
2015-07-20 12:10:00,76.8,76.83,76.77,76.79,51192.0,59.5669,59.5902,59.5436,59.5592,51192.0
2015-07-20 12:20:00,76.79,76.81,76.74,76.76,47071.0,59.5592,59.5747,59.5204,59.5359,47071.0
2015-07-20 12:30:00,76.76,76.83,76.75,76.81,101908.0,59.5359,59.5902,59.5281,59.5747,101908.0
2015-07-20 12:40:00,76.82,76.83,76.79,76.79,16920.0,59.5824,59.5902,59.5592,59.5592,16920.0
2015-07-20 12:50:00,76.8,76.92,76.8,76.89,40470.0,59.5669,59.66,59.5669,59.6367,40470.0
2015-07-20 13:00:00,76.88,76.89,76.85,76.85,41453.0,59.629,59.6367,59.6057,59.6057,41453.0
2015-07-20 13:10:00,76.85,76.87,76.82,76.82,21747.0,59.6057,59.6212,59.5824,59.5824,21747.0
2015-07-20 13:20:00,76.83,76.89,76.8,76.88,20142.0,59.5902,59.6367,59.5669,59.629,20142.0
2015-07-20 13:30:00,76.88,76.88,76.78,76.79,32673.0,59.629,59.629,59.5514,59.5592,32673.0
2015-07-20 13:40:00,76.79,76.79,76.73,76.78,76424.0,59.5592,59.5592,59.5126,59.5514,76424.0
2015-07-20 13:50:00,76.78,76.81,76.74,76.78,27778.0,59.5514,59.5747,59.5204,59.5514,27778.0
2015-07-20 14:00:00,76.79,76.79,76.76,76.76,27422.0,59.5592,59.5592,59.5359,59.5359,27422.0
2015-07-20 14:10:00,76.77,76.81,76.77,76.78,34332.0,59.5436,59.5747,59.5436,59.5514,34332.0
2015-07-20 14:20:00,76.79,76.99,76.79,76.98,82049.0,59.5592,59.7143,59.5592,59.7065,82049.0
2015-07-20 14:30:00,76.97,76.99,76.89,76.91,46826.0,59.6988,59.7143,59.6367,59.6522,46826.0
2015-07-20 14:40:00,76.92,76.93,76.89,76.91,41846.0,59.66,59.6677,59.6367,59.6522,41846.0
2015-07-20 14:50:00,76.9,77.03,76.89,77.02,92242.0,59.6445,59.7453,59.6367,59.7375,92242.0
2015-07-20 15:00:00,77.02,77.08,77.0,77.08,58370.0,59.7375,59.7841,59.722,59.7841,58370.0
2015-07-20 15:10:00,77.08,77.12,77.07,77.08,118714.0,59.7841,59.8151,59.7763,59.7841,118714.0
2015-07-20 15:20:00,77.08,77.11,76.98,76.98,103549.0,59.7841,59.8073,59.7065,59.7065,103549.0
2015-07-20 15:30:00,76.98,77.04,76.98,77.03,144903.0,59.7065,59.7531,59.7065,59.7453,144903.0
2015-07-20 15:40:00,77.03,77.03,76.97,76.97,182806.0,59.7453,59.7453,59.6988,59.6988,182806.0
2015-07-20 15:50:00,76.98,77.01,76.89,77.0,343688.0,59.7065,59.7298,59.6367,59.722,343688.0
2015-07-21 09:30:00,76.82,77.14,76.67,77.07,119294.0,59.5824,59.8306,59.4661,59.7763,119294.0
2015-07-21 09:40:00,77.1,77.12,76.88,76.93,48542.0,59.7996,59.8151,59.629,59.6677,48542.0
2015-07-21 09:50:00,76.94,76.97,76.73,76.79,120337.0,59.6755,59.6988,59.5126,59.5592,120337.0
2015-07-21 10:00:00,76.79,76.8,76.7,76.73,56378.0,59.5592,59.5669,59.4893,59.5126,56378.0
2015-07-21 10:10:00,76.73,76.89,76.71,76.84,61361.0,59.5126,59.6367,59.4971,59.5979,61361.0
2015-07-21 10:20:00,76.84,76.84,76.73,76.75,44683.0,59.5979,59.5979,59.5126,59.5281,44683.0
2015-07-21 10:30:00,76.75,76.77,76.74,76.75,56718.0,59.5281,59.5436,59.5204,59.5281,56718.0
2015-07-21 10:40:00,76.75,76.78,76.67,76.72,133111.0,59.5281,59.5514,59.4661,59.5049,133111.0
2015-07-21 10:50:00,76.7,76.7,76.55,76.56,87029.0,59.4893,59.4893,59.373,59.3808,87029.0
2015-07-21 11:00:00,76.57,76.58,76.54,76.57,58937.0,59.3885,59.3963,59.3652,59.3885,58937.0
2015-07-21 11:10:00,76.57,76.58,76.4,76.4,70291.0,59.3885,59.3963,59.2567,59.2567,70291.0
2015-07-21 11:20:00,76.4,76.4,76.32,76.4,54641.0,59.2567,59.2567,59.1946,59.2567,54641.0
2015-07-21 11:30:00,76.4,76.43,76.37,76.38,70756.0,59.2567,59.2799,59.2334,59.2412,70756.0
2015-07-21 11:40:00,76.38,76.43,76.35,76.41,88816.0,59.2412,59.2799,59.2179,59.2644,88816.0
2015-07-21 11:50:00,76.4,76.45,76.34,76.45,49402.0,59.2567,59.2954,59.2101,59.2954,49402.0
2015-07-21 12:00:00,76.45,76.47,76.43,76.44,43167.0,59.2954,59.311,59.2799,59.2877,43167.0
2015-07-21 12:10:00,76.44,76.45,76.36,76.38,44191.0,59.2877,59.2954,59.2256,59.2412,44191.0
2015-07-21 12:20:00,76.38,76.44,76.33,76.42,62719.0,59.2412,59.2877,59.2024,59.2722,62719.0
2015-07-21 12:30:00,76.43,76.48,76.35,76.36,82548.0,59.2799,59.3187,59.2179,59.2256,82548.0
2015-07-21 12:40:00,76.36,76.38,76.31,76.34,54675.0,59.2256,59.2412,59.1869,59.2101,54675.0
2015-07-21 12:50:00,76.34,76.35,76.26,76.29,97740.0,59.2101,59.2179,59.1481,59.1713,97740.0
2015-07-21 13:00:00,76.28,76.3,76.23,76.3,41383.0,59.1636,59.1791,59.1248,59.1791,41383.0
2015-07-21 13:10:00,76.31,76.32,76.28,76.31,31153.0,59.1869,59.1946,59.1636,59.1869,31153.0
2015-07-21 13:20:00,76.31,76.32,76.24,76.3,85345.0,59.1869,59.1946,59.1326,59.1791,85345.0
2015-07-21 13:30:00,76.3,76.31,76.2,76.22,174234.0,59.1791,59.1869,59.1015,59.1171,174234.0
2015-07-21 13:40:00,76.22,76.26,76.2,76.26,89245.0,59.1171,59.1481,59.1015,59.1481,89245.0
2015-07-21 13:50:00,76.26,76.26,76.21,76.23,84317.0,59.1481,59.1481,59.1093,59.1248,84317.0
2015-07-21 14:00:00,76.24,76.31,76.19,76.31,100443.0,59.1326,59.1869,59.0938,59.1869,100443.0
2015-07-21 14:10:00,76.31,76.38,76.29,76.36,108046.0,59.1869,59.2412,59.1713,59.2256,108046.0
2015-07-21 14:20:00,76.36,76.5,76.35,76.5,66684.0,59.2256,59.3342,59.2179,59.3342,66684.0
2015-07-21 14:30:00,76.5,76.52,76.45,76.51,36273.0,59.3342,59.3497,59.2954,59.342,36273.0
2015-07-21 14:40:00,76.52,76.52,76.47,76.5,67835.0,59.3497,59.3497,59.311,59.3342,67835.0
2015-07-21 14:50:00,76.48,76.53,76.41,76.5,77249.0,59.3187,59.3575,59.2644,59.3342,77249.0
2015-07-21 15:00:00,76.51,76.52,76.44,76.48,67416.0,59.342,59.3497,59.2877,59.3187,67416.0
2015-07-21 15:10:00,76.49,76.51,76.47,76.48,104403.0,59.3265,59.342,59.311,59.3187,104403.0
2015-07-21 15:20:00,76.48,76.55,76.46,76.53,84232.0,59.3187,59.373,59.3032,59.3575,84232.0
2015-07-21 15:30:00,76.54,76.55,76.48,76.54,70422.0,59.3652,59.373,59.3187,59.3652,70422.0
2015-07-21 15:40:00,76.55,76.58,76.51,76.55,95625.0,59.373,59.3963,59.342,59.373,95625.0
2015-07-21 15:50:00,76.55,76.56,76.47,76.52,268745.0,59.373,59.3808,59.311,59.3497,268745.0
2015-07-22 09:30:00,76.85,77.0,76.56,76.64,245558.0,59.6057,59.722,59.3808,59.4428,245558.0
2015-07-22 09:40:00,76.64,76.86,76.61,76.86,152903.0,59.4428,59.6134,59.4195,59.6134,152903.0
2015-07-22 09:50:00,76.85,77.09,76.79,77.01,363297.0,59.6057,59.7918,59.5592,59.7298,363297.0
2015-07-22 10:00:00,77.01,77.02,76.9,77.0,142684.0,59.7298,59.7375,59.6445,59.722,142684.0
2015-07-22 10:10:00,77.0,77.08,76.93,77.02,131723.0,59.722,59.7841,59.6677,59.7375,131723.0
2015-07-22 10:20:00,77.01,77.06,76.95,77.03,153960.0,59.7298,59.7686,59.6832,59.7453,153960.0
2015-07-22 10:30:00,77.02,77.09,76.98,77.03,189757.0,59.7375,59.7918,59.7065,59.7453,189757.0
2015-07-22 10:40:00,77.02,77.07,76.97,77.06,92734.0,59.7375,59.7763,59.6988,59.7686,92734.0
2015-07-22 10:50:00,77.06,77.11,77.02,77.06,82048.0,59.7686,59.8073,59.7375,59.7686,82048.0
2015-07-22 11:00:00,77.07,77.08,76.93,76.95,88599.0,59.7763,59.7841,59.6677,59.6832,88599.0
2015-07-22 11:10:00,76.95,77.1,76.93,77.07,150075.0,59.6832,59.7996,59.6677,59.7763,150075.0
2015-07-22 11:20:00,77.07,77.11,76.83,76.87,81488.0,59.7763,59.8073,59.5902,59.6212,81488.0
2015-07-22 11:30:00,76.87,76.87,76.73,76.77,58853.0,59.6212,59.6212,59.5126,59.5436,58853.0
2015-07-22 11:40:00,76.77,76.81,76.69,76.7,43931.0,59.5436,59.5747,59.4816,59.4893,43931.0
2015-07-22 11:50:00,76.69,76.73,76.57,76.72,99205.0,59.4816,59.5126,59.3885,59.5049,99205.0
2015-07-22 12:00:00,76.73,76.76,76.7,76.71,57058.0,59.5126,59.5359,59.4893,59.4971,57058.0
2015-07-22 12:10:00,76.71,76.76,76.66,76.67,47354.0,59.4971,59.5359,59.4583,59.4661,47354.0
2015-07-22 12:20:00,76.66,76.73,76.6,76.69,46887.0,59.4583,59.5126,59.4118,59.4816,46887.0
2015-07-22 12:30:00,76.69,76.71,76.65,76.69,34047.0,59.4816,59.4971,59.4506,59.4816,34047.0
2015-07-22 12:40:00,76.68,76.72,76.66,76.72,34835.0,59.4738,59.5049,59.4583,59.5049,34835.0
2015-07-22 12:50:00,76.71,76.73,76.68,76.68,30381.0,59.4971,59.5126,59.4738,59.4738,30381.0
2015-07-22 13:00:00,76.69,76.71,76.65,76.67,32639.0,59.4816,59.4971,59.4506,59.4661,32639.0
2015-07-22 13:10:00,76.68,76.69,76.62,76.67,38078.0,59.4738,59.4816,59.4273,59.4661,38078.0
2015-07-22 13:20:00,76.66,76.77,76.65,76.75,40367.0,59.4583,59.5436,59.4506,59.5281,40367.0
2015-07-22 13:30:00,76.75,76.76,76.68,76.73,140383.0,59.5281,59.5359,59.4738,59.5126,140383.0
2015-07-22 13:40:00,76.73,76.73,76.62,76.63,95076.0,59.5126,59.5126,59.4273,59.4351,95076.0
2015-07-22 13:50:00,76.62,76.66,76.6,76.64,59712.0,59.4273,59.4583,59.4118,59.4428,59712.0
2015-07-22 14:00:00,76.63,76.69,76.62,76.67,96550.0,59.4351,59.4816,59.4273,59.4661,96550.0
2015-07-22 14:10:00,76.68,76.77,76.66,76.77,85294.0,59.4738,59.5436,59.4583,59.5436,85294.0
2015-07-22 14:20:00,76.77,76.89,76.76,76.83,72227.0,59.5436,59.6367,59.5359,59.5902,72227.0
2015-07-22 14:30:00,76.83,76.85,76.77,76.81,81233.0,59.5902,59.6057,59.5436,59.5747,81233.0
2015-07-22 14:40:00,76.81,76.82,76.75,76.81,59271.0,59.5747,59.5824,59.5281,59.5747,59271.0
2015-07-22 14:50:00,76.82,76.85,76.78,76.84,54530.0,59.5824,59.6057,59.5514,59.5979,54530.0
2015-07-22 15:00:00,76.84,76.84,76.76,76.81,64421.0,59.5979,59.5979,59.5359,59.5747,64421.0
2015-07-22 15:10:00,76.81,76.81,76.73,76.8,118605.0,59.5747,59.5747,59.5126,59.5669,118605.0
2015-07-22 15:20:00,76.8,76.83,76.72,76.75,109298.0,59.5669,59.5902,59.5049,59.5281,109298.0
2015-07-22 15:30:00,76.75,76.76,76.65,76.66,90933.0,59.5281,59.5359,59.4506,59.4583,90933.0
2015-07-22 15:40:00,76.65,76.69,76.63,76.67,128998.0,59.4506,59.4816,59.4351,59.4661,128998.0
2015-07-22 15:50:00,76.67,76.85,76.65,76.81,254520.0,59.4661,59.6057,59.4506,59.5747,254520.0
2015-07-23 09:30:00,76.74,76.8,76.49,76.58,111405.0,59.5204,59.5669,59.3265,59.3963,111405.0
2015-07-23 09:40:00,76.58,76.63,76.45,76.6,43901.0,59.3963,59.4351,59.2954,59.4118,43901.0
2015-07-23 09:50:00,76.59,76.66,76.52,76.63,33730.0,59.404,59.4583,59.3497,59.4351,33730.0
2015-07-23 10:00:00,76.62,76.65,76.55,76.65,29238.0,59.4273,59.4506,59.373,59.4506,29238.0
2015-07-23 10:10:00,76.65,76.79,76.64,76.77,36844.0,59.4506,59.5592,59.4428,59.5436,36844.0
2015-07-23 10:20:00,76.77,76.87,76.75,76.87,114506.0,59.5436,59.6212,59.5281,59.6212,114506.0
2015-07-23 10:30:00,76.87,76.87,76.79,76.83,38811.0,59.6212,59.6212,59.5592,59.5902,38811.0
2015-07-23 10:40:00,76.83,76.91,76.83,76.88,59126.0,59.5902,59.6522,59.5902,59.629,59126.0
2015-07-23 10:50:00,76.89,77.03,76.89,77.02,61710.0,59.6367,59.7453,59.6367,59.7375,61710.0
2015-07-23 11:00:00,77.02,77.05,76.9,76.92,46991.0,59.7375,59.7608,59.6445,59.66,46991.0
2015-07-23 11:10:00,76.93,76.96,76.86,76.9,147813.0,59.6677,59.691,59.6134,59.6445,147813.0
2015-07-23 11:20:00,76.9,77.02,76.83,76.91,134817.0,59.6445,59.7375,59.5902,59.6522,134817.0
2015-07-23 11:30:00,76.92,76.98,76.89,76.95,179052.0,59.66,59.7065,59.6367,59.6832,179052.0
2015-07-23 11:40:00,76.96,77.04,76.94,76.99,53279.0,59.691,59.7531,59.6755,59.7143,53279.0
2015-07-23 11:50:00,76.99,77.03,76.95,77.02,68713.0,59.7143,59.7453,59.6832,59.7375,68713.0
2015-07-23 12:00:00,77.02,77.08,76.95,77.01,54771.0,59.7375,59.7841,59.6832,59.7298,54771.0
2015-07-23 12:10:00,77.0,77.01,76.93,76.96,123114.0,59.722,59.7298,59.6677,59.691,123114.0
2015-07-23 12:20:00,76.95,77.07,76.93,77.03,70046.0,59.6832,59.7763,59.6677,59.7453,70046.0
2015-07-23 12:30:00,77.0,77.01,76.97,77.0,42048.0,59.722,59.7298,59.6988,59.722,42048.0
2015-07-23 12:40:00,77.0,77.03,76.96,76.98,69555.0,59.722,59.7453,59.691,59.7065,69555.0
2015-07-23 12:50:00,76.99,76.99,76.95,76.95,98063.0,59.7143,59.7143,59.6832,59.6832,98063.0
2015-07-23 13:00:00,76.96,77.0,76.95,77.0,39316.0,59.691,59.722,59.6832,59.722,39316.0
2015-07-23 13:10:00,76.99,77.02,76.95,77.01,78440.0,59.7143,59.7375,59.6832,59.7298,78440.0
2015-07-23 13:20:00,77.0,77.06,76.96,77.04,59168.0,59.722,59.7686,59.691,59.7531,59168.0
2015-07-23 13:30:00,77.04,77.05,76.93,76.96,132144.0,59.7531,59.7608,59.6677,59.691,132144.0
2015-07-23 13:40:00,76.97,77.06,76.96,77.06,154223.0,59.6988,59.7686,59.691,59.7686,154223.0
2015-07-23 13:50:00,77.06,77.18,77.04,77.05,130514.0,59.7686,59.8616,59.7531,59.7608,130514.0
2015-07-23 14:00:00,77.06,77.08,76.98,77.0,85086.0,59.7686,59.7841,59.7065,59.722,85086.0
2015-07-23 14:10:00,77.0,77.08,76.97,77.05,51916.0,59.722,59.7841,59.6988,59.7608,51916.0
2015-07-23 14:20:00,77.05,77.08,77.0,77.07,38700.0,59.7608,59.7841,59.722,59.7763,38700.0
2015-07-23 14:30:00,77.07,77.08,77.03,77.06,72547.0,59.7763,59.7841,59.7453,59.7686,72547.0
2015-07-23 14:40:00,77.06,77.07,76.99,77.01,57278.0,59.7686,59.7763,59.7143,59.7298,57278.0
2015-07-23 14:50:00,77.0,77.01,76.85,76.88,97015.0,59.722,59.7298,59.6057,59.629,97015.0
2015-07-23 15:00:00,76.87,76.87,76.67,76.69,95501.0,59.6212,59.6212,59.4661,59.4816,95501.0
2015-07-23 15:10:00,76.69,76.81,76.65,76.78,90263.0,59.4816,59.5747,59.4506,59.5514,90263.0
2015-07-23 15:20:00,76.78,76.78,76.7,76.74,47882.0,59.5514,59.5514,59.4893,59.5204,47882.0
2015-07-23 15:30:00,76.75,76.78,76.7,76.78,63683.0,59.5281,59.5514,59.4893,59.5514,63683.0
2015-07-23 15:40:00,76.78,76.84,76.67,76.73,99732.0,59.5514,59.5979,59.4661,59.5126,99732.0
2015-07-23 15:50:00,76.73,76.82,76.66,76.79,186192.0,59.5126,59.5824,59.4583,59.5592,186192.0
2015-07-24 09:30:00,76.36,76.56,76.15,76.43,197941.0,59.2256,59.3808,59.0628,59.2799,197941.0
2015-07-24 09:40:00,76.43,76.62,76.4,76.42,83739.0,59.2799,59.4273,59.2567,59.2722,83739.0
2015-07-24 09:50:00,76.41,76.55,76.41,76.44,51338.0,59.2644,59.373,59.2644,59.2877,51338.0
2015-07-24 10:00:00,76.44,76.6,76.29,76.59,138809.0,59.2877,59.4118,59.1713,59.404,138809.0
2015-07-24 10:10:00,76.59,76.6,76.45,76.5,46789.0,59.404,59.4118,59.2954,59.3342,46789.0
2015-07-24 10:20:00,76.48,76.55,76.48,76.55,58226.0,59.3187,59.373,59.3187,59.373,58226.0
2015-07-24 10:30:00,76.55,76.56,76.43,76.47,62133.0,59.373,59.3808,59.2799,59.311,62133.0
2015-07-24 10:40:00,76.47,76.47,76.33,76.4,280002.0,59.311,59.311,59.2024,59.2567,280002.0
2015-07-24 10:50:00,76.4,76.43,76.26,76.27,53384.0,59.2567,59.2799,59.1481,59.1558,53384.0
2015-07-24 11:00:00,76.26,76.31,76.26,76.27,103407.0,59.1481,59.1869,59.1481,59.1558,103407.0
2015-07-24 11:10:00,76.27,76.28,76.2,76.25,70610.0,59.1558,59.1636,59.1015,59.1403,70610.0
2015-07-24 11:20:00,76.25,76.34,76.25,76.32,51177.0,59.1403,59.2101,59.1403,59.1946,51177.0
2015-07-24 11:30:00,76.33,76.37,76.29,76.31,51676.0,59.2024,59.2334,59.1713,59.1869,51676.0
2015-07-24 11:40:00,76.32,76.34,76.26,76.3,52100.0,59.1946,59.2101,59.1481,59.1791,52100.0
2015-07-24 11:50:00,76.31,76.42,76.31,76.41,67522.0,59.1869,59.2722,59.1869,59.2644,67522.0
2015-07-24 12:00:00,76.41,76.44,76.34,76.39,40333.0,59.2644,59.2877,59.2101,59.2489,40333.0
2015-07-24 12:10:00,76.4,76.55,76.38,76.55,47742.0,59.2567,59.373,59.2412,59.373,47742.0
2015-07-24 12:20:00,76.55,76.59,76.52,76.59,64646.0,59.373,59.404,59.3497,59.404,64646.0
2015-07-24 12:30:00,76.59,76.61,76.48,76.5,47787.0,59.404,59.4195,59.3187,59.3342,47787.0
2015-07-24 12:40:00,76.51,76.51,76.42,76.49,45858.0,59.342,59.342,59.2722,59.3265,45858.0
2015-07-24 12:50:00,76.49,76.53,76.46,76.47,63029.0,59.3265,59.3575,59.3032,59.311,63029.0
2015-07-24 13:00:00,76.47,76.53,76.46,76.5,49060.0,59.311,59.3575,59.3032,59.3342,49060.0
2015-07-24 13:10:00,76.5,76.56,76.48,76.54,68991.0,59.3342,59.3808,59.3187,59.3652,68991.0
2015-07-24 13:20:00,76.53,76.54,76.45,76.5,116254.0,59.3575,59.3652,59.2954,59.3342,116254.0
2015-07-24 13:30:00,76.49,76.5,76.3,76.36,117654.0,59.3265,59.3342,59.1791,59.2256,117654.0
2015-07-24 13:40:00,76.35,76.37,76.16,76.28,62619.0,59.2179,59.2334,59.0705,59.1636,62619.0
2015-07-24 13:50:00,76.28,76.38,76.26,76.33,60352.0,59.1636,59.2412,59.1481,59.2024,60352.0
2015-07-24 14:00:00,76.35,76.36,76.24,76.25,44382.0,59.2179,59.2256,59.1326,59.1403,44382.0
2015-07-24 14:10:00,76.26,76.3,76.24,76.24,78566.0,59.1481,59.1791,59.1326,59.1326,78566.0
2015-07-24 14:20:00,76.25,76.27,76.14,76.24,107184.0,59.1403,59.1558,59.055,59.1326,107184.0
2015-07-24 14:30:00,76.23,76.28,76.11,76.13,66468.0,59.1248,59.1636,59.0317,59.0472,66468.0
2015-07-24 14:40:00,76.13,76.15,76.09,76.1,43048.0,59.0472,59.0628,59.0162,59.024,43048.0
2015-07-24 14:50:00,76.1,76.13,76.02,76.09,62202.0,59.024,59.0472,58.9619,59.0162,62202.0
2015-07-24 15:00:00,76.08,76.19,76.03,76.18,60238.0,59.0085,59.0938,58.9697,59.086,60238.0
2015-07-24 15:10:00,76.18,76.21,76.12,76.19,62269.0,59.086,59.1093,59.0395,59.0938,62269.0
2015-07-24 15:20:00,76.18,76.2,75.97,75.98,88679.0,59.086,59.1015,58.9232,58.9309,88679.0
2015-07-24 15:30:00,75.99,76.03,75.92,75.94,88691.0,58.9387,58.9697,58.8844,58.8999,88691.0
2015-07-24 15:40:00,75.93,76.08,75.89,76.05,121159.0,58.8921,59.0085,58.8611,58.9852,121159.0
2015-07-24 15:50:00,76.04,76.12,75.99,76.03,248749.0,58.9774,59.0395,58.9387,58.9697,248749.0
2015-07-27 09:30:00,75.72,75.96,75.33,75.42,174427.0,58.7292,58.9154,58.4268,58.4966,174427.0
2015-07-27 09:40:00,75.4,75.59,75.34,75.56,166418.0,58.4811,58.6284,58.4345,58.6052,166418.0
2015-07-27 09:50:00,75.56,75.65,75.52,75.53,57155.0,58.6052,58.675,58.5741,58.5819,57155.0
2015-07-27 10:00:00,75.52,75.56,75.39,75.44,62330.0,58.5741,58.6052,58.4733,58.5121,62330.0
2015-07-27 10:10:00,75.47,75.56,75.44,75.51,32236.0,58.5353,58.6052,58.5121,58.5664,32236.0
2015-07-27 10:20:00,75.52,75.53,75.37,75.51,44797.0,58.5741,58.5819,58.4578,58.5664,44797.0
2015-07-27 10:30:00,75.51,75.6,75.48,75.57,84221.0,58.5664,58.6362,58.5431,58.6129,84221.0
2015-07-27 10:40:00,75.57,75.59,75.48,75.52,42582.0,58.6129,58.6284,58.5431,58.5741,42582.0
2015-07-27 10:50:00,75.51,75.71,75.49,75.71,62987.0,58.5664,58.7215,58.5509,58.7215,62987.0
2015-07-27 11:00:00,75.72,75.82,75.65,75.78,86994.0,58.7292,58.8068,58.675,58.7758,86994.0
2015-07-27 11:10:00,75.78,75.79,75.63,75.69,72796.0,58.7758,58.7835,58.6594,58.706,72796.0
2015-07-27 11:20:00,75.7,75.78,75.6,75.66,84880.0,58.7137,58.7758,58.6362,58.6827,84880.0
2015-07-27 11:30:00,75.65,75.69,75.45,75.51,41462.0,58.675,58.706,58.5198,58.5664,41462.0
2015-07-27 11:40:00,75.51,75.52,75.41,75.45,90853.0,58.5664,58.5741,58.4888,58.5198,90853.0
2015-07-27 11:50:00,75.45,75.54,75.4,75.5,51726.0,58.5198,58.5896,58.4811,58.5586,51726.0
2015-07-27 12:00:00,75.5,75.52,75.43,75.46,44734.0,58.5586,58.5741,58.5043,58.5276,44734.0
2015-07-27 12:10:00,75.46,75.47,75.39,75.43,26153.0,58.5276,58.5353,58.4733,58.5043,26153.0
2015-07-27 12:20:00,75.44,75.62,75.43,75.55,151170.0,58.5121,58.6517,58.5043,58.5974,151170.0
2015-07-27 12:30:00,75.55,75.61,75.55,75.6,51990.0,58.5974,58.6439,58.5974,58.6362,51990.0
2015-07-27 12:40:00,75.61,75.7,75.6,75.68,63992.0,58.6439,58.7137,58.6362,58.6982,63992.0
2015-07-27 12:50:00,75.68,75.71,75.63,75.7,44808.0,58.6982,58.7215,58.6594,58.7137,44808.0
2015-07-27 13:00:00,75.71,75.71,75.65,75.68,39094.0,58.7215,58.7215,58.675,58.6982,39094.0
2015-07-27 13:10:00,75.7,75.73,75.67,75.68,42551.0,58.7137,58.737,58.6905,58.6982,42551.0
2015-07-27 13:20:00,75.69,75.7,75.61,75.66,31213.0,58.706,58.7137,58.6439,58.6827,31213.0
2015-07-27 13:30:00,75.66,75.67,75.48,75.5,45731.0,58.6827,58.6905,58.5431,58.5586,45731.0
2015-07-27 13:40:00,75.5,75.51,75.45,75.48,46888.0,58.5586,58.5664,58.5198,58.5431,46888.0
2015-07-27 13:50:00,75.48,75.54,75.45,75.46,42086.0,58.5431,58.5896,58.5198,58.5276,42086.0
2015-07-27 14:00:00,75.46,75.5,75.43,75.45,70850.0,58.5276,58.5586,58.5043,58.5198,70850.0
2015-07-27 14:10:00,75.46,75.63,75.45,75.62,52257.0,58.5276,58.6594,58.5198,58.6517,52257.0
2015-07-27 14:20:00,75.63,75.7,75.57,75.7,113955.0,58.6594,58.7137,58.6129,58.7137,113955.0
2015-07-27 14:30:00,75.7,75.84,75.69,75.83,124206.0,58.7137,58.8223,58.706,58.8146,124206.0
2015-07-27 14:40:00,75.83,75.83,75.68,75.7,54778.0,58.8146,58.8146,58.6982,58.7137,54778.0
2015-07-27 14:50:00,75.7,75.71,75.63,75.67,76088.0,58.7137,58.7215,58.6594,58.6905,76088.0
2015-07-27 15:00:00,75.67,75.69,75.59,75.64,105027.0,58.6905,58.706,58.6284,58.6672,105027.0
2015-07-27 15:10:00,75.65,75.72,75.61,75.62,97350.0,58.675,58.7292,58.6439,58.6517,97350.0
2015-07-27 15:20:00,75.62,75.66,75.52,75.53,141191.0,58.6517,58.6827,58.5741,58.5819,141191.0
2015-07-27 15:30:00,75.52,75.54,75.46,75.52,134066.0,58.5741,58.5896,58.5276,58.5741,134066.0
2015-07-27 15:40:00,75.52,75.58,75.41,75.56,243049.0,58.5741,58.6207,58.4888,58.6052,243049.0
2015-07-27 15:50:00,75.55,75.67,75.48,75.65,376607.0,58.5974,58.6905,58.5431,58.675,376607.0
2015-07-28 09:30:00,76.29,76.44,75.9,75.98,178770.0,59.1713,59.2877,58.8689,58.9309,178770.0
2015-07-28 09:40:00,75.96,76.01,75.78,75.97,89828.0,58.9154,58.9542,58.7758,58.9232,89828.0
2015-07-28 09:50:00,75.97,76.2,75.91,76.2,67860.0,58.9232,59.1015,58.8766,59.1015,67860.0
2015-07-28 10:00:00,76.21,76.21,76.0,76.05,60412.0,59.1093,59.1093,58.9464,58.9852,60412.0
2015-07-28 10:10:00,76.06,76.29,76.02,76.2,97955.0,58.993,59.1713,58.9619,59.1015,97955.0
2015-07-28 10:20:00,76.2,76.28,76.16,76.25,88594.0,59.1015,59.1636,59.0705,59.1403,88594.0
2015-07-28 10:30:00,76.24,76.28,76.17,76.19,74399.0,59.1326,59.1636,59.0783,59.0938,74399.0
2015-07-28 10:40:00,76.21,76.3,76.16,76.26,72942.0,59.1093,59.1791,59.0705,59.1481,72942.0
2015-07-28 10:50:00,76.26,76.55,76.25,76.45,73926.0,59.1481,59.373,59.1403,59.2954,73926.0
2015-07-28 11:00:00,76.44,76.58,76.37,76.54,207097.0,59.2877,59.3963,59.2334,59.3652,207097.0
2015-07-28 11:10:00,76.54,76.64,76.52,76.55,60994.0,59.3652,59.4428,59.3497,59.373,60994.0
2015-07-28 11:20:00,76.56,76.69,76.54,76.69,77785.0,59.3808,59.4816,59.3652,59.4816,77785.0
2015-07-28 11:30:00,76.7,76.75,76.68,76.69,65912.0,59.4893,59.5281,59.4738,59.4816,65912.0
2015-07-28 11:40:00,76.7,76.75,76.68,76.74,40613.0,59.4893,59.5281,59.4738,59.5204,40613.0
2015-07-28 11:50:00,76.74,76.76,76.69,76.69,71489.0,59.5204,59.5359,59.4816,59.4816,71489.0
2015-07-28 12:00:00,76.7,76.76,76.68,76.75,62556.0,59.4893,59.5359,59.4738,59.5281,62556.0
2015-07-28 12:10:00,76.75,76.81,76.73,76.77,45150.0,59.5281,59.5747,59.5126,59.5436,45150.0
2015-07-28 12:20:00,76.78,76.86,76.77,76.84,44332.0,59.5514,59.6134,59.5436,59.5979,44332.0
2015-07-28 12:30:00,76.84,76.88,76.81,76.81,48791.0,59.5979,59.629,59.5747,59.5747,48791.0
2015-07-28 12:40:00,76.81,76.96,76.81,76.93,50872.0,59.5747,59.691,59.5747,59.6677,50872.0
2015-07-28 12:50:00,76.93,77.0,76.92,76.98,58566.0,59.6677,59.722,59.66,59.7065,58566.0
2015-07-28 13:00:00,76.97,77.11,76.9,77.1,69221.0,59.6988,59.8073,59.6445,59.7996,69221.0
2015-07-28 13:10:00,77.1,77.2,77.1,77.15,85616.0,59.7996,59.8772,59.7996,59.8384,85616.0
2015-07-28 13:20:00,77.15,77.21,77.14,77.19,72037.0,59.8384,59.8849,59.8306,59.8694,72037.0
2015-07-28 13:30:00,77.19,77.21,77.13,77.2,66777.0,59.8694,59.8849,59.8229,59.8772,66777.0
2015-07-28 13:40:00,77.2,77.24,77.18,77.23,57122.0,59.8772,59.9082,59.8616,59.9004,57122.0
2015-07-28 13:50:00,77.23,77.24,77.17,77.23,43458.0,59.9004,59.9082,59.8539,59.9004,43458.0
2015-07-28 14:00:00,77.23,77.34,77.17,77.33,76768.0,59.9004,59.9857,59.8539,59.978,76768.0
2015-07-28 14:10:00,77.33,77.44,77.28,77.43,90359.0,59.978,60.0633,59.9392,60.0555,90359.0
2015-07-28 14:20:00,77.43,77.48,77.42,77.45,109535.0,60.0555,60.0943,60.0478,60.0711,109535.0
2015-07-28 14:30:00,77.45,77.47,77.38,77.44,112257.0,60.0711,60.0866,60.0168,60.0633,112257.0
2015-07-28 14:40:00,77.44,77.49,77.39,77.47,149129.0,60.0633,60.1021,60.0245,60.0866,149129.0
2015-07-28 14:50:00,77.47,77.51,77.45,77.47,147190.0,60.0866,60.1176,60.0711,60.0866,147190.0
2015-07-28 15:00:00,77.47,77.47,77.32,77.4,158640.0,60.0866,60.0866,59.9702,60.0323,158640.0
2015-07-28 15:10:00,77.4,77.48,77.39,77.47,173856.0,60.0323,60.0943,60.0245,60.0866,173856.0
2015-07-28 15:20:00,77.46,77.47,77.35,77.35,166911.0,60.0788,60.0866,59.9935,59.9935,166911.0
2015-07-28 15:30:00,77.35,77.47,77.32,77.45,220730.0,59.9935,60.0866,59.9702,60.0711,220730.0
2015-07-28 15:40:00,77.45,77.51,77.42,77.5,245047.0,60.0711,60.1176,60.0478,60.1098,245047.0
2015-07-28 15:50:00,77.49,77.5,77.44,77.48,472182.0,60.1021,60.1098,60.0633,60.0943,472182.0
2015-07-29 09:30:00,77.53,77.53,77.2,77.24,153871.0,60.1331,60.1331,59.8772,59.9082,153871.0
2015-07-29 09:40:00,77.23,77.4,77.18,77.39,113903.0,59.9004,60.0323,59.8616,60.0245,113903.0
2015-07-29 09:50:00,77.38,77.57,77.31,77.56,167964.0,60.0168,60.1641,59.9625,60.1564,167964.0
2015-07-29 10:00:00,77.56,77.56,77.37,77.39,94779.0,60.1564,60.1564,60.009,60.0245,94779.0
2015-07-29 10:10:00,77.38,77.39,77.23,77.35,89172.0,60.0168,60.0245,59.9004,59.9935,89172.0
2015-07-29 10:20:00,77.35,77.4,77.25,77.27,57355.0,59.9935,60.0323,59.9159,59.9314,57355.0
2015-07-29 10:30:00,77.26,77.3,77.18,77.24,172977.0,59.9237,59.9547,59.8616,59.9082,172977.0
2015-07-29 10:40:00,77.25,77.29,77.18,77.2,90720.0,59.9159,59.947,59.8616,59.8772,90720.0
2015-07-29 10:50:00,77.2,77.21,77.05,77.07,109496.0,59.8772,59.8849,59.7608,59.7763,109496.0
2015-07-29 11:00:00,77.06,77.08,77.0,77.03,57432.0,59.7686,59.7841,59.722,59.7453,57432.0
2015-07-29 11:10:00,77.03,77.08,77.01,77.06,75805.0,59.7453,59.7841,59.7298,59.7686,75805.0
2015-07-29 11:20:00,77.06,77.13,77.06,77.08,61431.0,59.7686,59.8229,59.7686,59.7841,61431.0
2015-07-29 11:30:00,77.09,77.21,77.08,77.19,73358.0,59.7918,59.8849,59.7841,59.8694,73358.0
2015-07-29 11:40:00,77.2,77.29,77.18,77.19,54202.0,59.8772,59.947,59.8616,59.8694,54202.0
2015-07-29 11:50:00,77.19,77.23,77.15,77.18,52628.0,59.8694,59.9004,59.8384,59.8616,52628.0
2015-07-29 12:00:00,77.18,77.2,77.08,77.08,51200.0,59.8616,59.8772,59.7841,59.7841,51200.0
2015-07-29 12:10:00,77.09,77.15,77.08,77.1,49468.0,59.7918,59.8384,59.7841,59.7996,49468.0
2015-07-29 12:20:00,77.1,77.13,77.08,77.11,62037.0,59.7996,59.8229,59.7841,59.8073,62037.0
2015-07-29 12:30:00,77.12,77.14,77.08,77.11,68797.0,59.8151,59.8306,59.7841,59.8073,68797.0
2015-07-29 12:40:00,77.11,77.24,77.11,77.24,43176.0,59.8073,59.9082,59.8073,59.9082,43176.0
2015-07-29 12:50:00,77.23,77.25,77.19,77.22,84010.0,59.9004,59.9159,59.8694,59.8927,84010.0
2015-07-29 13:00:00,77.22,77.23,77.21,77.22,48509.0,59.8927,59.9004,59.8849,59.8927,48509.0
2015-07-29 13:10:00,77.22,77.37,77.22,77.36,90916.0,59.8927,60.009,59.8927,60.0012,90916.0
2015-07-29 13:20:00,77.37,77.37,77.33,77.35,93198.0,60.009,60.009,59.978,59.9935,93198.0
2015-07-29 13:30:00,77.36,77.37,77.29,77.33,43434.0,60.0012,60.009,59.947,59.978,43434.0
2015-07-29 13:40:00,77.32,77.37,77.29,77.29,61926.0,59.9702,60.009,59.947,59.947,61926.0
2015-07-29 13:50:00,77.3,77.3,77.22,77.23,48476.0,59.9547,59.9547,59.8927,59.9004,48476.0
2015-07-29 14:00:00,77.23,77.51,77.17,77.37,192570.0,59.9004,60.1176,59.8539,60.009,192570.0
2015-07-29 14:10:00,77.35,77.51,77.34,77.5,77860.0,59.9935,60.1176,59.9857,60.1098,77860.0
2015-07-29 14:20:00,77.51,77.55,77.43,77.49,87204.0,60.1176,60.1486,60.0555,60.1021,87204.0
2015-07-29 14:30:00,77.48,77.52,77.44,77.52,79450.0,60.0943,60.1253,60.0633,60.1253,79450.0
2015-07-29 14:40:00,77.52,77.81,77.51,77.77,171656.0,60.1253,60.3503,60.1176,60.3193,171656.0
2015-07-29 14:50:00,77.78,77.8,77.67,77.7,86119.0,60.327,60.3425,60.2417,60.265,86119.0
2015-07-29 15:00:00,77.69,77.73,77.68,77.7,84457.0,60.2572,60.2882,60.2494,60.265,84457.0
2015-07-29 15:10:00,77.7,77.78,77.7,77.7,105543.0,60.265,60.327,60.265,60.265,105543.0
2015-07-29 15:20:00,77.71,77.78,77.7,77.76,131475.0,60.2727,60.327,60.265,60.3115,131475.0
2015-07-29 15:30:00,77.76,77.76,77.65,77.75,182113.0,60.3115,60.3115,60.2262,60.3037,182113.0
2015-07-29 15:40:00,77.74,77.89,77.74,77.85,249062.0,60.296,60.4123,60.296,60.3813,249062.0
2015-07-29 15:50:00,77.86,77.95,77.84,77.87,516027.0,60.3891,60.4589,60.3735,60.3968,516027.0
2015-07-30 09:30:00,77.65,77.7,77.46,77.51,95104.0,60.2262,60.265,60.0788,60.1176,95104.0
2015-07-30 09:40:00,77.52,77.6,77.4,77.59,90616.0,60.1253,60.1874,60.0323,60.1796,90616.0
2015-07-30 09:50:00,77.59,77.68,77.55,77.55,65231.0,60.1796,60.2494,60.1486,60.1486,65231.0
2015-07-30 10:00:00,77.55,77.67,77.53,77.65,53376.0,60.1486,60.2417,60.1331,60.2262,53376.0
2015-07-30 10:10:00,77.63,77.73,77.59,77.64,46287.0,60.2107,60.2882,60.1796,60.2184,46287.0
2015-07-30 10:20:00,77.65,77.72,77.61,77.62,53706.0,60.2262,60.2805,60.1952,60.2029,53706.0
2015-07-30 10:30:00,77.63,77.76,77.61,77.64,53701.0,60.2107,60.3115,60.1952,60.2184,53701.0
2015-07-30 10:40:00,77.63,77.84,77.59,77.75,113562.0,60.2107,60.3735,60.1796,60.3037,113562.0
2015-07-30 10:50:00,77.76,77.77,77.64,77.68,75662.0,60.3115,60.3193,60.2184,60.2494,75662.0
2015-07-30 11:00:00,77.67,77.73,77.6,77.71,112419.0,60.2417,60.2882,60.1874,60.2727,112419.0
2015-07-30 11:10:00,77.72,77.85,77.69,77.75,70688.0,60.2805,60.3813,60.2572,60.3037,70688.0
2015-07-30 11:20:00,77.74,77.93,77.74,77.91,51866.0,60.296,60.4433,60.296,60.4278,51866.0
2015-07-30 11:30:00,77.9,78.03,77.7,77.94,174543.0,60.4201,60.5209,60.265,60.4511,174543.0
2015-07-30 11:40:00,77.95,77.98,77.84,77.98,48027.0,60.4589,60.4821,60.3735,60.4821,48027.0
2015-07-30 11:50:00,77.99,78.0,77.9,77.92,46234.0,60.4899,60.4976,60.4201,60.4356,46234.0
2015-07-30 12:00:00,77.93,78.0,77.92,77.94,29156.0,60.4433,60.4976,60.4356,60.4511,29156.0
2015-07-30 12:10:00,77.93,78.07,77.89,78.04,73763.0,60.4433,60.5519,60.4123,60.5287,73763.0
2015-07-30 12:20:00,78.04,78.23,78.03,78.14,69563.0,60.5287,60.676,60.5209,60.6062,69563.0
2015-07-30 12:30:00,78.13,78.19,78.11,78.17,38212.0,60.5985,60.645,60.583,60.6295,38212.0
2015-07-30 12:40:00,78.18,78.29,78.13,78.28,74131.0,60.6373,60.7226,60.5985,60.7148,74131.0
2015-07-30 12:50:00,78.28,78.31,78.24,78.29,45174.0,60.7148,60.7381,60.6838,60.7226,45174.0
2015-07-30 13:00:00,78.29,78.33,78.26,78.31,50863.0,60.7226,60.7536,60.6993,60.7381,50863.0
2015-07-30 13:10:00,78.31,78.41,78.31,78.36,60458.0,60.7381,60.8156,60.7381,60.7769,60458.0
2015-07-30 13:20:00,78.36,78.37,78.31,78.37,62786.0,60.7769,60.7846,60.7381,60.7846,62786.0
2015-07-30 13:30:00,78.37,78.41,78.34,78.35,189790.0,60.7846,60.8156,60.7613,60.7691,189790.0
2015-07-30 13:40:00,78.34,78.36,78.29,78.34,81421.0,60.7613,60.7769,60.7226,60.7613,81421.0
2015-07-30 13:50:00,78.35,78.37,78.29,78.3,42615.0,60.7691,60.7846,60.7226,60.7303,42615.0
2015-07-30 14:00:00,78.29,78.35,78.28,78.3,58923.0,60.7226,60.7691,60.7148,60.7303,58923.0
2015-07-30 14:10:00,78.3,78.37,78.29,78.35,50447.0,60.7303,60.7846,60.7226,60.7691,50447.0
2015-07-30 14:20:00,78.35,78.39,78.33,78.34,63671.0,60.7691,60.8001,60.7536,60.7613,63671.0
2015-07-30 14:30:00,78.34,78.35,78.24,78.3,55871.0,60.7613,60.7691,60.6838,60.7303,55871.0
2015-07-30 14:40:00,78.3,78.36,78.29,78.33,66496.0,60.7303,60.7769,60.7226,60.7536,66496.0
2015-07-30 14:50:00,78.32,78.35,78.26,78.33,89998.0,60.7458,60.7691,60.6993,60.7536,89998.0
2015-07-30 15:00:00,78.32,78.36,78.3,78.33,78162.0,60.7458,60.7769,60.7303,60.7536,78162.0
2015-07-30 15:10:00,78.32,78.34,78.3,78.31,109599.0,60.7458,60.7613,60.7303,60.7381,109599.0
2015-07-30 15:20:00,78.31,78.37,78.27,78.36,113554.0,60.7381,60.7846,60.7071,60.7769,113554.0
2015-07-30 15:30:00,78.36,78.37,78.28,78.32,171117.0,60.7769,60.7846,60.7148,60.7458,171117.0
2015-07-30 15:40:00,78.32,78.33,78.26,78.3,190335.0,60.7458,60.7536,60.6993,60.7303,190335.0
2015-07-30 15:50:00,78.3,78.35,78.26,78.33,332093.0,60.7303,60.7691,60.6993,60.7536,332093.0
2015-07-31 09:30:00,78.49,78.5,78.23,78.32,164182.0,60.8777,60.8854,60.676,60.7458,164182.0
2015-07-31 09:40:00,78.34,78.36,78.16,78.2,78481.0,60.7613,60.7769,60.6217,60.6528,78481.0
2015-07-31 09:50:00,78.2,78.3,78.19,78.24,69484.0,60.6528,60.7303,60.645,60.6838,69484.0
2015-07-31 10:00:00,78.23,78.48,78.23,78.45,169886.0,60.676,60.8699,60.676,60.8467,169886.0
2015-07-31 10:10:00,78.44,78.62,78.43,78.59,133156.0,60.8389,60.9785,60.8312,60.9553,133156.0
2015-07-31 10:20:00,78.59,78.69,78.49,78.49,92294.0,60.9553,61.0328,60.8777,60.8777,92294.0
2015-07-31 10:30:00,78.47,78.48,78.35,78.4,73267.0,60.8622,60.8699,60.7691,60.8079,73267.0
2015-07-31 10:40:00,78.4,78.45,78.33,78.43,56400.0,60.8079,60.8467,60.7536,60.8312,56400.0
2015-07-31 10:50:00,78.43,78.59,78.42,78.56,56381.0,60.8312,60.9553,60.8234,60.932,56381.0
2015-07-31 11:00:00,78.57,78.61,78.51,78.52,67820.0,60.9397,60.9708,60.8932,60.901,67820.0
2015-07-31 11:10:00,78.52,78.52,78.4,78.48,40682.0,60.901,60.901,60.8079,60.8699,40682.0
2015-07-31 11:20:00,78.48,78.6,78.48,78.53,66039.0,60.8699,60.963,60.8699,60.9087,66039.0
2015-07-31 11:30:00,78.52,78.53,78.4,78.43,68791.0,60.901,60.9087,60.8079,60.8312,68791.0
2015-07-31 11:40:00,78.43,78.52,78.42,78.5,43647.0,60.8312,60.901,60.8234,60.8854,43647.0
2015-07-31 11:50:00,78.51,78.59,78.49,78.59,41902.0,60.8932,60.9553,60.8777,60.9553,41902.0
2015-07-31 12:00:00,78.59,78.74,78.59,78.72,44803.0,60.9553,61.0716,60.9553,61.0561,44803.0
2015-07-31 12:10:00,78.73,78.9,78.73,78.85,123959.0,61.0638,61.1957,61.0638,61.1569,123959.0
2015-07-31 12:20:00,78.86,78.86,78.78,78.79,63570.0,61.1647,61.1647,61.1026,61.1104,63570.0
2015-07-31 12:30:00,78.79,78.79,78.69,78.75,56152.0,61.1104,61.1104,61.0328,61.0793,56152.0
2015-07-31 12:40:00,78.75,78.82,78.75,78.81,48434.0,61.0793,61.1336,61.0793,61.1259,48434.0
2015-07-31 12:50:00,78.8,78.85,78.78,78.84,40918.0,61.1181,61.1569,61.1026,61.1492,40918.0
2015-07-31 13:00:00,78.84,78.84,78.77,78.81,36481.0,61.1492,61.1492,61.0949,61.1259,36481.0
2015-07-31 13:10:00,78.81,78.85,78.79,78.8,52082.0,61.1259,61.1569,61.1104,61.1181,52082.0
2015-07-31 13:20:00,78.79,78.84,78.75,78.76,54971.0,61.1104,61.1492,61.0793,61.0871,54971.0
2015-07-31 13:30:00,78.76,78.77,78.64,78.65,96730.0,61.0871,61.0949,60.994,61.0018,96730.0
2015-07-31 13:40:00,78.64,78.67,78.59,78.66,77756.0,60.994,61.0173,60.9553,61.0095,77756.0
2015-07-31 13:50:00,78.66,78.7,78.64,78.68,56634.0,61.0095,61.0406,60.994,61.0251,56634.0
2015-07-31 14:00:00,78.68,78.71,78.58,78.59,71044.0,61.0251,61.0483,60.9475,60.9553,71044.0
2015-07-31 14:10:00,78.58,78.63,78.55,78.61,59411.0,60.9475,60.9863,60.9242,60.9708,59411.0
2015-07-31 14:20:00,78.62,78.62,78.48,78.59,90657.0,60.9785,60.9785,60.8699,60.9553,90657.0
2015-07-31 14:30:00,78.58,78.66,78.5,78.53,79076.0,60.9475,61.0095,60.8854,60.9087,79076.0
2015-07-31 14:40:00,78.52,78.56,78.46,78.52,93615.0,60.901,60.932,60.8544,60.901,93615.0
2015-07-31 14:50:00,78.52,78.58,78.51,78.51,57293.0,60.901,60.9475,60.8932,60.8932,57293.0
2015-07-31 15:00:00,78.51,78.57,78.48,78.48,96494.0,60.8932,60.9397,60.8699,60.8699,96494.0
2015-07-31 15:10:00,78.47,78.53,78.44,78.52,88813.0,60.8622,60.9087,60.8389,60.901,88813.0
2015-07-31 15:20:00,78.53,78.54,78.35,78.36,93975.0,60.9087,60.9165,60.7691,60.7769,93975.0
2015-07-31 15:30:00,78.36,78.43,78.35,78.38,113681.0,60.7769,60.8312,60.7691,60.7924,113681.0
2015-07-31 15:40:00,78.38,78.41,78.29,78.34,202088.0,60.7924,60.8156,60.7226,60.7613,202088.0
2015-07-31 15:50:00,78.34,78.49,78.32,78.44,610229.0,60.7613,60.8777,60.7458,60.8389,610229.0
2015-08-03 09:30:00,78.2,78.3,77.87,78.02,240025.0,60.6528,60.7303,60.3968,60.5132,240025.0
2015-08-03 09:40:00,78.04,78.16,77.9,78.16,93714.0,60.5287,60.6217,60.4201,60.6217,93714.0
2015-08-03 09:50:00,78.16,78.29,78.12,78.27,83704.0,60.6217,60.7226,60.5907,60.7071,83704.0
2015-08-03 10:00:00,78.26,78.34,78.19,78.31,132403.0,60.6993,60.7613,60.645,60.7381,132403.0
2015-08-03 10:10:00,78.32,78.48,78.18,78.18,113613.0,60.7458,60.8699,60.6373,60.6373,113613.0
2015-08-03 10:20:00,78.18,78.22,78.06,78.19,111503.0,60.6373,60.6683,60.5442,60.645,111503.0
2015-08-03 10:30:00,78.18,78.18,78.04,78.08,78534.0,60.6373,60.6373,60.5287,60.5597,78534.0
2015-08-03 10:40:00,78.08,78.11,77.97,78.01,112689.0,60.5597,60.583,60.4744,60.5054,112689.0
2015-08-03 10:50:00,78.02,78.14,77.97,78.13,75674.0,60.5132,60.6062,60.4744,60.5985,75674.0
2015-08-03 11:00:00,78.13,78.18,78.06,78.18,41065.0,60.5985,60.6373,60.5442,60.6373,41065.0
2015-08-03 11:10:00,78.19,78.28,78.17,78.23,65003.0,60.645,60.7148,60.6295,60.676,65003.0
2015-08-03 11:20:00,78.23,78.32,78.22,78.26,44692.0,60.676,60.7458,60.6683,60.6993,44692.0
2015-08-03 11:30:00,78.27,78.32,78.23,78.24,46169.0,60.7071,60.7458,60.676,60.6838,46169.0
2015-08-03 11:40:00,78.24,78.29,78.22,78.23,49678.0,60.6838,60.7226,60.6683,60.676,49678.0
2015-08-03 11:50:00,78.23,78.23,78.12,78.14,54887.0,60.676,60.676,60.5907,60.6062,54887.0
2015-08-03 12:00:00,78.14,78.25,78.14,78.18,49979.0,60.6062,60.6915,60.6062,60.6373,49979.0
2015-08-03 12:10:00,78.17,78.22,78.07,78.08,33860.0,60.6295,60.6683,60.5519,60.5597,33860.0
2015-08-03 12:20:00,78.07,78.09,78.0,78.01,25506.0,60.5519,60.5674,60.4976,60.5054,25506.0
2015-08-03 12:30:00,78.0,78.02,77.87,77.88,51429.0,60.4976,60.5132,60.3968,60.4046,51429.0
2015-08-03 12:40:00,77.87,77.88,77.74,77.75,50025.0,60.3968,60.4046,60.296,60.3037,50025.0
2015-08-03 12:50:00,77.75,77.75,77.6,77.62,86386.0,60.3037,60.3037,60.1874,60.2029,86386.0
2015-08-03 13:00:00,77.61,77.71,77.6,77.63,63547.0,60.1952,60.2727,60.1874,60.2107,63547.0
2015-08-03 13:10:00,77.63,77.69,77.62,77.65,33917.0,60.2107,60.2572,60.2029,60.2262,33917.0
2015-08-03 13:20:00,77.66,77.83,77.66,77.82,74609.0,60.2339,60.3658,60.2339,60.358,74609.0
2015-08-03 13:30:00,77.81,77.86,77.79,77.81,76172.0,60.3503,60.3891,60.3348,60.3503,76172.0
2015-08-03 13:40:00,77.8,77.92,77.79,77.92,50251.0,60.3425,60.4356,60.3348,60.4356,50251.0
2015-08-03 13:50:00,77.93,77.93,77.8,77.82,55957.0,60.4433,60.4433,60.3425,60.358,55957.0
2015-08-03 14:00:00,77.81,77.81,77.69,77.71,99199.0,60.3503,60.3503,60.2572,60.2727,99199.0
2015-08-03 14:10:00,77.71,77.72,77.6,77.61,82130.0,60.2727,60.2805,60.1874,60.1952,82130.0
2015-08-03 14:20:00,77.62,77.69,77.6,77.65,45600.0,60.2029,60.2572,60.1874,60.2262,45600.0
2015-08-03 14:30:00,77.65,77.75,77.59,77.75,70591.0,60.2262,60.3037,60.1796,60.3037,70591.0
2015-08-03 14:40:00,77.74,77.78,77.63,77.64,64126.0,60.296,60.327,60.2107,60.2184,64126.0
2015-08-03 14:50:00,77.64,77.65,77.56,77.59,99208.0,60.2184,60.2262,60.1564,60.1796,99208.0
2015-08-03 15:00:00,77.59,77.66,77.55,77.6,89026.0,60.1796,60.2339,60.1486,60.1874,89026.0
2015-08-03 15:10:00,77.6,77.65,77.57,77.65,113687.0,60.1874,60.2262,60.1641,60.2262,113687.0
2015-08-03 15:20:00,77.64,77.72,77.62,77.69,151659.0,60.2184,60.2805,60.2029,60.2572,151659.0
2015-08-03 15:30:00,77.69,77.81,77.67,77.81,147331.0,60.2572,60.3503,60.2417,60.3503,147331.0
2015-08-03 15:40:00,77.81,77.89,77.77,77.84,157371.0,60.3503,60.4123,60.3193,60.3735,157371.0
2015-08-03 15:50:00,77.83,78.01,77.81,77.98,340122.0,60.3658,60.5054,60.3503,60.4821,340122.0
2015-08-04 09:30:00,78.06,78.11,77.61,77.65,135573.0,60.5442,60.583,60.1952,60.2262,135573.0
2015-08-04 09:40:00,77.65,77.76,77.62,77.68,111931.0,60.2262,60.3115,60.2029,60.2494,111931.0
2015-08-04 09:50:00,77.7,77.78,77.67,77.71,50529.0,60.265,60.327,60.2417,60.2727,50529.0
2015-08-04 10:00:00,77.7,77.85,77.7,77.83,58107.0,60.265,60.3813,60.265,60.3658,58107.0
2015-08-04 10:10:00,77.83,78.0,77.76,77.99,59809.0,60.3658,60.4976,60.3115,60.4899,59809.0
2015-08-04 10:20:00,77.98,78.19,77.96,78.17,81983.0,60.4821,60.645,60.4666,60.6295,81983.0
2015-08-04 10:30:00,78.19,78.2,78.07,78.08,45980.0,60.645,60.6528,60.5519,60.5597,45980.0
2015-08-04 10:40:00,78.08,78.1,77.98,78.07,59969.0,60.5597,60.5752,60.4821,60.5519,59969.0
2015-08-04 10:50:00,78.07,78.08,77.83,77.87,49756.0,60.5519,60.5597,60.3658,60.3968,49756.0
2015-08-04 11:00:00,77.87,77.96,77.84,77.92,45256.0,60.3968,60.4666,60.3735,60.4356,45256.0
2015-08-04 11:10:00,77.91,77.97,77.89,77.93,55017.0,60.4278,60.4744,60.4123,60.4433,55017.0
2015-08-04 11:20:00,77.93,77.96,77.9,77.94,64313.0,60.4433,60.4666,60.4201,60.4511,64313.0
2015-08-04 11:30:00,77.95,78.04,77.94,78.03,48652.0,60.4589,60.5287,60.4511,60.5209,48652.0
2015-08-04 11:40:00,78.04,78.12,77.97,77.97,41064.0,60.5287,60.5907,60.4744,60.4744,41064.0
2015-08-04 11:50:00,77.97,77.98,77.9,77.97,42119.0,60.4744,60.4821,60.4201,60.4744,42119.0
2015-08-04 12:00:00,77.97,78.12,77.96,78.07,36571.0,60.4744,60.5907,60.4666,60.5519,36571.0
2015-08-04 12:10:00,78.08,78.14,78.08,78.12,36260.0,60.5597,60.6062,60.5597,60.5907,36260.0
2015-08-04 12:20:00,78.11,78.11,78.0,78.0,61155.0,60.583,60.583,60.4976,60.4976,61155.0
2015-08-04 12:30:00,78.01,78.02,77.97,78.02,27012.0,60.5054,60.5132,60.4744,60.5132,27012.0
2015-08-04 12:40:00,78.01,78.02,77.87,77.96,29875.0,60.5054,60.5132,60.3968,60.4666,29875.0
2015-08-04 12:50:00,77.96,77.96,77.86,77.9,24872.0,60.4666,60.4666,60.3891,60.4201,24872.0
2015-08-04 13:00:00,77.89,77.9,77.85,77.9,30065.0,60.4123,60.4201,60.3813,60.4201,30065.0
2015-08-04 13:10:00,77.9,77.97,77.88,77.96,36453.0,60.4201,60.4744,60.4046,60.4666,36453.0
2015-08-04 13:20:00,77.95,77.98,77.94,77.97,30853.0,60.4589,60.4821,60.4511,60.4744,30853.0
2015-08-04 13:30:00,77.97,78.07,77.97,78.07,48943.0,60.4744,60.5519,60.4744,60.5519,48943.0
2015-08-04 13:40:00,78.07,78.08,77.9,77.9,51182.0,60.5519,60.5597,60.4201,60.4201,51182.0
2015-08-04 13:50:00,77.91,77.92,77.78,77.83,70161.0,60.4278,60.4356,60.327,60.3658,70161.0
2015-08-04 14:00:00,77.82,77.87,77.62,77.62,64002.0,60.358,60.3968,60.2029,60.2029,64002.0
2015-08-04 14:10:00,77.6,77.64,77.54,77.64,42339.0,60.1874,60.2184,60.1409,60.2184,42339.0
2015-08-04 14:20:00,77.64,77.64,77.53,77.55,44817.0,60.2184,60.2184,60.1331,60.1486,44817.0
2015-08-04 14:30:00,77.55,77.67,77.49,77.65,72549.0,60.1486,60.2417,60.1021,60.2262,72549.0
2015-08-04 14:40:00,77.66,77.78,77.61,77.78,96604.0,60.2339,60.327,60.1952,60.327,96604.0
2015-08-04 14:50:00,77.77,77.78,77.71,77.77,61382.0,60.3193,60.327,60.2727,60.3193,61382.0
2015-08-04 15:00:00,77.78,77.82,77.7,77.71,52849.0,60.327,60.358,60.265,60.2727,52849.0
2015-08-04 15:10:00,77.72,77.78,77.66,77.75,83374.0,60.2805,60.327,60.2339,60.3037,83374.0
2015-08-04 15:20:00,77.76,77.8,77.72,77.8,64116.0,60.3115,60.3425,60.2805,60.3425,64116.0
2015-08-04 15:30:00,77.8,77.87,77.78,77.79,64760.0,60.3425,60.3968,60.327,60.3348,64760.0
2015-08-04 15:40:00,77.78,77.78,77.64,77.7,114402.0,60.327,60.327,60.2184,60.265,114402.0
2015-08-04 15:50:00,77.69,77.8,77.63,77.76,177382.0,60.2572,60.3425,60.2107,60.3115,177382.0
2015-08-05 09:30:00,78.5,78.75,78.27,78.54,144921.0,60.8854,61.0793,60.7071,60.9165,144921.0
2015-08-05 09:40:00,78.54,78.68,78.38,78.68,76375.0,60.9165,61.0251,60.7924,61.0251,76375.0
2015-08-05 09:50:00,78.66,78.69,78.44,78.47,75737.0,61.0095,61.0328,60.8389,60.8622,75737.0
2015-08-05 10:00:00,78.46,78.52,78.37,78.51,95870.0,60.8544,60.901,60.7846,60.8932,95870.0
2015-08-05 10:10:00,78.52,78.62,78.47,78.55,94097.0,60.901,60.9785,60.8622,60.9242,94097.0
2015-08-05 10:20:00,78.55,78.56,78.42,78.44,99777.0,60.9242,60.932,60.8234,60.8389,99777.0
2015-08-05 10:30:00,78.44,78.56,78.43,78.5,69522.0,60.8389,60.932,60.8312,60.8854,69522.0
2015-08-05 10:40:00,78.5,78.5,78.42,78.42,41753.0,60.8854,60.8854,60.8234,60.8234,41753.0
2015-08-05 10:50:00,78.43,78.55,78.43,78.54,62056.0,60.8312,60.9242,60.8312,60.9165,62056.0
2015-08-05 11:00:00,78.55,78.58,78.52,78.53,44048.0,60.9242,60.9475,60.901,60.9087,44048.0
2015-08-05 11:10:00,78.53,78.65,78.52,78.63,37892.0,60.9087,61.0018,60.901,60.9863,37892.0
2015-08-05 11:20:00,78.63,78.66,78.51,78.54,53144.0,60.9863,61.0095,60.8932,60.9165,53144.0
2015-08-05 11:30:00,78.55,78.65,78.55,78.65,33804.0,60.9242,61.0018,60.9242,61.0018,33804.0
2015-08-05 11:40:00,78.64,78.73,78.63,78.69,43340.0,60.994,61.0638,60.9863,61.0328,43340.0
2015-08-05 11:50:00,78.68,78.7,78.46,78.49,70763.0,61.0251,61.0406,60.8544,60.8777,70763.0
2015-08-05 12:00:00,78.49,78.53,78.45,78.52,34518.0,60.8777,60.9087,60.8467,60.901,34518.0
2015-08-05 12:10:00,78.53,78.62,78.5,78.5,35844.0,60.9087,60.9785,60.8854,60.8854,35844.0
2015-08-05 12:20:00,78.5,78.55,78.46,78.52,113456.0,60.8854,60.9242,60.8544,60.901,113456.0
2015-08-05 12:30:00,78.51,78.6,78.49,78.59,45360.0,60.8932,60.963,60.8777,60.9553,45360.0
2015-08-05 12:40:00,78.59,78.6,78.52,78.59,44254.0,60.9553,60.963,60.901,60.9553,44254.0
2015-08-05 12:50:00,78.59,78.69,78.53,78.69,59319.0,60.9553,61.0328,60.9087,61.0328,59319.0
2015-08-05 13:00:00,78.7,78.7,78.62,78.63,30160.0,61.0406,61.0406,60.9785,60.9863,30160.0
2015-08-05 13:10:00,78.64,78.64,78.44,78.48,31619.0,60.994,60.994,60.8389,60.8699,31619.0
2015-08-05 13:20:00,78.49,78.54,78.45,78.54,22335.0,60.8777,60.9165,60.8467,60.9165,22335.0
2015-08-05 13:30:00,78.54,78.63,78.5,78.6,62647.0,60.9165,60.9863,60.8854,60.963,62647.0
2015-08-05 13:40:00,78.59,78.7,78.59,78.6,192387.0,60.9553,61.0406,60.9553,60.963,192387.0
2015-08-05 13:50:00,78.59,78.67,78.54,78.65,38522.0,60.9553,61.0173,60.9165,61.0018,38522.0
2015-08-05 14:00:00,78.65,78.78,78.62,78.74,77447.0,61.0018,61.1026,60.9785,61.0716,77447.0
2015-08-05 14:10:00,78.75,78.89,78.74,78.89,64184.0,61.0793,61.1879,61.0716,61.1879,64184.0
2015-08-05 14:20:00,78.89,78.91,78.84,78.88,50352.0,61.1879,61.2034,61.1492,61.1802,50352.0
2015-08-05 14:30:00,78.89,78.91,78.85,78.86,36344.0,61.1879,61.2034,61.1569,61.1647,36344.0
2015-08-05 14:40:00,78.87,78.88,78.74,78.83,65818.0,61.1724,61.1802,61.0716,61.1414,65818.0
2015-08-05 14:50:00,78.83,78.83,78.69,78.71,96439.0,61.1414,61.1414,61.0328,61.0483,96439.0
2015-08-05 15:00:00,78.71,78.8,78.7,78.78,54002.0,61.0483,61.1181,61.0406,61.1026,54002.0
2015-08-05 15:10:00,78.79,78.84,78.66,78.67,117345.0,61.1104,61.1492,61.0095,61.0173,117345.0
2015-08-05 15:20:00,78.67,78.77,78.66,78.75,62278.0,61.0173,61.0949,61.0095,61.0793,62278.0
2015-08-05 15:30:00,78.74,78.75,78.68,78.69,79217.0,61.0716,61.0793,61.0251,61.0328,79217.0
2015-08-05 15:40:00,78.7,78.75,78.68,78.74,122279.0,61.0406,61.0793,61.0251,61.0716,122279.0
2015-08-05 15:50:00,78.74,78.75,78.66,78.69,211476.0,61.0716,61.0793,61.0095,61.0328,211476.0
2015-08-06 09:30:00,78.6,78.8,78.36,78.5,174155.0,60.963,61.1181,60.7769,60.8854,174155.0
2015-08-06 09:40:00,78.5,78.5,78.35,78.41,91116.0,60.8854,60.8854,60.7691,60.8156,91116.0
2015-08-06 09:50:00,78.41,78.41,78.16,78.22,87885.0,60.8156,60.8156,60.6217,60.6683,87885.0
2015-08-06 10:00:00,78.22,78.37,78.21,78.31,58241.0,60.6683,60.7846,60.6605,60.7381,58241.0
2015-08-06 10:10:00,78.31,78.38,78.18,78.25,124719.0,60.7381,60.7924,60.6373,60.6915,124719.0
2015-08-06 10:20:00,78.24,78.24,78.08,78.12,96446.0,60.6838,60.6838,60.5597,60.5907,96446.0
2015-08-06 10:30:00,78.12,78.14,78.05,78.09,70313.0,60.5907,60.6062,60.5364,60.5674,70313.0
2015-08-06 10:40:00,78.1,78.14,78.04,78.05,61742.0,60.5752,60.6062,60.5287,60.5364,61742.0
2015-08-06 10:50:00,78.05,78.05,77.96,77.97,61998.0,60.5364,60.5364,60.4666,60.4744,61998.0
2015-08-06 11:00:00,77.97,77.99,77.92,77.93,35450.0,60.4744,60.4899,60.4356,60.4433,35450.0
2015-08-06 11:10:00,77.93,77.97,77.85,77.94,62520.0,60.4433,60.4744,60.3813,60.4511,62520.0
2015-08-06 11:20:00,77.94,77.94,77.73,77.73,61189.0,60.4511,60.4511,60.2882,60.2882,61189.0
2015-08-06 11:30:00,77.73,77.74,77.5,77.5,73531.0,60.2882,60.296,60.1098,60.1098,73531.0
2015-08-06 11:40:00,77.5,77.53,77.41,77.46,79442.0,60.1098,60.1331,60.04,60.0788,79442.0
2015-08-06 11:50:00,77.47,77.47,77.27,77.3,60998.0,60.0866,60.0866,59.9314,59.9547,60998.0
2015-08-06 12:00:00,77.3,77.52,77.3,77.51,128471.0,59.9547,60.1253,59.9547,60.1176,128471.0
2015-08-06 12:10:00,77.51,77.51,77.33,77.34,73595.0,60.1176,60.1176,59.978,59.9857,73595.0
2015-08-06 12:20:00,77.34,77.34,77.13,77.16,85494.0,59.9857,59.9857,59.8229,59.8461,85494.0
2015-08-06 12:30:00,77.15,77.22,77.14,77.2,82774.0,59.8384,59.8927,59.8306,59.8772,82774.0
2015-08-06 12:40:00,77.2,77.32,77.18,77.31,101297.0,59.8772,59.9702,59.8616,59.9625,101297.0
2015-08-06 12:50:00,77.31,77.33,77.23,77.28,71226.0,59.9625,59.978,59.9004,59.9392,71226.0
2015-08-06 13:00:00,77.26,77.29,77.22,77.26,90424.0,59.9237,59.947,59.8927,59.9237,90424.0
2015-08-06 13:10:00,77.26,77.39,77.25,77.39,93567.0,59.9237,60.0245,59.9159,60.0245,93567.0
2015-08-06 13:20:00,77.39,77.58,77.36,77.56,124747.0,60.0245,60.1719,60.0012,60.1564,124747.0
2015-08-06 13:30:00,77.56,77.6,77.55,77.55,51084.0,60.1564,60.1874,60.1486,60.1486,51084.0
2015-08-06 13:40:00,77.56,77.65,77.54,77.62,66881.0,60.1564,60.2262,60.1409,60.2029,66881.0
2015-08-06 13:50:00,77.62,77.63,77.51,77.57,52910.0,60.2029,60.2107,60.1176,60.1641,52910.0
2015-08-06 14:00:00,77.58,77.63,77.55,77.62,52083.0,60.1719,60.2107,60.1486,60.2029,52083.0
2015-08-06 14:10:00,77.62,77.65,77.58,77.61,48635.0,60.2029,60.2262,60.1719,60.1952,48635.0
2015-08-06 14:20:00,77.61,77.79,77.61,77.75,75902.0,60.1952,60.3348,60.1952,60.3037,75902.0
2015-08-06 14:30:00,77.74,77.76,77.68,77.7,65362.0,60.296,60.3115,60.2494,60.265,65362.0
2015-08-06 14:40:00,77.71,77.72,77.66,77.66,63140.0,60.2727,60.2805,60.2339,60.2339,63140.0
2015-08-06 14:50:00,77.67,77.69,77.62,77.68,50636.0,60.2417,60.2572,60.2029,60.2494,50636.0
2015-08-06 15:00:00,77.68,77.7,77.59,77.64,84845.0,60.2494,60.265,60.1796,60.2184,84845.0
2015-08-06 15:10:00,77.64,77.65,77.49,77.55,115654.0,60.2184,60.2262,60.1021,60.1486,115654.0
2015-08-06 15:20:00,77.54,77.56,77.46,77.47,106639.0,60.1409,60.1564,60.0788,60.0866,106639.0
2015-08-06 15:30:00,77.47,77.47,77.33,77.46,144015.0,60.0866,60.0866,59.978,60.0788,144015.0
2015-08-06 15:40:00,77.47,77.52,77.42,77.5,186745.0,60.0866,60.1253,60.0478,60.1098,186745.0
2015-08-06 15:50:00,77.49,77.54,77.38,77.41,316681.0,60.1021,60.1409,60.0168,60.04,316681.0
2015-08-07 09:30:00,77.51,77.68,77.16,77.21,130373.0,60.1176,60.2494,59.8461,59.8849,130373.0
2015-08-07 09:40:00,77.21,77.43,77.04,77.09,79423.0,59.8849,60.0555,59.7531,59.7918,79423.0
2015-08-07 09:50:00,77.08,77.44,77.03,77.38,40394.0,59.7841,60.0633,59.7453,60.0168,40394.0
2015-08-07 10:00:00,77.38,77.4,77.22,77.31,43564.0,60.0168,60.0323,59.8927,59.9625,43564.0
2015-08-07 10:10:00,77.29,77.32,77.13,77.14,40250.0,59.947,59.9702,59.8229,59.8306,40250.0
2015-08-07 10:20:00,77.14,77.14,76.84,76.9,77356.0,59.8306,59.8306,59.5979,59.6445,77356.0
2015-08-07 10:30:00,76.9,77.1,76.89,77.1,47164.0,59.6445,59.7996,59.6367,59.7996,47164.0
2015-08-07 10:40:00,77.1,77.18,77.08,77.15,73382.0,59.7996,59.8616,59.7841,59.8384,73382.0
2015-08-07 10:50:00,77.16,77.26,77.13,77.15,223184.0,59.8461,59.9237,59.8229,59.8384,223184.0
2015-08-07 11:00:00,77.15,77.23,77.11,77.18,94030.0,59.8384,59.9004,59.8073,59.8616,94030.0
2015-08-07 11:10:00,77.17,77.19,77.03,77.05,114686.0,59.8539,59.8694,59.7453,59.7608,114686.0
2015-08-07 11:20:00,77.06,77.15,77.04,77.13,37349.0,59.7686,59.8384,59.7531,59.8229,37349.0
2015-08-07 11:30:00,77.12,77.12,76.89,76.92,61646.0,59.8151,59.8151,59.6367,59.66,61646.0
2015-08-07 11:40:00,76.92,77.04,76.92,77.02,50127.0,59.66,59.7531,59.66,59.7375,50127.0
2015-08-07 11:50:00,77.02,77.09,77.01,77.07,31166.0,59.7375,59.7918,59.7298,59.7763,31166.0
2015-08-07 12:00:00,77.07,77.22,77.07,77.12,87829.0,59.7763,59.8927,59.7763,59.8151,87829.0
2015-08-07 12:10:00,77.12,77.16,77.1,77.14,30549.0,59.8151,59.8461,59.7996,59.8306,30549.0
2015-08-07 12:20:00,77.14,77.15,77.04,77.08,36232.0,59.8306,59.8384,59.7531,59.7841,36232.0
2015-08-07 12:30:00,77.07,77.08,76.95,77.03,48635.0,59.7763,59.7841,59.6832,59.7453,48635.0
2015-08-07 12:40:00,77.02,77.08,77.02,77.03,32223.0,59.7375,59.7841,59.7375,59.7453,32223.0
2015-08-07 12:50:00,77.01,77.1,77.01,77.1,28018.0,59.7298,59.7996,59.7298,59.7996,28018.0
2015-08-07 13:00:00,77.1,77.1,77.03,77.04,27239.0,59.7996,59.7996,59.7453,59.7531,27239.0
2015-08-07 13:10:00,77.03,77.04,76.97,77.02,31462.0,59.7453,59.7531,59.6988,59.7375,31462.0
2015-08-07 13:20:00,77.02,77.05,76.98,76.98,35211.0,59.7375,59.7608,59.7065,59.7065,35211.0
2015-08-07 13:30:00,76.99,77.09,76.99,77.09,43580.0,59.7143,59.7918,59.7143,59.7918,43580.0
2015-08-07 13:40:00,77.09,77.19,77.07,77.13,44889.0,59.7918,59.8694,59.7763,59.8229,44889.0
2015-08-07 13:50:00,77.13,77.14,77.0,77.04,29417.0,59.8229,59.8306,59.722,59.7531,29417.0
2015-08-07 14:00:00,77.03,77.11,76.98,77.11,31155.0,59.7453,59.8073,59.7065,59.8073,31155.0
2015-08-07 14:10:00,77.1,77.17,77.1,77.1,43133.0,59.7996,59.8539,59.7996,59.7996,43133.0
2015-08-07 14:20:00,77.11,77.13,77.03,77.12,36900.0,59.8073,59.8229,59.7453,59.8151,36900.0
2015-08-07 14:30:00,77.12,77.23,77.12,77.2,111600.0,59.8151,59.9004,59.8151,59.8772,111600.0
2015-08-07 14:40:00,77.19,77.19,77.12,77.19,43142.0,59.8694,59.8694,59.8151,59.8694,43142.0
2015-08-07 14:50:00,77.18,77.27,77.14,77.26,64591.0,59.8616,59.9314,59.8306,59.9237,64591.0
2015-08-07 15:00:00,77.25,77.31,77.21,77.3,83910.0,59.9159,59.9625,59.8849,59.9547,83910.0
2015-08-07 15:10:00,77.3,77.31,77.16,77.29,69553.0,59.9547,59.9625,59.8461,59.947,69553.0
2015-08-07 15:20:00,77.29,77.53,77.29,77.49,90634.0,59.947,60.1331,59.947,60.1021,90634.0
2015-08-07 15:30:00,77.49,77.57,77.49,77.55,111845.0,60.1021,60.1641,60.1021,60.1486,111845.0
2015-08-07 15:40:00,77.54,77.58,77.39,77.46,128707.0,60.1409,60.1719,60.0245,60.0788,128707.0
2015-08-07 15:50:00,77.47,77.51,77.42,77.48,235391.0,60.0866,60.1176,60.0478,60.0943,235391.0
2015-08-10 09:30:00,77.73,78.23,77.73,78.13,136397.0,60.2882,60.676,60.2882,60.5985,136397.0
2015-08-10 09:40:00,78.1,78.21,78.03,78.19,63229.0,60.5752,60.6605,60.5209,60.645,63229.0
2015-08-10 09:50:00,78.19,78.24,78.03,78.09,51270.0,60.645,60.6838,60.5209,60.5674,51270.0
2015-08-10 10:00:00,78.08,78.11,77.98,78.0,30216.0,60.5597,60.583,60.4821,60.4976,30216.0
2015-08-10 10:10:00,78.01,78.04,77.88,77.91,45416.0,60.5054,60.5287,60.4046,60.4278,45416.0
2015-08-10 10:20:00,77.91,78.14,77.91,78.05,58412.0,60.4278,60.6062,60.4278,60.5364,58412.0
2015-08-10 10:30:00,78.04,78.04,77.72,77.77,51671.0,60.5287,60.5287,60.2805,60.3193,51671.0
2015-08-10 10:40:00,77.76,77.96,77.74,77.92,32973.0,60.3115,60.4666,60.296,60.4356,32973.0
2015-08-10 10:50:00,77.92,77.92,77.79,77.91,47819.0,60.4356,60.4356,60.3348,60.4278,47819.0
2015-08-10 11:00:00,77.9,78.1,77.9,78.08,33368.0,60.4201,60.5752,60.4201,60.5597,33368.0
2015-08-10 11:10:00,78.09,78.11,78.0,78.03,71351.0,60.5674,60.583,60.4976,60.5209,71351.0
2015-08-10 11:20:00,78.03,78.06,77.87,77.88,42884.0,60.5209,60.5442,60.3968,60.4046,42884.0
2015-08-10 11:30:00,77.88,77.93,77.83,77.83,30165.0,60.4046,60.4433,60.3658,60.3658,30165.0
2015-08-10 11:40:00,77.82,77.83,77.68,77.7,34100.0,60.358,60.3658,60.2494,60.265,34100.0
2015-08-10 11:50:00,77.71,77.85,77.71,77.73,136421.0,60.2727,60.3813,60.2727,60.2882,136421.0
2015-08-10 12:00:00,77.73,77.83,77.73,77.83,33579.0,60.2882,60.3658,60.2882,60.3658,33579.0
2015-08-10 12:10:00,77.81,77.89,77.8,77.87,29548.0,60.3503,60.4123,60.3425,60.3968,29548.0
2015-08-10 12:20:00,77.87,77.9,77.84,77.87,27650.0,60.3968,60.4201,60.3735,60.3968,27650.0
2015-08-10 12:30:00,77.88,77.88,77.77,77.77,30120.0,60.4046,60.4046,60.3193,60.3193,30120.0
2015-08-10 12:40:00,77.78,77.78,77.7,77.77,34864.0,60.327,60.327,60.265,60.3193,34864.0
2015-08-10 12:50:00,77.78,77.78,77.7,77.75,36063.0,60.327,60.327,60.265,60.3037,36063.0
2015-08-10 13:00:00,77.74,77.78,77.7,77.74,50261.0,60.296,60.327,60.265,60.296,50261.0
2015-08-10 13:10:00,77.74,77.78,77.72,77.78,50362.0,60.296,60.327,60.2805,60.327,50362.0
2015-08-10 13:20:00,77.79,77.83,77.77,77.82,38426.0,60.3348,60.3658,60.3193,60.358,38426.0
2015-08-10 13:30:00,77.83,77.87,77.79,77.79,29851.0,60.3658,60.3968,60.3348,60.3348,29851.0
2015-08-10 13:40:00,77.8,77.86,77.79,77.85,35909.0,60.3425,60.3891,60.3348,60.3813,35909.0
2015-08-10 13:50:00,77.84,77.92,77.84,77.91,37903.0,60.3735,60.4356,60.3735,60.4278,37903.0
2015-08-10 14:00:00,77.91,77.92,77.82,77.86,34090.0,60.4278,60.4356,60.358,60.3891,34090.0
2015-08-10 14:10:00,77.87,77.96,77.86,77.92,67451.0,60.3968,60.4666,60.3891,60.4356,67451.0
2015-08-10 14:20:00,77.93,77.93,77.8,77.8,24563.0,60.4433,60.4433,60.3425,60.3425,24563.0
2015-08-10 14:30:00,77.79,77.81,77.73,77.81,58073.0,60.3348,60.3503,60.2882,60.3503,58073.0
2015-08-10 14:40:00,77.81,77.83,77.79,77.82,50174.0,60.3503,60.3658,60.3348,60.358,50174.0
2015-08-10 14:50:00,77.82,77.83,77.78,77.81,59991.0,60.358,60.3658,60.327,60.3503,59991.0
2015-08-10 15:00:00,77.81,77.86,77.79,77.83,47590.0,60.3503,60.3891,60.3348,60.3658,47590.0
2015-08-10 15:10:00,77.83,77.83,77.74,77.74,62377.0,60.3658,60.3658,60.296,60.296,62377.0
2015-08-10 15:20:00,77.75,77.82,77.74,77.76,67616.0,60.3037,60.358,60.296,60.3115,67616.0
2015-08-10 15:30:00,77.76,77.81,77.73,77.74,77070.0,60.3115,60.3503,60.2882,60.296,77070.0
2015-08-10 15:40:00,77.74,77.75,77.66,77.67,128442.0,60.296,60.3037,60.2339,60.2417,128442.0
2015-08-10 15:50:00,77.67,77.72,77.58,77.64,613710.0,60.2417,60.2805,60.1719,60.2184,613710.0
2015-08-11 09:30:00,77.1,77.38,76.92,77.19,157574.0,59.7996,60.0168,59.66,59.8694,157574.0
2015-08-11 09:40:00,77.17,77.41,77.04,77.38,262198.0,59.8539,60.04,59.7531,60.0168,262198.0
2015-08-11 09:50:00,77.37,77.42,77.07,77.17,82957.0,60.009,60.0478,59.7763,59.8539,82957.0
2015-08-11 10:00:00,77.17,77.36,77.12,77.26,82000.0,59.8539,60.0012,59.8151,59.9237,82000.0
2015-08-11 10:10:00,77.27,77.56,77.22,77.56,53748.0,59.9314,60.1564,59.8927,60.1564,53748.0
2015-08-11 10:20:00,77.58,77.63,77.31,77.31,53139.0,60.1719,60.2107,59.9625,59.9625,53139.0
2015-08-11 10:30:00,77.31,77.4,77.19,77.23,59366.0,59.9625,60.0323,59.8694,59.9004,59366.0
2015-08-11 10:40:00,77.22,77.41,77.2,77.38,68373.0,59.8927,60.04,59.8772,60.0168,68373.0
2015-08-11 10:50:00,77.38,77.41,77.25,77.25,56439.0,60.0168,60.04,59.9159,59.9159,56439.0
2015-08-11 11:00:00,77.26,77.29,77.09,77.14,108087.0,59.9237,59.947,59.7918,59.8306,108087.0
2015-08-11 11:10:00,77.14,77.25,77.14,77.22,73520.0,59.8306,59.9159,59.8306,59.8927,73520.0
2015-08-11 11:20:00,77.21,77.22,77.1,77.14,68141.0,59.8849,59.8927,59.7996,59.8306,68141.0
2015-08-11 11:30:00,77.13,77.23,77.13,77.16,77464.0,59.8229,59.9004,59.8229,59.8461,77464.0
2015-08-11 11:40:00,77.16,77.17,77.06,77.09,127680.0,59.8461,59.8539,59.7686,59.7918,127680.0
2015-08-11 11:50:00,77.08,77.17,77.07,77.17,94274.0,59.7841,59.8539,59.7763,59.8539,94274.0
2015-08-11 12:00:00,77.17,77.19,77.14,77.14,68087.0,59.8539,59.8694,59.8306,59.8306,68087.0
2015-08-11 12:10:00,77.15,77.21,77.12,77.12,46950.0,59.8384,59.8849,59.8151,59.8151,46950.0
2015-08-11 12:20:00,77.13,77.23,77.11,77.22,51119.0,59.8229,59.9004,59.8073,59.8927,51119.0
2015-08-11 12:30:00,77.22,77.27,77.21,77.26,38071.0,59.8927,59.9314,59.8849,59.9237,38071.0
2015-08-11 12:40:00,77.26,77.29,77.21,77.25,34792.0,59.9237,59.947,59.8849,59.9159,34792.0
2015-08-11 12:50:00,77.25,77.28,77.14,77.15,46346.0,59.9159,59.9392,59.8306,59.8384,46346.0
2015-08-11 13:00:00,77.14,77.19,77.04,77.05,68161.0,59.8306,59.8694,59.7531,59.7608,68161.0
2015-08-11 13:10:00,77.04,77.07,76.98,77.0,106146.0,59.7531,59.7763,59.7065,59.722,106146.0
2015-08-11 13:20:00,76.99,77.09,76.97,77.06,128769.0,59.7143,59.7918,59.6988,59.7686,128769.0
2015-08-11 13:30:00,77.07,77.24,77.05,77.22,153977.0,59.7763,59.9082,59.7608,59.8927,153977.0
2015-08-11 13:40:00,77.23,77.28,77.22,77.23,35886.0,59.9004,59.9392,59.8927,59.9004,35886.0
2015-08-11 13:50:00,77.23,77.29,77.22,77.27,54862.0,59.9004,59.947,59.8927,59.9314,54862.0
2015-08-11 14:00:00,77.26,77.36,77.25,77.35,59032.0,59.9237,60.0012,59.9159,59.9935,59032.0
2015-08-11 14:10:00,77.36,77.36,77.17,77.2,67732.0,60.0012,60.0012,59.8539,59.8772,67732.0
2015-08-11 14:20:00,77.2,77.32,77.2,77.31,35790.0,59.8772,59.9702,59.8772,59.9625,35790.0
2015-08-11 14:30:00,77.31,77.32,77.23,77.25,56194.0,59.9625,59.9702,59.9004,59.9159,56194.0
2015-08-11 14:40:00,77.25,77.25,77.2,77.2,48211.0,59.9159,59.9159,59.8772,59.8772,48211.0
2015-08-11 14:50:00,77.2,77.32,77.19,77.3,63380.0,59.8772,59.9702,59.8694,59.9547,63380.0
2015-08-11 15:00:00,77.31,77.36,77.19,77.2,74963.0,59.9625,60.0012,59.8694,59.8772,74963.0
2015-08-11 15:10:00,77.2,77.38,77.19,77.31,82142.0,59.8772,60.0168,59.8694,59.9625,82142.0
2015-08-11 15:20:00,77.32,77.39,77.29,77.38,74468.0,59.9702,60.0245,59.947,60.0168,74468.0
2015-08-11 15:30:00,77.38,77.46,77.31,77.44,103051.0,60.0168,60.0788,59.9625,60.0633,103051.0
2015-08-11 15:40:00,77.44,77.48,77.33,77.37,125489.0,60.0633,60.0943,59.978,60.009,125489.0
2015-08-11 15:50:00,77.38,77.5,77.37,77.41,432620.0,60.0168,60.1098,60.009,60.04,432620.0
2015-08-12 09:30:00,76.95,76.95,76.5,76.72,137326.0,59.6832,59.6832,59.3342,59.5049,137326.0
2015-08-12 09:40:00,76.72,76.92,76.69,76.71,123106.0,59.5049,59.66,59.4816,59.4971,123106.0
2015-08-12 09:50:00,76.7,76.89,76.67,76.76,203661.0,59.4893,59.6367,59.4661,59.5359,203661.0
2015-08-12 10:00:00,76.74,76.89,76.6,76.62,160471.0,59.5204,59.6367,59.4118,59.4273,160471.0
2015-08-12 10:10:00,76.61,76.69,76.5,76.65,105358.0,59.4195,59.4816,59.3342,59.4506,105358.0
2015-08-12 10:20:00,76.63,76.65,76.13,76.15,154642.0,59.4351,59.4506,59.0472,59.0628,154642.0
2015-08-12 10:30:00,76.14,76.44,76.08,76.43,183046.0,59.055,59.2877,59.0085,59.2799,183046.0
2015-08-12 10:40:00,76.44,76.58,76.35,76.4,115320.0,59.2877,59.3963,59.2179,59.2567,115320.0
2015-08-12 10:50:00,76.39,76.4,76.21,76.33,128502.0,59.2489,59.2567,59.1093,59.2024,128502.0
2015-08-12 11:00:00,76.35,76.56,76.35,76.56,71070.0,59.2179,59.3808,59.2179,59.3808,71070.0
2015-08-12 11:10:00,76.55,76.68,76.51,76.62,75994.0,59.373,59.4738,59.342,59.4273,75994.0
2015-08-12 11:20:00,76.61,76.67,76.5,76.66,87702.0,59.4195,59.4661,59.3342,59.4583,87702.0
2015-08-12 11:30:00,76.67,76.67,76.44,76.53,125797.0,59.4661,59.4661,59.2877,59.3575,125797.0
2015-08-12 11:40:00,76.53,76.59,76.5,76.55,131192.0,59.3575,59.404,59.3342,59.373,131192.0
2015-08-12 11:50:00,76.56,76.57,76.34,76.35,107043.0,59.3808,59.3885,59.2101,59.2179,107043.0
2015-08-12 12:00:00,76.36,76.48,76.33,76.48,46238.0,59.2256,59.3187,59.2024,59.3187,46238.0
2015-08-12 12:10:00,76.49,76.68,76.49,76.67,58572.0,59.3265,59.4738,59.3265,59.4661,58572.0
2015-08-12 12:20:00,76.66,76.77,76.63,76.76,51205.0,59.4583,59.5436,59.4351,59.5359,51205.0
2015-08-12 12:30:00,76.76,76.95,76.76,76.93,63320.0,59.5359,59.6832,59.5359,59.6677,63320.0
2015-08-12 12:40:00,76.93,76.99,76.82,76.82,82069.0,59.6677,59.7143,59.5824,59.5824,82069.0
2015-08-12 12:50:00,76.81,76.82,76.67,76.67,63881.0,59.5747,59.5824,59.4661,59.4661,63881.0
2015-08-12 13:00:00,76.67,76.89,76.67,76.78,51000.0,59.4661,59.6367,59.4661,59.5514,51000.0
2015-08-12 13:10:00,76.78,76.87,76.73,76.87,56882.0,59.5514,59.6212,59.5126,59.6212,56882.0
2015-08-12 13:20:00,76.87,76.95,76.73,76.73,46567.0,59.6212,59.6832,59.5126,59.5126,46567.0
2015-08-12 13:30:00,76.73,76.84,76.73,76.83,56106.0,59.5126,59.5979,59.5126,59.5902,56106.0
2015-08-12 13:40:00,76.84,77.09,76.84,77.07,56500.0,59.5979,59.7918,59.5979,59.7763,56500.0
2015-08-12 13:50:00,77.07,77.17,77.03,77.08,50648.0,59.7763,59.8539,59.7453,59.7841,50648.0
2015-08-12 14:00:00,77.07,77.08,76.91,77.0,117424.0,59.7763,59.7841,59.6522,59.722,117424.0
2015-08-12 14:10:00,77.0,77.01,76.83,76.87,97493.0,59.722,59.7298,59.5902,59.6212,97493.0
2015-08-12 14:20:00,76.87,76.9,76.67,76.73,86580.0,59.6212,59.6445,59.4661,59.5126,86580.0
2015-08-12 14:30:00,76.73,76.85,76.68,76.83,173888.0,59.5126,59.6057,59.4738,59.5902,173888.0
2015-08-12 14:40:00,76.85,77.0,76.8,76.94,188932.0,59.6057,59.722,59.5669,59.6755,188932.0
2015-08-12 14:50:00,76.93,77.0,76.89,76.98,121991.0,59.6677,59.722,59.6367,59.7065,121991.0
2015-08-12 15:00:00,76.98,77.14,76.98,77.1,199556.0,59.7065,59.8306,59.7065,59.7996,199556.0
2015-08-12 15:10:00,77.1,77.11,76.97,77.08,118045.0,59.7996,59.8073,59.6988,59.7841,118045.0
2015-08-12 15:20:00,77.08,77.32,77.07,77.32,96327.0,59.7841,59.9702,59.7763,59.9702,96327.0
2015-08-12 15:30:00,77.32,77.38,77.25,77.32,101809.0,59.9702,60.0168,59.9159,59.9702,101809.0
2015-08-12 15:40:00,77.32,77.39,77.28,77.35,112690.0,59.9702,60.0245,59.9392,59.9935,112690.0
2015-08-12 15:50:00,77.34,77.4,77.3,77.4,218088.0,59.9857,60.0323,59.9547,60.0323,218088.0
2015-08-13 09:30:00,77.32,77.64,77.25,77.36,84354.0,59.9702,60.2184,59.9159,60.0012,84354.0
2015-08-13 09:40:00,77.33,77.36,76.99,77.13,62995.0,59.978,60.0012,59.7143,59.8229,62995.0
2015-08-13 09:50:00,77.14,77.27,77.1,77.19,74763.0,59.8306,59.9314,59.7996,59.8694,74763.0
2015-08-13 10:00:00,77.16,77.31,77.09,77.28,51021.0,59.8461,59.9625,59.7918,59.9392,51021.0
2015-08-13 10:10:00,77.3,77.31,77.08,77.2,45682.0,59.9547,59.9625,59.7841,59.8772,45682.0
2015-08-13 10:20:00,77.17,77.23,77.08,77.18,64970.0,59.8539,59.9004,59.7841,59.8616,64970.0
2015-08-13 10:30:00,77.2,77.41,77.15,77.41,47746.0,59.8772,60.04,59.8384,60.04,47746.0
2015-08-13 10:40:00,77.42,77.44,77.22,77.23,109562.0,60.0478,60.0633,59.8927,59.9004,109562.0
2015-08-13 10:50:00,77.24,77.3,77.09,77.13,58387.0,59.9082,59.9547,59.7918,59.8229,58387.0
2015-08-13 11:00:00,77.13,77.2,77.05,77.09,43542.0,59.8229,59.8772,59.7608,59.7918,43542.0
2015-08-13 11:10:00,77.08,77.34,77.04,77.33,102842.0,59.7841,59.9857,59.7531,59.978,102842.0
2015-08-13 11:20:00,77.32,77.34,77.24,77.27,40231.0,59.9702,59.9857,59.9082,59.9314,40231.0
2015-08-13 11:30:00,77.28,77.41,77.24,77.3,47577.0,59.9392,60.04,59.9082,59.9547,47577.0
2015-08-13 11:40:00,77.3,77.52,77.28,77.52,49783.0,59.9547,60.1253,59.9392,60.1253,49783.0
2015-08-13 11:50:00,77.53,77.56,77.4,77.44,64074.0,60.1331,60.1564,60.0323,60.0633,64074.0
2015-08-13 12:00:00,77.45,77.63,77.44,77.6,41831.0,60.0711,60.2107,60.0633,60.1874,41831.0
2015-08-13 12:10:00,77.6,77.66,77.51,77.54,27012.0,60.1874,60.2339,60.1176,60.1409,27012.0
2015-08-13 12:20:00,77.54,77.66,77.51,77.66,30108.0,60.1409,60.2339,60.1176,60.2339,30108.0
2015-08-13 12:30:00,77.66,77.7,77.61,77.64,66853.0,60.2339,60.265,60.1952,60.2184,66853.0
2015-08-13 12:40:00,77.64,77.65,77.58,77.64,35638.0,60.2184,60.2262,60.1719,60.2184,35638.0
2015-08-13 12:50:00,77.65,77.74,77.64,77.68,37407.0,60.2262,60.296,60.2184,60.2494,37407.0
2015-08-13 13:00:00,77.67,77.74,77.66,77.74,17934.0,60.2417,60.296,60.2339,60.296,17934.0
2015-08-13 13:10:00,77.73,77.75,77.62,77.63,50778.0,60.2882,60.3037,60.2029,60.2107,50778.0
2015-08-13 13:20:00,77.64,77.74,77.62,77.74,33309.0,60.2184,60.296,60.2029,60.296,33309.0
2015-08-13 13:30:00,77.73,77.74,77.63,77.69,40184.0,60.2882,60.296,60.2107,60.2572,40184.0
2015-08-13 13:40:00,77.69,77.73,77.59,77.71,36005.0,60.2572,60.2882,60.1796,60.2727,36005.0
2015-08-13 13:50:00,77.7,77.71,77.57,77.66,27968.0,60.265,60.2727,60.1641,60.2339,27968.0
2015-08-13 14:00:00,77.67,77.74,77.62,77.7,34552.0,60.2417,60.296,60.2029,60.265,34552.0
2015-08-13 14:10:00,77.69,77.75,77.67,77.73,31507.0,60.2572,60.3037,60.2417,60.2882,31507.0
2015-08-13 14:20:00,77.73,77.8,77.71,77.76,46240.0,60.2882,60.3425,60.2727,60.3115,46240.0
2015-08-13 14:30:00,77.76,77.78,77.74,77.75,24985.0,60.3115,60.327,60.296,60.3037,24985.0
2015-08-13 14:40:00,77.75,77.78,77.72,77.78,35307.0,60.3037,60.327,60.2805,60.327,35307.0
2015-08-13 14:50:00,77.78,77.81,77.74,77.75,38972.0,60.327,60.3503,60.296,60.3037,38972.0
2015-08-13 15:00:00,77.76,77.78,77.65,77.65,65480.0,60.3115,60.327,60.2262,60.2262,65480.0
2015-08-13 15:10:00,77.65,77.67,77.58,77.63,69686.0,60.2262,60.2417,60.1719,60.2107,69686.0
2015-08-13 15:20:00,77.63,77.65,77.53,77.53,71594.0,60.2107,60.2262,60.1331,60.1331,71594.0
2015-08-13 15:30:00,77.53,77.55,77.34,77.44,173393.0,60.1331,60.1486,59.9857,60.0633,173393.0
2015-08-13 15:40:00,77.44,77.53,77.34,77.48,154894.0,60.0633,60.1331,59.9857,60.0943,154894.0
2015-08-13 15:50:00,77.48,77.58,77.46,77.5,374160.0,60.0943,60.1719,60.0788,60.1098,374160.0
2015-08-14 09:30:00,77.1,77.39,77.1,77.28,74658.0,59.7996,60.0245,59.7996,59.9392,74658.0
2015-08-14 09:40:00,77.27,77.47,77.23,77.45,43547.0,59.9314,60.0866,59.9004,60.0711,43547.0
2015-08-14 09:50:00,77.47,77.59,77.47,77.57,31369.0,60.0866,60.1796,60.0866,60.1641,31369.0
2015-08-14 10:00:00,77.57,77.72,77.51,77.57,32406.0,60.1641,60.2805,60.1176,60.1641,32406.0
2015-08-14 10:10:00,77.55,77.65,77.45,77.65,37177.0,60.1486,60.2262,60.0711,60.2262,37177.0
2015-08-14 10:20:00,77.66,77.66,77.48,77.53,33806.0,60.2339,60.2339,60.0943,60.1331,33806.0
2015-08-14 10:30:00,77.54,77.64,77.54,77.62,30087.0,60.1409,60.2184,60.1409,60.2029,30087.0
2015-08-14 10:40:00,77.63,77.67,77.51,77.54,45491.0,60.2107,60.2417,60.1176,60.1409,45491.0
2015-08-14 10:50:00,77.54,77.58,77.45,77.46,45524.0,60.1409,60.1719,60.0711,60.0788,45524.0
2015-08-14 11:00:00,77.46,77.5,77.39,77.41,60114.0,60.0788,60.1098,60.0245,60.04,60114.0
2015-08-14 11:10:00,77.4,77.47,77.35,77.44,68591.0,60.0323,60.0866,59.9935,60.0633,68591.0
2015-08-14 11:20:00,77.43,77.5,77.4,77.5,46946.0,60.0555,60.1098,60.0323,60.1098,46946.0
2015-08-14 11:30:00,77.5,77.64,77.46,77.63,52147.0,60.1098,60.2184,60.0788,60.2107,52147.0
2015-08-14 11:40:00,77.62,77.73,77.6,77.63,27830.0,60.2029,60.2882,60.1874,60.2107,27830.0
2015-08-14 11:50:00,77.62,77.69,77.62,77.67,32555.0,60.2029,60.2572,60.2029,60.2417,32555.0
2015-08-14 12:00:00,77.65,77.7,77.56,77.57,21085.0,60.2262,60.265,60.1564,60.1641,21085.0
2015-08-14 12:10:00,77.57,77.58,77.53,77.57,26499.0,60.1641,60.1719,60.1331,60.1641,26499.0
2015-08-14 12:20:00,77.57,77.64,77.56,77.64,21649.0,60.1641,60.2184,60.1564,60.2184,21649.0
2015-08-14 12:30:00,77.64,77.67,77.55,77.56,22279.0,60.2184,60.2417,60.1486,60.1564,22279.0
2015-08-14 12:40:00,77.56,77.58,77.41,77.42,32512.0,60.1564,60.1719,60.04,60.0478,32512.0
2015-08-14 12:50:00,77.43,77.47,77.4,77.46,28018.0,60.0555,60.0866,60.0323,60.0788,28018.0
2015-08-14 13:00:00,77.46,77.51,77.45,77.49,29840.0,60.0788,60.1176,60.0711,60.1021,29840.0
2015-08-14 13:10:00,77.49,77.53,77.44,77.5,46545.0,60.1021,60.1331,60.0633,60.1098,46545.0
2015-08-14 13:20:00,77.49,77.59,77.49,77.57,31467.0,60.1021,60.1796,60.1021,60.1641,31467.0
2015-08-14 13:30:00,77.59,77.66,77.53,77.53,20341.0,60.1796,60.2339,60.1331,60.1331,20341.0
2015-08-14 13:40:00,77.53,77.54,77.43,77.43,28950.0,60.1331,60.1409,60.0555,60.0555,28950.0
2015-08-14 13:50:00,77.44,77.49,77.42,77.48,22123.0,60.0633,60.1021,60.0478,60.0943,22123.0
2015-08-14 14:00:00,77.5,77.5,77.41,77.41,34071.0,60.1098,60.1098,60.04,60.04,34071.0
2015-08-14 14:10:00,77.42,77.52,77.42,77.49,37749.0,60.0478,60.1253,60.0478,60.1021,37749.0
2015-08-14 14:20:00,77.5,77.5,77.42,77.44,27557.0,60.1098,60.1098,60.0478,60.0633,27557.0
2015-08-14 14:30:00,77.43,77.5,77.4,77.48,34889.0,60.0555,60.1098,60.0323,60.0943,34889.0
2015-08-14 14:40:00,77.46,77.49,77.42,77.48,30849.0,60.0788,60.1021,60.0478,60.0943,30849.0
2015-08-14 14:50:00,77.47,77.47,77.4,77.42,44811.0,60.0866,60.0866,60.0323,60.0478,44811.0
2015-08-14 15:00:00,77.43,77.51,77.42,77.48,79218.0,60.0555,60.1176,60.0478,60.0943,79218.0
2015-08-14 15:10:00,77.48,77.5,77.46,77.5,58426.0,60.0943,60.1098,60.0788,60.1098,58426.0
2015-08-14 15:20:00,77.5,77.56,77.49,77.56,48400.0,60.1098,60.1564,60.1021,60.1564,48400.0
2015-08-14 15:30:00,77.55,77.6,77.53,77.54,72609.0,60.1486,60.1874,60.1331,60.1409,72609.0
2015-08-14 15:40:00,77.53,77.65,77.5,77.61,74991.0,60.1331,60.2262,60.1098,60.1952,74991.0
2015-08-14 15:50:00,77.61,77.65,77.55,77.61,194403.0,60.1952,60.2262,60.1486,60.1952,194403.0
2015-08-17 09:30:00,77.34,77.47,77.16,77.44,145915.0,59.9857,60.0866,59.8461,60.0633,145915.0
2015-08-17 09:40:00,77.46,77.57,77.38,77.55,72432.0,60.0788,60.1641,60.0168,60.1486,72432.0
2015-08-17 09:50:00,77.54,77.56,77.37,77.4,54735.0,60.1409,60.1564,60.009,60.0323,54735.0
2015-08-17 10:00:00,77.4,77.59,77.39,77.56,80444.0,60.0323,60.1796,60.0245,60.1564,80444.0
2015-08-17 10:10:00,77.57,77.99,77.55,77.97,133892.0,60.1641,60.4899,60.1486,60.4744,133892.0
2015-08-17 10:20:00,77.98,78.04,77.93,78.02,143160.0,60.4821,60.5287,60.4433,60.5132,143160.0
2015-08-17 10:30:00,78.02,78.14,77.99,78.07,63274.0,60.5132,60.6062,60.4899,60.5519,63274.0
2015-08-17 10:40:00,78.07,78.24,78.06,78.23,76583.0,60.5519,60.6838,60.5442,60.676,76583.0
2015-08-17 10:50:00,78.23,78.39,78.21,78.37,67326.0,60.676,60.8001,60.6605,60.7846,67326.0
2015-08-17 11:00:00,78.37,78.58,78.37,78.57,126922.0,60.7846,60.9475,60.7846,60.9397,126922.0
2015-08-17 11:10:00,78.57,78.6,78.47,78.51,62436.0,60.9397,60.963,60.8622,60.8932,62436.0
2015-08-17 11:20:00,78.51,78.54,78.39,78.44,64504.0,60.8932,60.9165,60.8001,60.8389,64504.0
2015-08-17 11:30:00,78.44,78.45,78.36,78.4,41144.0,60.8389,60.8467,60.7769,60.8079,41144.0
2015-08-17 11:40:00,78.38,78.45,78.36,78.43,30786.0,60.7924,60.8467,60.7769,60.8312,30786.0
2015-08-17 11:50:00,78.44,78.47,78.29,78.31,48276.0,60.8389,60.8622,60.7226,60.7381,48276.0
2015-08-17 12:00:00,78.31,78.35,78.25,78.34,37610.0,60.7381,60.7691,60.6915,60.7613,37610.0
2015-08-17 12:10:00,78.34,78.35,78.29,78.3,39459.0,60.7613,60.7691,60.7226,60.7303,39459.0
2015-08-17 12:20:00,78.31,78.39,78.3,78.34,31814.0,60.7381,60.8001,60.7303,60.7613,31814.0
2015-08-17 12:30:00,78.34,78.37,78.31,78.37,25023.0,60.7613,60.7846,60.7381,60.7846,25023.0
2015-08-17 12:40:00,78.37,78.42,78.35,78.35,19708.0,60.7846,60.8234,60.7691,60.7691,19708.0
2015-08-17 12:50:00,78.36,78.48,78.3,78.48,43678.0,60.7769,60.8699,60.7303,60.8699,43678.0
2015-08-17 13:00:00,78.48,78.5,78.45,78.48,26163.0,60.8699,60.8854,60.8467,60.8699,26163.0
2015-08-17 13:10:00,78.47,78.48,78.44,78.44,24022.0,60.8622,60.8699,60.8389,60.8389,24022.0
2015-08-17 13:20:00,78.44,78.48,78.41,78.47,18430.0,60.8389,60.8699,60.8156,60.8622,18430.0
2015-08-17 13:30:00,78.47,78.48,78.41,78.43,36857.0,60.8622,60.8699,60.8156,60.8312,36857.0
2015-08-17 13:40:00,78.42,78.49,78.41,78.48,34047.0,60.8234,60.8777,60.8156,60.8699,34047.0
2015-08-17 13:50:00,78.47,78.5,78.45,78.45,20918.0,60.8622,60.8854,60.8467,60.8467,20918.0
2015-08-17 14:00:00,78.46,78.52,78.42,78.47,48541.0,60.8544,60.901,60.8234,60.8622,48541.0
2015-08-17 14:10:00,78.46,78.49,78.41,78.46,60386.0,60.8544,60.8777,60.8156,60.8544,60386.0
2015-08-17 14:20:00,78.46,78.55,78.45,78.48,58867.0,60.8544,60.9242,60.8467,60.8699,58867.0
2015-08-17 14:30:00,78.48,78.55,78.47,78.54,60234.0,60.8699,60.9242,60.8622,60.9165,60234.0
2015-08-17 14:40:00,78.54,78.6,78.51,78.6,97331.0,60.9165,60.963,60.8932,60.963,97331.0
2015-08-17 14:50:00,78.59,78.69,78.57,78.68,91124.0,60.9553,61.0328,60.9397,61.0251,91124.0
2015-08-17 15:00:00,78.67,78.71,78.6,78.61,107282.0,61.0173,61.0483,60.963,60.9708,107282.0
2015-08-17 15:10:00,78.61,78.62,78.5,78.59,111356.0,60.9708,60.9785,60.8854,60.9553,111356.0
2015-08-17 15:20:00,78.59,78.6,78.54,78.59,105856.0,60.9553,60.963,60.9165,60.9553,105856.0
2015-08-17 15:30:00,78.59,78.66,78.56,78.63,134402.0,60.9553,61.0095,60.932,60.9863,134402.0
2015-08-17 15:40:00,78.63,78.72,78.61,78.7,179351.0,60.9863,61.0561,60.9708,61.0406,179351.0
2015-08-17 15:50:00,78.71,78.8,78.69,78.75,376946.0,61.0483,61.1181,61.0328,61.0793,376946.0
2015-08-18 09:30:00,78.38,78.72,78.34,78.52,84083.0,60.7924,61.0561,60.7613,60.901,84083.0
2015-08-18 09:40:00,78.49,78.57,78.18,78.46,85908.0,60.8777,60.9397,60.6373,60.8544,85908.0
2015-08-18 09:50:00,78.47,78.51,78.34,78.42,58798.0,60.8622,60.8932,60.7613,60.8234,58798.0
2015-08-18 10:00:00,78.43,78.48,78.36,78.45,55806.0,60.8312,60.8699,60.7769,60.8467,55806.0
2015-08-18 10:10:00,78.45,78.48,78.37,78.44,50296.0,60.8467,60.8699,60.7846,60.8389,50296.0
2015-08-18 10:20:00,78.44,78.52,78.35,78.37,55155.0,60.8389,60.901,60.7691,60.7846,55155.0
2015-08-18 10:30:00,78.37,78.43,78.31,78.41,85581.0,60.7846,60.8312,60.7381,60.8156,85581.0
2015-08-18 10:40:00,78.42,78.46,78.34,78.43,115414.0,60.8234,60.8544,60.7613,60.8312,115414.0
2015-08-18 10:50:00,78.43,78.47,78.39,78.42,77772.0,60.8312,60.8622,60.8001,60.8234,77772.0
2015-08-18 11:00:00,78.42,78.47,78.35,78.43,65144.0,60.8234,60.8622,60.7691,60.8312,65144.0
2015-08-18 11:10:00,78.43,78.45,78.37,78.4,53747.0,60.8312,60.8467,60.7846,60.8079,53747.0
2015-08-18 11:20:00,78.39,78.4,78.3,78.33,61696.0,60.8001,60.8079,60.7303,60.7536,61696.0
2015-08-18 11:30:00,78.34,78.41,78.3,78.36,47558.0,60.7613,60.8156,60.7303,60.7769,47558.0
2015-08-18 11:40:00,78.36,78.41,78.32,78.38,41000.0,60.7769,60.8156,60.7458,60.7924,41000.0
2015-08-18 11:50:00,78.38,78.41,78.35,78.4,36895.0,60.7924,60.8156,60.7691,60.8079,36895.0
2015-08-18 12:00:00,78.4,78.4,78.35,78.38,50381.0,60.8079,60.8079,60.7691,60.7924,50381.0
2015-08-18 12:10:00,78.37,78.43,78.35,78.36,31956.0,60.7846,60.8312,60.7691,60.7769,31956.0
2015-08-18 12:20:00,78.35,78.41,78.34,78.39,51832.0,60.7691,60.8156,60.7613,60.8001,51832.0
2015-08-18 12:30:00,78.38,78.41,78.34,78.39,41998.0,60.7924,60.8156,60.7613,60.8001,41998.0
2015-08-18 12:40:00,78.39,78.39,78.34,78.34,43947.0,60.8001,60.8001,60.7613,60.7613,43947.0
2015-08-18 12:50:00,78.34,78.38,78.23,78.23,71084.0,60.7613,60.7924,60.676,60.676,71084.0
2015-08-18 13:00:00,78.22,78.32,78.19,78.3,50074.0,60.6683,60.7458,60.645,60.7303,50074.0
2015-08-18 13:10:00,78.31,78.33,78.26,78.3,49322.0,60.7381,60.7536,60.6993,60.7303,49322.0
2015-08-18 13:20:00,78.3,78.34,78.27,78.3,52921.0,60.7303,60.7613,60.7071,60.7303,52921.0
2015-08-18 13:30:00,78.3,78.35,78.25,78.32,67126.0,60.7303,60.7691,60.6915,60.7458,67126.0
2015-08-18 13:40:00,78.32,78.36,78.23,78.24,56108.0,60.7458,60.7769,60.676,60.6838,56108.0
2015-08-18 13:50:00,78.24,78.3,78.21,78.25,53632.0,60.6838,60.7303,60.6605,60.6915,53632.0
2015-08-18 14:00:00,78.26,78.26,78.17,78.24,50168.0,60.6993,60.6993,60.6295,60.6838,50168.0
2015-08-18 14:10:00,78.25,78.27,78.19,78.21,70475.0,60.6915,60.7071,60.645,60.6605,70475.0
2015-08-18 14:20:00,78.22,78.25,78.2,78.21,49264.0,60.6683,60.6915,60.6528,60.6605,49264.0
2015-08-18 14:30:00,78.21,78.23,78.14,78.22,69454.0,60.6605,60.676,60.6062,60.6683,69454.0
2015-08-18 14:40:00,78.22,78.24,78.1,78.19,69809.0,60.6683,60.6838,60.5752,60.645,69809.0
2015-08-18 14:50:00,78.19,78.19,78.08,78.13,76047.0,60.645,60.645,60.5597,60.5985,76047.0
2015-08-18 15:00:00,78.13,78.18,78.1,78.15,60277.0,60.5985,60.6373,60.5752,60.614,60277.0
2015-08-18 15:10:00,78.14,78.21,78.08,78.2,67824.0,60.6062,60.6605,60.5597,60.6528,67824.0
2015-08-18 15:20:00,78.19,78.21,78.08,78.18,88606.0,60.645,60.6605,60.5597,60.6373,88606.0
2015-08-18 15:30:00,78.19,78.21,78.15,78.21,106999.0,60.645,60.6605,60.614,60.6605,106999.0
2015-08-18 15:40:00,78.2,78.26,78.17,78.25,158326.0,60.6528,60.6993,60.6295,60.6915,158326.0
2015-08-18 15:50:00,78.25,78.25,78.03,78.09,680804.0,60.6915,60.6915,60.5209,60.5674,680804.0
2015-08-19 09:30:00,77.71,77.75,77.29,77.42,87794.0,60.2727,60.3037,59.947,60.0478,87794.0
2015-08-19 09:40:00,77.42,77.57,77.37,77.41,59655.0,60.0478,60.1641,60.009,60.04,59655.0
2015-08-19 09:50:00,77.4,77.64,77.34,77.54,47105.0,60.0323,60.2184,59.9857,60.1409,47105.0
2015-08-19 10:00:00,77.53,77.65,77.44,77.62,56202.0,60.1331,60.2262,60.0633,60.2029,56202.0
2015-08-19 10:10:00,77.61,77.68,77.46,77.51,74165.0,60.1952,60.2494,60.0788,60.1176,74165.0
2015-08-19 10:20:00,77.51,77.56,77.44,77.47,54567.0,60.1176,60.1564,60.0633,60.0866,54567.0
2015-08-19 10:30:00,77.46,77.47,77.28,77.3,57960.0,60.0788,60.0866,59.9392,59.9547,57960.0
2015-08-19 10:40:00,77.31,77.32,76.96,77.13,148331.0,59.9625,59.9702,59.691,59.8229,148331.0
2015-08-19 10:50:00,77.12,77.17,77.0,77.17,77265.0,59.8151,59.8539,59.722,59.8539,77265.0
2015-08-19 11:00:00,77.18,77.28,77.12,77.17,76027.0,59.8616,59.9392,59.8151,59.8539,76027.0
2015-08-19 11:10:00,77.17,77.24,77.07,77.11,80741.0,59.8539,59.9082,59.7763,59.8073,80741.0
2015-08-19 11:20:00,77.11,77.18,77.01,77.06,57577.0,59.8073,59.8616,59.7298,59.7686,57577.0
2015-08-19 11:30:00,77.06,77.24,77.02,77.24,54490.0,59.7686,59.9082,59.7375,59.9082,54490.0
2015-08-19 11:40:00,77.23,77.23,76.97,76.98,75614.0,59.9004,59.9004,59.6988,59.7065,75614.0
2015-08-19 11:50:00,76.99,77.28,76.98,77.24,73427.0,59.7143,59.9392,59.7065,59.9082,73427.0
2015-08-19 12:00:00,77.23,77.25,77.18,77.24,65010.0,59.9004,59.9159,59.8616,59.9082,65010.0
2015-08-19 12:10:00,77.24,77.24,77.13,77.19,52821.0,59.9082,59.9082,59.8229,59.8694,52821.0
2015-08-19 12:20:00,77.19,77.34,77.19,77.28,63966.0,59.8694,59.9857,59.8694,59.9392,63966.0
2015-08-19 12:30:00,77.28,77.38,77.27,77.35,42406.0,59.9392,60.0168,59.9314,59.9935,42406.0
2015-08-19 12:40:00,77.36,77.46,77.34,77.38,48565.0,60.0012,60.0788,59.9857,60.0168,48565.0
2015-08-19 12:50:00,77.39,77.41,77.29,77.33,41661.0,60.0245,60.04,59.947,59.978,41661.0
2015-08-19 13:00:00,77.33,77.42,77.3,77.38,33810.0,59.978,60.0478,59.9547,60.0168,33810.0
2015-08-19 13:10:00,77.38,77.55,77.38,77.55,34970.0,60.0168,60.1486,60.0168,60.1486,34970.0
2015-08-19 13:20:00,77.55,77.59,77.45,77.45,47066.0,60.1486,60.1796,60.0711,60.0711,47066.0
2015-08-19 13:30:00,77.45,77.56,77.44,77.53,57894.0,60.0711,60.1564,60.0633,60.1331,57894.0
2015-08-19 13:40:00,77.52,77.75,77.51,77.72,68180.0,60.1253,60.3037,60.1176,60.2805,68180.0
2015-08-19 13:50:00,77.71,77.71,77.55,77.56,41445.0,60.2727,60.2727,60.1486,60.1564,41445.0
2015-08-19 14:00:00,77.55,77.97,77.55,77.94,88457.0,60.1486,60.4744,60.1486,60.4511,88457.0
2015-08-19 14:10:00,77.96,78.13,77.91,77.92,106475.0,60.4666,60.5985,60.4278,60.4356,106475.0
2015-08-19 14:20:00,77.91,77.98,77.77,77.8,41127.0,60.4278,60.4821,60.3193,60.3425,41127.0
2015-08-19 14:30:00,77.81,77.87,77.75,77.84,54335.0,60.3503,60.3968,60.3037,60.3735,54335.0
2015-08-19 14:40:00,77.83,77.85,77.62,77.77,48675.0,60.3658,60.3813,60.2029,60.3193,48675.0
2015-08-19 14:50:00,77.76,77.76,77.44,77.48,53633.0,60.3115,60.3115,60.0633,60.0943,53633.0
2015-08-19 15:00:00,77.48,77.56,77.39,77.55,77281.0,60.0943,60.1564,60.0245,60.1486,77281.0
2015-08-19 15:10:00,77.54,77.59,77.47,77.58,86008.0,60.1409,60.1796,60.0866,60.1719,86008.0
2015-08-19 15:20:00,77.57,77.68,77.56,77.62,82384.0,60.1641,60.2494,60.1564,60.2029,82384.0
2015-08-19 15:30:00,77.62,77.71,77.5,77.56,106558.0,60.2029,60.2727,60.1098,60.1564,106558.0
2015-08-19 15:40:00,77.55,77.75,77.52,77.72,147601.0,60.1486,60.3037,60.1253,60.2805,147601.0
2015-08-19 15:50:00,77.71,77.75,77.47,77.47,433428.0,60.2727,60.3037,60.0866,60.0866,433428.0
2015-08-20 09:30:00,76.61,77.01,76.52,76.91,149107.0,59.4195,59.7298,59.3497,59.6522,149107.0
2015-08-20 09:40:00,76.9,77.0,76.74,76.87,121147.0,59.6445,59.722,59.5204,59.6212,121147.0
2015-08-20 09:50:00,76.85,76.93,76.71,76.77,68584.0,59.6057,59.6677,59.4971,59.5436,68584.0
2015-08-20 10:00:00,76.77,76.86,76.49,76.65,139598.0,59.5436,59.6134,59.3265,59.4506,139598.0
2015-08-20 10:10:00,76.64,76.78,76.57,76.66,78813.0,59.4428,59.5514,59.3885,59.4583,78813.0
2015-08-20 10:20:00,76.66,76.66,76.49,76.54,89875.0,59.4583,59.4583,59.3265,59.3652,89875.0
2015-08-20 10:30:00,76.53,76.7,76.5,76.69,85800.0,59.3575,59.4893,59.3342,59.4816,85800.0
2015-08-20 10:40:00,76.68,76.86,76.66,76.84,44126.0,59.4738,59.6134,59.4583,59.5979,44126.0
2015-08-20 10:50:00,76.84,76.89,76.78,76.79,62782.0,59.5979,59.6367,59.5514,59.5592,62782.0
2015-08-20 11:00:00,76.8,76.85,76.64,76.67,54395.0,59.5669,59.6057,59.4428,59.4661,54395.0
2015-08-20 11:10:00,76.66,76.73,76.62,76.62,69170.0,59.4583,59.5126,59.4273,59.4273,69170.0
2015-08-20 11:20:00,76.63,76.87,76.62,76.81,85449.0,59.4351,59.6212,59.4273,59.5747,85449.0
2015-08-20 11:30:00,76.82,76.84,76.69,76.79,44307.0,59.5824,59.5979,59.4816,59.5592,44307.0
2015-08-20 11:40:00,76.78,76.88,76.77,76.86,48750.0,59.5514,59.629,59.5436,59.6134,48750.0
2015-08-20 11:50:00,76.86,76.94,76.81,76.93,34298.0,59.6134,59.6755,59.5747,59.6677,34298.0
2015-08-20 12:00:00,76.93,76.94,76.76,76.86,36279.0,59.6677,59.6755,59.5359,59.6134,36279.0
2015-08-20 12:10:00,76.86,76.86,76.62,76.71,37353.0,59.6134,59.6134,59.4273,59.4971,37353.0
2015-08-20 12:20:00,76.72,76.72,76.56,76.66,61260.0,59.5049,59.5049,59.3808,59.4583,61260.0
2015-08-20 12:30:00,76.66,76.75,76.65,76.69,41186.0,59.4583,59.5281,59.4506,59.4816,41186.0
2015-08-20 12:40:00,76.69,76.74,76.64,76.67,82372.0,59.4816,59.5204,59.4428,59.4661,82372.0
2015-08-20 12:50:00,76.67,76.67,76.49,76.58,82007.0,59.4661,59.4661,59.3265,59.3963,82007.0
2015-08-20 13:00:00,76.58,76.6,76.52,76.52,58918.0,59.3963,59.4118,59.3497,59.3497,58918.0
2015-08-20 13:10:00,76.51,76.71,76.49,76.71,56179.0,59.342,59.4971,59.3265,59.4971,56179.0
2015-08-20 13:20:00,76.7,76.8,76.68,76.74,48755.0,59.4893,59.5669,59.4738,59.5204,48755.0
2015-08-20 13:30:00,76.71,76.78,76.68,76.73,57685.0,59.4971,59.5514,59.4738,59.5126,57685.0
2015-08-20 13:40:00,76.73,76.81,76.7,76.8,62841.0,59.5126,59.5747,59.4893,59.5669,62841.0
2015-08-20 13:50:00,76.82,76.9,76.82,76.87,29865.0,59.5824,59.6445,59.5824,59.6212,29865.0
2015-08-20 14:00:00,76.88,76.89,76.68,76.68,52026.0,59.629,59.6367,59.4738,59.4738,52026.0
2015-08-20 14:10:00,76.68,76.75,76.59,76.74,117989.0,59.4738,59.5281,59.404,59.5204,117989.0
2015-08-20 14:20:00,76.74,76.77,76.67,76.69,76097.0,59.5204,59.5436,59.4661,59.4816,76097.0
2015-08-20 14:30:00,76.68,76.7,76.59,76.63,90966.0,59.4738,59.4893,59.404,59.4351,90966.0
2015-08-20 14:40:00,76.63,76.65,76.53,76.55,114171.0,59.4351,59.4506,59.3575,59.373,114171.0
2015-08-20 14:50:00,76.55,76.65,76.52,76.58,101262.0,59.373,59.4506,59.3497,59.3963,101262.0
2015-08-20 15:00:00,76.59,76.68,76.53,76.66,98871.0,59.404,59.4738,59.3575,59.4583,98871.0
2015-08-20 15:10:00,76.67,76.71,76.52,76.55,147753.0,59.4661,59.4971,59.3497,59.373,147753.0
2015-08-20 15:20:00,76.53,76.73,76.53,76.71,168460.0,59.3575,59.5126,59.3575,59.4971,168460.0
2015-08-20 15:30:00,76.7,76.83,76.67,76.67,166384.0,59.4893,59.5902,59.4661,59.4661,166384.0
2015-08-20 15:40:00,76.67,76.74,76.59,76.68,286500.0,59.4661,59.5204,59.404,59.4738,286500.0
2015-08-20 15:50:00,76.68,76.68,76.44,76.5,1004493.0,59.4738,59.4738,59.2877,59.3342,1004493.0
2015-08-21 09:30:00,75.84,76.03,75.46,75.99,713233.0,58.8223,58.9697,58.5276,58.9387,713233.0
2015-08-21 09:40:00,75.97,75.99,75.51,75.65,318662.0,58.9232,58.9387,58.5664,58.675,318662.0
2015-08-21 09:50:00,75.64,75.77,75.58,75.65,140918.0,58.6672,58.768,58.6207,58.675,140918.0
2015-08-21 10:00:00,75.65,75.95,75.61,75.8,176144.0,58.675,58.9076,58.6439,58.7913,176144.0
2015-08-21 10:10:00,75.78,75.79,75.58,75.63,98186.0,58.7758,58.7835,58.6207,58.6594,98186.0
2015-08-21 10:20:00,75.62,75.73,75.58,75.6,133018.0,58.6517,58.737,58.6207,58.6362,133018.0
2015-08-21 10:30:00,75.6,75.68,75.36,75.44,224765.0,58.6362,58.6982,58.45,58.5121,224765.0
2015-08-21 10:40:00,75.44,75.61,75.33,75.35,144513.0,58.5121,58.6439,58.4268,58.4423,144513.0
2015-08-21 10:50:00,75.35,75.46,75.31,75.43,157424.0,58.4423,58.5276,58.4112,58.5043,157424.0
2015-08-21 11:00:00,75.43,75.44,75.27,75.31,142735.0,58.5043,58.5121,58.3802,58.4112,142735.0
2015-08-21 11:10:00,75.31,75.45,75.09,75.45,188487.0,58.4112,58.5198,58.2406,58.5198,188487.0
2015-08-21 11:20:00,75.46,75.46,75.21,75.33,130901.0,58.5276,58.5276,58.3337,58.4268,130901.0
2015-08-21 11:30:00,75.31,75.45,75.04,75.09,117347.0,58.4112,58.5198,58.2018,58.2406,117347.0
2015-08-21 11:40:00,75.09,75.3,75.06,75.29,84189.0,58.2406,58.4035,58.2173,58.3957,84189.0
2015-08-21 11:50:00,75.3,75.52,75.22,75.47,86081.0,58.4035,58.5741,58.3414,58.5353,86081.0
2015-08-21 12:00:00,75.46,75.59,75.35,75.55,109950.0,58.5276,58.6284,58.4423,58.5974,109950.0
2015-08-21 12:10:00,75.55,75.61,75.26,75.33,89690.0,58.5974,58.6439,58.3725,58.4268,89690.0
2015-08-21 12:20:00,75.34,75.4,75.22,75.31,86478.0,58.4345,58.4811,58.3414,58.4112,86478.0
2015-08-21 12:30:00,75.3,75.44,75.29,75.31,78526.0,58.4035,58.5121,58.3957,58.4112,78526.0
2015-08-21 12:40:00,75.3,75.3,75.08,75.18,85032.0,58.4035,58.4035,58.2329,58.3104,85032.0
2015-08-21 12:50:00,75.17,75.18,75.06,75.09,157861.0,58.3027,58.3104,58.2173,58.2406,157861.0
2015-08-21 13:00:00,75.08,75.16,74.95,75.13,178189.0,58.2329,58.2949,58.132,58.2716,178189.0
2015-08-21 13:10:00,75.13,75.2,75.07,75.16,78717.0,58.2716,58.3259,58.2251,58.2949,78717.0
2015-08-21 13:20:00,75.15,75.47,75.14,75.47,86158.0,58.2872,58.5353,58.2794,58.5353,86158.0
2015-08-21 13:30:00,75.47,75.47,75.23,75.4,100545.0,58.5353,58.5353,58.3492,58.4811,100545.0
2015-08-21 13:40:00,75.38,75.43,75.23,75.24,90818.0,58.4655,58.5043,58.3492,58.357,90818.0
2015-08-21 13:50:00,75.23,75.39,75.12,75.37,87479.0,58.3492,58.4733,58.2639,58.4578,87479.0
2015-08-21 14:00:00,75.37,75.46,75.26,75.32,113780.0,58.4578,58.5276,58.3725,58.419,113780.0
2015-08-21 14:10:00,75.31,75.34,75.07,75.14,97775.0,58.4112,58.4345,58.2251,58.2794,97775.0
2015-08-21 14:20:00,75.14,75.19,75.01,75.03,169390.0,58.2794,58.3182,58.1786,58.1941,169390.0
2015-08-21 14:30:00,75.03,75.12,74.85,74.87,136463.0,58.1941,58.2639,58.0545,58.07,136463.0
2015-08-21 14:40:00,74.87,74.91,74.65,74.66,188690.0,58.07,58.101,57.8993,57.9071,188690.0
2015-08-21 14:50:00,74.65,74.69,74.57,74.65,199799.0,57.8993,57.9304,57.8373,57.8993,199799.0
2015-08-21 15:00:00,74.64,74.76,74.62,74.68,192133.0,57.8916,57.9847,57.8761,57.9226,192133.0
2015-08-21 15:10:00,74.68,74.71,74.39,74.7,257213.0,57.9226,57.9459,57.6977,57.9381,257213.0
2015-08-21 15:20:00,74.7,74.77,74.61,74.68,230156.0,57.9381,57.9924,57.8683,57.9226,230156.0
2015-08-21 15:30:00,74.68,74.69,74.38,74.61,274186.0,57.9226,57.9304,57.6899,57.8683,274186.0
2015-08-21 15:40:00,74.61,74.86,74.6,74.86,286899.0,57.8683,58.0622,57.8606,58.0622,286899.0
2015-08-21 15:50:00,74.85,74.92,74.27,74.28,964901.0,58.0545,58.1088,57.6046,57.6124,964901.0
2015-08-24 09:30:00,67.8,69.94,55.54,68.48,1282157.0,52.5864,54.2462,43.0774,53.1138,1282157.0
2015-08-24 09:40:00,68.48,70.73,68.31,69.39,455484.0,53.1138,54.859,52.982,53.8196,455484.0
2015-08-24 09:50:00,69.39,70.14,69.08,70.09,445436.0,53.8196,54.4013,53.5792,54.3626,445436.0
2015-08-24 10:00:00,70.1,71.1,69.78,71.02,364286.0,54.3703,55.1459,54.1221,55.0839,364286.0
2015-08-24 10:10:00,71.02,71.79,70.87,71.76,442871.0,55.0839,55.6811,54.9675,55.6578,442871.0
2015-08-24 10:20:00,71.76,72.31,71.75,72.06,338746.0,55.6578,56.0844,55.6501,55.8905,338746.0
2015-08-24 10:30:00,72.06,72.07,71.42,71.82,292754.0,55.8905,55.8983,55.3941,55.7044,292754.0
2015-08-24 10:40:00,71.83,71.91,71.41,71.57,239916.0,55.7121,55.7742,55.3864,55.5105,239916.0
2015-08-24 10:50:00,71.56,71.67,71.48,71.66,285023.0,55.5027,55.588,55.4407,55.5803,285023.0
2015-08-24 11:00:00,71.66,71.71,71.54,71.58,211027.0,55.5803,55.619,55.4872,55.5182,211027.0
2015-08-24 11:10:00,71.58,71.6,71.5,71.53,249136.0,55.5182,55.5337,55.4562,55.4794,249136.0
2015-08-24 11:20:00,71.52,71.67,71.5,71.65,222729.0,55.4717,55.588,55.4562,55.5725,222729.0
2015-08-24 11:30:00,71.64,71.95,71.64,71.93,154542.0,55.5648,55.8052,55.5648,55.7897,154542.0
2015-08-24 11:40:00,71.93,72.32,71.93,72.29,225885.0,55.7897,56.0922,55.7897,56.0689,225885.0
2015-08-24 11:50:00,72.29,72.73,72.28,72.7,229055.0,56.0689,56.4102,56.0611,56.3869,229055.0
2015-08-24 12:00:00,72.7,72.75,72.5,72.64,192004.0,56.3869,56.4257,56.2318,56.3404,192004.0
2015-08-24 12:10:00,72.63,72.7,72.59,72.62,176312.0,56.3326,56.3869,56.3016,56.3249,176312.0
2015-08-24 12:20:00,72.62,72.78,72.6,72.7,120283.0,56.3249,56.449,56.3093,56.3869,120283.0
2015-08-24 12:30:00,72.7,72.83,72.61,72.82,125038.0,56.3869,56.4877,56.3171,56.48,125038.0
2015-08-24 12:40:00,72.82,72.83,72.76,72.77,101952.0,56.48,56.4877,56.4334,56.4412,101952.0
2015-08-24 12:50:00,72.77,72.81,72.75,72.8,112011.0,56.4412,56.4722,56.4257,56.4645,112011.0
2015-08-24 13:00:00,72.81,72.87,72.8,72.87,111925.0,56.4722,56.5188,56.4645,56.5188,111925.0
2015-08-24 13:10:00,72.87,72.9,72.81,72.83,110701.0,56.5188,56.542,56.4722,56.4877,110701.0
2015-08-24 13:20:00,72.82,72.83,72.69,72.72,133993.0,56.48,56.4877,56.3791,56.4024,133993.0
2015-08-24 13:30:00,72.71,72.72,72.42,72.42,193773.0,56.3947,56.4024,56.1697,56.1697,193773.0
2015-08-24 13:40:00,72.42,72.44,72.34,72.35,161548.0,56.1697,56.1852,56.1077,56.1154,161548.0
2015-08-24 13:50:00,72.35,72.36,71.75,71.76,146231.0,56.1154,56.1232,55.6501,55.6578,146231.0
2015-08-24 14:00:00,71.76,71.77,71.39,71.4,179241.0,55.6578,55.6656,55.3709,55.3786,179241.0
2015-08-24 14:10:00,71.4,71.41,71.05,71.24,260252.0,55.3786,55.3864,55.1071,55.2545,260252.0
2015-08-24 14:20:00,71.25,71.28,70.77,70.87,273016.0,55.2623,55.2855,54.89,54.9675,273016.0
2015-08-24 14:30:00,70.87,71.05,70.82,70.86,213286.0,54.9675,55.1071,54.9288,54.9598,213286.0
2015-08-24 14:40:00,70.85,70.86,70.24,70.27,199114.0,54.952,54.9598,54.4789,54.5022,199114.0
2015-08-24 14:50:00,70.27,70.36,69.88,70.16,313243.0,54.5022,54.572,54.1997,54.4169,313243.0
2015-08-24 15:00:00,70.16,70.38,69.88,70.36,421708.0,54.4169,54.5875,54.1997,54.572,421708.0
2015-08-24 15:10:00,70.36,70.39,70.0,70.05,349585.0,54.572,54.5952,54.2928,54.3315,349585.0
2015-08-24 15:20:00,70.05,70.21,70.02,70.15,400982.0,54.3315,54.4556,54.3083,54.4091,400982.0
2015-08-24 15:30:00,70.15,70.83,70.14,70.83,391101.0,54.4091,54.9365,54.4013,54.9365,391101.0
2015-08-24 15:40:00,70.83,71.57,70.81,71.39,470191.0,54.9365,55.5105,54.921,55.3709,470191.0
2015-08-24 15:50:00,71.39,71.48,70.93,70.94,747804.0,55.3709,55.4407,55.0141,55.0218,747804.0
2015-08-25 09:30:00,72.88,72.91,71.6,71.89,403621.0,56.5265,56.5498,55.5337,55.7587,403621.0
2015-08-25 09:40:00,71.9,71.96,71.35,71.7,312555.0,55.7664,55.813,55.3398,55.6113,312555.0
2015-08-25 09:50:00,71.72,72.14,71.63,72.0,216724.0,55.6268,55.9526,55.557,55.844,216724.0
2015-08-25 10:00:00,71.99,72.0,71.67,71.88,133686.0,55.8362,55.844,55.588,55.7509,133686.0
2015-08-25 10:10:00,71.86,72.19,71.61,71.94,188371.0,55.7354,55.9913,55.5415,55.7974,188371.0
2015-08-25 10:20:00,71.95,72.02,71.66,71.95,175946.0,55.8052,55.8595,55.5803,55.8052,175946.0
2015-08-25 10:30:00,71.94,71.94,71.59,71.74,111350.0,55.7974,55.7974,55.526,55.6423,111350.0
2015-08-25 10:40:00,71.73,71.88,71.65,71.74,106381.0,55.6346,55.7509,55.5725,55.6423,106381.0
2015-08-25 10:50:00,71.76,71.97,71.69,71.92,206998.0,55.6578,55.8207,55.6035,55.7819,206998.0
2015-08-25 11:00:00,71.93,72.19,71.93,72.17,104700.0,55.7897,55.9913,55.7897,55.9758,104700.0
2015-08-25 11:10:00,72.17,72.58,72.17,72.49,140041.0,55.9758,56.2938,55.9758,56.224,140041.0
2015-08-25 11:20:00,72.49,72.66,72.44,72.48,83482.0,56.224,56.3559,56.1852,56.2163,83482.0
2015-08-25 11:30:00,72.47,72.56,72.33,72.45,71670.0,56.2085,56.2783,56.0999,56.193,71670.0
2015-08-25 11:40:00,72.45,72.71,72.27,72.7,111249.0,56.193,56.3947,56.0534,56.3869,111249.0
2015-08-25 11:50:00,72.69,72.7,72.61,72.65,135268.0,56.3791,56.3869,56.3171,56.3481,135268.0
2015-08-25 12:00:00,72.66,72.75,72.57,72.71,149570.0,56.3559,56.4257,56.2861,56.3947,149570.0
2015-08-25 12:10:00,72.71,72.72,72.52,72.56,115622.0,56.3947,56.4024,56.2473,56.2783,115622.0
2015-08-25 12:20:00,72.55,72.67,72.55,72.62,104896.0,56.2706,56.3636,56.2706,56.3249,104896.0
2015-08-25 12:30:00,72.62,72.73,72.51,72.57,88324.0,56.3249,56.4102,56.2395,56.2861,88324.0
2015-08-25 12:40:00,72.57,72.78,72.57,72.68,110832.0,56.2861,56.449,56.2861,56.3714,110832.0
2015-08-25 12:50:00,72.71,72.77,72.46,72.47,63135.0,56.3947,56.4412,56.2008,56.2085,63135.0
2015-08-25 13:00:00,72.47,72.6,72.38,72.45,68265.0,56.2085,56.3093,56.1387,56.193,68265.0
2015-08-25 13:10:00,72.46,72.46,72.19,72.2,80648.0,56.2008,56.2008,55.9913,55.9991,80648.0
2015-08-25 13:20:00,72.2,72.35,71.77,71.81,88821.0,55.9991,56.1154,55.6656,55.6966,88821.0
2015-08-25 13:30:00,71.76,72.01,71.73,71.93,82884.0,55.6578,55.8517,55.6346,55.7897,82884.0
2015-08-25 13:40:00,71.93,71.93,71.63,71.81,84588.0,55.7897,55.7897,55.557,55.6966,84588.0
2015-08-25 13:50:00,71.81,72.09,71.8,71.96,74116.0,55.6966,55.9138,55.6889,55.813,74116.0
2015-08-25 14:00:00,71.96,71.96,71.71,71.73,94628.0,55.813,55.813,55.619,55.6346,94628.0
2015-08-25 14:10:00,71.72,71.9,71.7,71.9,93070.0,55.6268,55.7664,55.6113,55.7664,93070.0
2015-08-25 14:20:00,71.89,72.03,71.82,71.9,91656.0,55.7587,55.8672,55.7044,55.7664,91656.0
2015-08-25 14:30:00,71.89,71.96,71.8,71.84,135018.0,55.7587,55.813,55.6889,55.7199,135018.0
2015-08-25 14:40:00,71.84,72.02,71.77,72.02,108516.0,55.7199,55.8595,55.6656,55.8595,108516.0
2015-08-25 14:50:00,72.02,72.16,71.98,72.02,128381.0,55.8595,55.9681,55.8285,55.8595,128381.0
2015-08-25 15:00:00,72.01,72.08,71.89,71.89,193760.0,55.8517,55.906,55.7587,55.7587,193760.0
2015-08-25 15:10:00,71.89,71.95,71.6,71.62,190117.0,55.7587,55.8052,55.5337,55.5492,190117.0
2015-08-25 15:20:00,71.62,71.62,71.33,71.37,318827.0,55.5492,55.5492,55.3243,55.3553,318827.0
2015-08-25 15:30:00,71.37,71.38,70.71,70.72,378218.0,55.3553,55.3631,54.8434,54.8512,378218.0
2015-08-25 15:40:00,70.71,70.94,70.12,70.31,487698.0,54.8434,55.0218,54.3858,54.5332,487698.0
2015-08-25 15:50:00,70.3,70.69,69.84,69.92,777042.0,54.5254,54.8279,54.1687,54.2307,777042.0
2015-08-26 09:30:00,71.81,71.98,71.41,71.84,385093.0,55.6966,55.8285,55.3864,55.7199,385093.0
2015-08-26 09:40:00,71.85,71.91,71.66,71.74,400533.0,55.7276,55.7742,55.5803,55.6423,400533.0
2015-08-26 09:50:00,71.74,71.77,71.45,71.65,277993.0,55.6423,55.6656,55.4174,55.5725,277993.0
2015-08-26 10:00:00,71.64,71.76,71.5,71.55,157485.0,55.5648,55.6578,55.4562,55.495,157485.0
2015-08-26 10:10:00,71.54,71.6,70.71,70.82,328409.0,55.4872,55.5337,54.8434,54.9288,328409.0
2015-08-26 10:20:00,70.8,71.08,70.76,70.91,215561.0,54.9132,55.1304,54.8822,54.9986,215561.0
2015-08-26 10:30:00,70.92,71.31,70.84,71.05,290519.0,55.0063,55.3088,54.9443,55.1071,290519.0
2015-08-26 10:40:00,71.05,71.1,70.79,70.94,204056.0,55.1071,55.1459,54.9055,55.0218,204056.0
2015-08-26 10:50:00,70.95,71.28,70.87,70.93,146878.0,55.0296,55.2855,54.9675,55.0141,146878.0
2015-08-26 11:00:00,70.93,71.06,70.82,70.92,283861.0,55.0141,55.1149,54.9288,55.0063,283861.0
2015-08-26 11:10:00,70.92,71.2,70.91,71.18,304833.0,55.0063,55.2235,54.9986,55.208,304833.0
2015-08-26 11:20:00,71.18,71.22,71.03,71.13,233367.0,55.208,55.239,55.0916,55.1692,233367.0
2015-08-26 11:30:00,71.12,71.26,70.92,70.95,228311.0,55.1614,55.27,55.0063,55.0296,228311.0
2015-08-26 11:40:00,70.95,71.2,70.92,71.13,178165.0,55.0296,55.2235,55.0063,55.1692,178165.0
2015-08-26 11:50:00,71.11,71.2,70.94,70.96,161463.0,55.1537,55.2235,55.0218,55.0373,161463.0
2015-08-26 12:00:00,70.96,71.06,70.84,71.0,202818.0,55.0373,55.1149,54.9443,55.0684,202818.0
2015-08-26 12:10:00,70.99,71.03,70.8,70.91,105952.0,55.0606,55.0916,54.9132,54.9986,105952.0
2015-08-26 12:20:00,70.94,70.96,70.53,70.55,125761.0,55.0218,55.0373,54.7038,54.7193,125761.0
2015-08-26 12:30:00,70.56,70.58,70.28,70.28,127177.0,54.7271,54.7426,54.5099,54.5099,127177.0
2015-08-26 12:40:00,70.28,70.53,70.27,70.47,119210.0,54.5099,54.7038,54.5022,54.6573,119210.0
2015-08-26 12:50:00,70.46,70.82,70.38,70.82,85594.0,54.6495,54.9288,54.5875,54.9288,85594.0
2015-08-26 13:00:00,70.82,71.03,70.63,70.71,133888.0,54.9288,55.0916,54.7814,54.8434,133888.0
2015-08-26 13:10:00,70.73,70.91,70.66,70.85,108189.0,54.859,54.9986,54.8047,54.952,108189.0
2015-08-26 13:20:00,70.86,71.23,70.86,71.23,134172.0,54.9598,55.2468,54.9598,55.2468,134172.0
2015-08-26 13:30:00,71.2,71.54,71.13,71.48,155013.0,55.2235,55.4872,55.1692,55.4407,155013.0
2015-08-26 13:40:00,71.48,71.5,71.22,71.32,151536.0,55.4407,55.4562,55.239,55.3166,151536.0
2015-08-26 13:50:00,71.3,71.59,71.3,71.59,139589.0,55.301,55.526,55.301,55.526,139589.0
2015-08-26 14:00:00,71.6,71.62,71.35,71.5,141432.0,55.5337,55.5492,55.3398,55.4562,141432.0
2015-08-26 14:10:00,71.51,71.57,70.98,71.03,240715.0,55.4639,55.5105,55.0529,55.0916,240715.0
2015-08-26 14:20:00,71.02,71.16,70.92,71.1,154714.0,55.0839,55.1925,55.0063,55.1459,154714.0
2015-08-26 14:30:00,71.1,71.28,70.95,71.17,228242.0,55.1459,55.2855,55.0296,55.2002,228242.0
2015-08-26 14:40:00,71.17,71.55,71.16,71.27,170854.0,55.2002,55.495,55.1925,55.2778,170854.0
2015-08-26 14:50:00,71.28,71.45,71.2,71.43,230490.0,55.2855,55.4174,55.2235,55.4019,230490.0
2015-08-26 15:00:00,71.44,71.72,71.26,71.69,272977.0,55.4096,55.6268,55.27,55.6035,272977.0
2015-08-26 15:10:00,71.68,72.13,71.68,72.1,232987.0,55.5958,55.9448,55.5958,55.9215,232987.0
2015-08-26 15:20:00,72.13,72.26,71.86,71.9,178262.0,55.9448,56.0456,55.7354,55.7664,178262.0
2015-08-26 15:30:00,71.91,72.13,71.83,71.92,232677.0,55.7742,55.9448,55.7121,55.7819,232677.0
2015-08-26 15:40:00,71.94,72.39,71.9,72.06,302969.0,55.7974,56.1465,55.7664,55.8905,302969.0
2015-08-26 15:50:00,72.05,72.39,72.04,72.25,697603.0,55.8828,56.1465,55.875,56.0379,697603.0
2015-08-27 09:30:00,73.8,73.8,73.25,73.48,205171.0,57.2401,57.2401,56.8135,56.9919,205171.0
2015-08-27 09:40:00,73.48,73.59,73.2,73.22,269440.0,56.9919,57.0772,56.7747,56.7902,269440.0
2015-08-27 09:50:00,73.21,73.3,72.9,73.03,142350.0,56.7825,56.8523,56.542,56.6429,142350.0
2015-08-27 10:00:00,73.0,73.15,72.86,73.08,131024.0,56.6196,56.7359,56.511,56.6816,131024.0
2015-08-27 10:10:00,73.06,73.14,72.86,73.01,243978.0,56.6661,56.7282,56.511,56.6273,243978.0
2015-08-27 10:20:00,73.01,73.22,72.89,73.08,107107.0,56.6273,56.7902,56.5343,56.6816,107107.0
2015-08-27 10:30:00,73.09,73.24,73.0,73.19,192242.0,56.6894,56.8057,56.6196,56.767,192242.0
2015-08-27 10:40:00,73.17,73.42,73.14,73.41,106796.0,56.7514,56.9453,56.7282,56.9376,106796.0
2015-08-27 10:50:00,73.43,73.65,73.39,73.59,191503.0,56.9531,57.1237,56.9221,57.0772,191503.0
2015-08-27 11:00:00,73.59,73.67,73.51,73.55,81138.0,57.0772,57.1392,57.0151,57.0462,81138.0
2015-08-27 11:10:00,73.54,73.61,73.41,73.48,118482.0,57.0384,57.0927,56.9376,56.9919,118482.0
2015-08-27 11:20:00,73.48,73.59,73.38,73.49,78085.0,56.9919,57.0772,56.9143,56.9996,78085.0
2015-08-27 11:30:00,73.51,73.58,73.39,73.4,84997.0,57.0151,57.0694,56.9221,56.9298,84997.0
2015-08-27 11:40:00,73.39,73.57,73.36,73.57,99263.0,56.9221,57.0617,56.8988,57.0617,99263.0
2015-08-27 11:50:00,73.57,73.6,73.44,73.53,109141.0,57.0617,57.085,56.9609,57.0307,109141.0
2015-08-27 12:00:00,73.54,73.86,73.5,73.72,119465.0,57.0384,57.2866,57.0074,57.178,119465.0
2015-08-27 12:10:00,73.74,73.84,73.7,73.81,150367.0,57.1935,57.2711,57.1625,57.2478,150367.0
2015-08-27 12:20:00,73.81,73.81,73.72,73.77,134959.0,57.2478,57.2478,57.178,57.2168,134959.0
2015-08-27 12:30:00,73.77,73.77,73.63,73.73,199657.0,57.2168,57.2168,57.1082,57.1858,199657.0
2015-08-27 12:40:00,73.74,73.74,73.43,73.64,213109.0,57.1935,57.1935,56.9531,57.116,213109.0
2015-08-27 12:50:00,73.63,73.81,73.62,73.77,75427.0,57.1082,57.2478,57.1005,57.2168,75427.0
2015-08-27 13:00:00,73.76,73.78,73.62,73.7,124655.0,57.2091,57.2246,57.1005,57.1625,124655.0
2015-08-27 13:10:00,73.7,73.77,73.58,73.63,148686.0,57.1625,57.2168,57.0694,57.1082,148686.0
2015-08-27 13:20:00,73.64,73.69,73.56,73.62,112480.0,57.116,57.1548,57.0539,57.1005,112480.0
2015-08-27 13:30:00,73.61,73.68,73.41,73.42,197929.0,57.0927,57.147,56.9376,56.9453,197929.0
2015-08-27 13:40:00,73.43,73.61,73.39,73.51,159923.0,56.9531,57.0927,56.9221,57.0151,159923.0
2015-08-27 13:50:00,73.51,73.63,73.44,73.62,144475.0,57.0151,57.1082,56.9609,57.1005,144475.0
2015-08-27 14:00:00,73.6,73.61,73.42,73.43,164926.0,57.085,57.0927,56.9453,56.9531,164926.0
2015-08-27 14:10:00,73.43,73.54,73.2,73.29,179921.0,56.9531,57.0384,56.7747,56.8445,179921.0
2015-08-27 14:20:00,73.29,73.44,72.95,73.05,182164.0,56.8445,56.9609,56.5808,56.6584,182164.0
2015-08-27 14:30:00,73.05,73.23,72.95,73.18,162343.0,56.6584,56.798,56.5808,56.7592,162343.0
2015-08-27 14:40:00,73.17,73.18,72.68,72.7,184164.0,56.7514,56.7592,56.3714,56.3869,184164.0
2015-08-27 14:50:00,72.71,72.91,72.3,72.37,256938.0,56.3947,56.5498,56.0767,56.131,256938.0
2015-08-27 15:00:00,72.36,72.58,71.94,72.29,314139.0,56.1232,56.2938,55.7974,56.0689,314139.0
2015-08-27 15:10:00,72.26,72.46,72.1,72.4,295734.0,56.0456,56.2008,55.9215,56.1542,295734.0
2015-08-27 15:20:00,72.39,72.65,72.23,72.61,335186.0,56.1465,56.3481,56.0224,56.3171,335186.0
2015-08-27 15:30:00,72.62,73.0,72.5,72.87,391295.0,56.3249,56.6196,56.2318,56.5188,391295.0
2015-08-27 15:40:00,72.85,73.4,72.81,73.35,384945.0,56.5032,56.9298,56.4722,56.8911,384945.0
2015-08-27 15:50:00,73.36,73.57,73.26,73.56,680449.0,56.8988,57.0617,56.8212,57.0539,680449.0
2015-08-28 09:30:00,73.48,73.85,73.18,73.38,167348.0,56.9919,57.2789,56.7592,56.9143,167348.0
2015-08-28 09:40:00,73.4,73.44,73.23,73.24,141471.0,56.9298,56.9609,56.798,56.8057,141471.0
2015-08-28 09:50:00,73.25,73.55,73.22,73.49,138847.0,56.8135,57.0462,56.7902,56.9996,138847.0
2015-08-28 10:00:00,73.49,73.53,73.15,73.19,173950.0,56.9996,57.0307,56.7359,56.767,173950.0
2015-08-28 10:10:00,73.2,73.37,73.13,73.22,143501.0,56.7747,56.9066,56.7204,56.7902,143501.0
2015-08-28 10:20:00,73.21,73.25,72.98,73.15,144636.0,56.7825,56.8135,56.6041,56.7359,144636.0
2015-08-28 10:30:00,73.13,73.29,73.11,73.2,109093.0,56.7204,56.8445,56.7049,56.7747,109093.0
2015-08-28 10:40:00,73.19,73.26,73.05,73.14,141911.0,56.767,56.8212,56.6584,56.7282,141911.0
2015-08-28 10:50:00,73.15,73.28,73.15,73.16,78811.0,56.7359,56.8368,56.7359,56.7437,78811.0
2015-08-28 11:00:00,73.18,73.3,73.14,73.24,77997.0,56.7592,56.8523,56.7282,56.8057,77997.0
2015-08-28 11:10:00,73.24,73.35,73.19,73.25,101225.0,56.8057,56.8911,56.767,56.8135,101225.0
2015-08-28 11:20:00,73.27,73.55,73.27,73.54,80650.0,56.829,57.0462,56.829,57.0384,80650.0
2015-08-28 11:30:00,73.54,73.67,73.45,73.5,126015.0,57.0384,57.1392,56.9686,57.0074,126015.0
2015-08-28 11:40:00,73.5,73.53,73.33,73.38,227054.0,57.0074,57.0307,56.8755,56.9143,227054.0
2015-08-28 11:50:00,73.38,73.5,73.24,73.34,137529.0,56.9143,57.0074,56.8057,56.8833,137529.0
2015-08-28 12:00:00,73.32,73.44,73.29,73.31,76029.0,56.8678,56.9609,56.8445,56.86,76029.0
2015-08-28 12:10:00,73.31,73.44,73.24,73.37,61355.0,56.86,56.9609,56.8057,56.9066,61355.0
2015-08-28 12:20:00,73.38,73.39,73.18,73.25,90854.0,56.9143,56.9221,56.7592,56.8135,90854.0
2015-08-28 12:30:00,73.25,73.34,73.08,73.12,85258.0,56.8135,56.8833,56.6816,56.7127,85258.0
2015-08-28 12:40:00,73.11,73.2,73.07,73.14,66057.0,56.7049,56.7747,56.6739,56.7282,66057.0
2015-08-28 12:50:00,73.14,73.16,73.05,73.11,63271.0,56.7282,56.7437,56.6584,56.7049,63271.0
2015-08-28 13:00:00,73.11,73.13,73.01,73.12,45456.0,56.7049,56.7204,56.6273,56.7127,45456.0
2015-08-28 13:10:00,73.12,73.24,73.09,73.24,54879.0,56.7127,56.8057,56.6894,56.8057,54879.0
2015-08-28 13:20:00,73.24,73.26,73.01,73.01,77812.0,56.8057,56.8212,56.6273,56.6273,77812.0
2015-08-28 13:30:00,73.01,73.13,72.92,72.95,98068.0,56.6273,56.7204,56.5575,56.5808,98068.0
2015-08-28 13:40:00,72.95,73.13,72.89,73.04,67335.0,56.5808,56.7204,56.5343,56.6506,67335.0
2015-08-28 13:50:00,73.05,73.18,73.04,73.1,88913.0,56.6584,56.7592,56.6506,56.6971,88913.0
2015-08-28 14:00:00,73.1,73.33,73.09,73.33,64689.0,56.6971,56.8755,56.6894,56.8755,64689.0
2015-08-28 14:10:00,73.33,73.35,73.17,73.21,52488.0,56.8755,56.8911,56.7514,56.7825,52488.0
2015-08-28 14:20:00,73.23,73.37,73.23,73.34,63623.0,56.798,56.9066,56.798,56.8833,63623.0
2015-08-28 14:30:00,73.33,73.4,73.18,73.35,56676.0,56.8755,56.9298,56.7592,56.8911,56676.0
2015-08-28 14:40:00,73.32,73.49,73.24,73.43,91818.0,56.8678,56.9996,56.8057,56.9531,91818.0
2015-08-28 14:50:00,73.44,73.52,73.31,73.49,74713.0,56.9609,57.0229,56.86,56.9996,74713.0
2015-08-28 15:00:00,73.5,73.5,73.34,73.47,95059.0,57.0074,57.0074,56.8833,56.9841,95059.0
2015-08-28 15:10:00,73.45,73.5,73.35,73.39,120657.0,56.9686,57.0074,56.8911,56.9221,120657.0
2015-08-28 15:20:00,73.4,73.42,73.17,73.32,117543.0,56.9298,56.9453,56.7514,56.8678,117543.0
2015-08-28 15:30:00,73.31,73.39,73.14,73.23,214708.0,56.86,56.9221,56.7282,56.798,214708.0
2015-08-28 15:40:00,73.23,73.35,73.1,73.22,171056.0,56.798,56.8911,56.6971,56.7902,171056.0
2015-08-28 15:50:00,73.22,73.6,73.22,73.53,511090.0,56.7902,57.085,56.7902,57.0307,511090.0
2015-08-31 09:30:00,73.72,74.16,73.47,73.89,244137.0,57.178,57.5193,56.9841,57.3099,244137.0
2015-08-31 09:40:00,73.89,73.96,73.66,73.7,166916.0,57.3099,57.3642,57.1315,57.1625,166916.0
2015-08-31 09:50:00,73.67,73.75,73.48,73.49,233313.0,57.1392,57.2013,56.9919,56.9996,233313.0
2015-08-31 10:00:00,73.5,73.52,73.32,73.49,369331.0,57.0074,57.0229,56.8678,56.9996,369331.0
2015-08-31 10:10:00,73.49,73.59,73.4,73.55,269542.0,56.9996,57.0772,56.9298,57.0462,269542.0
2015-08-31 10:20:00,73.55,73.68,73.51,73.67,104059.0,57.0462,57.147,57.0151,57.1392,104059.0
2015-08-31 10:30:00,73.69,73.73,73.55,73.72,97850.0,57.1548,57.1858,57.0462,57.178,97850.0
2015-08-31 10:40:00,73.72,73.76,73.54,73.55,97212.0,57.178,57.2091,57.0384,57.0462,97212.0
2015-08-31 10:50:00,73.55,73.57,73.4,73.43,104606.0,57.0462,57.0617,56.9298,56.9531,104606.0
2015-08-31 11:00:00,73.44,73.44,73.12,73.17,98751.0,56.9609,56.9609,56.7127,56.7514,98751.0
2015-08-31 11:10:00,73.18,73.29,73.06,73.26,91955.0,56.7592,56.8445,56.6661,56.8212,91955.0
2015-08-31 11:20:00,73.25,73.28,73.14,73.19,91213.0,56.8135,56.8368,56.7282,56.767,91213.0
2015-08-31 11:30:00,73.2,73.23,73.03,73.17,82898.0,56.7747,56.798,56.6429,56.7514,82898.0
2015-08-31 11:40:00,73.18,73.41,73.18,73.23,138963.0,56.7592,56.9376,56.7592,56.798,138963.0
2015-08-31 11:50:00,73.23,73.24,72.93,73.03,85529.0,56.798,56.8057,56.5653,56.6429,85529.0
2015-08-31 12:00:00,73.02,73.14,73.02,73.02,89469.0,56.6351,56.7282,56.6351,56.6351,89469.0
2015-08-31 12:10:00,73.02,73.03,72.89,72.91,92975.0,56.6351,56.6429,56.5343,56.5498,92975.0
2015-08-31 12:20:00,72.91,72.96,72.8,72.96,85374.0,56.5498,56.5886,56.4645,56.5886,85374.0
2015-08-31 12:30:00,72.96,73.01,72.91,73.01,58836.0,56.5886,56.6273,56.5498,56.6273,58836.0
2015-08-31 12:40:00,73.01,73.05,72.95,73.03,41287.0,56.6273,56.6584,56.5808,56.6429,41287.0
2015-08-31 12:50:00,73.04,73.2,73.02,73.13,55180.0,56.6506,56.7747,56.6351,56.7204,55180.0
2015-08-31 13:00:00,73.12,73.21,73.11,73.2,48568.0,56.7127,56.7825,56.7049,56.7747,48568.0
2015-08-31 13:10:00,73.19,73.2,72.98,72.99,55054.0,56.767,56.7747,56.6041,56.6118,55054.0
2015-08-31 13:20:00,72.98,73.0,72.84,72.89,42927.0,56.6041,56.6196,56.4955,56.5343,42927.0
2015-08-31 13:30:00,72.89,72.89,72.73,72.82,64571.0,56.5343,56.5343,56.4102,56.48,64571.0
2015-08-31 13:40:00,72.82,72.88,72.74,72.75,54689.0,56.48,56.5265,56.4179,56.4257,54689.0
2015-08-31 13:50:00,72.75,72.81,72.7,72.76,99285.0,56.4257,56.4722,56.3869,56.4334,99285.0
2015-08-31 14:00:00,72.77,72.81,72.61,72.62,76019.0,56.4412,56.4722,56.3171,56.3249,76019.0
2015-08-31 14:10:00,72.61,72.62,72.45,72.51,100012.0,56.3171,56.3249,56.193,56.2395,100012.0
2015-08-31 14:20:00,72.5,72.52,72.42,72.44,153079.0,56.2318,56.2473,56.1697,56.1852,153079.0
2015-08-31 14:30:00,72.44,72.52,72.35,72.35,131712.0,56.1852,56.2473,56.1154,56.1154,131712.0
2015-08-31 14:40:00,72.36,72.36,72.14,72.17,132015.0,56.1232,56.1232,55.9526,55.9758,132015.0
2015-08-31 14:50:00,72.17,72.17,71.99,72.02,165241.0,55.9758,55.9758,55.8362,55.8595,165241.0
2015-08-31 15:00:00,72.01,72.32,72.01,72.29,363808.0,55.8517,56.0922,55.8517,56.0689,363808.0
2015-08-31 15:10:00,72.3,72.32,72.05,72.12,238574.0,56.0767,56.0922,55.8828,55.937,238574.0
2015-08-31 15:20:00,72.11,72.23,72.03,72.08,448690.0,55.9293,56.0224,55.8672,55.906,448690.0
2015-08-31 15:30:00,72.08,72.36,72.07,72.28,397798.0,55.906,56.1232,55.8983,56.0611,397798.0
2015-08-31 15:40:00,72.28,72.6,72.28,72.53,289089.0,56.0611,56.3093,56.0611,56.255,289089.0
2015-08-31 15:50:00,72.53,72.57,72.29,72.29,549155.0,56.255,56.2861,56.0689,56.0689,549155.0
2015-09-01 09:30:00,70.67,71.06,70.12,70.32,339466.0,54.8124,55.1149,54.3858,54.5409,339466.0
2015-09-01 09:40:00,70.29,70.67,70.1,70.54,316071.0,54.5177,54.8124,54.3703,54.7116,316071.0
2015-09-01 09:50:00,70.55,70.58,70.25,70.27,235219.0,54.7193,54.7426,54.4867,54.5022,235219.0
2015-09-01 10:00:00,70.26,70.31,69.94,70.13,269958.0,54.4944,54.5332,54.2462,54.3936,269958.0
2015-09-01 10:10:00,70.12,70.26,70.0,70.02,185146.0,54.3858,54.4944,54.2928,54.3083,185146.0
2015-09-01 10:20:00,70.03,70.32,69.98,70.29,221754.0,54.316,54.5409,54.2772,54.5177,221754.0
2015-09-01 10:30:00,70.3,70.48,70.23,70.29,211570.0,54.5254,54.665,54.4711,54.5177,211570.0
2015-09-01 10:40:00,70.3,70.3,70.02,70.06,137135.0,54.5254,54.5254,54.3083,54.3393,137135.0
2015-09-01 10:50:00,70.05,70.19,69.98,70.18,162618.0,54.3315,54.4401,54.2772,54.4324,162618.0
2015-09-01 11:00:00,70.19,70.3,70.07,70.29,149658.0,54.4401,54.5254,54.347,54.5177,149658.0
2015-09-01 11:10:00,70.28,70.36,70.16,70.27,130564.0,54.5099,54.572,54.4169,54.5022,130564.0
2015-09-01 11:20:00,70.26,70.43,70.2,70.39,128175.0,54.4944,54.6263,54.4479,54.5952,128175.0
2015-09-01 11:30:00,70.39,70.62,70.37,70.53,137322.0,54.5952,54.7736,54.5797,54.7038,137322.0
2015-09-01 11:40:00,70.55,70.55,70.39,70.49,123515.0,54.7193,54.7193,54.5952,54.6728,123515.0
2015-09-01 11:50:00,70.48,70.5,70.33,70.4,98988.0,54.665,54.6806,54.5487,54.603,98988.0
2015-09-01 12:00:00,70.39,70.51,70.23,70.27,93106.0,54.5952,54.6883,54.4711,54.5022,93106.0
2015-09-01 12:10:00,70.26,70.34,70.22,70.32,128135.0,54.4944,54.5565,54.4634,54.5409,128135.0
2015-09-01 12:20:00,70.32,70.33,69.99,70.02,102214.0,54.5409,54.5487,54.285,54.3083,102214.0
2015-09-01 12:30:00,70.01,70.01,69.79,69.88,109286.0,54.3005,54.3005,54.1299,54.1997,109286.0
2015-09-01 12:40:00,69.88,69.9,69.56,69.66,132409.0,54.1997,54.2152,53.9515,54.029,132409.0
2015-09-01 12:50:00,69.65,69.7,69.49,69.51,124116.0,54.0213,54.0601,53.8972,53.9127,124116.0
2015-09-01 13:00:00,69.5,69.71,69.44,69.45,141587.0,53.9049,54.0678,53.8584,53.8662,141587.0
2015-09-01 13:10:00,69.43,69.55,69.34,69.44,131564.0,53.8507,53.9437,53.7809,53.8584,131564.0
2015-09-01 13:20:00,69.44,69.69,69.4,69.63,115742.0,53.8584,54.0523,53.8274,54.0058,115742.0
2015-09-01 13:30:00,69.62,69.73,69.55,69.6,115219.0,53.998,54.0833,53.9437,53.9825,115219.0
2015-09-01 13:40:00,69.61,69.78,69.51,69.74,148361.0,53.9903,54.1221,53.9127,54.0911,148361.0
2015-09-01 13:50:00,69.75,69.91,69.75,69.85,124783.0,54.0989,54.2229,54.0989,54.1764,124783.0
2015-09-01 14:00:00,69.85,69.88,69.62,69.64,149675.0,54.1764,54.1997,53.998,54.0135,149675.0
2015-09-01 14:10:00,69.64,69.65,69.42,69.43,119394.0,54.0135,54.0213,53.8429,53.8507,119394.0
2015-09-01 14:20:00,69.42,69.61,69.39,69.53,125271.0,53.8429,53.9903,53.8196,53.9282,125271.0
2015-09-01 14:30:00,69.54,69.96,69.51,69.96,261667.0,53.936,54.2617,53.9127,54.2617,261667.0
2015-09-01 14:40:00,69.97,70.06,69.76,69.77,164717.0,54.2695,54.3393,54.1066,54.1144,164717.0
2015-09-01 14:50:00,69.76,69.96,69.65,69.67,125721.0,54.1066,54.2617,54.0213,54.0368,125721.0
2015-09-01 15:00:00,69.68,69.72,69.43,69.54,154282.0,54.0446,54.0756,53.8507,53.936,154282.0
2015-09-01 15:10:00,69.53,69.65,69.43,69.53,164694.0,53.9282,54.0213,53.8507,53.9282,164694.0
2015-09-01 15:20:00,69.54,69.7,69.44,69.48,254068.0,53.936,54.0601,53.8584,53.8894,254068.0
2015-09-01 15:30:00,69.47,69.51,69.22,69.26,179646.0,53.8817,53.9127,53.6878,53.7188,179646.0
2015-09-01 15:40:00,69.26,69.38,69.0,69.34,446042.0,53.7188,53.8119,53.5171,53.7809,446042.0
2015-09-01 15:50:00,69.34,69.8,69.32,69.56,1239529.0,53.7809,54.1376,53.7653,53.9515,1239529.0
2015-09-02 09:30:00,70.72,70.99,70.5,70.71,370042.0,54.8512,55.0606,54.6806,54.8434,370042.0
2015-09-02 09:40:00,70.69,70.78,70.27,70.45,386811.0,54.8279,54.8977,54.5022,54.6418,386811.0
2015-09-02 09:50:00,70.45,70.53,70.34,70.48,195981.0,54.6418,54.7038,54.5565,54.665,195981.0
2015-09-02 10:00:00,70.49,70.89,70.47,70.86,242016.0,54.6728,54.983,54.6573,54.9598,242016.0
2015-09-02 10:10:00,70.85,70.96,70.62,70.63,348555.0,54.952,55.0373,54.7736,54.7814,348555.0
2015-09-02 10:20:00,70.63,70.79,70.46,70.5,263564.0,54.7814,54.9055,54.6495,54.6806,263564.0
2015-09-02 10:30:00,70.5,70.59,70.38,70.48,222527.0,54.6806,54.7504,54.5875,54.665,222527.0
2015-09-02 10:40:00,70.48,70.68,70.45,70.48,200055.0,54.665,54.8202,54.6418,54.665,200055.0
2015-09-02 10:50:00,70.49,70.67,70.47,70.61,165793.0,54.6728,54.8124,54.6573,54.7659,165793.0
2015-09-02 11:00:00,70.61,70.69,70.47,70.6,129166.0,54.7659,54.8279,54.6573,54.7581,129166.0
2015-09-02 11:10:00,70.6,70.68,70.48,70.62,141522.0,54.7581,54.8202,54.665,54.7736,141522.0
2015-09-02 11:20:00,70.63,70.73,70.56,70.71,100157.0,54.7814,54.859,54.7271,54.8434,100157.0
2015-09-02 11:30:00,70.72,70.76,70.58,70.72,164805.0,54.8512,54.8822,54.7426,54.8512,164805.0
2015-09-02 11:40:00,70.71,70.85,70.67,70.73,103346.0,54.8434,54.952,54.8124,54.859,103346.0
2015-09-02 11:50:00,70.72,70.81,70.64,70.81,151068.0,54.8512,54.921,54.7891,54.921,151068.0
2015-09-02 12:00:00,70.8,70.84,70.66,70.67,149897.0,54.9132,54.9443,54.8047,54.8124,149897.0
2015-09-02 12:10:00,70.68,70.74,70.61,70.67,180525.0,54.8202,54.8667,54.7659,54.8124,180525.0
2015-09-02 12:20:00,70.66,70.82,70.62,70.79,158216.0,54.8047,54.9288,54.7736,54.9055,158216.0
2015-09-02 12:30:00,70.79,70.81,70.66,70.75,95857.0,54.9055,54.921,54.8047,54.8745,95857.0
2015-09-02 12:40:00,70.75,70.96,70.67,70.92,123672.0,54.8745,55.0373,54.8124,55.0063,123672.0
2015-09-02 12:50:00,70.91,71.08,70.83,71.02,101061.0,54.9986,55.1304,54.9365,55.0839,101061.0
2015-09-02 13:00:00,71.0,71.09,70.97,71.08,125911.0,55.0684,55.1382,55.0451,55.1304,125911.0
2015-09-02 13:10:00,71.07,71.19,71.07,71.13,99949.0,55.1227,55.2157,55.1227,55.1692,99949.0
2015-09-02 13:20:00,71.13,71.29,71.13,71.27,131703.0,55.1692,55.2933,55.1692,55.2778,131703.0
2015-09-02 13:30:00,71.26,71.27,70.93,70.96,87603.0,55.27,55.2778,55.0141,55.0373,87603.0
2015-09-02 13:40:00,70.95,71.04,70.95,70.98,103111.0,55.0296,55.0994,55.0296,55.0529,103111.0
2015-09-02 13:50:00,70.97,71.02,70.92,70.95,124576.0,55.0451,55.0839,55.0063,55.0296,124576.0
2015-09-02 14:00:00,70.95,71.08,70.89,71.02,136163.0,55.0296,55.1304,54.983,55.0839,136163.0
2015-09-02 14:10:00,71.03,71.19,71.03,71.13,146590.0,55.0916,55.2157,55.0916,55.1692,146590.0
2015-09-02 14:20:00,71.13,71.19,71.0,71.06,134902.0,55.1692,55.2157,55.0684,55.1149,134902.0
2015-09-02 14:30:00,71.06,71.07,70.84,70.86,117574.0,55.1149,55.1227,54.9443,54.9598,117574.0
2015-09-02 14:40:00,70.87,70.92,70.76,70.85,133939.0,54.9675,55.0063,54.8822,54.952,133939.0
2015-09-02 14:50:00,70.85,71.03,70.83,71.03,115457.0,54.952,55.0916,54.9365,55.0916,115457.0
2015-09-02 15:00:00,71.02,71.11,70.97,71.01,156144.0,55.0839,55.1537,55.0451,55.0761,156144.0
2015-09-02 15:10:00,71.01,71.08,70.85,70.94,238052.0,55.0761,55.1304,54.952,55.0218,238052.0
2015-09-02 15:20:00,70.94,71.06,70.81,71.03,185715.0,55.0218,55.1149,54.921,55.0916,185715.0
2015-09-02 15:30:00,71.02,71.1,70.96,71.0,697082.0,55.0839,55.1459,55.0373,55.0684,697082.0
2015-09-02 15:40:00,71.0,71.2,70.97,71.13,473208.0,55.0684,55.2235,55.0451,55.1692,473208.0
2015-09-02 15:50:00,71.14,71.53,71.14,71.53,612763.0,55.177,55.4794,55.177,55.4794,612763.0
2015-09-03 09:30:00,72.15,72.5,71.13,72.04,515309.0,55.9603,56.2318,55.1692,55.875,515309.0
2015-09-03 09:40:00,72.06,72.18,71.59,71.64,259047.0,55.8905,55.9836,55.526,55.5648,259047.0
2015-09-03 09:50:00,71.65,71.91,71.52,71.54,150470.0,55.5725,55.7742,55.4717,55.4872,150470.0
2015-09-03 10:00:00,71.57,71.66,71.16,71.17,346652.0,55.5105,55.5803,55.1925,55.2002,346652.0
2015-09-03 10:10:00,71.17,71.21,70.92,71.12,462040.0,55.2002,55.2312,55.0063,55.1614,462040.0
2015-09-03 10:20:00,71.13,71.35,71.07,71.29,142450.0,55.1692,55.3398,55.1227,55.2933,142450.0
2015-09-03 10:30:00,71.29,71.54,71.29,71.34,315909.0,55.2933,55.4872,55.2933,55.3321,315909.0
2015-09-03 10:40:00,71.34,71.65,71.34,71.62,158498.0,55.3321,55.5725,55.3321,55.5492,158498.0
2015-09-03 10:50:00,71.61,71.85,71.6,71.82,130619.0,55.5415,55.7276,55.5337,55.7044,130619.0
2015-09-03 11:00:00,71.81,71.84,71.64,71.8,234814.0,55.6966,55.7199,55.5648,55.6889,234814.0
2015-09-03 11:10:00,71.8,71.87,71.77,71.8,236811.0,55.6889,55.7431,55.6656,55.6889,236811.0
2015-09-03 11:20:00,71.8,71.83,71.66,71.68,197489.0,55.6889,55.7121,55.5803,55.5958,197489.0
2015-09-03 11:30:00,71.69,71.75,71.48,71.5,178926.0,55.6035,55.6501,55.4407,55.4562,178926.0
2015-09-03 11:40:00,71.5,71.56,71.36,71.37,157135.0,55.4562,55.5027,55.3476,55.3553,157135.0
2015-09-03 11:50:00,71.37,71.39,71.23,71.33,118638.0,55.3553,55.3709,55.2468,55.3243,118638.0
2015-09-03 12:00:00,71.32,71.35,71.16,71.17,174423.0,55.3166,55.3398,55.1925,55.2002,174423.0
2015-09-03 12:10:00,71.17,71.31,71.11,71.28,140417.0,55.2002,55.3088,55.1537,55.2855,140417.0
2015-09-03 12:20:00,71.29,71.34,71.22,71.29,105750.0,55.2933,55.3321,55.239,55.2933,105750.0
2015-09-03 12:30:00,71.28,71.3,71.05,71.05,145207.0,55.2855,55.301,55.1071,55.1071,145207.0
2015-09-03 12:40:00,71.05,71.07,70.9,70.94,108229.0,55.1071,55.1227,54.9908,55.0218,108229.0
2015-09-03 12:50:00,70.95,71.01,70.83,71.01,136797.0,55.0296,55.0761,54.9365,55.0761,136797.0
2015-09-03 13:00:00,71.02,71.05,70.78,70.82,161566.0,55.0839,55.1071,54.8977,54.9288,161566.0
2015-09-03 13:10:00,70.81,71.03,70.77,71.02,110525.0,54.921,55.0916,54.89,55.0839,110525.0
2015-09-03 13:20:00,71.02,71.15,70.91,71.03,101496.0,55.0839,55.1847,54.9986,55.0916,101496.0
2015-09-03 13:30:00,71.03,71.05,70.82,70.85,117640.0,55.0916,55.1071,54.9288,54.952,117640.0
2015-09-03 13:40:00,70.84,70.93,70.66,70.9,187990.0,54.9443,55.0141,54.8047,54.9908,187990.0
2015-09-03 13:50:00,70.89,70.9,70.66,70.66,127506.0,54.983,54.9908,54.8047,54.8047,127506.0
2015-09-03 14:00:00,70.67,70.69,70.43,70.44,132199.0,54.8124,54.8279,54.6263,54.634,132199.0
2015-09-03 14:10:00,70.45,70.57,70.42,70.49,125936.0,54.6418,54.7349,54.6185,54.6728,125936.0
2015-09-03 14:20:00,70.49,70.72,70.39,70.71,115111.0,54.6728,54.8512,54.5952,54.8434,115111.0
2015-09-03 14:30:00,70.71,70.96,70.67,70.93,123469.0,54.8434,55.0373,54.8124,55.0141,123469.0
2015-09-03 14:40:00,70.93,71.02,70.85,70.97,116218.0,55.0141,55.0839,54.952,55.0451,116218.0
2015-09-03 14:50:00,70.96,71.0,70.74,70.8,217959.0,55.0373,55.0684,54.8667,54.9132,217959.0
2015-09-03 15:00:00,70.79,70.91,70.52,70.54,162670.0,54.9055,54.9986,54.6961,54.7116,162670.0
2015-09-03 15:10:00,70.55,70.63,70.42,70.45,163896.0,54.7193,54.7814,54.6185,54.6418,163896.0
2015-09-03 15:20:00,70.46,70.53,70.27,70.3,188964.0,54.6495,54.7038,54.5022,54.5254,188964.0
2015-09-03 15:30:00,70.3,70.3,69.88,70.0,398347.0,54.5254,54.5254,54.1997,54.2928,398347.0
2015-09-03 15:40:00,70.0,70.0,69.83,69.88,488563.0,54.2928,54.2928,54.1609,54.1997,488563.0
2015-09-03 15:50:00,69.88,70.07,69.85,69.96,890053.0,54.1997,54.347,54.1764,54.2617,890053.0
2015-09-04 09:30:00,68.86,69.15,68.37,68.57,373387.0,53.4086,53.6335,53.0285,53.1836,373387.0
2015-09-04 09:40:00,68.58,69.14,68.55,68.99,908344.0,53.1914,53.6257,53.1681,53.5094,908344.0
2015-09-04 09:50:00,68.97,68.98,68.45,68.6,376077.0,53.4939,53.5016,53.0906,53.2069,376077.0
2015-09-04 10:00:00,68.57,68.78,68.48,68.61,408269.0,53.1836,53.3465,53.1138,53.2147,408269.0
2015-09-04 10:10:00,68.62,68.82,68.54,68.75,323636.0,53.2224,53.3775,53.1604,53.3232,323636.0
2015-09-04 10:20:00,68.74,68.82,68.61,68.81,190203.0,53.3155,53.3775,53.2147,53.3698,190203.0
2015-09-04 10:30:00,68.8,68.97,68.75,68.82,271289.0,53.362,53.4939,53.3232,53.3775,271289.0
2015-09-04 10:40:00,68.82,68.89,68.5,68.5,172405.0,53.3775,53.4318,53.1293,53.1293,172405.0
2015-09-04 10:50:00,68.51,68.53,68.27,68.29,276100.0,53.1371,53.1526,52.9509,52.9665,276100.0
2015-09-04 11:00:00,68.3,68.4,68.07,68.08,337736.0,52.9742,53.0518,52.7958,52.8036,337736.0
2015-09-04 11:10:00,68.07,68.17,68.0,68.07,203295.0,52.7958,52.8734,52.7415,52.7958,203295.0
2015-09-04 11:20:00,68.06,68.2,68.01,68.16,169576.0,52.7881,52.8967,52.7493,52.8656,169576.0
2015-09-04 11:30:00,68.15,68.16,67.9,67.91,209332.0,52.8579,52.8656,52.664,52.6717,209332.0
2015-09-04 11:40:00,67.92,68.07,67.9,68.01,160622.0,52.6795,52.7958,52.664,52.7493,160622.0
2015-09-04 11:50:00,68.01,68.07,67.88,68.01,207882.0,52.7493,52.7958,52.6485,52.7493,207882.0
2015-09-04 12:00:00,68.0,68.13,67.99,68.08,206236.0,52.7415,52.8424,52.7338,52.8036,206236.0
2015-09-04 12:10:00,68.09,68.28,68.08,68.19,190518.0,52.8113,52.9587,52.8036,52.8889,190518.0
2015-09-04 12:20:00,68.19,68.27,68.12,68.2,274344.0,52.8889,52.9509,52.8346,52.8967,274344.0
2015-09-04 12:30:00,68.2,68.36,68.12,68.32,182919.0,52.8967,53.0208,52.8346,52.9897,182919.0
2015-09-04 12:40:00,68.32,68.32,68.18,68.26,172773.0,52.9897,52.9897,52.8811,52.9432,172773.0
2015-09-04 12:50:00,68.26,68.5,68.21,68.41,236621.0,52.9432,53.1293,52.9044,53.0595,236621.0
2015-09-04 13:00:00,68.42,68.46,68.33,68.4,275161.0,53.0673,53.0983,52.9975,53.0518,275161.0
2015-09-04 13:10:00,68.41,68.57,68.39,68.45,334670.0,53.0595,53.1836,53.044,53.0906,334670.0
2015-09-04 13:20:00,68.45,68.53,68.33,68.52,237667.0,53.0906,53.1526,52.9975,53.1449,237667.0
2015-09-04 13:30:00,68.52,68.73,68.47,68.72,222935.0,53.1449,53.3077,53.1061,53.3,222935.0
2015-09-04 13:40:00,68.71,68.84,68.7,68.76,289746.0,53.2922,53.393,53.2845,53.331,289746.0
2015-09-04 13:50:00,68.76,68.82,68.72,68.75,206213.0,53.331,53.3775,53.3,53.3232,206213.0
2015-09-04 14:00:00,68.75,68.78,68.58,68.6,300674.0,53.3232,53.3465,53.1914,53.2069,300674.0
2015-09-04 14:10:00,68.6,68.64,68.55,68.56,227154.0,53.2069,53.2379,53.1681,53.1759,227154.0
2015-09-04 14:20:00,68.55,68.69,68.53,68.66,210308.0,53.1681,53.2767,53.1526,53.2534,210308.0
2015-09-04 14:30:00,68.66,68.69,68.57,68.69,212580.0,53.2534,53.2767,53.1836,53.2767,212580.0
2015-09-04 14:40:00,68.7,68.97,68.69,68.93,222873.0,53.2845,53.4939,53.2767,53.4629,222873.0
2015-09-04 14:50:00,68.94,68.94,68.79,68.94,156938.0,53.4706,53.4706,53.3543,53.4706,156938.0
2015-09-04 15:00:00,68.93,69.05,68.87,69.01,254898.0,53.4629,53.5559,53.4163,53.5249,254898.0
2015-09-04 15:10:00,69.01,69.06,68.88,69.0,283202.0,53.5249,53.5637,53.4241,53.5171,283202.0
2015-09-04 15:20:00,69.0,69.06,68.91,69.06,285686.0,53.5171,53.5637,53.4473,53.5637,285686.0
2015-09-04 15:30:00,69.06,69.29,69.01,69.19,321203.0,53.5637,53.7421,53.5249,53.6645,321203.0
2015-09-04 15:40:00,69.19,69.48,69.17,69.48,405992.0,53.6645,53.8894,53.649,53.8894,405992.0
2015-09-04 15:50:00,69.49,69.5,68.99,68.99,863595.0,53.8972,53.9049,53.5094,53.5094,863595.0
2015-09-08 09:30:00,70.34,70.36,69.88,70.01,328134.0,54.5565,54.572,54.1997,54.3005,328134.0
2015-09-08 09:40:00,70.04,70.11,69.88,70.0,252105.0,54.3238,54.3781,54.1997,54.2928,252105.0
2015-09-08 09:50:00,70.02,70.08,69.74,69.74,200406.0,54.3083,54.3548,54.0911,54.0911,200406.0
2015-09-08 10:00:00,69.75,69.88,69.66,69.77,171120.0,54.0989,54.1997,54.029,54.1144,171120.0
2015-09-08 10:10:00,69.76,69.85,69.65,69.76,225559.0,54.1066,54.1764,54.0213,54.1066,225559.0
2015-09-08 10:20:00,69.75,69.81,69.67,69.78,140554.0,54.0989,54.1454,54.0368,54.1221,140554.0
2015-09-08 10:30:00,69.77,69.82,69.66,69.66,176893.0,54.1144,54.1531,54.029,54.029,176893.0
2015-09-08 10:40:00,69.67,69.7,69.52,69.62,166687.0,54.0368,54.0601,53.9205,53.998,166687.0
2015-09-08 10:50:00,69.62,69.76,69.59,69.73,144581.0,53.998,54.1066,53.9748,54.0833,144581.0
2015-09-08 11:00:00,69.73,69.73,69.58,69.61,142348.0,54.0833,54.0833,53.967,53.9903,142348.0
2015-09-08 11:10:00,69.62,69.69,69.59,69.68,95152.0,53.998,54.0523,53.9748,54.0446,95152.0
2015-09-08 11:20:00,69.67,69.75,69.64,69.7,134653.0,54.0368,54.0989,54.0135,54.0601,134653.0
2015-09-08 11:30:00,69.7,69.82,69.66,69.74,156112.0,54.0601,54.1531,54.029,54.0911,156112.0
2015-09-08 11:40:00,69.73,69.78,69.69,69.71,125851.0,54.0833,54.1221,54.0523,54.0678,125851.0
2015-09-08 11:50:00,69.72,69.77,69.66,69.76,137657.0,54.0756,54.1144,54.029,54.1066,137657.0
2015-09-08 12:00:00,69.76,69.79,69.7,69.79,85508.0,54.1066,54.1299,54.0601,54.1299,85508.0
2015-09-08 12:10:00,69.78,69.9,69.77,69.87,126463.0,54.1221,54.2152,54.1144,54.1919,126463.0
2015-09-08 12:20:00,69.86,69.93,69.79,69.86,121366.0,54.1842,54.2385,54.1299,54.1842,121366.0
2015-09-08 12:30:00,69.86,69.89,69.8,69.85,71370.0,54.1842,54.2074,54.1376,54.1764,71370.0
2015-09-08 12:40:00,69.84,69.92,69.83,69.91,79838.0,54.1687,54.2307,54.1609,54.2229,79838.0
2015-09-08 12:50:00,69.91,69.91,69.73,69.77,104420.0,54.2229,54.2229,54.0833,54.1144,104420.0
2015-09-08 13:00:00,69.76,69.78,69.64,69.67,200645.0,54.1066,54.1221,54.0135,54.0368,200645.0
2015-09-08 13:10:00,69.68,69.79,69.65,69.69,99315.0,54.0446,54.1299,54.0213,54.0523,99315.0
2015-09-08 13:20:00,69.69,69.83,69.65,69.79,86050.0,54.0523,54.1609,54.0213,54.1299,86050.0
2015-09-08 13:30:00,69.79,69.92,69.71,69.91,66415.0,54.1299,54.2307,54.0678,54.2229,66415.0
2015-09-08 13:40:00,69.91,69.98,69.89,69.97,81499.0,54.2229,54.2772,54.2074,54.2695,81499.0
2015-09-08 13:50:00,69.97,70.08,69.92,70.08,102263.0,54.2695,54.3548,54.2307,54.3548,102263.0
2015-09-08 14:00:00,70.08,70.11,70.03,70.06,105973.0,54.3548,54.3781,54.316,54.3393,105973.0
2015-09-08 14:10:00,70.06,70.09,69.95,70.04,108322.0,54.3393,54.3626,54.254,54.3238,108322.0
2015-09-08 14:20:00,70.04,70.13,70.02,70.13,104634.0,54.3238,54.3936,54.3083,54.3936,104634.0
2015-09-08 14:30:00,70.13,70.25,70.12,70.22,117133.0,54.3936,54.4867,54.3858,54.4634,117133.0
2015-09-08 14:40:00,70.24,70.33,70.23,70.27,106050.0,54.4789,54.5487,54.4711,54.5022,106050.0
2015-09-08 14:50:00,70.27,70.34,70.26,70.31,122042.0,54.5022,54.5565,54.4944,54.5332,122042.0
2015-09-08 15:00:00,70.31,70.39,70.29,70.34,165265.0,54.5332,54.5952,54.5177,54.5565,165265.0
2015-09-08 15:10:00,70.34,70.4,70.3,70.38,151492.0,54.5565,54.603,54.5254,54.5875,151492.0
2015-09-08 15:20:00,70.38,70.53,70.31,70.52,335968.0,54.5875,54.7038,54.5332,54.6961,335968.0
2015-09-08 15:30:00,70.51,70.7,70.47,70.68,311641.0,54.6883,54.8357,54.6573,54.8202,311641.0
2015-09-08 15:40:00,70.67,70.78,70.63,70.76,370579.0,54.8124,54.8977,54.7814,54.8822,370579.0
2015-09-08 15:50:00,70.75,70.86,70.66,70.79,567965.0,54.8745,54.9598,54.8047,54.9055,567965.0
2015-09-09 09:30:00,71.16,71.4,70.9,71.25,393534.0,55.1925,55.3786,54.9908,55.2623,393534.0
2015-09-09 09:40:00,71.25,71.26,70.9,70.94,205031.0,55.2623,55.27,54.9908,55.0218,205031.0
2015-09-09 09:50:00,70.95,71.0,70.8,70.86,160390.0,55.0296,55.0684,54.9132,54.9598,160390.0
2015-09-09 10:00:00,70.87,71.02,70.84,70.89,182170.0,54.9675,55.0839,54.9443,54.983,182170.0
2015-09-09 10:10:00,70.88,70.93,70.79,70.85,164646.0,54.9753,55.0141,54.9055,54.952,164646.0
2015-09-09 10:20:00,70.85,70.96,70.78,70.89,140540.0,54.952,55.0373,54.8977,54.983,140540.0
2015-09-09 10:30:00,70.89,70.91,70.56,70.6,143166.0,54.983,54.9986,54.7271,54.7581,143166.0
2015-09-09 10:40:00,70.6,70.79,70.55,70.74,112791.0,54.7581,54.9055,54.7193,54.8667,112791.0
2015-09-09 10:50:00,70.74,70.74,70.64,70.73,115148.0,54.8667,54.8667,54.7891,54.859,115148.0
2015-09-09 11:00:00,70.72,70.8,70.58,70.71,125941.0,54.8512,54.9132,54.7426,54.8434,125941.0
2015-09-09 11:10:00,70.72,70.87,70.7,70.81,95816.0,54.8512,54.9675,54.8357,54.921,95816.0
2015-09-09 11:20:00,70.8,70.8,70.69,70.72,139585.0,54.9132,54.9132,54.8279,54.8512,139585.0
2015-09-09 11:30:00,70.73,70.81,70.68,70.7,98992.0,54.859,54.921,54.8202,54.8357,98992.0
2015-09-09 11:40:00,70.69,70.71,70.59,70.63,64771.0,54.8279,54.8434,54.7504,54.7814,64771.0
2015-09-09 11:50:00,70.63,70.72,70.57,70.69,83146.0,54.7814,54.8512,54.7349,54.8279,83146.0
2015-09-09 12:00:00,70.69,70.75,70.61,70.73,78181.0,54.8279,54.8745,54.7659,54.859,78181.0
2015-09-09 12:10:00,70.73,70.85,70.68,70.83,109568.0,54.859,54.952,54.8202,54.9365,109568.0
2015-09-09 12:20:00,70.83,70.94,70.82,70.94,127780.0,54.9365,55.0218,54.9288,55.0218,127780.0
2015-09-09 12:30:00,70.95,70.97,70.88,70.89,142286.0,55.0296,55.0451,54.9753,54.983,142286.0
2015-09-09 12:40:00,70.89,71.0,70.86,70.91,107809.0,54.983,55.0684,54.9598,54.9986,107809.0
2015-09-09 12:50:00,70.92,70.97,70.88,70.97,100107.0,55.0063,55.0451,54.9753,55.0451,100107.0
2015-09-09 13:00:00,70.97,71.03,70.9,70.98,122082.0,55.0451,55.0916,54.9908,55.0529,122082.0
2015-09-09 13:10:00,70.98,71.05,70.93,71.04,105585.0,55.0529,55.1071,55.0141,55.0994,105585.0
2015-09-09 13:20:00,71.04,71.06,70.83,70.85,124296.0,55.0994,55.1149,54.9365,54.952,124296.0
2015-09-09 13:30:00,70.85,70.85,70.68,70.71,159257.0,54.952,54.952,54.8202,54.8434,159257.0
2015-09-09 13:40:00,70.71,70.75,70.65,70.66,143829.0,54.8434,54.8745,54.7969,54.8047,143829.0
2015-09-09 13:50:00,70.66,70.66,70.52,70.55,208460.0,54.8047,54.8047,54.6961,54.7193,208460.0
2015-09-09 14:00:00,70.55,70.58,70.48,70.55,159072.0,54.7193,54.7426,54.665,54.7193,159072.0
2015-09-09 14:10:00,70.55,70.63,70.5,70.53,189702.0,54.7193,54.7814,54.6806,54.7038,189702.0
2015-09-09 14:20:00,70.52,70.53,70.26,70.33,167213.0,54.6961,54.7038,54.4944,54.5487,167213.0
2015-09-09 14:30:00,70.34,70.37,70.24,70.29,113241.0,54.5565,54.5797,54.4789,54.5177,113241.0
2015-09-09 14:40:00,70.29,70.3,70.1,70.13,159195.0,54.5177,54.5254,54.3703,54.3936,159195.0
2015-09-09 14:50:00,70.13,70.21,70.11,70.15,140420.0,54.3936,54.4556,54.3781,54.4091,140420.0
2015-09-09 15:00:00,70.14,70.4,70.03,70.39,223730.0,54.4013,54.603,54.316,54.5952,223730.0
2015-09-09 15:10:00,70.38,70.46,70.24,70.38,202104.0,54.5875,54.6495,54.4789,54.5875,202104.0
2015-09-09 15:20:00,70.38,70.45,70.13,70.19,162708.0,54.5875,54.6418,54.3936,54.4401,162708.0
2015-09-09 15:30:00,70.19,70.19,69.86,69.86,163568.0,54.4401,54.4401,54.1842,54.1842,163568.0
2015-09-09 15:40:00,69.86,69.86,69.52,69.58,324321.0,54.1842,54.1842,53.9205,53.967,324321.0
2015-09-09 15:50:00,69.58,69.66,69.44,69.6,493753.0,53.967,54.029,53.8584,53.9825,493753.0
2015-09-10 09:30:00,69.67,69.78,69.21,69.45,159818.0,54.0368,54.1221,53.68,53.8662,159818.0
2015-09-10 09:40:00,69.47,69.93,69.37,69.91,418580.0,53.8817,54.2385,53.8041,54.2229,418580.0
2015-09-10 09:50:00,69.91,70.16,69.9,70.0,202202.0,54.2229,54.4169,54.2152,54.2928,202202.0
2015-09-10 10:00:00,70.0,70.09,69.87,70.0,158149.0,54.2928,54.3626,54.1919,54.2928,158149.0
2015-09-10 10:10:00,70.0,70.0,69.7,69.84,201373.0,54.2928,54.2928,54.0601,54.1687,201373.0
2015-09-10 10:20:00,69.82,69.88,69.74,69.8,171234.0,54.1531,54.1997,54.0911,54.1376,171234.0
2015-09-10 10:30:00,69.84,70.27,69.81,70.26,139478.0,54.1687,54.5022,54.1454,54.4944,139478.0
2015-09-10 10:40:00,70.26,70.37,70.25,70.37,118074.0,54.4944,54.5797,54.4867,54.5797,118074.0
2015-09-10 10:50:00,70.37,70.43,70.33,70.4,151789.0,54.5797,54.6263,54.5487,54.603,151789.0
2015-09-10 11:00:00,70.4,70.49,70.34,70.36,161703.0,54.603,54.6728,54.5565,54.572,161703.0
2015-09-10 11:10:00,70.35,70.48,70.22,70.22,200483.0,54.5642,54.665,54.4634,54.4634,200483.0
2015-09-10 11:20:00,70.23,70.27,70.12,70.25,292051.0,54.4711,54.5022,54.3858,54.4867,292051.0
2015-09-10 11:30:00,70.25,70.33,70.18,70.33,128776.0,54.4867,54.5487,54.4324,54.5487,128776.0
2015-09-10 11:40:00,70.32,70.41,70.18,70.18,75074.0,54.5409,54.6108,54.4324,54.4324,75074.0
2015-09-10 11:50:00,70.19,70.26,70.1,70.16,109218.0,54.4401,54.4944,54.3703,54.4169,109218.0
2015-09-10 12:00:00,70.16,70.36,70.12,70.35,102416.0,54.4169,54.572,54.3858,54.5642,102416.0
2015-09-10 12:10:00,70.36,70.37,70.08,70.09,63463.0,54.572,54.5797,54.3548,54.3626,63463.0
2015-09-10 12:20:00,70.09,70.19,70.01,70.06,62382.0,54.3626,54.4401,54.3005,54.3393,62382.0
2015-09-10 12:30:00,70.06,70.24,70.0,70.22,57448.0,54.3393,54.4789,54.2928,54.4634,57448.0
2015-09-10 12:40:00,70.21,70.3,70.14,70.3,66503.0,54.4556,54.5254,54.4013,54.5254,66503.0
2015-09-10 12:50:00,70.29,70.31,70.15,70.2,51042.0,54.5177,54.5332,54.4091,54.4479,51042.0
2015-09-10 13:00:00,70.2,70.26,70.09,70.21,55323.0,54.4479,54.4944,54.3626,54.4556,55323.0
2015-09-10 13:10:00,70.21,70.3,70.21,70.27,53093.0,54.4556,54.5254,54.4556,54.5022,53093.0
2015-09-10 13:20:00,70.27,70.51,70.22,70.5,95034.0,54.5022,54.6883,54.4634,54.6806,95034.0
2015-09-10 13:30:00,70.51,70.7,70.45,70.67,114127.0,54.6883,54.8357,54.6418,54.8124,114127.0
2015-09-10 13:40:00,70.67,70.71,70.52,70.65,98745.0,54.8124,54.8434,54.6961,54.7969,98745.0
2015-09-10 13:50:00,70.64,70.71,70.54,70.61,71887.0,54.7891,54.8434,54.7116,54.7659,71887.0
2015-09-10 14:00:00,70.62,70.66,70.47,70.48,91934.0,54.7736,54.8047,54.6573,54.665,91934.0
2015-09-10 14:10:00,70.48,70.57,70.33,70.38,108499.0,54.665,54.7349,54.5487,54.5875,108499.0
2015-09-10 14:20:00,70.39,70.45,70.33,70.39,56520.0,54.5952,54.6418,54.5487,54.5952,56520.0
2015-09-10 14:30:00,70.4,70.47,70.34,70.37,59858.0,54.603,54.6573,54.5565,54.5797,59858.0
2015-09-10 14:40:00,70.37,70.45,70.3,70.32,82958.0,54.5797,54.6418,54.5254,54.5409,82958.0
2015-09-10 14:50:00,70.32,70.36,70.1,70.1,90680.0,54.5409,54.572,54.3703,54.3703,90680.0
2015-09-10 15:00:00,70.1,70.14,69.98,70.07,135860.0,54.3703,54.4013,54.2772,54.347,135860.0
2015-09-10 15:10:00,70.07,70.14,69.94,69.97,187153.0,54.347,54.4013,54.2462,54.2695,187153.0
2015-09-10 15:20:00,69.97,70.02,69.8,69.85,171275.0,54.2695,54.3083,54.1376,54.1764,171275.0
2015-09-10 15:30:00,69.84,69.9,69.73,69.85,227099.0,54.1687,54.2152,54.0833,54.1764,227099.0
2015-09-10 15:40:00,69.85,69.9,69.7,69.88,234168.0,54.1764,54.2152,54.0601,54.1997,234168.0
2015-09-10 15:50:00,69.88,70.02,69.78,70.0,355825.0,54.1997,54.3083,54.1221,54.2928,355825.0
2015-09-11 09:30:00,69.79,70.16,69.56,69.7,133271.0,54.1299,54.4169,53.9515,54.0601,133271.0
2015-09-11 09:40:00,69.69,69.73,69.48,69.48,93011.0,54.0523,54.0833,53.8894,53.8894,93011.0
2015-09-11 09:50:00,69.49,69.71,69.39,69.4,110339.0,53.8972,54.0678,53.8196,53.8274,110339.0
2015-09-11 10:00:00,69.39,69.47,69.32,69.42,83931.0,53.8196,53.8817,53.7653,53.8429,83931.0
2015-09-11 10:10:00,69.41,69.47,69.29,69.39,104645.0,53.8351,53.8817,53.7421,53.8196,104645.0
2015-09-11 10:20:00,69.38,69.43,69.31,69.32,89573.0,53.8119,53.8507,53.7576,53.7653,89573.0
2015-09-11 10:30:00,69.32,69.39,69.26,69.38,70308.0,53.7653,53.8196,53.7188,53.8119,70308.0
2015-09-11 10:40:00,69.4,69.56,69.36,69.53,73902.0,53.8274,53.9515,53.7964,53.9282,73902.0
2015-09-11 10:50:00,69.53,69.54,69.42,69.5,83737.0,53.9282,53.936,53.8429,53.9049,83737.0
2015-09-11 11:00:00,69.5,69.61,69.45,69.53,79417.0,53.9049,53.9903,53.8662,53.9282,79417.0
2015-09-11 11:10:00,69.53,69.56,69.42,69.52,65769.0,53.9282,53.9515,53.8429,53.9205,65769.0
2015-09-11 11:20:00,69.52,69.65,69.45,69.64,77468.0,53.9205,54.0213,53.8662,54.0135,77468.0
2015-09-11 11:30:00,69.64,69.67,69.49,69.62,74335.0,54.0135,54.0368,53.8972,53.998,74335.0
2015-09-11 11:40:00,69.61,69.64,69.49,69.58,79428.0,53.9903,54.0135,53.8972,53.967,79428.0
2015-09-11 11:50:00,69.57,69.81,69.57,69.79,75691.0,53.9592,54.1454,53.9592,54.1299,75691.0
2015-09-11 12:00:00,69.81,69.89,69.75,69.76,107820.0,54.1454,54.2074,54.0989,54.1066,107820.0
2015-09-11 12:10:00,69.78,69.91,69.77,69.85,78366.0,54.1221,54.2229,54.1144,54.1764,78366.0
2015-09-11 12:20:00,69.85,69.94,69.83,69.91,45261.0,54.1764,54.2462,54.1609,54.2229,45261.0
2015-09-11 12:30:00,69.91,69.96,69.82,69.85,53035.0,54.2229,54.2617,54.1531,54.1764,53035.0
2015-09-11 12:40:00,69.85,69.94,69.82,69.92,54142.0,54.1764,54.2462,54.1531,54.2307,54142.0
2015-09-11 12:50:00,69.93,69.98,69.88,69.95,64452.0,54.2385,54.2772,54.1997,54.254,64452.0
2015-09-11 13:00:00,69.95,69.96,69.82,69.84,50544.0,54.254,54.2617,54.1531,54.1687,50544.0
2015-09-11 13:10:00,69.85,69.87,69.68,69.68,51314.0,54.1764,54.1919,54.0446,54.0446,51314.0
2015-09-11 13:20:00,69.68,69.7,69.58,69.59,56378.0,54.0446,54.0601,53.967,53.9748,56378.0
2015-09-11 13:30:00,69.59,69.64,69.5,69.56,78809.0,53.9748,54.0135,53.9049,53.9515,78809.0
2015-09-11 13:40:00,69.56,69.58,69.49,69.5,92513.0,53.9515,53.967,53.8972,53.9049,92513.0
2015-09-11 13:50:00,69.51,69.56,69.49,69.53,108520.0,53.9127,53.9515,53.8972,53.9282,108520.0
2015-09-11 14:00:00,69.54,69.61,69.49,69.53,136127.0,53.936,53.9903,53.8972,53.9282,136127.0
2015-09-11 14:10:00,69.54,69.58,69.5,69.53,116501.0,53.936,53.967,53.9049,53.9282,116501.0
2015-09-11 14:20:00,69.54,69.62,69.53,69.58,83918.0,53.936,53.998,53.9282,53.967,83918.0
2015-09-11 14:30:00,69.57,69.7,69.57,69.69,128286.0,53.9592,54.0601,53.9592,54.0523,128286.0
2015-09-11 14:40:00,69.68,69.72,69.65,69.68,91739.0,54.0446,54.0756,54.0213,54.0446,91739.0
2015-09-11 14:50:00,69.68,69.7,69.58,69.64,82387.0,54.0446,54.0601,53.967,54.0135,82387.0
2015-09-11 15:00:00,69.64,69.78,69.63,69.73,113753.0,54.0135,54.1221,54.0058,54.0833,113753.0
2015-09-11 15:10:00,69.72,69.88,69.71,69.8,138561.0,54.0756,54.1997,54.0678,54.1376,138561.0
2015-09-11 15:20:00,69.8,69.83,69.74,69.79,113570.0,54.1376,54.1609,54.0911,54.1299,113570.0
2015-09-11 15:30:00,69.79,69.81,69.72,69.8,168581.0,54.1299,54.1454,54.0756,54.1376,168581.0
2015-09-11 15:40:00,69.8,69.81,69.72,69.75,181906.0,54.1376,54.1454,54.0756,54.0989,181906.0
2015-09-11 15:50:00,69.75,69.91,69.75,69.89,437325.0,54.0989,54.2229,54.0989,54.2074,437325.0
2015-09-14 09:30:00,69.77,69.89,69.45,69.51,128951.0,54.1144,54.2074,53.8662,53.9127,128951.0
2015-09-14 09:40:00,69.49,69.55,69.24,69.25,88290.0,53.8972,53.9437,53.7033,53.711,88290.0
2015-09-14 09:50:00,69.26,69.31,69.2,69.22,105569.0,53.7188,53.7576,53.6723,53.6878,105569.0
2015-09-14 10:00:00,69.22,69.37,69.18,69.33,89605.0,53.6878,53.8041,53.6568,53.7731,89605.0
2015-09-14 10:10:00,69.33,69.47,69.3,69.37,77156.0,53.7731,53.8817,53.7498,53.8041,77156.0
2015-09-14 10:20:00,69.37,69.39,69.25,69.26,102562.0,53.8041,53.8196,53.711,53.7188,102562.0
2015-09-14 10:30:00,69.25,69.42,69.24,69.35,102197.0,53.711,53.8429,53.7033,53.7886,102197.0
2015-09-14 10:40:00,69.35,69.38,69.26,69.31,66251.0,53.7886,53.8119,53.7188,53.7576,66251.0
2015-09-14 10:50:00,69.32,69.32,69.17,69.31,123947.0,53.7653,53.7653,53.649,53.7576,123947.0
2015-09-14 11:00:00,69.3,69.39,69.26,69.26,81902.0,53.7498,53.8196,53.7188,53.7188,81902.0
2015-09-14 11:10:00,69.26,69.27,69.02,69.05,110085.0,53.7188,53.7266,53.5327,53.5559,110085.0
2015-09-14 11:20:00,69.05,69.06,68.94,68.97,153628.0,53.5559,53.5637,53.4706,53.4939,153628.0
2015-09-14 11:30:00,68.97,68.97,68.86,68.89,137101.0,53.4939,53.4939,53.4086,53.4318,137101.0
2015-09-14 11:40:00,68.88,68.92,68.71,68.79,193626.0,53.4241,53.4551,53.2922,53.3543,193626.0
2015-09-14 11:50:00,68.78,68.9,68.75,68.81,116238.0,53.3465,53.4396,53.3232,53.3698,116238.0
2015-09-14 12:00:00,68.82,68.83,68.76,68.77,60718.0,53.3775,53.3853,53.331,53.3388,60718.0
2015-09-14 12:10:00,68.77,68.8,68.68,68.75,113615.0,53.3388,53.362,53.2689,53.3232,113615.0
2015-09-14 12:20:00,68.74,68.74,68.67,68.7,105966.0,53.3155,53.3155,53.2612,53.2845,105966.0
2015-09-14 12:30:00,68.7,68.77,68.67,68.68,71212.0,53.2845,53.3388,53.2612,53.2689,71212.0
2015-09-14 12:40:00,68.67,68.67,68.5,68.53,112670.0,53.2612,53.2612,53.1293,53.1526,112670.0
2015-09-14 12:50:00,68.54,68.69,68.52,68.64,67175.0,53.1604,53.2767,53.1449,53.2379,67175.0
2015-09-14 13:00:00,68.64,68.67,68.54,68.56,50586.0,53.2379,53.2612,53.1604,53.1759,50586.0
2015-09-14 13:10:00,68.56,68.65,68.55,68.63,76981.0,53.1759,53.2457,53.1681,53.2302,76981.0
2015-09-14 13:20:00,68.62,68.63,68.56,68.56,80990.0,53.2224,53.2302,53.1759,53.1759,80990.0
2015-09-14 13:30:00,68.56,68.6,68.51,68.55,187162.0,53.1759,53.2069,53.1371,53.1681,187162.0
2015-09-14 13:40:00,68.55,68.68,68.55,68.68,374671.0,53.1681,53.2689,53.1681,53.2689,374671.0
2015-09-14 13:50:00,68.68,68.73,68.65,68.73,108301.0,53.2689,53.3077,53.2457,53.3077,108301.0
2015-09-14 14:00:00,68.73,68.76,68.62,68.62,91426.0,53.3077,53.331,53.2224,53.2224,91426.0
2015-09-14 14:10:00,68.63,68.65,68.59,68.63,92436.0,53.2302,53.2457,53.1991,53.2302,92436.0
2015-09-14 14:20:00,68.64,68.66,68.57,68.58,87844.0,53.2379,53.2534,53.1836,53.1914,87844.0
2015-09-14 14:30:00,68.58,68.59,68.52,68.56,71711.0,53.1914,53.1991,53.1449,53.1759,71711.0
2015-09-14 14:40:00,68.55,68.64,68.54,68.56,127898.0,53.1681,53.2379,53.1604,53.1759,127898.0
2015-09-14 14:50:00,68.56,68.71,68.54,68.62,119433.0,53.1759,53.2922,53.1604,53.2224,119433.0
2015-09-14 15:00:00,68.62,68.62,68.52,68.54,123779.0,53.2224,53.2224,53.1449,53.1604,123779.0
2015-09-14 15:10:00,68.54,68.71,68.53,68.68,174374.0,53.1604,53.2922,53.1526,53.2689,174374.0
2015-09-14 15:20:00,68.68,68.71,68.59,68.63,170735.0,53.2689,53.2922,53.1991,53.2302,170735.0
2015-09-14 15:30:00,68.63,68.66,68.56,68.58,174933.0,53.2302,53.2534,53.1759,53.1914,174933.0
2015-09-14 15:40:00,68.58,68.68,68.56,68.62,215701.0,53.1914,53.2689,53.1759,53.2224,215701.0
2015-09-14 15:50:00,68.62,68.73,68.56,68.72,596032.0,53.2224,53.3077,53.1759,53.3,596032.0
2015-09-15 09:30:00,68.89,69.17,68.59,68.59,163429.0,53.4318,53.649,53.1991,53.1991,163429.0
2015-09-15 09:40:00,68.6,68.84,68.55,68.7,538065.0,53.2069,53.393,53.1681,53.2845,538065.0
2015-09-15 09:50:00,68.71,68.93,68.68,68.9,119087.0,53.2922,53.4629,53.2689,53.4396,119087.0
2015-09-15 10:00:00,68.89,68.98,68.85,68.89,110845.0,53.4318,53.5016,53.4008,53.4318,110845.0
2015-09-15 10:10:00,68.89,68.92,68.72,68.83,89392.0,53.4318,53.4551,53.3,53.3853,89392.0
2015-09-15 10:20:00,68.84,69.01,68.79,68.8,125770.0,53.393,53.5249,53.3543,53.362,125770.0
2015-09-15 10:30:00,68.8,69.11,68.79,69.0,117879.0,53.362,53.6025,53.3543,53.5171,117879.0
2015-09-15 10:40:00,69.01,69.29,68.99,69.17,134777.0,53.5249,53.7421,53.5094,53.649,134777.0
2015-09-15 10:50:00,69.17,69.25,69.08,69.18,158612.0,53.649,53.711,53.5792,53.6568,158612.0
2015-09-15 11:00:00,69.18,69.25,69.05,69.22,209113.0,53.6568,53.711,53.5559,53.6878,209113.0
2015-09-15 11:10:00,69.2,69.24,69.06,69.14,125188.0,53.6723,53.7033,53.5637,53.6257,125188.0
2015-09-15 11:20:00,69.16,69.18,69.04,69.12,88047.0,53.6412,53.6568,53.5482,53.6102,88047.0
2015-09-15 11:30:00,69.13,69.2,69.0,69.03,73644.0,53.618,53.6723,53.5171,53.5404,73644.0
2015-09-15 11:40:00,69.03,69.18,69.02,69.15,60504.0,53.5404,53.6568,53.5327,53.6335,60504.0
2015-09-15 11:50:00,69.16,69.21,69.11,69.16,225455.0,53.6412,53.68,53.6025,53.6412,225455.0
2015-09-15 12:00:00,69.16,69.24,69.15,69.24,80779.0,53.6412,53.7033,53.6335,53.7033,80779.0
2015-09-15 12:10:00,69.24,69.34,69.23,69.29,94273.0,53.7033,53.7809,53.6955,53.7421,94273.0
2015-09-15 12:20:00,69.3,69.33,69.2,69.26,124336.0,53.7498,53.7731,53.6723,53.7188,124336.0
2015-09-15 12:30:00,69.27,69.36,69.25,69.35,91608.0,53.7266,53.7964,53.711,53.7886,91608.0
2015-09-15 12:40:00,69.35,69.37,69.29,69.35,120964.0,53.7886,53.8041,53.7421,53.7886,120964.0
2015-09-15 12:50:00,69.35,69.4,69.3,69.32,101243.0,53.7886,53.8274,53.7498,53.7653,101243.0
2015-09-15 13:00:00,69.31,69.38,69.29,69.34,139560.0,53.7576,53.8119,53.7421,53.7809,139560.0
2015-09-15 13:10:00,69.34,69.48,69.32,69.45,95593.0,53.7809,53.8894,53.7653,53.8662,95593.0
2015-09-15 13:20:00,69.45,69.62,69.45,69.61,87405.0,53.8662,53.998,53.8662,53.9903,87405.0
2015-09-15 13:30:00,69.61,69.74,69.59,69.61,95873.0,53.9903,54.0911,53.9748,53.9903,95873.0
2015-09-15 13:40:00,69.62,69.72,69.61,69.61,91448.0,53.998,54.0756,53.9903,53.9903,91448.0
2015-09-15 13:50:00,69.61,69.63,69.51,69.55,116479.0,53.9903,54.0058,53.9127,53.9437,116479.0
2015-09-15 14:00:00,69.55,69.62,69.5,69.61,91788.0,53.9437,53.998,53.9049,53.9903,91788.0
2015-09-15 14:10:00,69.62,69.75,69.61,69.7,132691.0,53.998,54.0989,53.9903,54.0601,132691.0
2015-09-15 14:20:00,69.69,69.71,69.58,69.66,81771.0,54.0523,54.0678,53.967,54.029,81771.0
2015-09-15 14:30:00,69.66,69.78,69.65,69.73,85435.0,54.029,54.1221,54.0213,54.0833,85435.0
2015-09-15 14:40:00,69.72,69.9,69.7,69.86,124950.0,54.0756,54.2152,54.0601,54.1842,124950.0
2015-09-15 14:50:00,69.87,69.9,69.79,69.87,108713.0,54.1919,54.2152,54.1299,54.1919,108713.0
2015-09-15 15:00:00,69.88,69.97,69.87,69.94,103139.0,54.1997,54.2695,54.1919,54.2462,103139.0
2015-09-15 15:10:00,69.94,69.97,69.85,69.89,107700.0,54.2462,54.2695,54.1764,54.2074,107700.0
2015-09-15 15:20:00,69.88,69.89,69.83,69.87,120092.0,54.1997,54.2074,54.1609,54.1919,120092.0
2015-09-15 15:30:00,69.87,69.9,69.79,69.79,190627.0,54.1919,54.2152,54.1299,54.1299,190627.0
2015-09-15 15:40:00,69.8,69.93,69.78,69.91,360830.0,54.1376,54.2385,54.1221,54.2229,360830.0
2015-09-15 15:50:00,69.91,70.02,69.88,69.92,614320.0,54.2229,54.3083,54.1997,54.2307,614320.0
2015-09-16 09:30:00,69.69,70.05,69.56,69.87,131331.0,54.0523,54.3315,53.9515,54.1919,131331.0
2015-09-16 09:40:00,69.86,69.88,69.6,69.64,153679.0,54.1842,54.1997,53.9825,54.0135,153679.0
2015-09-16 09:50:00,69.65,69.98,69.65,69.91,190094.0,54.0213,54.2772,54.0213,54.2229,190094.0
2015-09-16 10:00:00,69.9,69.97,69.78,69.94,111556.0,54.2152,54.2695,54.1221,54.2462,111556.0
2015-09-16 10:10:00,69.93,70.14,69.93,70.08,102104.0,54.2385,54.4013,54.2385,54.3548,102104.0
2015-09-16 10:20:00,70.09,70.12,69.97,69.97,93430.0,54.3626,54.3858,54.2695,54.2695,93430.0
2015-09-16 10:30:00,69.98,70.02,69.86,69.89,191391.0,54.2772,54.3083,54.1842,54.2074,191391.0
2015-09-16 10:40:00,69.89,69.93,69.83,69.85,153527.0,54.2074,54.2385,54.1609,54.1764,153527.0
2015-09-16 10:50:00,69.85,69.98,69.82,69.96,139408.0,54.1764,54.2772,54.1531,54.2617,139408.0
2015-09-16 11:00:00,69.96,70.07,69.92,70.05,150118.0,54.2617,54.347,54.2307,54.3315,150118.0
2015-09-16 11:10:00,70.05,70.21,70.0,70.18,164231.0,54.3315,54.4556,54.2928,54.4324,164231.0
2015-09-16 11:20:00,70.18,70.37,70.16,70.25,136236.0,54.4324,54.5797,54.4169,54.4867,136236.0
2015-09-16 11:30:00,70.25,70.25,70.06,70.11,70784.0,54.4867,54.4867,54.3393,54.3781,70784.0
2015-09-16 11:40:00,70.1,70.15,70.05,70.08,108446.0,54.3703,54.4091,54.3315,54.3548,108446.0
2015-09-16 11:50:00,70.08,70.15,70.04,70.15,64842.0,54.3548,54.4091,54.3238,54.4091,64842.0
2015-09-16 12:00:00,70.14,70.2,70.1,70.12,54954.0,54.4013,54.4479,54.3703,54.3858,54954.0
2015-09-16 12:10:00,70.13,70.14,70.06,70.12,47490.0,54.3936,54.4013,54.3393,54.3858,47490.0
2015-09-16 12:20:00,70.13,70.2,70.11,70.2,45772.0,54.3936,54.4479,54.3781,54.4479,45772.0
2015-09-16 12:30:00,70.2,70.42,70.19,70.39,131574.0,54.4479,54.6185,54.4401,54.5952,131574.0
2015-09-16 12:40:00,70.38,70.38,70.31,70.35,48723.0,54.5875,54.5875,54.5332,54.5642,48723.0
2015-09-16 12:50:00,70.34,70.4,70.32,70.34,100831.0,54.5565,54.603,54.5409,54.5565,100831.0
2015-09-16 13:00:00,70.34,70.34,70.18,70.21,45552.0,54.5565,54.5565,54.4324,54.4556,45552.0
2015-09-16 13:10:00,70.2,70.25,70.18,70.21,41145.0,54.4479,54.4867,54.4324,54.4556,41145.0
2015-09-16 13:20:00,70.21,70.25,70.15,70.23,62792.0,54.4556,54.4867,54.4091,54.4711,62792.0
2015-09-16 13:30:00,70.22,70.27,70.18,70.19,73346.0,54.4634,54.5022,54.4324,54.4401,73346.0
2015-09-16 13:40:00,70.18,70.3,70.18,70.28,74296.0,54.4324,54.5254,54.4324,54.5099,74296.0
2015-09-16 13:50:00,70.28,70.33,70.26,70.31,77364.0,54.5099,54.5487,54.4944,54.5332,77364.0
2015-09-16 14:00:00,70.31,70.31,70.09,70.11,88896.0,54.5332,54.5332,54.3626,54.3781,88896.0
2015-09-16 14:10:00,70.11,70.11,70.01,70.06,140285.0,54.3781,54.3781,54.3005,54.3393,140285.0
2015-09-16 14:20:00,70.07,70.08,69.98,70.05,91354.0,54.347,54.3548,54.2772,54.3315,91354.0
2015-09-16 14:30:00,70.06,70.06,69.95,69.98,80334.0,54.3393,54.3393,54.254,54.2772,80334.0
2015-09-16 14:40:00,69.98,70.11,69.96,70.1,68587.0,54.2772,54.3781,54.2617,54.3703,68587.0
2015-09-16 14:50:00,70.1,70.18,70.07,70.16,122153.0,54.3703,54.4324,54.347,54.4169,122153.0
2015-09-16 15:00:00,70.16,70.22,70.13,70.15,102583.0,54.4169,54.4634,54.3936,54.4091,102583.0
2015-09-16 15:10:00,70.14,70.23,70.13,70.17,100530.0,54.4013,54.4711,54.3936,54.4246,100530.0
2015-09-16 15:20:00,70.17,70.27,70.11,70.17,130714.0,54.4246,54.5022,54.3781,54.4246,130714.0
2015-09-16 15:30:00,70.18,70.23,70.14,70.2,108692.0,54.4324,54.4711,54.4013,54.4479,108692.0
2015-09-16 15:40:00,70.2,70.26,70.09,70.1,163851.0,54.4479,54.4944,54.3626,54.3703,163851.0
2015-09-16 15:50:00,70.11,70.19,70.07,70.1,406223.0,54.3781,54.4401,54.347,54.3703,406223.0
2015-09-17 09:30:00,70.23,70.5,70.13,70.35,123282.0,54.4711,54.6806,54.3936,54.5642,123282.0
2015-09-17 09:40:00,70.34,70.57,70.25,70.56,151482.0,54.5565,54.7349,54.4867,54.7271,151482.0
2015-09-17 09:50:00,70.56,70.71,70.44,70.55,88118.0,54.7271,54.8434,54.634,54.7193,88118.0
2015-09-17 10:00:00,70.56,70.56,70.32,70.33,117551.0,54.7271,54.7271,54.5409,54.5487,117551.0
2015-09-17 10:10:00,70.33,70.41,70.32,70.37,145884.0,54.5487,54.6108,54.5409,54.5797,145884.0
2015-09-17 10:20:00,70.38,70.44,70.34,70.37,79389.0,54.5875,54.634,54.5565,54.5797,79389.0
2015-09-17 10:30:00,70.37,70.5,70.35,70.44,63615.0,54.5797,54.6806,54.5642,54.634,63615.0
2015-09-17 10:40:00,70.45,70.51,70.4,70.45,33982.0,54.6418,54.6883,54.603,54.6418,33982.0
2015-09-17 10:50:00,70.45,70.46,70.36,70.41,53406.0,54.6418,54.6495,54.572,54.6108,53406.0
2015-09-17 11:00:00,70.41,70.41,70.31,70.33,51865.0,54.6108,54.6108,54.5332,54.5487,51865.0
2015-09-17 11:10:00,70.33,70.37,70.22,70.31,74817.0,54.5487,54.5797,54.4634,54.5332,74817.0
2015-09-17 11:20:00,70.32,70.39,70.27,70.33,83601.0,54.5409,54.5952,54.5022,54.5487,83601.0
2015-09-17 11:30:00,70.34,70.4,70.3,70.38,43657.0,54.5565,54.603,54.5254,54.5875,43657.0
2015-09-17 11:40:00,70.38,70.47,70.36,70.42,47202.0,54.5875,54.6573,54.572,54.6185,47202.0
2015-09-17 11:50:00,70.41,70.42,70.37,70.38,47907.0,54.6108,54.6185,54.5797,54.5875,47907.0
2015-09-17 12:00:00,70.39,70.41,70.34,70.36,46116.0,54.5952,54.6108,54.5565,54.572,46116.0
2015-09-17 12:10:00,70.37,70.47,70.34,70.36,49210.0,54.5797,54.6573,54.5565,54.572,49210.0
2015-09-17 12:20:00,70.37,70.44,70.36,70.43,34755.0,54.5797,54.634,54.572,54.6263,34755.0
2015-09-17 12:30:00,70.42,70.48,70.38,70.41,48089.0,54.6185,54.665,54.5875,54.6108,48089.0
2015-09-17 12:40:00,70.4,70.49,70.39,70.47,54611.0,54.603,54.6728,54.5952,54.6573,54611.0
2015-09-17 12:50:00,70.46,70.56,70.44,70.55,35462.0,54.6495,54.7271,54.634,54.7193,35462.0
2015-09-17 13:00:00,70.54,70.59,70.51,70.51,60194.0,54.7116,54.7504,54.6883,54.6883,60194.0
2015-09-17 13:10:00,70.51,70.64,70.48,70.63,35740.0,54.6883,54.7891,54.665,54.7814,35740.0
2015-09-17 13:20:00,70.62,70.76,70.62,70.69,62684.0,54.7736,54.8822,54.7736,54.8279,62684.0
2015-09-17 13:30:00,70.69,70.82,70.69,70.7,82647.0,54.8279,54.9288,54.8279,54.8357,82647.0
2015-09-17 13:40:00,70.7,70.78,70.7,70.73,81774.0,54.8357,54.8977,54.8357,54.859,81774.0
2015-09-17 13:50:00,70.73,70.74,70.54,70.59,86631.0,54.859,54.8667,54.7116,54.7504,86631.0
2015-09-17 14:00:00,70.61,71.4,70.19,70.59,235465.0,54.7659,55.3786,54.4401,54.7504,235465.0
2015-09-17 14:10:00,70.62,70.97,70.62,70.78,126790.0,54.7736,55.0451,54.7736,54.8977,126790.0
2015-09-17 14:20:00,70.78,70.99,70.75,70.85,171531.0,54.8977,55.0606,54.8745,54.952,171531.0
2015-09-17 14:30:00,70.84,71.18,70.84,71.04,205302.0,54.9443,55.208,54.9443,55.0994,205302.0
2015-09-17 14:40:00,71.03,71.85,71.02,71.72,237188.0,55.0916,55.7276,55.0839,55.6268,237188.0
2015-09-17 14:50:00,71.72,71.76,71.61,71.69,168412.0,55.6268,55.6578,55.5415,55.6035,168412.0
2015-09-17 15:00:00,71.69,71.77,71.29,71.31,215146.0,55.6035,55.6656,55.2933,55.3088,215146.0
2015-09-17 15:10:00,71.3,71.43,71.13,71.24,273568.0,55.301,55.4019,55.1692,55.2545,273568.0
2015-09-17 15:20:00,71.24,71.24,70.77,71.15,328149.0,55.2545,55.2545,54.89,55.1847,328149.0
2015-09-17 15:30:00,71.14,71.21,70.89,70.97,265128.0,55.177,55.2312,54.983,55.0451,265128.0
2015-09-17 15:40:00,70.98,71.14,70.91,70.97,338176.0,55.0529,55.177,54.9986,55.0451,338176.0
2015-09-17 15:50:00,70.96,71.02,70.66,70.83,504091.0,55.0373,55.0839,54.8047,54.9365,504091.0
2015-09-18 09:30:00,70.02,70.76,70.0,70.19,1644088.0,54.3083,54.8822,54.2928,54.4401,1644088.0
2015-09-18 09:40:00,70.19,70.29,70.05,70.12,250796.0,54.4401,54.5177,54.3315,54.3858,250796.0
2015-09-18 09:50:00,70.12,70.12,70.0,70.02,220653.0,54.3858,54.3858,54.2928,54.3083,220653.0
2015-09-18 10:00:00,70.02,70.18,69.98,70.08,249865.0,54.3083,54.4324,54.2772,54.3548,249865.0
2015-09-18 10:10:00,70.09,70.15,69.99,70.0,175455.0,54.3626,54.4091,54.285,54.2928,175455.0
2015-09-18 10:20:00,70.0,70.28,69.96,70.23,192915.0,54.2928,54.5099,54.2617,54.4711,192915.0
2015-09-18 10:30:00,70.23,70.27,70.0,70.06,196231.0,54.4711,54.5022,54.2928,54.3393,196231.0
2015-09-18 10:40:00,70.05,70.13,70.0,70.06,113494.0,54.3315,54.3936,54.2928,54.3393,113494.0
2015-09-18 10:50:00,70.06,70.14,69.98,70.09,120043.0,54.3393,54.4013,54.2772,54.3626,120043.0
2015-09-18 11:00:00,70.09,70.2,70.05,70.18,123772.0,54.3626,54.4479,54.3315,54.4324,123772.0
2015-09-18 11:10:00,70.18,70.2,70.05,70.13,115504.0,54.4324,54.4479,54.3315,54.3936,115504.0
2015-09-18 11:20:00,70.13,70.27,70.06,70.06,90516.0,54.3936,54.5022,54.3393,54.3393,90516.0
2015-09-18 11:30:00,70.05,70.18,70.02,70.18,91124.0,54.3315,54.4324,54.3083,54.4324,91124.0
2015-09-18 11:40:00,70.18,70.4,70.11,70.39,100954.0,54.4324,54.603,54.3781,54.5952,100954.0
2015-09-18 11:50:00,70.39,70.39,70.24,70.3,97482.0,54.5952,54.5952,54.4789,54.5254,97482.0
2015-09-18 12:00:00,70.3,70.32,70.06,70.12,103892.0,54.5254,54.5409,54.3393,54.3858,103892.0
2015-09-18 12:10:00,70.11,70.12,70.0,70.09,226888.0,54.3781,54.3858,54.2928,54.3626,226888.0
2015-09-18 12:20:00,70.09,70.11,69.98,70.11,124315.0,54.3626,54.3781,54.2772,54.3781,124315.0
2015-09-18 12:30:00,70.1,70.12,70.02,70.05,88513.0,54.3703,54.3858,54.3083,54.3315,88513.0
2015-09-18 12:40:00,70.05,70.13,70.0,70.11,109366.0,54.3315,54.3936,54.2928,54.3781,109366.0
2015-09-18 12:50:00,70.12,70.19,70.1,70.15,75008.0,54.3858,54.4401,54.3703,54.4091,75008.0
2015-09-18 13:00:00,70.14,70.37,70.09,70.34,103033.0,54.4013,54.5797,54.3626,54.5565,103033.0
2015-09-18 13:10:00,70.34,70.39,70.26,70.37,96230.0,54.5565,54.5952,54.4944,54.5797,96230.0
2015-09-18 13:20:00,70.37,70.38,70.19,70.31,127413.0,54.5797,54.5875,54.4401,54.5332,127413.0
2015-09-18 13:30:00,70.3,70.32,70.19,70.21,114531.0,54.5254,54.5409,54.4401,54.4556,114531.0
2015-09-18 13:40:00,70.2,70.35,70.2,70.25,113139.0,54.4479,54.5642,54.4479,54.4867,113139.0
2015-09-18 13:50:00,70.25,70.31,70.16,70.18,190013.0,54.4867,54.5332,54.4169,54.4324,190013.0
2015-09-18 14:00:00,70.18,70.32,70.13,70.29,119532.0,54.4324,54.5409,54.3936,54.5177,119532.0
2015-09-18 14:10:00,70.29,70.39,70.21,70.3,193334.0,54.5177,54.5952,54.4556,54.5254,193334.0
2015-09-18 14:20:00,70.29,70.53,70.29,70.49,152240.0,54.5177,54.7038,54.5177,54.6728,152240.0
2015-09-18 14:30:00,70.49,70.53,70.41,70.52,158018.0,54.6728,54.7038,54.6108,54.6961,158018.0
2015-09-18 14:40:00,70.52,70.59,70.39,70.41,169651.0,54.6961,54.7504,54.5952,54.6108,169651.0
2015-09-18 14:50:00,70.4,70.5,70.29,70.45,150899.0,54.603,54.6806,54.5177,54.6418,150899.0
2015-09-18 15:00:00,70.45,70.52,70.27,70.28,227026.0,54.6418,54.6961,54.5022,54.5099,227026.0
2015-09-18 15:10:00,70.29,70.42,70.25,70.26,198394.0,54.5177,54.6185,54.4867,54.4944,198394.0
2015-09-18 15:20:00,70.27,70.4,70.19,70.33,305567.0,54.5022,54.603,54.4401,54.5487,305567.0
2015-09-18 15:30:00,70.33,70.34,70.19,70.24,351312.0,54.5487,54.5565,54.4401,54.4789,351312.0
2015-09-18 15:40:00,70.23,70.24,70.13,70.15,528917.0,54.4711,54.4789,54.3936,54.4091,528917.0
2015-09-18 15:50:00,70.15,70.38,70.1,70.33,1044418.0,54.4091,54.5875,54.3703,54.5487,1044418.0
2015-09-21 09:30:00,70.81,71.28,70.71,71.09,174476.0,54.921,55.2855,54.8434,55.1382,174476.0
2015-09-21 09:40:00,71.11,71.38,71.07,71.35,186562.0,55.1537,55.3631,55.1227,55.3398,186562.0
2015-09-21 09:50:00,71.35,71.42,71.11,71.16,150040.0,55.3398,55.3941,55.1537,55.1925,150040.0
2015-09-21 10:00:00,71.17,71.34,71.12,71.2,192119.0,55.2002,55.3321,55.1614,55.2235,192119.0
2015-09-21 10:10:00,71.2,71.22,70.96,71.12,166032.0,55.2235,55.239,55.0373,55.1614,166032.0
2015-09-21 10:20:00,71.12,71.27,71.08,71.13,88766.0,55.1614,55.2778,55.1304,55.1692,88766.0
2015-09-21 10:30:00,71.14,71.36,71.14,71.22,115827.0,55.177,55.3476,55.177,55.239,115827.0
2015-09-21 10:40:00,71.23,71.26,71.15,71.16,56038.0,55.2468,55.27,55.1847,55.1925,56038.0
2015-09-21 10:50:00,71.16,71.25,71.12,71.15,90454.0,55.1925,55.2623,55.1614,55.1847,90454.0
2015-09-21 11:00:00,71.15,71.2,71.13,71.15,69635.0,55.1847,55.2235,55.1692,55.1847,69635.0
2015-09-21 11:10:00,71.15,71.24,71.15,71.23,80891.0,55.1847,55.2545,55.1847,55.2468,80891.0
2015-09-21 11:20:00,71.24,71.24,71.05,71.08,118667.0,55.2545,55.2545,55.1071,55.1304,118667.0
2015-09-21 11:30:00,71.08,71.1,70.73,70.73,111311.0,55.1304,55.1459,54.859,54.859,111311.0
2015-09-21 11:40:00,70.74,70.79,70.67,70.69,47465.0,54.8667,54.9055,54.8124,54.8279,47465.0
2015-09-21 11:50:00,70.7,70.72,70.52,70.55,78409.0,54.8357,54.8512,54.6961,54.7193,78409.0
2015-09-21 12:00:00,70.54,70.54,70.31,70.38,101888.0,54.7116,54.7116,54.5332,54.5875,101888.0
2015-09-21 12:10:00,70.4,70.52,70.34,70.43,81765.0,54.603,54.6961,54.5565,54.6263,81765.0
2015-09-21 12:20:00,70.44,70.51,70.39,70.47,62529.0,54.634,54.6883,54.5952,54.6573,62529.0
2015-09-21 12:30:00,70.48,70.48,70.19,70.31,105639.0,54.665,54.665,54.4401,54.5332,105639.0
2015-09-21 12:40:00,70.31,70.35,70.19,70.19,50996.0,54.5332,54.5642,54.4401,54.4401,50996.0
2015-09-21 12:50:00,70.19,70.2,69.99,70.06,117242.0,54.4401,54.4479,54.285,54.3393,117242.0
2015-09-21 13:00:00,70.05,70.2,70.03,70.14,105847.0,54.3315,54.4479,54.316,54.4013,105847.0
2015-09-21 13:10:00,70.14,70.4,70.1,70.32,91446.0,54.4013,54.603,54.3703,54.5409,91446.0
2015-09-21 13:20:00,70.33,70.44,70.31,70.39,45963.0,54.5487,54.634,54.5332,54.5952,45963.0
2015-09-21 13:30:00,70.39,70.51,70.32,70.51,68944.0,54.5952,54.6883,54.5409,54.6883,68944.0
2015-09-21 13:40:00,70.49,70.52,70.38,70.38,38294.0,54.6728,54.6961,54.5875,54.5875,38294.0
2015-09-21 13:50:00,70.38,70.41,70.31,70.35,55918.0,54.5875,54.6108,54.5332,54.5642,55918.0
2015-09-21 14:00:00,70.34,70.43,70.28,70.3,54925.0,54.5565,54.6263,54.5099,54.5254,54925.0
2015-09-21 14:10:00,70.29,70.33,70.21,70.29,69344.0,54.5177,54.5487,54.4556,54.5177,69344.0
2015-09-21 14:20:00,70.28,70.42,70.28,70.34,76711.0,54.5099,54.6185,54.5099,54.5565,76711.0
2015-09-21 14:30:00,70.36,70.44,70.26,70.41,149407.0,54.572,54.634,54.4944,54.6108,149407.0
2015-09-21 14:40:00,70.41,70.45,70.35,70.44,128218.0,54.6108,54.6418,54.5642,54.634,128218.0
2015-09-21 14:50:00,70.44,70.59,70.44,70.48,220223.0,54.634,54.7504,54.634,54.665,220223.0
2015-09-21 15:00:00,70.49,70.51,70.44,70.47,115391.0,54.6728,54.6883,54.634,54.6573,115391.0
2015-09-21 15:10:00,70.46,70.5,70.38,70.41,127683.0,54.6495,54.6806,54.5875,54.6108,127683.0
2015-09-21 15:20:00,70.41,70.43,70.27,70.3,152727.0,54.6108,54.6263,54.5022,54.5254,152727.0
2015-09-21 15:30:00,70.31,70.36,70.08,70.11,266756.0,54.5332,54.572,54.3548,54.3781,266756.0
2015-09-21 15:40:00,70.1,70.16,70.07,70.09,379932.0,54.3703,54.4169,54.347,54.3626,379932.0
2015-09-21 15:50:00,70.1,70.26,70.08,70.24,545644.0,54.3703,54.4944,54.3548,54.4789,545644.0
2015-09-22 09:30:00,69.52,69.8,69.48,69.67,257200.0,53.9205,54.1376,53.8894,54.0368,257200.0
2015-09-22 09:40:00,69.67,69.8,69.54,69.65,148514.0,54.0368,54.1376,53.936,54.0213,148514.0
2015-09-22 09:50:00,69.65,69.78,69.64,69.73,169201.0,54.0213,54.1221,54.0135,54.0833,169201.0
2015-09-22 10:00:00,69.73,69.83,69.71,69.78,123598.0,54.0833,54.1609,54.0678,54.1221,123598.0
2015-09-22 10:10:00,69.77,69.95,69.73,69.83,183779.0,54.1144,54.254,54.0833,54.1609,183779.0
2015-09-22 10:20:00,69.82,69.87,69.7,69.72,112951.0,54.1531,54.1919,54.0601,54.0756,112951.0
2015-09-22 10:30:00,69.72,69.72,69.45,69.47,229409.0,54.0756,54.0756,53.8662,53.8817,229409.0
2015-09-22 10:40:00,69.46,69.5,69.31,69.34,234225.0,53.8739,53.9049,53.7576,53.7809,234225.0
2015-09-22 10:50:00,69.34,69.61,69.34,69.55,234582.0,53.7809,53.9903,53.7809,53.9437,234582.0
2015-09-22 11:00:00,69.56,69.71,69.52,69.53,144824.0,53.9515,54.0678,53.9205,53.9282,144824.0
2015-09-22 11:10:00,69.53,69.64,69.52,69.62,143138.0,53.9282,54.0135,53.9205,53.998,143138.0
2015-09-22 11:20:00,69.62,69.64,69.56,69.59,154026.0,53.998,54.0135,53.9515,53.9748,154026.0
2015-09-22 11:30:00,69.59,69.67,69.56,69.65,185351.0,53.9748,54.0368,53.9515,54.0213,185351.0
2015-09-22 11:40:00,69.64,69.77,69.63,69.77,181220.0,54.0135,54.1144,54.0058,54.1144,181220.0
2015-09-22 11:50:00,69.76,69.93,69.71,69.87,148817.0,54.1066,54.2385,54.0678,54.1919,148817.0
2015-09-22 12:00:00,69.87,70.06,69.82,70.04,131963.0,54.1919,54.3393,54.1531,54.3238,131963.0
2015-09-22 12:10:00,70.05,70.14,70.01,70.09,144775.0,54.3315,54.4013,54.3005,54.3626,144775.0
2015-09-22 12:20:00,70.09,70.11,69.94,69.97,126917.0,54.3626,54.3781,54.2462,54.2695,126917.0
2015-09-22 12:30:00,69.97,69.98,69.86,69.94,106443.0,54.2695,54.2772,54.1842,54.2462,106443.0
2015-09-22 12:40:00,69.93,69.97,69.9,69.91,108196.0,54.2385,54.2695,54.2152,54.2229,108196.0
2015-09-22 12:50:00,69.9,69.9,69.7,69.76,111822.0,54.2152,54.2152,54.0601,54.1066,111822.0
2015-09-22 13:00:00,69.76,69.97,69.75,69.85,94407.0,54.1066,54.2695,54.0989,54.1764,94407.0
2015-09-22 13:10:00,69.85,69.98,69.84,69.92,113635.0,54.1764,54.2772,54.1687,54.2307,113635.0
2015-09-22 13:20:00,69.92,69.92,69.77,69.78,157666.0,54.2307,54.2307,54.1144,54.1221,157666.0
2015-09-22 13:30:00,69.78,69.84,69.73,69.83,112483.0,54.1221,54.1687,54.0833,54.1609,112483.0
2015-09-22 13:40:00,69.82,69.99,69.8,69.95,130480.0,54.1531,54.285,54.1376,54.254,130480.0
2015-09-22 13:50:00,69.94,69.95,69.84,69.89,134205.0,54.2462,54.254,54.1687,54.2074,134205.0
2015-09-22 14:00:00,69.88,69.92,69.77,69.78,140237.0,54.1997,54.2307,54.1144,54.1221,140237.0
2015-09-22 14:10:00,69.78,69.86,69.73,69.84,98260.0,54.1221,54.1842,54.0833,54.1687,98260.0
2015-09-22 14:20:00,69.84,69.87,69.77,69.87,100282.0,54.1687,54.1919,54.1144,54.1919,100282.0
2015-09-22 14:30:00,69.87,69.99,69.83,69.98,129691.0,54.1919,54.285,54.1609,54.2772,129691.0
2015-09-22 14:40:00,69.98,70.02,69.81,69.84,115557.0,54.2772,54.3083,54.1454,54.1687,115557.0
2015-09-22 14:50:00,69.83,69.94,69.78,69.91,121577.0,54.1609,54.2462,54.1221,54.2229,121577.0
2015-09-22 15:00:00,69.9,69.98,69.88,69.9,101058.0,54.2152,54.2772,54.1997,54.2152,101058.0
2015-09-22 15:10:00,69.9,69.95,69.79,69.92,177379.0,54.2152,54.254,54.1299,54.2307,177379.0
2015-09-22 15:20:00,69.92,70.01,69.85,69.99,150972.0,54.2307,54.3005,54.1764,54.285,150972.0
2015-09-22 15:30:00,70.0,70.17,69.99,70.13,224595.0,54.2928,54.4246,54.285,54.3936,224595.0
2015-09-22 15:40:00,70.13,70.19,70.1,70.13,230445.0,54.3936,54.4401,54.3703,54.3936,230445.0
2015-09-22 15:50:00,70.12,70.25,70.06,70.12,386175.0,54.3858,54.4867,54.3393,54.3858,386175.0
2015-09-23 09:30:00,69.77,70.06,69.72,69.75,128153.0,54.4111,54.6373,54.3721,54.3955,128153.0
2015-09-23 09:40:00,69.76,69.87,69.75,69.82,109576.0,54.4033,54.4891,54.3955,54.4501,109576.0
2015-09-23 09:50:00,69.82,70.04,69.79,69.96,169596.0,54.4501,54.6217,54.4267,54.5593,169596.0
2015-09-23 10:00:00,69.98,69.99,69.83,69.83,120169.0,54.5749,54.5827,54.4579,54.4579,120169.0
2015-09-23 10:10:00,69.84,69.96,69.82,69.95,105203.0,54.4657,54.5593,54.4501,54.5515,105203.0
2015-09-23 10:20:00,69.96,70.03,69.85,69.98,88720.0,54.5593,54.6139,54.4735,54.5749,88720.0
2015-09-23 10:30:00,70.0,70.09,69.91,69.97,89408.0,54.5905,54.6607,54.5203,54.5671,89408.0
2015-09-23 10:40:00,69.97,70.0,69.84,69.92,65433.0,54.5671,54.5905,54.4657,54.5281,65433.0
2015-09-23 10:50:00,69.92,70.12,69.92,69.98,91166.0,54.5281,54.6841,54.5281,54.5749,91166.0
2015-09-23 11:00:00,69.99,70.0,69.89,69.93,71622.0,54.5827,54.5905,54.5047,54.5359,71622.0
2015-09-23 11:10:00,69.93,69.93,69.74,69.75,121608.0,54.5359,54.5359,54.3877,54.3955,121608.0
2015-09-23 11:20:00,69.75,69.77,69.52,69.56,131128.0,54.3955,54.4111,54.2162,54.2474,131128.0
2015-09-23 11:30:00,69.57,69.64,69.5,69.64,74224.0,54.2552,54.3098,54.2006,54.3098,74224.0
2015-09-23 11:40:00,69.65,69.66,69.4,69.41,84486.0,54.3176,54.3254,54.1226,54.1304,84486.0
2015-09-23 11:50:00,69.4,69.45,69.29,69.34,110913.0,54.1226,54.1616,54.0368,54.0758,110913.0
2015-09-23 12:00:00,69.35,69.35,69.17,69.2,78455.0,54.0836,54.0836,53.9432,53.9666,78455.0
2015-09-23 12:10:00,69.19,69.32,69.17,69.26,72581.0,53.9588,54.0602,53.9432,54.0134,72581.0
2015-09-23 12:20:00,69.27,69.33,69.22,69.31,34738.0,54.0212,54.068,53.9822,54.0524,34738.0
2015-09-23 12:30:00,69.31,69.31,69.17,69.18,62841.0,54.0524,54.0524,53.9432,53.951,62841.0
2015-09-23 12:40:00,69.17,69.21,69.13,69.13,44212.0,53.9432,53.9744,53.912,53.912,44212.0
2015-09-23 12:50:00,69.14,69.26,69.13,69.23,60001.0,53.9198,54.0134,53.912,53.99,60001.0
2015-09-23 13:00:00,69.22,69.49,69.22,69.48,105552.0,53.9822,54.1928,53.9822,54.185,105552.0
2015-09-23 13:10:00,69.48,69.54,69.47,69.54,47326.0,54.185,54.2318,54.1772,54.2318,47326.0
2015-09-23 13:20:00,69.54,69.58,69.34,69.37,71906.0,54.2318,54.263,54.0758,54.0992,71906.0
2015-09-23 13:30:00,69.37,69.4,69.31,69.38,56420.0,54.0992,54.1226,54.0524,54.107,56420.0
2015-09-23 13:40:00,69.38,69.67,69.37,69.6,77160.0,54.107,54.3332,54.0992,54.2786,77160.0
2015-09-23 13:50:00,69.6,69.6,69.4,69.43,84504.0,54.2786,54.2786,54.1226,54.146,84504.0
2015-09-23 14:00:00,69.43,69.6,69.4,69.49,84719.0,54.146,54.2786,54.1226,54.1928,84719.0
2015-09-23 14:10:00,69.49,69.58,69.44,69.45,60083.0,54.1928,54.263,54.1538,54.1616,60083.0
2015-09-23 14:20:00,69.45,69.46,69.34,69.35,65160.0,54.1616,54.1694,54.0758,54.0836,65160.0
2015-09-23 14:30:00,69.34,69.5,69.23,69.27,87626.0,54.0758,54.2006,53.99,54.0212,87626.0
2015-09-23 14:40:00,69.27,69.29,69.19,69.28,67195.0,54.0212,54.0368,53.9588,54.029,67195.0
2015-09-23 14:50:00,69.28,69.29,69.14,69.26,96079.0,54.029,54.0368,53.9198,54.0134,96079.0
2015-09-23 15:00:00,69.25,69.44,69.23,69.33,127305.0,54.0056,54.1538,53.99,54.068,127305.0
2015-09-23 15:10:00,69.34,69.34,69.17,69.25,152825.0,54.0758,54.0758,53.9432,54.0056,152825.0
2015-09-23 15:20:00,69.25,69.31,69.13,69.21,146035.0,54.0056,54.0524,53.912,53.9744,146035.0
2015-09-23 15:30:00,69.21,69.26,69.14,69.26,156533.0,53.9744,54.0134,53.9198,54.0134,156533.0
2015-09-23 15:40:00,69.25,69.37,69.24,69.37,147095.0,54.0056,54.0992,53.9978,54.0992,147095.0
2015-09-23 15:50:00,69.37,69.41,69.29,69.29,298097.0,54.0992,54.1304,54.0368,54.0368,298097.0
2015-09-24 09:30:00,68.58,68.88,68.5,68.58,190012.0,53.4831,53.7171,53.4207,53.4831,190012.0
2015-09-24 09:40:00,68.57,68.57,68.39,68.46,175313.0,53.4753,53.4753,53.3349,53.3895,175313.0
2015-09-24 09:50:00,68.46,68.66,68.37,68.6,178589.0,53.3895,53.5455,53.3193,53.4987,178589.0
2015-09-24 10:00:00,68.6,68.64,68.39,68.5,187287.0,53.4987,53.5299,53.3349,53.4207,187287.0
2015-09-24 10:10:00,68.51,68.51,68.12,68.19,240997.0,53.4285,53.4285,53.1244,53.179,240997.0
2015-09-24 10:20:00,68.19,68.21,68.0,68.09,221937.0,53.179,53.1945,53.0308,53.101,221937.0
2015-09-24 10:30:00,68.08,68.25,68.04,68.11,174606.0,53.0932,53.2257,53.062,53.1166,174606.0
2015-09-24 10:40:00,68.1,68.21,68.02,68.08,98971.0,53.1088,53.1945,53.0464,53.0932,98971.0
2015-09-24 10:50:00,68.07,68.14,67.98,68.03,102399.0,53.0854,53.14,53.0152,53.0542,102399.0
2015-09-24 11:00:00,68.03,68.19,67.97,68.17,117154.0,53.0542,53.179,53.0074,53.1634,117154.0
2015-09-24 11:10:00,68.17,68.33,68.15,68.31,131862.0,53.1634,53.2881,53.1478,53.2725,131862.0
2015-09-24 11:20:00,68.3,68.36,68.22,68.26,88706.0,53.2647,53.3115,53.2023,53.2335,88706.0
2015-09-24 11:30:00,68.26,68.45,68.24,68.42,119489.0,53.2335,53.3817,53.2179,53.3583,119489.0
2015-09-24 11:40:00,68.42,68.44,68.14,68.18,147018.0,53.3583,53.3739,53.14,53.1712,147018.0
2015-09-24 11:50:00,68.18,68.28,68.1,68.21,89934.0,53.1712,53.2491,53.1088,53.1945,89934.0
2015-09-24 12:00:00,68.21,68.32,68.17,68.24,172854.0,53.1945,53.2803,53.1634,53.2179,172854.0
2015-09-24 12:10:00,68.25,68.29,68.13,68.13,81323.0,53.2257,53.2569,53.1322,53.1322,81323.0
2015-09-24 12:20:00,68.13,68.22,68.13,68.19,67585.0,53.1322,53.2023,53.1322,53.179,67585.0
2015-09-24 12:30:00,68.19,68.34,68.19,68.28,125119.0,53.179,53.2959,53.179,53.2491,125119.0
2015-09-24 12:40:00,68.29,68.36,68.18,68.21,96086.0,53.2569,53.3115,53.1712,53.1945,96086.0
2015-09-24 12:50:00,68.2,68.22,67.98,67.99,69509.0,53.1868,53.2023,53.0152,53.023,69509.0
2015-09-24 13:00:00,67.99,68.07,67.94,68.06,89094.0,53.023,53.0854,52.984,53.0776,89094.0
2015-09-24 13:10:00,68.05,68.08,68.0,68.01,121383.0,53.0698,53.0932,53.0308,53.0386,121383.0
2015-09-24 13:20:00,68.01,68.03,67.86,67.95,79733.0,53.0386,53.0542,52.9216,52.9918,79733.0
2015-09-24 13:30:00,67.96,68.12,67.89,68.1,114108.0,52.9996,53.1244,52.945,53.1088,114108.0
2015-09-24 13:40:00,68.1,68.21,68.05,68.2,171483.0,53.1088,53.1945,53.0698,53.1868,171483.0
2015-09-24 13:50:00,68.19,68.22,68.09,68.12,218055.0,53.179,53.2023,53.101,53.1244,218055.0
2015-09-24 14:00:00,68.14,68.16,68.04,68.09,72140.0,53.14,53.1556,53.062,53.101,72140.0
2015-09-24 14:10:00,68.09,68.2,68.09,68.18,85638.0,53.101,53.1868,53.101,53.1712,85638.0
2015-09-24 14:20:00,68.18,68.32,68.17,68.21,147973.0,53.1712,53.2803,53.1634,53.1945,147973.0
2015-09-24 14:30:00,68.21,68.25,68.14,68.19,101456.0,53.1945,53.2257,53.14,53.179,101456.0
2015-09-24 14:40:00,68.19,68.49,68.06,68.49,208068.0,53.179,53.4129,53.0776,53.4129,208068.0
2015-09-24 14:50:00,68.47,68.56,68.36,68.4,145457.0,53.3973,53.4675,53.3115,53.3427,145457.0
2015-09-24 15:00:00,68.4,68.48,68.14,68.19,154390.0,53.3427,53.4051,53.14,53.179,154390.0
2015-09-24 15:10:00,68.2,68.43,68.09,68.39,124092.0,53.1868,53.3661,53.101,53.3349,124092.0
2015-09-24 15:20:00,68.41,68.6,68.39,68.51,151772.0,53.3505,53.4987,53.3349,53.4285,151772.0
2015-09-24 15:30:00,68.51,68.57,68.32,68.37,159812.0,53.4285,53.4753,53.2803,53.3193,159812.0
2015-09-24 15:40:00,68.38,68.51,68.37,68.42,237185.0,53.3271,53.4285,53.3193,53.3583,237185.0
2015-09-24 15:50:00,68.42,68.52,68.27,68.4,468435.0,53.3583,53.4363,53.2413,53.3427,468435.0
2015-09-25 09:30:00,69.2,69.27,68.27,68.55,145617.0,53.9666,54.0212,53.2413,53.4597,145617.0
2015-09-25 09:40:00,68.53,68.61,68.44,68.58,84943.0,53.4441,53.5065,53.3739,53.4831,84943.0
2015-09-25 09:50:00,68.58,68.66,68.51,68.56,95587.0,53.4831,53.5455,53.4285,53.4675,95587.0
2015-09-25 10:00:00,68.56,68.62,68.23,68.28,121493.0,53.4675,53.5143,53.2101,53.2491,121493.0
2015-09-25 10:10:00,68.26,68.32,68.14,68.21,135073.0,53.2335,53.2803,53.14,53.1945,135073.0
2015-09-25 10:20:00,68.21,68.27,68.09,68.19,117305.0,53.1945,53.2413,53.101,53.179,117305.0
2015-09-25 10:30:00,68.19,68.31,68.09,68.3,183681.0,53.179,53.2725,53.101,53.2647,183681.0
2015-09-25 10:40:00,68.3,68.38,68.22,68.35,104979.0,53.2647,53.3271,53.2023,53.3037,104979.0
2015-09-25 10:50:00,68.35,68.46,68.3,68.45,81946.0,53.3037,53.3895,53.2647,53.3817,81946.0
2015-09-25 11:00:00,68.44,68.45,68.26,68.3,115472.0,53.3739,53.3817,53.2335,53.2647,115472.0
2015-09-25 11:10:00,68.3,68.34,68.15,68.15,86125.0,53.2647,53.2959,53.1478,53.1478,86125.0
2015-09-25 11:20:00,68.14,68.17,68.08,68.09,92903.0,53.14,53.1634,53.0932,53.101,92903.0
2015-09-25 11:30:00,68.1,68.11,67.91,67.91,103785.0,53.1088,53.1166,52.9606,52.9606,103785.0
2015-09-25 11:40:00,67.91,68.15,67.9,68.15,153318.0,52.9606,53.1478,52.9528,53.1478,153318.0
2015-09-25 11:50:00,68.15,68.2,68.07,68.17,63641.0,53.1478,53.1868,53.0854,53.1634,63641.0
2015-09-25 12:00:00,68.18,68.18,68.1,68.13,54554.0,53.1712,53.1712,53.1088,53.1322,54554.0
2015-09-25 12:10:00,68.12,68.15,68.0,68.0,44659.0,53.1244,53.1478,53.0308,53.0308,44659.0
2015-09-25 12:20:00,68.01,68.06,67.97,68.02,71241.0,53.0386,53.0776,53.0074,53.0464,71241.0
2015-09-25 12:30:00,68.03,68.07,67.82,67.83,80668.0,53.0542,53.0854,52.8904,52.8982,80668.0
2015-09-25 12:40:00,67.82,67.95,67.82,67.83,57963.0,52.8904,52.9918,52.8904,52.8982,57963.0
2015-09-25 12:50:00,67.83,67.95,67.8,67.93,75431.0,52.8982,52.9918,52.8748,52.9762,75431.0
2015-09-25 13:00:00,67.93,68.09,67.93,68.05,78050.0,52.9762,53.101,52.9762,53.0698,78050.0
2015-09-25 13:10:00,68.05,68.06,67.92,67.92,58109.0,53.0698,53.0776,52.9684,52.9684,58109.0
2015-09-25 13:20:00,67.93,67.95,67.7,67.73,113608.0,52.9762,52.9918,52.7968,52.8202,113608.0
2015-09-25 13:30:00,67.74,67.74,67.5,67.51,194973.0,52.828,52.828,52.6408,52.6486,194973.0
2015-09-25 13:40:00,67.51,67.53,67.38,67.5,196369.0,52.6486,52.6642,52.5473,52.6408,196369.0
2015-09-25 13:50:00,67.49,67.5,67.3,67.31,143578.0,52.633,52.6408,52.4849,52.4927,143578.0
2015-09-25 14:00:00,67.31,67.32,67.2,67.2,155076.0,52.4927,52.5005,52.4069,52.4069,155076.0
2015-09-25 14:10:00,67.2,67.21,66.79,66.8,171264.0,52.4069,52.4147,52.0871,52.0949,171264.0
2015-09-25 14:20:00,66.79,66.92,66.53,66.61,328130.0,52.0871,52.1885,51.8844,51.9468,328130.0
2015-09-25 14:30:00,66.6,66.73,66.51,66.64,184348.0,51.939,52.0404,51.8688,51.9702,184348.0
2015-09-25 14:40:00,66.64,66.68,66.17,66.2,267541.0,51.9702,52.0014,51.6036,51.627,267541.0
2015-09-25 14:50:00,66.21,66.56,66.14,66.56,272118.0,51.6348,51.9078,51.5802,51.9078,272118.0
2015-09-25 15:00:00,66.56,66.56,66.23,66.25,409513.0,51.9078,51.9078,51.6504,51.666,409513.0
2015-09-25 15:10:00,66.25,66.3,66.13,66.14,417170.0,51.666,51.705,51.5724,51.5802,417170.0
2015-09-25 15:20:00,66.14,66.38,66.07,66.34,452947.0,51.5802,51.7674,51.5256,51.7362,452947.0
2015-09-25 15:30:00,66.34,66.8,66.28,66.51,477085.0,51.7362,52.0949,51.6894,51.8688,477085.0
2015-09-25 15:40:00,66.51,66.78,66.46,66.7,372046.0,51.8688,52.0793,51.8298,52.017,372046.0
2015-09-25 15:50:00,66.69,66.7,66.5,66.54,712956.0,52.0092,52.017,51.861,51.8922,712956.0
2015-09-28 09:30:00,66.08,66.3,65.35,65.47,328878.0,51.5334,51.705,50.9641,51.0577,328878.0
2015-09-28 09:40:00,65.47,65.6,65.42,65.5,328848.0,51.0577,51.1591,51.0187,51.0811,328848.0
2015-09-28 09:50:00,65.51,65.62,65.32,65.35,185524.0,51.0889,51.1747,50.9407,50.9641,185524.0
2015-09-28 10:00:00,65.35,65.38,65.12,65.14,126917.0,50.9641,50.9875,50.7848,50.8004,126917.0
2015-09-28 10:10:00,65.14,65.16,64.94,65.05,294973.0,50.8004,50.816,50.6444,50.7302,294973.0
2015-09-28 10:20:00,65.05,65.3,64.99,65.29,164807.0,50.7302,50.9251,50.6834,50.9173,164807.0
2015-09-28 10:30:00,65.28,65.28,65.02,65.13,109158.0,50.9095,50.9095,50.7068,50.7926,109158.0
2015-09-28 10:40:00,65.12,65.29,65.04,65.13,162528.0,50.7848,50.9173,50.7224,50.7926,162528.0
2015-09-28 10:50:00,65.13,65.35,65.09,65.34,220016.0,50.7926,50.9641,50.7614,50.9563,220016.0
2015-09-28 11:00:00,65.34,65.54,65.3,65.38,116282.0,50.9563,51.1123,50.9251,50.9875,116282.0
2015-09-28 11:10:00,65.37,65.39,65.21,65.22,183662.0,50.9797,50.9953,50.855,50.8628,183662.0
2015-09-28 11:20:00,65.22,65.24,64.95,65.0,304534.0,50.8628,50.8784,50.6522,50.6912,304534.0
2015-09-28 11:30:00,65.0,65.07,64.88,65.04,198055.0,50.6912,50.7458,50.5976,50.7224,198055.0
2015-09-28 11:40:00,65.04,65.04,64.77,64.9,166969.0,50.7224,50.7224,50.5118,50.6132,166969.0
2015-09-28 11:50:00,64.9,64.91,64.8,64.89,182457.0,50.6132,50.621,50.5352,50.6054,182457.0
2015-09-28 12:00:00,64.88,64.97,64.79,64.81,194718.0,50.5976,50.6678,50.5274,50.543,194718.0
2015-09-28 12:10:00,64.81,64.89,64.76,64.88,256114.0,50.543,50.6054,50.504,50.5976,256114.0
2015-09-28 12:20:00,64.87,65.04,64.86,64.98,180019.0,50.5898,50.7224,50.582,50.6756,180019.0
2015-09-28 12:30:00,64.97,65.01,64.75,64.84,152743.0,50.6678,50.699,50.4962,50.5664,152743.0
2015-09-28 12:40:00,64.84,64.88,64.55,64.65,112325.0,50.5664,50.5976,50.3402,50.4182,112325.0
2015-09-28 12:50:00,64.64,64.66,64.48,64.48,156358.0,50.4104,50.426,50.2857,50.2857,156358.0
2015-09-28 13:00:00,64.48,64.78,64.41,64.78,161979.0,50.2857,50.5196,50.2311,50.5196,161979.0
2015-09-28 13:10:00,64.78,64.78,64.44,64.48,150791.0,50.5196,50.5196,50.2545,50.2857,150791.0
2015-09-28 13:20:00,64.48,64.55,64.33,64.42,131634.0,50.2857,50.3402,50.1687,50.2389,131634.0
2015-09-28 13:30:00,64.41,64.66,64.38,64.66,145606.0,50.2311,50.426,50.2077,50.426,145606.0
2015-09-28 13:40:00,64.66,64.73,64.45,64.47,141035.0,50.426,50.4806,50.2623,50.2779,141035.0
2015-09-28 13:50:00,64.47,64.49,64.11,64.11,244366.0,50.2779,50.2935,49.9971,49.9971,244366.0
2015-09-28 14:00:00,64.12,64.24,64.03,64.22,388506.0,50.0049,50.0985,49.9347,50.0829,388506.0
2015-09-28 14:10:00,64.22,64.22,64.0,64.05,159885.0,50.0829,50.0829,49.9113,49.9503,159885.0
2015-09-28 14:20:00,64.04,64.39,63.98,64.38,168436.0,49.9425,50.2155,49.8957,50.2077,168436.0
2015-09-28 14:30:00,64.38,64.51,64.23,64.5,177910.0,50.2077,50.3091,50.0907,50.3013,177910.0
2015-09-28 14:40:00,64.49,64.7,64.46,64.58,186452.0,50.2935,50.4572,50.2701,50.3636,186452.0
2015-09-28 14:50:00,64.58,64.68,64.49,64.66,297079.0,50.3636,50.4416,50.2935,50.426,297079.0
2015-09-28 15:00:00,64.67,64.75,64.59,64.63,342024.0,50.4338,50.4962,50.3714,50.4026,342024.0
2015-09-28 15:10:00,64.63,64.69,64.5,64.66,322045.0,50.4026,50.4494,50.3013,50.426,322045.0
2015-09-28 15:20:00,64.65,64.71,64.47,64.55,266696.0,50.4182,50.465,50.2779,50.3402,266696.0
2015-09-28 15:30:00,64.54,64.85,64.5,64.7,332252.0,50.3324,50.5742,50.3013,50.4572,332252.0
2015-09-28 15:40:00,64.69,64.87,64.67,64.85,360851.0,50.4494,50.5898,50.4338,50.5742,360851.0
2015-09-28 15:50:00,64.85,64.9,64.5,64.53,752844.0,50.5742,50.6132,50.3013,50.3246,752844.0
2015-09-29 09:30:00,65.02,66.08,64.95,66.04,587733.0,50.7068,51.5334,50.6522,51.5022,587733.0
2015-09-29 09:40:00,66.06,66.18,65.55,65.55,499561.0,51.5178,51.6114,51.1201,51.1201,499561.0
2015-09-29 09:50:00,65.55,66.5,65.42,66.5,492280.0,51.1201,51.861,51.0187,51.861,492280.0
2015-09-29 10:00:00,66.5,66.8,66.35,66.78,465602.0,51.861,52.0949,51.744,52.0793,465602.0
2015-09-29 10:10:00,66.78,67.69,66.77,67.5,407980.0,52.0793,52.789,52.0715,52.6408,407980.0
2015-09-29 10:20:00,67.49,68.01,67.45,67.97,428836.0,52.633,53.0386,52.6019,53.0074,428836.0
2015-09-29 10:30:00,67.98,68.0,67.68,67.75,377456.0,53.0152,53.0308,52.7812,52.8358,377456.0
2015-09-29 10:40:00,67.74,67.75,67.46,67.48,458522.0,52.828,52.8358,52.6097,52.6252,458522.0
2015-09-29 10:50:00,67.48,67.58,67.36,67.53,262943.0,52.6252,52.7032,52.5317,52.6642,262943.0
2015-09-29 11:00:00,67.54,67.69,67.48,67.53,269884.0,52.672,52.789,52.6252,52.6642,269884.0
2015-09-29 11:10:00,67.54,67.56,67.18,67.21,191248.0,52.672,52.6876,52.3913,52.4147,191248.0
2015-09-29 11:20:00,67.22,67.52,67.13,67.42,183395.0,52.4225,52.6564,52.3523,52.5785,183395.0
2015-09-29 11:30:00,67.43,67.44,67.19,67.36,233197.0,52.5863,52.5941,52.3991,52.5317,233197.0
2015-09-29 11:40:00,67.36,67.56,67.25,67.54,155731.0,52.5317,52.6876,52.4459,52.672,155731.0
2015-09-29 11:50:00,67.53,67.71,67.43,67.45,181097.0,52.6642,52.8046,52.5863,52.6019,181097.0
2015-09-29 12:00:00,67.46,67.49,67.25,67.27,158095.0,52.6097,52.633,52.4459,52.4615,158095.0
2015-09-29 12:10:00,67.26,67.27,67.11,67.11,182930.0,52.4537,52.4615,52.3367,52.3367,182930.0
2015-09-29 12:20:00,67.11,67.28,67.09,67.24,157124.0,52.3367,52.4693,52.3211,52.4381,157124.0
2015-09-29 12:30:00,67.24,67.28,67.01,67.04,108856.0,52.4381,52.4693,52.2587,52.2821,108856.0
2015-09-29 12:40:00,67.03,67.22,66.98,67.06,183756.0,52.2743,52.4225,52.2353,52.2977,183756.0
2015-09-29 12:50:00,67.06,67.06,66.76,66.78,131566.0,52.2977,52.2977,52.0637,52.0793,131566.0
2015-09-29 13:00:00,66.79,67.05,66.79,66.94,121934.0,52.0871,52.2899,52.0871,52.2041,121934.0
2015-09-29 13:10:00,66.95,67.13,66.86,67.11,208016.0,52.2119,52.3523,52.1417,52.3367,208016.0
2015-09-29 13:20:00,67.13,67.19,66.95,66.96,160750.0,52.3523,52.3991,52.2119,52.2197,160750.0
2015-09-29 13:30:00,66.97,67.03,66.9,66.91,159700.0,52.2275,52.2743,52.1729,52.1807,159700.0
2015-09-29 13:40:00,66.9,67.05,66.9,66.91,141524.0,52.1729,52.2899,52.1729,52.1807,141524.0
2015-09-29 13:50:00,66.91,66.98,66.78,66.97,92194.0,52.1807,52.2353,52.0793,52.2275,92194.0
2015-09-29 14:00:00,66.97,67.0,66.68,66.7,84473.0,52.2275,52.2509,52.0014,52.017,84473.0
2015-09-29 14:10:00,66.71,66.73,66.57,66.62,111323.0,52.0248,52.0404,51.9156,51.9546,111323.0
2015-09-29 14:20:00,66.63,66.74,66.48,66.71,147466.0,51.9624,52.0481,51.8454,52.0248,147466.0
2015-09-29 14:30:00,66.7,66.79,66.42,66.54,125152.0,52.017,52.0871,51.7986,51.8922,125152.0
2015-09-29 14:40:00,66.55,66.62,66.23,66.24,143768.0,51.9,51.9546,51.6504,51.6582,143768.0
2015-09-29 14:50:00,66.25,66.29,66.1,66.1,150002.0,51.666,51.6972,51.549,51.549,150002.0
2015-09-29 15:00:00,66.11,66.22,66.02,66.13,235484.0,51.5568,51.6426,51.4866,51.5724,235484.0
2015-09-29 15:10:00,66.12,66.22,65.97,65.99,193865.0,51.5646,51.6426,51.4477,51.4633,193865.0
2015-09-29 15:20:00,66.0,66.0,65.87,65.95,207047.0,51.471,51.471,51.3697,51.4321,207047.0
2015-09-29 15:30:00,65.95,66.21,65.95,66.12,481239.0,51.4321,51.6348,51.4321,51.5646,481239.0
2015-09-29 15:40:00,66.1,66.29,65.97,66.29,385794.0,51.549,51.6972,51.4477,51.6972,385794.0
2015-09-29 15:50:00,66.3,66.59,66.26,66.35,786490.0,51.705,51.9312,51.6738,51.744,786490.0
2015-09-30 09:30:00,67.49,67.62,67.37,67.55,299370.0,52.633,52.7344,52.5395,52.6798,299370.0
2015-09-30 09:40:00,67.54,67.6,67.18,67.32,192869.0,52.672,52.7188,52.3913,52.5005,192869.0
2015-09-30 09:50:00,67.31,67.36,66.9,66.91,170129.0,52.4927,52.5317,52.1729,52.1807,170129.0
2015-09-30 10:00:00,66.91,67.15,66.72,67.1,154520.0,52.1807,52.3679,52.0326,52.3289,154520.0
2015-09-30 10:10:00,67.09,67.15,66.86,66.95,144233.0,52.3211,52.3679,52.1417,52.2119,144233.0
2015-09-30 10:20:00,66.94,67.01,66.7,66.78,165541.0,52.2041,52.2587,52.017,52.0793,165541.0
2015-09-30 10:30:00,66.8,66.86,66.69,66.78,187457.0,52.0949,52.1417,52.0092,52.0793,187457.0
2015-09-30 10:40:00,66.78,66.78,66.6,66.7,134789.0,52.0793,52.0793,51.939,52.017,134789.0
2015-09-30 10:50:00,66.7,66.75,66.48,66.51,133991.0,52.017,52.0559,51.8454,51.8688,133991.0
2015-09-30 11:00:00,66.51,66.51,66.35,66.42,77954.0,51.8688,51.8688,51.744,51.7986,77954.0
2015-09-30 11:10:00,66.43,66.55,66.43,66.54,108758.0,51.8064,51.9,51.8064,51.8922,108758.0
2015-09-30 11:20:00,66.53,66.64,66.38,66.61,83970.0,51.8844,51.9702,51.7674,51.9468,83970.0
2015-09-30 11:30:00,66.61,66.7,66.52,66.58,114346.0,51.9468,52.017,51.8766,51.9234,114346.0
2015-09-30 11:40:00,66.59,66.61,66.31,66.44,71762.0,51.9312,51.9468,51.7128,51.8142,71762.0
2015-09-30 11:50:00,66.43,66.52,66.33,66.5,108454.0,51.8064,51.8766,51.7284,51.861,108454.0
2015-09-30 12:00:00,66.5,66.57,66.35,66.36,85634.0,51.861,51.9156,51.744,51.7518,85634.0
2015-09-30 12:10:00,66.36,66.41,66.25,66.32,127666.0,51.7518,51.7908,51.666,51.7206,127666.0
2015-09-30 12:20:00,66.31,66.44,66.24,66.4,96222.0,51.7128,51.8142,51.6582,51.783,96222.0
2015-09-30 12:30:00,66.4,66.52,66.35,66.38,66249.0,51.783,51.8766,51.744,51.7674,66249.0
2015-09-30 12:40:00,66.37,66.45,66.24,66.29,72216.0,51.7596,51.822,51.6582,51.6972,72216.0
2015-09-30 12:50:00,66.33,66.43,66.3,66.41,53625.0,51.7284,51.8064,51.705,51.7908,53625.0
2015-09-30 13:00:00,66.41,66.55,66.39,66.49,73201.0,51.7908,51.9,51.7752,51.8532,73201.0
2015-09-30 13:10:00,66.5,66.65,66.47,66.63,107367.0,51.861,51.978,51.8376,51.9624,107367.0
2015-09-30 13:20:00,66.62,66.64,66.48,66.55,87265.0,51.9546,51.9702,51.8454,51.9,87265.0
2015-09-30 13:30:00,66.56,66.66,66.46,66.58,124485.0,51.9078,51.9858,51.8298,51.9234,124485.0
2015-09-30 13:40:00,66.58,66.74,66.58,66.66,106006.0,51.9234,52.0481,51.9234,51.9858,106006.0
2015-09-30 13:50:00,66.67,66.9,66.63,66.89,199484.0,51.9936,52.1729,51.9624,52.1651,199484.0
2015-09-30 14:00:00,66.9,66.95,66.83,66.88,100238.0,52.1729,52.2119,52.1183,52.1573,100238.0
2015-09-30 14:10:00,66.89,66.93,66.78,66.89,100849.0,52.1651,52.1963,52.0793,52.1651,100849.0
2015-09-30 14:20:00,66.92,67.0,66.87,66.91,107194.0,52.1885,52.2509,52.1495,52.1807,107194.0
2015-09-30 14:30:00,66.92,66.97,66.65,66.68,278574.0,52.1885,52.2275,51.978,52.0014,278574.0
2015-09-30 14:40:00,66.67,66.88,66.65,66.77,123853.0,51.9936,52.1573,51.978,52.0715,123853.0
2015-09-30 14:50:00,66.76,66.89,66.68,66.85,123837.0,52.0637,52.1651,52.0014,52.1339,123837.0
2015-09-30 15:00:00,66.85,66.9,66.62,66.71,210230.0,52.1339,52.1729,51.9546,52.0248,210230.0
2015-09-30 15:10:00,66.7,66.77,66.61,66.7,140883.0,52.017,52.0715,51.9468,52.017,140883.0
2015-09-30 15:20:00,66.69,66.89,66.68,66.8,161175.0,52.0092,52.1651,52.0014,52.0949,161175.0
2015-09-30 15:30:00,66.8,66.99,66.78,66.98,322062.0,52.0949,52.2431,52.0793,52.2353,322062.0
2015-09-30 15:40:00,66.98,67.12,66.89,66.97,613923.0,52.2353,52.3445,52.1651,52.2275,613923.0
2015-09-30 15:50:00,66.99,67.03,66.93,66.93,474157.0,52.2431,52.2743,52.1963,52.1963,474157.0
2015-10-01 09:30:00,66.86,67.22,66.61,66.62,300254.0,52.1417,52.4225,51.9468,51.9546,300254.0
2015-10-01 09:40:00,66.64,66.64,66.35,66.58,268639.0,51.9702,51.9702,51.744,51.9234,268639.0
2015-10-01 09:50:00,66.58,66.92,66.51,66.56,127718.0,51.9234,52.1885,51.8688,51.9078,127718.0
2015-10-01 10:00:00,66.58,66.8,66.5,66.77,165625.0,51.9234,52.0949,51.861,52.0715,165625.0
2015-10-01 10:10:00,66.77,67.13,66.76,67.08,141906.0,52.0715,52.3523,52.0637,52.3133,141906.0
2015-10-01 10:20:00,67.08,67.26,66.98,67.24,187840.0,52.3133,52.4537,52.2353,52.4381,187840.0
2015-10-01 10:30:00,67.24,67.27,66.99,67.2,117963.0,52.4381,52.4615,52.2431,52.4069,117963.0
2015-10-01 10:40:00,67.19,67.29,67.06,67.15,104074.0,52.3991,52.4771,52.2977,52.3679,104074.0
2015-10-01 10:50:00,67.14,67.18,66.81,66.81,81137.0,52.3601,52.3913,52.1027,52.1027,81137.0
2015-10-01 11:00:00,66.82,66.92,66.74,66.81,90341.0,52.1105,52.1885,52.0481,52.1027,90341.0
2015-10-01 11:10:00,66.81,66.91,66.68,66.74,117218.0,52.1027,52.1807,52.0014,52.0481,117218.0
2015-10-01 11:20:00,66.74,66.78,66.54,66.56,81033.0,52.0481,52.0793,51.8922,51.9078,81033.0
2015-10-01 11:30:00,66.56,66.81,66.56,66.79,163185.0,51.9078,52.1027,51.9078,52.0871,163185.0
2015-10-01 11:40:00,66.78,66.98,66.75,66.88,425977.0,52.0793,52.2353,52.0559,52.1573,425977.0
2015-10-01 11:50:00,66.89,66.92,66.69,66.8,165418.0,52.1651,52.1885,52.0092,52.0949,165418.0
2015-10-01 12:00:00,66.8,66.8,66.72,66.74,304361.0,52.0949,52.0949,52.0326,52.0481,304361.0
2015-10-01 12:10:00,66.75,66.8,66.65,66.75,228175.0,52.0559,52.0949,51.978,52.0559,228175.0
2015-10-01 12:20:00,66.75,66.9,66.69,66.82,89601.0,52.0559,52.1729,52.0092,52.1105,89601.0
2015-10-01 12:30:00,66.82,67.12,66.81,67.11,110859.0,52.1105,52.3445,52.1027,52.3367,110859.0
2015-10-01 12:40:00,67.1,67.18,67.08,67.09,142844.0,52.3289,52.3913,52.3133,52.3211,142844.0
2015-10-01 12:50:00,67.1,67.21,67.06,67.17,219954.0,52.3289,52.4147,52.2977,52.3835,219954.0
2015-10-01 13:00:00,67.18,67.18,66.99,67.08,131000.0,52.3913,52.3913,52.2431,52.3133,131000.0
2015-10-01 13:10:00,67.08,67.27,67.01,67.24,125074.0,52.3133,52.4615,52.2587,52.4381,125074.0
2015-10-01 13:20:00,67.24,67.31,67.18,67.28,153139.0,52.4381,52.4927,52.3913,52.4693,153139.0
2015-10-01 13:30:00,67.28,67.47,67.24,67.47,215818.0,52.4693,52.6174,52.4381,52.6174,215818.0
2015-10-01 13:40:00,67.47,67.58,67.45,67.57,158677.0,52.6174,52.7032,52.6019,52.6954,158677.0
2015-10-01 13:50:00,67.58,67.71,67.46,67.7,170737.0,52.7032,52.8046,52.6097,52.7968,170737.0
2015-10-01 14:00:00,67.7,67.89,67.6,67.89,248938.0,52.7968,52.945,52.7188,52.945,248938.0
2015-10-01 14:10:00,67.9,67.99,67.85,67.97,184535.0,52.9528,53.023,52.9138,53.0074,184535.0
2015-10-01 14:20:00,67.96,68.09,67.88,68.0,479220.0,52.9996,53.101,52.9372,53.0308,479220.0
2015-10-01 14:30:00,68.0,68.17,67.96,68.16,262015.0,53.0308,53.1634,52.9996,53.1556,262015.0
2015-10-01 14:40:00,68.16,68.19,68.02,68.02,175365.0,53.1556,53.179,53.0464,53.0464,175365.0
2015-10-01 14:50:00,68.03,68.27,67.99,68.2,176188.0,53.0542,53.2413,53.023,53.1868,176188.0
2015-10-01 15:00:00,68.2,68.27,68.04,68.08,196496.0,53.1868,53.2413,53.062,53.0932,196496.0
2015-10-01 15:10:00,68.09,68.25,68.07,68.18,329614.0,53.101,53.2257,53.0854,53.1712,329614.0
2015-10-01 15:20:00,68.18,68.21,68.04,68.06,282892.0,53.1712,53.1945,53.062,53.0776,282892.0
2015-10-01 15:30:00,68.06,68.21,67.98,68.01,280147.0,53.0776,53.1945,53.0152,53.0386,280147.0
2015-10-01 15:40:00,68.01,68.25,68.0,68.25,287511.0,53.0386,53.2257,53.0308,53.2257,287511.0
2015-10-01 15:50:00,68.25,68.48,68.2,68.4,832580.0,53.2257,53.4051,53.1868,53.3427,832580.0
2015-10-02 09:30:00,67.63,67.95,67.23,67.94,224062.0,52.7422,52.9918,52.4303,52.984,224062.0
2015-10-02 09:40:00,67.91,68.2,67.9,68.03,217898.0,52.9606,53.1868,52.9528,53.0542,217898.0
2015-10-02 09:50:00,68.03,68.44,67.88,68.41,345293.0,53.0542,53.3739,52.9372,53.3505,345293.0
2015-10-02 10:00:00,68.4,68.6,68.29,68.52,440421.0,53.3427,53.4987,53.2569,53.4363,440421.0
2015-10-02 10:10:00,68.52,68.88,68.44,68.76,300773.0,53.4363,53.7171,53.3739,53.6235,300773.0
2015-10-02 10:20:00,68.77,69.58,68.77,69.57,595689.0,53.6313,54.263,53.6313,54.2552,595689.0
2015-10-02 10:30:00,69.56,70.05,69.44,69.7,692060.0,54.2474,54.6295,54.1538,54.3565,692060.0
2015-10-02 10:40:00,69.7,70.29,69.69,70.28,382340.0,54.3565,54.8167,54.3487,54.8089,382340.0
2015-10-02 10:50:00,70.28,70.41,69.84,69.95,282720.0,54.8089,54.9103,54.4657,54.5515,282720.0
2015-10-02 11:00:00,69.96,70.68,69.95,70.46,382985.0,54.5593,55.1208,54.5515,54.9492,382985.0
2015-10-02 11:10:00,70.46,70.56,70.01,70.05,359968.0,54.9492,55.0272,54.5983,54.6295,359968.0
2015-10-02 11:20:00,70.06,70.39,70.03,70.37,199631.0,54.6373,54.8947,54.6139,54.8791,199631.0
2015-10-02 11:30:00,70.38,70.47,70.3,70.31,240555.0,54.8869,54.957,54.8245,54.8323,240555.0
2015-10-02 11:40:00,70.32,70.35,70.04,70.13,273793.0,54.8401,54.8635,54.6217,54.6919,273793.0
2015-10-02 11:50:00,70.12,70.26,70.06,70.15,136877.0,54.6841,54.7933,54.6373,54.7075,136877.0
2015-10-02 12:00:00,70.16,70.34,70.08,70.3,163871.0,54.7153,54.8557,54.6529,54.8245,163871.0
2015-10-02 12:10:00,70.29,70.53,70.26,70.49,151260.0,54.8167,55.0038,54.7933,54.9726,151260.0
2015-10-02 12:20:00,70.49,70.73,70.48,70.62,186509.0,54.9726,55.1598,54.9648,55.074,186509.0
2015-10-02 12:30:00,70.62,70.85,70.49,70.51,182609.0,55.074,55.2534,54.9726,54.9882,182609.0
2015-10-02 12:40:00,70.51,70.74,70.48,70.7,106079.0,54.9882,55.1676,54.9648,55.1364,106079.0
2015-10-02 12:50:00,70.7,70.95,70.65,70.91,225605.0,55.1364,55.3314,55.0974,55.3002,225605.0
2015-10-02 13:00:00,70.92,71.14,70.9,71.11,433001.0,55.308,55.4796,55.2924,55.4562,433001.0
2015-10-02 13:10:00,71.09,71.29,71.08,71.24,222989.0,55.4406,55.5965,55.4328,55.5575,222989.0
2015-10-02 13:20:00,71.25,71.27,70.87,70.92,174953.0,55.5653,55.5809,55.269,55.308,174953.0
2015-10-02 13:30:00,70.92,71.04,70.66,70.67,135030.0,55.308,55.4016,55.1052,55.113,135030.0
2015-10-02 13:40:00,70.68,70.82,70.6,70.71,177246.0,55.1208,55.23,55.0584,55.1442,177246.0
2015-10-02 13:50:00,70.71,70.73,70.54,70.58,129714.0,55.1442,55.1598,55.0116,55.0428,129714.0
2015-10-02 14:00:00,70.57,70.81,70.53,70.81,144068.0,55.035,55.2222,55.0038,55.2222,144068.0
2015-10-02 14:10:00,70.81,70.82,70.53,70.61,405792.0,55.2222,55.23,55.0038,55.0662,405792.0
2015-10-02 14:20:00,70.6,70.68,70.54,70.63,324689.0,55.0584,55.1208,55.0116,55.0818,324689.0
2015-10-02 14:30:00,70.64,70.75,70.6,70.67,155330.0,55.0896,55.1754,55.0584,55.113,155330.0
2015-10-02 14:40:00,70.67,70.69,70.49,70.51,117509.0,55.113,55.1286,54.9726,54.9882,117509.0
2015-10-02 14:50:00,70.51,70.7,70.5,70.52,192528.0,54.9882,55.1364,54.9804,54.996,192528.0
2015-10-02 15:00:00,70.53,70.76,70.51,70.76,230791.0,55.0038,55.1832,54.9882,55.1832,230791.0
2015-10-02 15:10:00,70.76,71.0,70.68,71.0,243290.0,55.1832,55.3704,55.1208,55.3704,243290.0
2015-10-02 15:20:00,70.99,71.09,70.9,71.09,232281.0,55.3626,55.4406,55.2924,55.4406,232281.0
2015-10-02 15:30:00,71.1,71.13,71.0,71.01,350527.0,55.4484,55.4718,55.3704,55.3782,350527.0
2015-10-02 15:40:00,71.01,71.03,70.94,71.0,307871.0,55.3782,55.3938,55.3236,55.3704,307871.0
2015-10-02 15:50:00,71.0,71.11,70.92,71.11,1127177.0,55.3704,55.4562,55.308,55.4562,1127177.0
2015-10-05 09:30:00,71.62,71.66,71.28,71.41,253574.0,55.8539,55.8851,55.5887,55.6901,253574.0
2015-10-05 09:40:00,71.4,71.4,70.83,71.06,148602.0,55.6823,55.6823,55.2378,55.4172,148602.0
2015-10-05 09:50:00,71.07,71.29,70.97,71.23,167289.0,55.425,55.5965,55.347,55.5497,167289.0
2015-10-05 10:00:00,71.25,71.43,71.05,71.13,118877.0,55.5653,55.7057,55.4094,55.4718,118877.0
2015-10-05 10:10:00,71.13,71.26,71.09,71.12,141926.0,55.4718,55.5731,55.4406,55.464,141926.0
2015-10-05 10:20:00,71.11,71.15,71.01,71.03,97210.0,55.4562,55.4874,55.3782,55.3938,97210.0
2015-10-05 10:30:00,71.03,71.05,70.77,70.8,128772.0,55.3938,55.4094,55.191,55.2144,128772.0
2015-10-05 10:40:00,70.78,70.79,70.66,70.7,166526.0,55.1988,55.2066,55.1052,55.1364,166526.0
2015-10-05 10:50:00,70.7,70.76,70.62,70.66,160905.0,55.1364,55.1832,55.074,55.1052,160905.0
2015-10-05 11:00:00,70.65,70.69,70.56,70.57,118072.0,55.0974,55.1286,55.0272,55.035,118072.0
2015-10-05 11:10:00,70.56,70.78,70.55,70.64,178615.0,55.0272,55.1988,55.0194,55.0896,178615.0
2015-10-05 11:20:00,70.67,70.75,70.47,70.51,232064.0,55.113,55.1754,54.957,54.9882,232064.0
2015-10-05 11:30:00,70.5,70.6,70.45,70.46,264460.0,54.9804,55.0584,54.9414,54.9492,264460.0
2015-10-05 11:40:00,70.46,70.63,70.44,70.59,111456.0,54.9492,55.0818,54.9336,55.0506,111456.0
2015-10-05 11:50:00,70.6,70.67,70.45,70.67,124624.0,55.0584,55.113,54.9414,55.113,124624.0
2015-10-05 12:00:00,70.67,70.71,70.56,70.64,118943.0,55.113,55.1442,55.0272,55.0896,118943.0
2015-10-05 12:10:00,70.63,70.81,70.6,70.76,107398.0,55.0818,55.2222,55.0584,55.1832,107398.0
2015-10-05 12:20:00,70.77,70.78,70.62,70.68,77745.0,55.191,55.1988,55.074,55.1208,77745.0
2015-10-05 12:30:00,70.68,70.71,70.64,70.69,159408.0,55.1208,55.1442,55.0896,55.1286,159408.0
2015-10-05 12:40:00,70.69,70.71,70.6,70.7,79053.0,55.1286,55.1442,55.0584,55.1364,79053.0
2015-10-05 12:50:00,70.7,70.73,70.58,70.69,101564.0,55.1364,55.1598,55.0428,55.1286,101564.0
2015-10-05 13:00:00,70.7,70.8,70.69,70.77,149036.0,55.1364,55.2144,55.1286,55.191,149036.0
2015-10-05 13:10:00,70.77,70.81,70.72,70.78,127529.0,55.191,55.2222,55.152,55.1988,127529.0
2015-10-05 13:20:00,70.8,70.82,70.63,70.64,87023.0,55.2144,55.23,55.0818,55.0896,87023.0
2015-10-05 13:30:00,70.64,70.72,70.62,70.65,98259.0,55.0896,55.152,55.074,55.0974,98259.0
2015-10-05 13:40:00,70.66,70.77,70.61,70.73,106794.0,55.1052,55.191,55.0662,55.1598,106794.0
2015-10-05 13:50:00,70.74,70.77,70.66,70.67,135309.0,55.1676,55.191,55.1052,55.113,135309.0
2015-10-05 14:00:00,70.67,70.75,70.6,70.62,96746.0,55.113,55.1754,55.0584,55.074,96746.0
2015-10-05 14:10:00,70.61,70.67,70.49,70.6,168357.0,55.0662,55.113,54.9726,55.0584,168357.0
2015-10-05 14:20:00,70.61,70.62,70.53,70.54,107844.0,55.0662,55.074,55.0038,55.0116,107844.0
2015-10-05 14:30:00,70.55,70.65,70.53,70.59,103275.0,55.0194,55.0974,55.0038,55.0506,103275.0
2015-10-05 14:40:00,70.6,70.63,70.45,70.5,113071.0,55.0584,55.0818,54.9414,54.9804,113071.0
2015-10-05 14:50:00,70.5,70.6,70.47,70.55,157239.0,54.9804,55.0584,54.957,55.0194,157239.0
2015-10-05 15:00:00,70.55,70.75,70.52,70.71,180858.0,55.0194,55.1754,54.996,55.1442,180858.0
2015-10-05 15:10:00,70.7,70.7,70.51,70.51,244823.0,55.1364,55.1364,54.9882,54.9882,244823.0
2015-10-05 15:20:00,70.51,70.6,70.47,70.59,256766.0,54.9882,55.0584,54.957,55.0506,256766.0
2015-10-05 15:30:00,70.59,70.7,70.53,70.65,328386.0,55.0506,55.1364,55.0038,55.0974,328386.0
2015-10-05 15:40:00,70.64,70.73,70.57,70.72,276632.0,55.0896,55.1598,55.035,55.152,276632.0
2015-10-05 15:50:00,70.73,70.87,70.72,70.87,697643.0,55.1598,55.269,55.152,55.269,697643.0
2015-10-06 09:30:00,70.62,70.68,70.1,70.51,230850.0,55.074,55.1208,54.6685,54.9882,230850.0
2015-10-06 09:40:00,70.5,70.67,70.34,70.59,257355.0,54.9804,55.113,54.8557,55.0506,257355.0
2015-10-06 09:50:00,70.6,70.81,70.56,70.79,256798.0,55.0584,55.2222,55.0272,55.2066,256798.0
2015-10-06 10:00:00,70.81,70.84,70.35,70.4,329997.0,55.2222,55.2456,54.8635,54.9025,329997.0
2015-10-06 10:10:00,70.42,70.57,70.39,70.44,201675.0,54.918,55.035,54.8947,54.9336,201675.0
2015-10-06 10:20:00,70.43,70.43,70.13,70.15,299899.0,54.9258,54.9258,54.6919,54.7075,299899.0
2015-10-06 10:30:00,70.17,70.29,70.12,70.25,111856.0,54.7231,54.8167,54.6841,54.7855,111856.0
2015-10-06 10:40:00,70.24,70.3,70.17,70.19,80893.0,54.7777,54.8245,54.7231,54.7387,80893.0
2015-10-06 10:50:00,70.19,70.26,70.04,70.08,75730.0,54.7387,54.7933,54.6217,54.6529,75730.0
2015-10-06 11:00:00,70.09,70.11,69.93,70.02,186381.0,54.6607,54.6763,54.5359,54.6061,186381.0
2015-10-06 11:10:00,70.01,70.02,69.74,69.84,197346.0,54.5983,54.6061,54.3877,54.4657,197346.0
2015-10-06 11:20:00,69.83,69.9,69.71,69.81,88561.0,54.4579,54.5125,54.3643,54.4423,88561.0
2015-10-06 11:30:00,69.81,69.82,69.14,69.14,207078.0,54.4423,54.4501,53.9198,53.9198,207078.0
2015-10-06 11:40:00,69.14,69.28,69.04,69.05,261039.0,53.9198,54.029,53.8418,53.8496,261039.0
2015-10-06 11:50:00,69.06,69.13,68.86,68.9,184709.0,53.8574,53.912,53.7015,53.7327,184709.0
2015-10-06 12:00:00,68.91,69.37,68.85,69.34,184197.0,53.7405,54.0992,53.6937,54.0758,184197.0
2015-10-06 12:10:00,69.33,69.33,69.19,69.23,140405.0,54.068,54.068,53.9588,53.99,140405.0
2015-10-06 12:20:00,69.24,69.47,69.23,69.33,114652.0,53.9978,54.1772,53.99,54.068,114652.0
2015-10-06 12:30:00,69.32,69.34,69.07,69.11,124906.0,54.0602,54.0758,53.8652,53.8964,124906.0
2015-10-06 12:40:00,69.1,69.11,69.0,69.01,117115.0,53.8886,53.8964,53.8106,53.8184,117115.0
2015-10-06 12:50:00,69.01,69.19,69.01,69.18,99529.0,53.8184,53.9588,53.8184,53.951,99529.0
2015-10-06 13:00:00,69.2,69.23,69.13,69.21,87098.0,53.9666,53.99,53.912,53.9744,87098.0
2015-10-06 13:10:00,69.21,69.55,69.2,69.53,167624.0,53.9744,54.2396,53.9666,54.224,167624.0
2015-10-06 13:20:00,69.54,69.75,69.54,69.68,106760.0,54.2318,54.3955,54.2318,54.341,106760.0
2015-10-06 13:30:00,69.69,69.69,69.47,69.54,82492.0,54.3487,54.3487,54.1772,54.2318,82492.0
2015-10-06 13:40:00,69.53,69.62,69.49,69.61,117344.0,54.224,54.2942,54.1928,54.2864,117344.0
2015-10-06 13:50:00,69.61,69.74,69.55,69.71,140486.0,54.2864,54.3877,54.2396,54.3643,140486.0
2015-10-06 14:00:00,69.72,69.84,69.67,69.84,148988.0,54.3721,54.4657,54.3332,54.4657,148988.0
2015-10-06 14:10:00,69.83,70.13,69.83,70.05,185283.0,54.4579,54.6919,54.4579,54.6295,185283.0
2015-10-06 14:20:00,70.05,70.05,69.87,69.98,144955.0,54.6295,54.6295,54.4891,54.5749,144955.0
2015-10-06 14:30:00,69.98,70.03,69.89,70.02,125490.0,54.5749,54.6139,54.5047,54.6061,125490.0
2015-10-06 14:40:00,70.01,70.03,69.91,69.98,123548.0,54.5983,54.6139,54.5203,54.5749,123548.0
2015-10-06 14:50:00,69.99,70.04,69.87,69.94,163460.0,54.5827,54.6217,54.4891,54.5437,163460.0
2015-10-06 15:00:00,69.93,70.01,69.85,69.97,158889.0,54.5359,54.5983,54.4735,54.5671,158889.0
2015-10-06 15:10:00,69.96,70.01,69.85,69.98,126000.0,54.5593,54.5983,54.4735,54.5749,126000.0
2015-10-06 15:20:00,69.98,70.04,69.9,70.02,175770.0,54.5749,54.6217,54.5125,54.6061,175770.0
2015-10-06 15:30:00,70.03,70.13,69.95,69.95,266560.0,54.6139,54.6919,54.5515,54.5515,266560.0
2015-10-06 15:40:00,69.96,70.0,69.89,70.0,220686.0,54.5593,54.5905,54.5047,54.5905,220686.0
2015-10-06 15:50:00,69.99,70.02,69.87,69.94,853291.0,54.5827,54.6061,54.4891,54.5437,853291.0
2015-10-07 09:30:00,70.11,70.28,69.74,70.27,241259.0,54.6763,54.8089,54.3877,54.8011,241259.0
2015-10-07 09:40:00,70.24,70.72,70.15,70.67,204309.0,54.7777,55.152,54.7075,55.113,204309.0
2015-10-07 09:50:00,70.68,70.95,70.67,70.86,156340.0,55.1208,55.3314,55.113,55.2612,156340.0
2015-10-07 10:00:00,70.87,70.99,70.65,70.7,137837.0,55.269,55.3626,55.0974,55.1364,137837.0
2015-10-07 10:10:00,70.71,71.23,70.71,71.13,272104.0,55.1442,55.5497,55.1442,55.4718,272104.0
2015-10-07 10:20:00,71.15,71.15,70.92,70.95,158738.0,55.4874,55.4874,55.308,55.3314,158738.0
2015-10-07 10:30:00,70.94,71.3,70.93,71.11,166669.0,55.3236,55.6043,55.3158,55.4562,166669.0
2015-10-07 10:40:00,71.1,71.13,70.88,70.92,140920.0,55.4484,55.4718,55.2768,55.308,140920.0
2015-10-07 10:50:00,70.93,70.95,70.7,70.79,201846.0,55.3158,55.3314,55.1364,55.2066,201846.0
2015-10-07 11:00:00,70.79,70.86,70.61,70.71,192067.0,55.2066,55.2612,55.0662,55.1442,192067.0
2015-10-07 11:10:00,70.7,70.7,70.5,70.64,188884.0,55.1364,55.1364,54.9804,55.0896,188884.0
2015-10-07 11:20:00,70.64,70.64,70.29,70.33,127506.0,55.0896,55.0896,54.8167,54.8479,127506.0
2015-10-07 11:30:00,70.32,70.54,70.29,70.51,104878.0,54.8401,55.0116,54.8167,54.9882,104878.0
2015-10-07 11:40:00,70.51,70.52,70.27,70.4,119922.0,54.9882,54.996,54.8011,54.9025,119922.0
2015-10-07 11:50:00,70.4,70.68,70.4,70.49,127467.0,54.9025,55.1208,54.9025,54.9726,127467.0
2015-10-07 12:00:00,70.48,70.52,70.33,70.34,130942.0,54.9648,54.996,54.8479,54.8557,130942.0
2015-10-07 12:10:00,70.33,70.52,70.24,70.52,89887.0,54.8479,54.996,54.7777,54.996,89887.0
2015-10-07 12:20:00,70.52,70.54,70.21,70.27,93895.0,54.996,55.0116,54.7543,54.8011,93895.0
2015-10-07 12:30:00,70.27,70.51,70.26,70.45,93146.0,54.8011,54.9882,54.7933,54.9414,93146.0
2015-10-07 12:40:00,70.44,70.62,70.39,70.58,65649.0,54.9336,55.074,54.8947,55.0428,65649.0
2015-10-07 12:50:00,70.59,70.64,70.48,70.57,70557.0,55.0506,55.0896,54.9648,55.035,70557.0
2015-10-07 13:00:00,70.57,70.62,70.48,70.61,63339.0,55.035,55.074,54.9648,55.0662,63339.0
2015-10-07 13:10:00,70.61,70.72,70.49,70.5,65514.0,55.0662,55.152,54.9726,54.9804,65514.0
2015-10-07 13:20:00,70.51,70.62,70.49,70.62,51767.0,54.9882,55.074,54.9726,55.074,51767.0
2015-10-07 13:30:00,70.61,70.76,70.59,70.69,91910.0,55.0662,55.1832,55.0506,55.1286,91910.0
2015-10-07 13:40:00,70.69,70.87,70.68,70.83,64267.0,55.1286,55.269,55.1208,55.2378,64267.0
2015-10-07 13:50:00,70.83,70.92,70.69,70.9,79421.0,55.2378,55.308,55.1286,55.2924,79421.0
2015-10-07 14:00:00,70.9,71.07,70.87,71.02,103940.0,55.2924,55.425,55.269,55.386,103940.0
2015-10-07 14:10:00,71.01,71.02,70.74,70.74,62049.0,55.3782,55.386,55.1676,55.1676,62049.0
2015-10-07 14:20:00,70.73,70.81,70.65,70.8,57476.0,55.1598,55.2222,55.0974,55.2144,57476.0
2015-10-07 14:30:00,70.8,70.87,70.57,70.61,82760.0,55.2144,55.269,55.035,55.0662,82760.0
2015-10-07 14:40:00,70.6,70.7,70.57,70.61,98531.0,55.0584,55.1364,55.035,55.0662,98531.0
2015-10-07 14:50:00,70.61,70.65,70.52,70.52,81181.0,55.0662,55.0974,54.996,54.996,81181.0
2015-10-07 15:00:00,70.53,70.65,70.51,70.55,106888.0,55.0038,55.0974,54.9882,55.0194,106888.0
2015-10-07 15:10:00,70.56,70.86,70.55,70.81,132212.0,55.0272,55.2612,55.0194,55.2222,132212.0
2015-10-07 15:20:00,70.81,70.81,70.64,70.69,123810.0,55.2222,55.2222,55.0896,55.1286,123810.0
2015-10-07 15:30:00,70.69,70.78,70.69,70.76,155650.0,55.1286,55.1988,55.1286,55.1832,155650.0
2015-10-07 15:40:00,70.75,70.84,70.66,70.7,179240.0,55.1754,55.2456,55.1052,55.1364,179240.0
2015-10-07 15:50:00,70.7,70.94,70.69,70.93,306655.0,55.1364,55.3236,55.1286,55.3158,306655.0
2015-10-08 09:30:00,70.34,71.25,70.12,71.23,255224.0,54.8557,55.5653,54.6841,55.5497,255224.0
2015-10-08 09:40:00,71.22,71.57,71.02,71.44,204716.0,55.5419,55.8149,55.386,55.7135,204716.0
2015-10-08 09:50:00,71.45,71.56,71.13,71.51,176535.0,55.7213,55.8071,55.4718,55.7681,176535.0
2015-10-08 10:00:00,71.52,71.7,71.48,71.7,172355.0,55.7759,55.9163,55.7447,55.9163,172355.0
2015-10-08 10:10:00,71.7,71.74,71.57,71.64,206733.0,55.9163,55.9475,55.8149,55.8695,206733.0
2015-10-08 10:20:00,71.63,71.75,71.53,71.58,176432.0,55.8617,55.9553,55.7837,55.8227,176432.0
2015-10-08 10:30:00,71.58,71.77,71.55,71.68,124896.0,55.8227,55.9709,55.7993,55.9007,124896.0
2015-10-08 10:40:00,71.69,71.82,71.67,71.71,100065.0,55.9085,56.0099,55.8929,55.9241,100065.0
2015-10-08 10:50:00,71.7,71.78,71.58,71.69,137379.0,55.9163,55.9787,55.8227,55.9085,137379.0
2015-10-08 11:00:00,71.69,71.75,71.5,71.55,141294.0,55.9085,55.9553,55.7603,55.7993,141294.0
2015-10-08 11:10:00,71.55,71.57,71.24,71.27,278873.0,55.7993,55.8149,55.5575,55.5809,278873.0
2015-10-08 11:20:00,71.28,71.4,71.21,71.23,134801.0,55.5887,55.6823,55.5341,55.5497,134801.0
2015-10-08 11:30:00,71.23,71.3,71.11,71.13,112075.0,55.5497,55.6043,55.4562,55.4718,112075.0
2015-10-08 11:40:00,71.12,71.15,70.97,70.99,120763.0,55.464,55.4874,55.347,55.3626,120763.0
2015-10-08 11:50:00,71.0,71.09,71.0,71.07,146573.0,55.3704,55.4406,55.3704,55.425,146573.0
2015-10-08 12:00:00,71.07,71.23,71.06,71.23,68954.0,55.425,55.5497,55.4172,55.5497,68954.0
2015-10-08 12:10:00,71.23,71.29,71.2,71.24,73058.0,55.5497,55.5965,55.5263,55.5575,73058.0
2015-10-08 12:20:00,71.25,71.28,71.07,71.1,71981.0,55.5653,55.5887,55.425,55.4484,71981.0
2015-10-08 12:30:00,71.11,71.23,71.09,71.22,48976.0,55.4562,55.5497,55.4406,55.5419,48976.0
2015-10-08 12:40:00,71.22,71.32,71.12,71.14,162339.0,55.5419,55.6199,55.464,55.4796,162339.0
2015-10-08 12:50:00,71.13,71.14,70.96,70.96,87538.0,55.4718,55.4796,55.3392,55.3392,87538.0
2015-10-08 13:00:00,70.97,71.05,70.91,70.96,58376.0,55.347,55.4094,55.3002,55.3392,58376.0
2015-10-08 13:10:00,70.97,71.15,70.92,71.14,85837.0,55.347,55.4874,55.308,55.4796,85837.0
2015-10-08 13:20:00,71.14,71.15,71.06,71.12,66821.0,55.4796,55.4874,55.4172,55.464,66821.0
2015-10-08 13:30:00,71.12,71.18,71.1,71.16,112747.0,55.464,55.5107,55.4484,55.4951,112747.0
2015-10-08 13:40:00,71.16,71.17,71.08,71.08,94097.0,55.4951,55.5029,55.4328,55.4328,94097.0
2015-10-08 13:50:00,71.08,71.13,71.05,71.11,95665.0,55.4328,55.4718,55.4094,55.4562,95665.0
2015-10-08 14:00:00,71.11,71.45,71.08,71.24,219839.0,55.4562,55.7213,55.4328,55.5575,219839.0
2015-10-08 14:10:00,71.24,71.43,71.19,71.19,217895.0,55.5575,55.7057,55.5185,55.5185,217895.0
2015-10-08 14:20:00,71.19,71.32,71.11,71.31,215845.0,55.5185,55.6199,55.4562,55.6121,215845.0
2015-10-08 14:30:00,71.31,71.59,71.28,71.58,158788.0,55.6121,55.8305,55.5887,55.8227,158788.0
2015-10-08 14:40:00,71.57,71.69,71.47,71.51,112227.0,55.8149,55.9085,55.7369,55.7681,112227.0
2015-10-08 14:50:00,71.51,71.67,71.37,71.63,101167.0,55.7681,55.8929,55.6589,55.8617,101167.0
2015-10-08 15:00:00,71.63,71.84,71.6,71.84,139828.0,55.8617,56.0255,55.8383,56.0255,139828.0
2015-10-08 15:10:00,71.84,72.11,71.83,72.09,375018.0,56.0255,56.236,56.0177,56.2204,375018.0
2015-10-08 15:20:00,72.09,72.18,71.9,71.94,223094.0,56.2204,56.2906,56.0722,56.1034,223094.0
2015-10-08 15:30:00,71.94,72.07,71.9,71.91,191038.0,56.1034,56.2048,56.0722,56.08,191038.0
2015-10-08 15:40:00,71.91,72.09,71.9,71.99,228822.0,56.08,56.2204,56.0722,56.1424,228822.0
2015-10-08 15:50:00,71.99,72.09,71.98,72.04,304106.0,56.1424,56.2204,56.1346,56.1814,304106.0
2015-10-09 09:30:00,72.09,72.63,71.76,72.59,347868.0,56.2204,56.6416,55.9631,56.6104,347868.0
2015-10-09 09:40:00,72.6,73.42,72.58,73.36,396666.0,56.6182,57.2576,56.6026,57.2109,396666.0
2015-10-09 09:50:00,73.36,73.66,73.19,73.65,324811.0,57.2109,57.4448,57.0783,57.437,324811.0
2015-10-09 10:00:00,73.64,73.75,73.03,73.15,416170.0,57.4292,57.515,56.9535,57.0471,416170.0
2015-10-09 10:10:00,73.14,73.26,73.1,73.26,226620.0,57.0393,57.1329,57.0081,57.1329,226620.0
2015-10-09 10:20:00,73.27,73.32,73.17,73.25,256363.0,57.1407,57.1797,57.0627,57.1251,256363.0
2015-10-09 10:30:00,73.26,73.44,73.19,73.23,169665.0,57.1329,57.2732,57.0783,57.1095,169665.0
2015-10-09 10:40:00,73.24,73.29,73.1,73.11,128193.0,57.1173,57.1563,57.0081,57.0159,128193.0
2015-10-09 10:50:00,73.11,73.21,72.98,73.2,123024.0,57.0159,57.0939,56.9145,57.0861,123024.0
2015-10-09 11:00:00,73.2,73.26,73.09,73.1,96692.0,57.0861,57.1329,57.0003,57.0081,96692.0
2015-10-09 11:10:00,73.09,73.15,72.96,73.02,91982.0,57.0003,57.0471,56.8989,56.9457,91982.0
2015-10-09 11:20:00,73.01,73.07,72.86,72.92,238556.0,56.9379,56.9847,56.8209,56.8677,238556.0
2015-10-09 11:30:00,72.91,72.99,72.74,72.85,171251.0,56.8599,56.9223,56.7273,56.8131,171251.0
2015-10-09 11:40:00,72.84,72.88,72.71,72.81,129200.0,56.8053,56.8365,56.7039,56.7819,129200.0
2015-10-09 11:50:00,72.81,72.9,72.72,72.76,131664.0,56.7819,56.8521,56.7117,56.7429,131664.0
2015-10-09 12:00:00,72.76,72.86,72.65,72.69,105755.0,56.7429,56.8209,56.6571,56.6883,105755.0
2015-10-09 12:10:00,72.69,72.73,72.54,72.61,62329.0,56.6883,56.7195,56.5714,56.626,62329.0
2015-10-09 12:20:00,72.61,72.83,72.58,72.82,109270.0,56.626,56.7975,56.6026,56.7897,109270.0
2015-10-09 12:30:00,72.83,72.83,72.58,72.73,67098.0,56.7975,56.7975,56.6026,56.7195,67098.0
2015-10-09 12:40:00,72.73,72.74,72.48,72.62,114048.0,56.7195,56.7273,56.5246,56.6338,114048.0
2015-10-09 12:50:00,72.61,72.68,72.51,72.51,70873.0,56.626,56.6805,56.548,56.548,70873.0
2015-10-09 13:00:00,72.52,72.65,72.52,72.58,84044.0,56.5558,56.6571,56.5558,56.6026,84044.0
2015-10-09 13:10:00,72.57,72.69,72.44,72.66,76255.0,56.5948,56.6883,56.4934,56.6649,76255.0
2015-10-09 13:20:00,72.66,72.79,72.64,72.72,80299.0,56.6649,56.7663,56.6493,56.7117,80299.0
2015-10-09 13:30:00,72.71,72.78,72.69,72.72,91749.0,56.7039,56.7585,56.6883,56.7117,91749.0
2015-10-09 13:40:00,72.72,72.87,72.7,72.78,69718.0,56.7117,56.8287,56.6961,56.7585,69718.0
2015-10-09 13:50:00,72.78,72.81,72.73,72.77,61625.0,56.7585,56.7819,56.7195,56.7507,61625.0
2015-10-09 14:00:00,72.77,72.84,72.66,72.72,68753.0,56.7507,56.8053,56.6649,56.7117,68753.0
2015-10-09 14:10:00,72.72,72.73,72.47,72.47,138897.0,56.7117,56.7195,56.5168,56.5168,138897.0
2015-10-09 14:20:00,72.48,72.55,72.42,72.48,255862.0,56.5246,56.5792,56.4778,56.5246,255862.0
2015-10-09 14:30:00,72.48,72.49,72.24,72.32,243485.0,56.5246,56.5324,56.3374,56.3998,243485.0
2015-10-09 14:40:00,72.33,72.41,72.31,72.41,180165.0,56.4076,56.47,56.392,56.47,180165.0
2015-10-09 14:50:00,72.41,72.41,72.38,72.4,130741.0,56.47,56.47,56.4466,56.4622,130741.0
2015-10-09 15:00:00,72.4,72.66,72.34,72.64,179118.0,56.4622,56.6649,56.4154,56.6493,179118.0
2015-10-09 15:10:00,72.64,72.72,72.55,72.68,133746.0,56.6493,56.7117,56.5792,56.6805,133746.0
2015-10-09 15:20:00,72.69,72.71,72.61,72.66,266626.0,56.6883,56.7039,56.626,56.6649,266626.0
2015-10-09 15:30:00,72.66,72.75,72.64,72.65,315245.0,56.6649,56.7351,56.6493,56.6571,315245.0
2015-10-09 15:40:00,72.65,72.72,72.54,72.67,296888.0,56.6571,56.7117,56.5714,56.6727,296888.0
2015-10-09 15:50:00,72.68,72.71,72.58,72.62,1008503.0,56.6805,56.7039,56.6026,56.6338,1008503.0
2015-10-12 09:30:00,72.48,72.69,72.39,72.45,99052.0,56.5246,56.6883,56.4544,56.5012,99052.0
2015-10-12 09:40:00,72.44,72.95,72.44,72.74,98663.0,56.4934,56.8911,56.4934,56.7273,98663.0
2015-10-12 09:50:00,72.73,72.86,72.51,72.56,339851.0,56.7195,56.8209,56.548,56.587,339851.0
2015-10-12 10:00:00,72.57,72.68,72.45,72.59,170377.0,56.5948,56.6805,56.5012,56.6104,170377.0
2015-10-12 10:10:00,72.59,72.72,72.51,72.71,261308.0,56.6104,56.7117,56.548,56.7039,261308.0
2015-10-12 10:20:00,72.72,72.82,72.7,72.81,82441.0,56.7117,56.7897,56.6961,56.7819,82441.0
2015-10-12 10:30:00,72.82,72.91,72.75,72.91,74114.0,56.7897,56.8599,56.7351,56.8599,74114.0
2015-10-12 10:40:00,72.93,73.08,72.91,73.01,114067.0,56.8755,56.9925,56.8599,56.9379,114067.0
2015-10-12 10:50:00,73.02,73.1,72.91,73.02,132492.0,56.9457,57.0081,56.8599,56.9457,132492.0
2015-10-12 11:00:00,73.03,73.13,72.99,73.13,101914.0,56.9535,57.0315,56.9223,57.0315,101914.0
2015-10-12 11:10:00,73.13,73.13,72.84,72.87,63106.0,57.0315,57.0315,56.8053,56.8287,63106.0
2015-10-12 11:20:00,72.87,73.11,72.87,73.1,78963.0,56.8287,57.0159,56.8287,57.0081,78963.0
2015-10-12 11:30:00,73.1,73.18,73.05,73.11,82321.0,57.0081,57.0705,56.9691,57.0159,82321.0
2015-10-12 11:40:00,73.1,73.24,73.03,73.24,90595.0,57.0081,57.1173,56.9535,57.1173,90595.0
2015-10-12 11:50:00,73.24,73.3,73.12,73.19,84962.0,57.1173,57.1641,57.0237,57.0783,84962.0
2015-10-12 12:00:00,73.18,73.33,73.18,73.3,70743.0,57.0705,57.1875,57.0705,57.1641,70743.0
2015-10-12 12:10:00,73.3,73.4,73.25,73.4,54892.0,57.1641,57.242,57.1251,57.242,54892.0
2015-10-12 12:20:00,73.4,73.43,73.31,73.41,64581.0,57.242,57.2654,57.1719,57.2498,64581.0
2015-10-12 12:30:00,73.41,73.41,73.28,73.33,74117.0,57.2498,57.2498,57.1485,57.1875,74117.0
2015-10-12 12:40:00,73.33,73.34,73.26,73.26,116830.0,57.1875,57.1953,57.1329,57.1329,116830.0
2015-10-12 12:50:00,73.27,73.35,73.26,73.28,84187.0,57.1407,57.2031,57.1329,57.1485,84187.0
2015-10-12 13:00:00,73.28,73.34,73.2,73.24,85078.0,57.1485,57.1953,57.0861,57.1173,85078.0
2015-10-12 13:10:00,73.24,73.3,73.24,73.29,143581.0,57.1173,57.1641,57.1173,57.1563,143581.0
2015-10-12 13:20:00,73.29,73.38,73.28,73.34,61403.0,57.1563,57.2264,57.1485,57.1953,61403.0
2015-10-12 13:30:00,73.34,73.35,73.28,73.3,86229.0,57.1953,57.2031,57.1485,57.1641,86229.0
2015-10-12 13:40:00,73.3,73.32,73.17,73.18,84591.0,57.1641,57.1797,57.0627,57.0705,84591.0
2015-10-12 13:50:00,73.17,73.23,73.14,73.15,62971.0,57.0627,57.1095,57.0393,57.0471,62971.0
2015-10-12 14:00:00,73.14,73.15,72.98,73.03,201111.0,57.0393,57.0471,56.9145,56.9535,201111.0
2015-10-12 14:10:00,73.03,73.04,72.92,73.03,85194.0,56.9535,56.9613,56.8677,56.9535,85194.0
2015-10-12 14:20:00,73.03,73.09,72.94,72.94,66032.0,56.9535,57.0003,56.8833,56.8833,66032.0
2015-10-12 14:30:00,72.94,72.95,72.83,72.84,115760.0,56.8833,56.8911,56.7975,56.8053,115760.0
2015-10-12 14:40:00,72.85,72.86,72.78,72.8,95066.0,56.8131,56.8209,56.7585,56.7741,95066.0
2015-10-12 14:50:00,72.8,72.85,72.77,72.79,85598.0,56.7741,56.8131,56.7507,56.7663,85598.0
2015-10-12 15:00:00,72.78,72.81,72.75,72.78,104876.0,56.7585,56.7819,56.7351,56.7585,104876.0
2015-10-12 15:10:00,72.78,72.99,72.77,72.96,89454.0,56.7585,56.9223,56.7507,56.8989,89454.0
2015-10-12 15:20:00,72.97,73.06,72.96,73.03,77968.0,56.9067,56.9769,56.8989,56.9535,77968.0
2015-10-12 15:30:00,73.04,73.12,73.0,73.12,84909.0,56.9613,57.0237,56.9301,57.0237,84909.0
2015-10-12 15:40:00,73.11,73.12,73.0,73.03,134972.0,57.0159,57.0237,56.9301,56.9535,134972.0
2015-10-12 15:50:00,73.04,73.05,72.97,73.03,203762.0,56.9613,56.9691,56.9067,56.9535,203762.0
2015-10-13 09:30:00,73.16,73.43,72.65,73.35,275867.0,57.0549,57.2654,56.6571,57.2031,275867.0
2015-10-13 09:40:00,73.37,73.53,73.08,73.08,165314.0,57.2186,57.3434,56.9925,56.9925,165314.0
2015-10-13 09:50:00,73.09,73.23,73.03,73.1,144506.0,57.0003,57.1095,56.9535,57.0081,144506.0
2015-10-13 10:00:00,73.1,73.2,72.98,73.2,110538.0,57.0081,57.0861,56.9145,57.0861,110538.0
2015-10-13 10:10:00,73.2,73.27,73.13,73.26,119249.0,57.0861,57.1407,57.0315,57.1329,119249.0
2015-10-13 10:20:00,73.25,73.41,73.25,73.33,147632.0,57.1251,57.2498,57.1251,57.1875,147632.0
2015-10-13 10:30:00,73.34,73.41,73.22,73.22,85312.0,57.1953,57.2498,57.1017,57.1017,85312.0
2015-10-13 10:40:00,73.22,73.33,73.16,73.27,74227.0,57.1017,57.1875,57.0549,57.1407,74227.0
2015-10-13 10:50:00,73.27,73.59,73.27,73.56,163097.0,57.1407,57.3902,57.1407,57.3668,163097.0
2015-10-13 11:00:00,73.56,73.66,73.48,73.64,96437.0,57.3668,57.4448,57.3044,57.4292,96437.0
2015-10-13 11:10:00,73.63,73.78,73.62,73.67,118912.0,57.4214,57.5384,57.4136,57.4526,118912.0
2015-10-13 11:20:00,73.68,73.7,73.55,73.62,303818.0,57.4604,57.476,57.359,57.4136,303818.0
2015-10-13 11:30:00,73.61,73.62,73.48,73.61,81608.0,57.4058,57.4136,57.3044,57.4058,81608.0
2015-10-13 11:40:00,73.61,73.63,73.48,73.54,71470.0,57.4058,57.4214,57.3044,57.3512,71470.0
2015-10-13 11:50:00,73.54,73.54,73.23,73.25,81966.0,57.3512,57.3512,57.1095,57.1251,81966.0
2015-10-13 12:00:00,73.25,73.36,73.24,73.31,58269.0,57.1251,57.2109,57.1173,57.1719,58269.0
2015-10-13 12:10:00,73.31,73.31,73.15,73.17,77015.0,57.1719,57.1719,57.0471,57.0627,77015.0
2015-10-13 12:20:00,73.17,73.26,73.1,73.19,65181.0,57.0627,57.1329,57.0081,57.0783,65181.0
2015-10-13 12:30:00,73.19,73.45,73.19,73.42,56106.0,57.0783,57.281,57.0783,57.2576,56106.0
2015-10-13 12:40:00,73.41,73.44,73.32,73.34,68666.0,57.2498,57.2732,57.1797,57.1953,68666.0
2015-10-13 12:50:00,73.34,73.36,73.15,73.18,96407.0,57.1953,57.2109,57.0471,57.0705,96407.0
2015-10-13 13:00:00,73.18,73.23,73.14,73.17,97682.0,57.0705,57.1095,57.0393,57.0627,97682.0
2015-10-13 13:10:00,73.17,73.3,73.16,73.28,80352.0,57.0627,57.1641,57.0549,57.1485,80352.0
2015-10-13 13:20:00,73.28,73.28,73.14,73.19,61729.0,57.1485,57.1485,57.0393,57.0783,61729.0
2015-10-13 13:30:00,73.2,73.2,73.06,73.08,73500.0,57.0861,57.0861,56.9769,56.9925,73500.0
2015-10-13 13:40:00,73.08,73.13,72.99,72.99,104251.0,56.9925,57.0315,56.9223,56.9223,104251.0
2015-10-13 13:50:00,72.99,73.08,72.94,73.07,69837.0,56.9223,56.9925,56.8833,56.9847,69837.0
2015-10-13 14:00:00,73.07,73.23,73.02,73.18,64236.0,56.9847,57.1095,56.9457,57.0705,64236.0
2015-10-13 14:10:00,73.19,73.19,73.09,73.11,61996.0,57.0783,57.0783,57.0003,57.0159,61996.0
2015-10-13 14:20:00,73.11,73.14,72.99,73.04,90048.0,57.0159,57.0393,56.9223,56.9613,90048.0
2015-10-13 14:30:00,73.04,73.04,72.89,72.89,150224.0,56.9613,56.9613,56.8443,56.8443,150224.0
2015-10-13 14:40:00,72.9,73.0,72.87,72.97,136409.0,56.8521,56.9301,56.8287,56.9067,136409.0
2015-10-13 14:50:00,72.97,73.09,72.91,73.09,77034.0,56.9067,57.0003,56.8599,57.0003,77034.0
2015-10-13 15:00:00,73.09,73.09,72.98,73.06,78330.0,57.0003,57.0003,56.9145,56.9769,78330.0
2015-10-13 15:10:00,73.07,73.12,72.96,73.0,123172.0,56.9847,57.0237,56.8989,56.9301,123172.0
2015-10-13 15:20:00,73.0,73.0,72.68,72.86,175787.0,56.9301,56.9301,56.6805,56.8209,175787.0
2015-10-13 15:30:00,72.86,72.92,72.72,72.73,140543.0,56.8209,56.8677,56.7117,56.7195,140543.0
2015-10-13 15:40:00,72.74,72.75,72.64,72.71,156983.0,56.7273,56.7351,56.6493,56.7039,156983.0
2015-10-13 15:50:00,72.7,72.87,72.68,72.8,588221.0,56.6961,56.8287,56.6805,56.7741,588221.0
2015-10-14 09:30:00,72.68,73.17,72.65,73.17,168999.0,56.6805,57.0627,56.6571,57.0627,168999.0
2015-10-14 09:40:00,73.17,73.3,72.9,73.06,121507.0,57.0627,57.1641,56.8521,56.9769,121507.0
2015-10-14 09:50:00,73.07,73.22,73.03,73.16,124119.0,56.9847,57.1017,56.9535,57.0549,124119.0
2015-10-14 10:00:00,73.17,73.2,73.01,73.06,104430.0,57.0627,57.0861,56.9379,56.9769,104430.0
2015-10-14 10:10:00,73.07,73.1,72.76,72.86,93730.0,56.9847,57.0081,56.7429,56.8209,93730.0
2015-10-14 10:20:00,72.86,73.01,72.8,72.94,126884.0,56.8209,56.9379,56.7741,56.8833,126884.0
2015-10-14 10:30:00,72.94,72.97,72.83,72.93,139873.0,56.8833,56.9067,56.7975,56.8755,139873.0
2015-10-14 10:40:00,72.94,73.07,72.87,72.97,105157.0,56.8833,56.9847,56.8287,56.9067,105157.0
2015-10-14 10:50:00,72.97,73.05,72.94,72.96,116476.0,56.9067,56.9691,56.8833,56.8989,116476.0
2015-10-14 11:00:00,72.97,73.03,72.85,72.94,81636.0,56.9067,56.9535,56.8131,56.8833,81636.0
2015-10-14 11:10:00,72.95,72.95,72.66,72.68,65883.0,56.8911,56.8911,56.6649,56.6805,65883.0
2015-10-14 11:20:00,72.67,72.92,72.66,72.85,56342.0,56.6727,56.8677,56.6649,56.8131,56342.0
2015-10-14 11:30:00,72.85,73.0,72.81,72.98,49939.0,56.8131,56.9301,56.7819,56.9145,49939.0
2015-10-14 11:40:00,72.98,72.98,72.76,72.76,55153.0,56.9145,56.9145,56.7429,56.7429,55153.0
2015-10-14 11:50:00,72.75,72.84,72.68,72.79,54516.0,56.7351,56.8053,56.6805,56.7663,54516.0
2015-10-14 12:00:00,72.78,72.8,72.58,72.6,60578.0,56.7585,56.7741,56.6026,56.6182,60578.0
2015-10-14 12:10:00,72.6,72.69,72.6,72.67,58995.0,56.6182,56.6883,56.6182,56.6727,58995.0
2015-10-14 12:20:00,72.68,72.83,72.64,72.74,60406.0,56.6805,56.7975,56.6493,56.7273,60406.0
2015-10-14 12:30:00,72.74,72.89,72.72,72.83,52211.0,56.7273,56.8443,56.7117,56.7975,52211.0
2015-10-14 12:40:00,72.83,72.94,72.82,72.91,93451.0,56.7975,56.8833,56.7897,56.8599,93451.0
2015-10-14 12:50:00,72.92,73.0,72.87,72.88,77136.0,56.8677,56.9301,56.8287,56.8365,77136.0
2015-10-14 13:00:00,72.88,72.93,72.79,72.81,68013.0,56.8365,56.8755,56.7663,56.7819,68013.0
2015-10-14 13:10:00,72.82,72.86,72.71,72.75,45044.0,56.7897,56.8209,56.7039,56.7351,45044.0
2015-10-14 13:20:00,72.75,72.78,72.62,72.7,46800.0,56.7351,56.7585,56.6338,56.6961,46800.0
2015-10-14 13:30:00,72.7,72.72,72.57,72.7,54639.0,56.6961,56.7117,56.5948,56.6961,54639.0
2015-10-14 13:40:00,72.7,72.73,72.65,72.7,46059.0,56.6961,56.7195,56.6571,56.6961,46059.0
2015-10-14 13:50:00,72.7,72.71,72.58,72.63,47551.0,56.6961,56.7039,56.6026,56.6416,47551.0
2015-10-14 14:00:00,72.64,72.83,72.57,72.62,78376.0,56.6493,56.7975,56.5948,56.6338,78376.0
2015-10-14 14:10:00,72.61,72.84,72.55,72.74,65868.0,56.626,56.8053,56.5792,56.7273,65868.0
2015-10-14 14:20:00,72.75,72.87,72.71,72.73,73969.0,56.7351,56.8287,56.7039,56.7195,73969.0
2015-10-14 14:30:00,72.72,72.81,72.69,72.78,88478.0,56.7117,56.7819,56.6883,56.7585,88478.0
2015-10-14 14:40:00,72.79,72.79,72.61,72.63,63504.0,56.7663,56.7663,56.626,56.6416,63504.0
2015-10-14 14:50:00,72.63,72.64,72.2,72.34,236950.0,56.6416,56.6493,56.3062,56.4154,236950.0
2015-10-14 15:00:00,72.35,72.43,72.28,72.41,84151.0,56.4232,56.4856,56.3686,56.47,84151.0
2015-10-14 15:10:00,72.41,72.46,72.21,72.22,61672.0,56.47,56.509,56.314,56.3218,61672.0
2015-10-14 15:20:00,72.21,72.28,72.14,72.26,123749.0,56.314,56.3686,56.2594,56.353,123749.0
2015-10-14 15:30:00,72.25,72.38,72.23,72.34,171681.0,56.3452,56.4466,56.3296,56.4154,171681.0
2015-10-14 15:40:00,72.34,72.39,72.23,72.26,169732.0,56.4154,56.4544,56.3296,56.353,169732.0
2015-10-14 15:50:00,72.26,72.26,72.05,72.18,452230.0,56.353,56.353,56.1892,56.2906,452230.0
2015-10-15 09:30:00,72.32,72.5,72.01,72.25,153897.0,56.3998,56.5402,56.158,56.3452,153897.0
2015-10-15 09:40:00,72.24,72.46,72.19,72.31,113476.0,56.3374,56.509,56.2984,56.392,113476.0
2015-10-15 09:50:00,72.32,72.48,72.06,72.15,114841.0,56.3998,56.5246,56.197,56.2672,114841.0
2015-10-15 10:00:00,72.15,72.18,71.86,71.86,202475.0,56.2672,56.2906,56.0411,56.0411,202475.0
2015-10-15 10:10:00,71.85,71.95,71.74,71.89,188729.0,56.0333,56.1112,55.9475,56.0645,188729.0
2015-10-15 10:20:00,71.88,71.96,71.72,71.78,198550.0,56.0567,56.119,55.9319,55.9787,198550.0
2015-10-15 10:30:00,71.78,71.98,71.72,71.95,101403.0,55.9787,56.1346,55.9319,56.1112,101403.0
2015-10-15 10:40:00,71.95,72.11,71.92,72.11,258674.0,56.1112,56.236,56.0878,56.236,258674.0
2015-10-15 10:50:00,72.11,72.26,72.07,72.22,56488.0,56.236,56.353,56.2048,56.3218,56488.0
2015-10-15 11:00:00,72.22,72.5,72.2,72.5,61070.0,56.3218,56.5402,56.3062,56.5402,61070.0
2015-10-15 11:10:00,72.5,72.51,72.4,72.48,58873.0,56.5402,56.548,56.4622,56.5246,58873.0
2015-10-15 11:20:00,72.46,72.6,72.44,72.49,88185.0,56.509,56.6182,56.4934,56.5324,88185.0
2015-10-15 11:30:00,72.5,72.58,72.47,72.49,59798.0,56.5402,56.6026,56.5168,56.5324,59798.0
2015-10-15 11:40:00,72.49,72.58,72.43,72.51,49333.0,56.5324,56.6026,56.4856,56.548,49333.0
2015-10-15 11:50:00,72.52,72.54,72.37,72.4,90758.0,56.5558,56.5714,56.4388,56.4622,90758.0
2015-10-15 12:00:00,72.39,72.48,72.36,72.4,66559.0,56.4544,56.5246,56.431,56.4622,66559.0
2015-10-15 12:10:00,72.4,72.53,72.34,72.53,41899.0,56.4622,56.5636,56.4154,56.5636,41899.0
2015-10-15 12:20:00,72.55,72.74,72.54,72.73,40524.0,56.5792,56.7273,56.5714,56.7195,40524.0
2015-10-15 12:30:00,72.73,72.8,72.7,72.77,34603.0,56.7195,56.7741,56.6961,56.7507,34603.0
2015-10-15 12:40:00,72.77,72.81,72.69,72.71,49629.0,56.7507,56.7819,56.6883,56.7039,49629.0
2015-10-15 12:50:00,72.71,72.72,72.64,72.67,39125.0,56.7039,56.7117,56.6493,56.6727,39125.0
2015-10-15 13:00:00,72.67,72.93,72.65,72.86,53900.0,56.6727,56.8755,56.6571,56.8209,53900.0
2015-10-15 13:10:00,72.86,73.02,72.85,72.96,139639.0,56.8209,56.9457,56.8131,56.8989,139639.0
2015-10-15 13:20:00,72.96,73.01,72.93,72.94,88210.0,56.8989,56.9379,56.8755,56.8833,88210.0
2015-10-15 13:30:00,72.93,73.0,72.91,72.96,58247.0,56.8755,56.9301,56.8599,56.8989,58247.0
2015-10-15 13:40:00,72.95,72.98,72.85,72.92,61030.0,56.8911,56.9145,56.8131,56.8677,61030.0
2015-10-15 13:50:00,72.92,73.05,72.92,73.0,119720.0,56.8677,56.9691,56.8677,56.9301,119720.0
2015-10-15 14:00:00,73.01,73.12,73.0,73.08,66237.0,56.9379,57.0237,56.9301,56.9925,66237.0
2015-10-15 14:10:00,73.08,73.15,73.06,73.13,84905.0,56.9925,57.0471,56.9769,57.0315,84905.0
2015-10-15 14:20:00,73.13,73.16,73.04,73.08,90672.0,57.0315,57.0549,56.9613,56.9925,90672.0
2015-10-15 14:30:00,73.09,73.09,72.98,73.05,197778.0,57.0003,57.0003,56.9145,56.9691,197778.0
2015-10-15 14:40:00,73.05,73.12,73.01,73.03,99566.0,56.9691,57.0237,56.9379,56.9535,99566.0
2015-10-15 14:50:00,73.03,73.1,73.01,73.06,101870.0,56.9535,57.0081,56.9379,56.9769,101870.0
2015-10-15 15:00:00,73.06,73.14,73.03,73.04,145873.0,56.9769,57.0393,56.9535,56.9613,145873.0
2015-10-15 15:10:00,73.03,73.13,73.02,73.09,143012.0,56.9535,57.0315,56.9457,57.0003,143012.0
2015-10-15 15:20:00,73.1,73.27,73.09,73.27,234938.0,57.0081,57.1407,57.0003,57.1407,234938.0
2015-10-15 15:30:00,73.26,73.29,73.21,73.27,140530.0,57.1329,57.1563,57.0939,57.1407,140530.0
2015-10-15 15:40:00,73.28,73.3,73.24,73.26,333732.0,57.1485,57.1641,57.1173,57.1329,333732.0
2015-10-15 15:50:00,73.26,73.45,73.25,73.43,626087.0,57.1329,57.281,57.1251,57.2654,626087.0
2015-10-16 09:30:00,73.77,73.89,73.4,73.68,655203.0,57.5306,57.6242,57.242,57.4604,655203.0
2015-10-16 09:40:00,73.69,73.99,73.62,73.98,206894.0,57.4682,57.7022,57.4136,57.6944,206894.0
2015-10-16 09:50:00,73.98,74.24,73.82,74.24,235866.0,57.6944,57.8971,57.5696,57.8971,235866.0
2015-10-16 10:00:00,74.23,74.4,74.08,74.12,148715.0,57.8893,58.0219,57.7724,57.8035,148715.0
2015-10-16 10:10:00,74.12,74.15,73.79,73.83,138543.0,57.8035,57.8269,57.5462,57.5774,138543.0
2015-10-16 10:20:00,73.83,73.89,73.63,73.65,98889.0,57.5774,57.6242,57.4214,57.437,98889.0
2015-10-16 10:30:00,73.64,73.79,73.61,73.67,96658.0,57.4292,57.5462,57.4058,57.4526,96658.0
2015-10-16 10:40:00,73.66,73.79,73.65,73.66,127854.0,57.4448,57.5462,57.437,57.4448,127854.0
2015-10-16 10:50:00,73.66,73.72,73.54,73.67,109706.0,57.4448,57.4916,57.3512,57.4526,109706.0
2015-10-16 11:00:00,73.68,73.78,73.62,73.73,129478.0,57.4604,57.5384,57.4136,57.4994,129478.0
2015-10-16 11:10:00,73.73,73.79,73.67,73.72,122886.0,57.4994,57.5462,57.4526,57.4916,122886.0
2015-10-16 11:20:00,73.72,73.74,73.64,73.66,56256.0,57.4916,57.5072,57.4292,57.4448,56256.0
2015-10-16 11:30:00,73.66,73.76,73.6,73.64,51202.0,57.4448,57.5228,57.398,57.4292,51202.0
2015-10-16 11:40:00,73.65,73.7,73.61,73.69,48939.0,57.437,57.476,57.4058,57.4682,48939.0
2015-10-16 11:50:00,73.69,73.81,73.69,73.73,65413.0,57.4682,57.5618,57.4682,57.4994,65413.0
2015-10-16 12:00:00,73.74,73.74,73.57,73.57,56937.0,57.5072,57.5072,57.3746,57.3746,56937.0
2015-10-16 12:10:00,73.57,73.68,73.54,73.67,49263.0,57.3746,57.4604,57.3512,57.4526,49263.0
2015-10-16 12:20:00,73.66,73.66,73.56,73.57,58339.0,57.4448,57.4448,57.3668,57.3746,58339.0
2015-10-16 12:30:00,73.57,73.61,73.55,73.59,49601.0,57.3746,57.4058,57.359,57.3902,49601.0
2015-10-16 12:40:00,73.59,73.6,73.45,73.58,49617.0,57.3902,57.398,57.281,57.3824,49617.0
2015-10-16 12:50:00,73.57,73.66,73.56,73.6,52033.0,57.3746,57.4448,57.3668,57.398,52033.0
2015-10-16 13:00:00,73.6,73.6,73.51,73.57,51340.0,57.398,57.398,57.3278,57.3746,51340.0
2015-10-16 13:10:00,73.57,73.64,73.56,73.59,40308.0,57.3746,57.4292,57.3668,57.3902,40308.0
2015-10-16 13:20:00,73.59,73.63,73.55,73.56,38819.0,57.3902,57.4214,57.359,57.3668,38819.0
2015-10-16 13:30:00,73.55,73.68,73.55,73.65,48591.0,57.359,57.4604,57.359,57.437,48591.0
2015-10-16 13:40:00,73.65,73.72,73.53,73.55,51913.0,57.437,57.4916,57.3434,57.359,51913.0
2015-10-16 13:50:00,73.54,73.61,73.5,73.52,40398.0,57.3512,57.4058,57.32,57.3356,40398.0
2015-10-16 14:00:00,73.53,73.56,73.43,73.45,48440.0,57.3434,57.3668,57.2654,57.281,48440.0
2015-10-16 14:10:00,73.46,73.59,73.45,73.54,69413.0,57.2888,57.3902,57.281,57.3512,69413.0
2015-10-16 14:20:00,73.54,73.69,73.48,73.68,103378.0,57.3512,57.4682,57.3044,57.4604,103378.0
2015-10-16 14:30:00,73.69,73.74,73.65,73.72,70131.0,57.4682,57.5072,57.437,57.4916,70131.0
2015-10-16 14:40:00,73.73,73.89,73.71,73.8,121154.0,57.4994,57.6242,57.4838,57.554,121154.0
2015-10-16 14:50:00,73.8,73.93,73.8,73.9,97163.0,57.554,57.6554,57.554,57.632,97163.0
2015-10-16 15:00:00,73.9,73.94,73.88,73.92,129968.0,57.632,57.6632,57.6164,57.6476,129968.0
2015-10-16 15:10:00,73.92,73.99,73.82,73.99,98791.0,57.6476,57.7022,57.5696,57.7022,98791.0
2015-10-16 15:20:00,73.99,74.0,73.87,73.95,185973.0,57.7022,57.71,57.6086,57.671,185973.0
2015-10-16 15:30:00,73.96,74.07,73.96,74.01,127419.0,57.6788,57.7646,57.6788,57.7178,127419.0
2015-10-16 15:40:00,74.01,74.02,73.94,73.98,182965.0,57.7178,57.7256,57.6632,57.6944,182965.0
2015-10-16 15:50:00,73.99,74.14,73.95,74.11,372175.0,57.7022,57.8191,57.671,57.7957,372175.0
2015-10-19 09:30:00,74.22,74.29,74.0,74.07,215304.0,57.8815,57.9361,57.71,57.7646,215304.0
2015-10-19 09:40:00,74.06,74.18,74.0,74.08,78469.0,57.7568,57.8503,57.71,57.7724,78469.0
2015-10-19 09:50:00,74.08,74.18,74.08,74.13,77550.0,57.7724,57.8503,57.7724,57.8113,77550.0
2015-10-19 10:00:00,74.13,74.13,73.92,73.96,128499.0,57.8113,57.8113,57.6476,57.6788,128499.0
2015-10-19 10:10:00,73.95,74.07,73.9,74.0,77911.0,57.671,57.7646,57.632,57.71,77911.0
2015-10-19 10:20:00,74.0,74.03,73.71,73.73,74973.0,57.71,57.7334,57.4838,57.4994,74973.0
2015-10-19 10:30:00,73.72,73.72,73.51,73.55,73009.0,57.4916,57.4916,57.3278,57.359,73009.0
2015-10-19 10:40:00,73.56,73.78,73.56,73.72,67292.0,57.3668,57.5384,57.3668,57.4916,67292.0
2015-10-19 10:50:00,73.71,73.78,73.62,73.77,82287.0,57.4838,57.5384,57.4136,57.5306,82287.0
2015-10-19 11:00:00,73.77,73.79,73.6,73.76,79052.0,57.5306,57.5462,57.398,57.5228,79052.0
2015-10-19 11:10:00,73.76,73.79,73.66,73.76,98701.0,57.5228,57.5462,57.4448,57.5228,98701.0
2015-10-19 11:20:00,73.77,73.85,73.75,73.76,58012.0,57.5306,57.593,57.515,57.5228,58012.0
2015-10-19 11:30:00,73.76,74.02,73.75,74.01,102914.0,57.5228,57.7256,57.515,57.7178,102914.0
2015-10-19 11:40:00,74.01,74.06,73.9,74.06,82246.0,57.7178,57.7568,57.632,57.7568,82246.0
2015-10-19 11:50:00,74.05,74.1,74.0,74.08,89092.0,57.749,57.788,57.71,57.7724,89092.0
2015-10-19 12:00:00,74.07,74.13,73.99,74.0,97558.0,57.7646,57.8113,57.7022,57.71,97558.0
2015-10-19 12:10:00,74.01,74.12,73.99,73.99,59697.0,57.7178,57.8035,57.7022,57.7022,59697.0
2015-10-19 12:20:00,73.99,74.0,73.87,73.87,55706.0,57.7022,57.71,57.6086,57.6086,55706.0
2015-10-19 12:30:00,73.87,73.9,73.78,73.86,54326.0,57.6086,57.632,57.5384,57.6008,54326.0
2015-10-19 12:40:00,73.86,73.99,73.86,73.88,39787.0,57.6008,57.7022,57.6008,57.6164,39787.0
2015-10-19 12:50:00,73.87,73.93,73.79,73.9,55513.0,57.6086,57.6554,57.5462,57.632,55513.0
2015-10-19 13:00:00,73.9,73.95,73.76,73.78,58884.0,57.632,57.671,57.5228,57.5384,58884.0
2015-10-19 13:10:00,73.79,73.87,73.76,73.79,61836.0,57.5462,57.6086,57.5228,57.5462,61836.0
2015-10-19 13:20:00,73.79,73.83,73.66,73.66,71249.0,57.5462,57.5774,57.4448,57.4448,71249.0
2015-10-19 13:30:00,73.65,73.68,73.5,73.59,65092.0,57.437,57.4604,57.32,57.3902,65092.0
2015-10-19 13:40:00,73.58,73.72,73.58,73.66,72557.0,57.3824,57.4916,57.3824,57.4448,72557.0
2015-10-19 13:50:00,73.65,73.9,73.64,73.9,62107.0,57.437,57.632,57.4292,57.632,62107.0
2015-10-19 14:00:00,73.9,74.0,73.85,73.91,83189.0,57.632,57.71,57.593,57.6398,83189.0
2015-10-19 14:10:00,73.92,74.08,73.91,74.06,86551.0,57.6476,57.7724,57.6398,57.7568,86551.0
2015-10-19 14:20:00,74.06,74.08,73.98,74.03,80400.0,57.7568,57.7724,57.6944,57.7334,80400.0
2015-10-19 14:30:00,74.02,74.24,74.01,74.19,105541.0,57.7256,57.8971,57.7178,57.8581,105541.0
2015-10-19 14:40:00,74.2,74.3,74.18,74.24,87020.0,57.8659,57.9439,57.8503,57.8971,87020.0
2015-10-19 14:50:00,74.24,74.31,74.21,74.28,59443.0,57.8971,57.9517,57.8737,57.9283,59443.0
2015-10-19 15:00:00,74.26,74.36,74.23,74.29,65560.0,57.9127,57.9907,57.8893,57.9361,65560.0
2015-10-19 15:10:00,74.28,74.34,74.22,74.33,72812.0,57.9283,57.9751,57.8815,57.9673,72812.0
2015-10-19 15:20:00,74.33,74.5,74.32,74.42,128696.0,57.9673,58.0999,57.9595,58.0375,128696.0
2015-10-19 15:30:00,74.42,74.46,74.25,74.27,144433.0,58.0375,58.0687,57.9049,57.9205,144433.0
2015-10-19 15:40:00,74.27,74.27,74.2,74.24,452426.0,57.9205,57.9205,57.8659,57.8971,452426.0
2015-10-19 15:50:00,74.23,74.26,74.13,74.24,832134.0,57.8893,57.9127,57.8113,57.8971,832134.0
2015-10-20 09:30:00,73.96,74.0,73.68,73.9,108575.0,57.6788,57.71,57.4604,57.632,108575.0
2015-10-20 09:40:00,73.92,74.0,73.88,73.97,94751.0,57.6476,57.71,57.6164,57.6866,94751.0
2015-10-20 09:50:00,73.96,74.03,73.94,73.96,83888.0,57.6788,57.7334,57.6632,57.6788,83888.0
2015-10-20 10:00:00,73.96,73.99,73.81,73.88,70876.0,57.6788,57.7022,57.5618,57.6164,70876.0
2015-10-20 10:10:00,73.88,74.0,73.87,73.94,75636.0,57.6164,57.71,57.6086,57.6632,75636.0
2015-10-20 10:20:00,73.95,73.98,73.84,73.89,70152.0,57.671,57.6944,57.5852,57.6242,70152.0
2015-10-20 10:30:00,73.9,73.91,73.81,73.84,49682.0,57.632,57.6398,57.5618,57.5852,49682.0
2015-10-20 10:40:00,73.83,73.98,73.82,73.9,72845.0,57.5774,57.6944,57.5696,57.632,72845.0
2015-10-20 10:50:00,73.9,73.98,73.88,73.95,54574.0,57.632,57.6944,57.6164,57.671,54574.0
2015-10-20 11:00:00,73.96,73.96,73.72,73.77,47761.0,57.6788,57.6788,57.4916,57.5306,47761.0
2015-10-20 11:10:00,73.77,73.77,73.6,73.66,88204.0,57.5306,57.5306,57.398,57.4448,88204.0
2015-10-20 11:20:00,73.66,73.85,73.62,73.83,44759.0,57.4448,57.593,57.4136,57.5774,44759.0
2015-10-20 11:30:00,73.83,73.84,73.66,73.77,41187.0,57.5774,57.5852,57.4448,57.5306,41187.0
2015-10-20 11:40:00,73.77,73.8,73.67,73.68,48178.0,57.5306,57.554,57.4526,57.4604,48178.0
2015-10-20 11:50:00,73.67,73.72,73.56,73.59,66158.0,57.4526,57.4916,57.3668,57.3902,66158.0
2015-10-20 12:00:00,73.6,73.62,73.47,73.55,85956.0,57.398,57.4136,57.2966,57.359,85956.0
2015-10-20 12:10:00,73.55,73.58,73.47,73.48,45370.0,57.359,57.3824,57.2966,57.3044,45370.0
2015-10-20 12:20:00,73.48,73.62,73.47,73.6,44256.0,57.3044,57.4136,57.2966,57.398,44256.0
2015-10-20 12:30:00,73.59,73.6,73.46,73.48,44976.0,57.3902,57.398,57.2888,57.3044,44976.0
2015-10-20 12:40:00,73.49,73.61,73.46,73.53,56032.0,57.3122,57.4058,57.2888,57.3434,56032.0
2015-10-20 12:50:00,73.54,73.62,73.47,73.61,68371.0,57.3512,57.4136,57.2966,57.4058,68371.0
2015-10-20 13:00:00,73.61,73.61,73.47,73.52,55980.0,57.4058,57.4058,57.2966,57.3356,55980.0
2015-10-20 13:10:00,73.52,73.66,73.49,73.57,39578.0,57.3356,57.4448,57.3122,57.3746,39578.0
2015-10-20 13:20:00,73.57,73.63,73.49,73.52,64348.0,57.3746,57.4214,57.3122,57.3356,64348.0
2015-10-20 13:30:00,73.52,73.52,73.42,73.44,83144.0,57.3356,57.3356,57.2576,57.2732,83144.0
2015-10-20 13:40:00,73.45,73.51,73.39,73.43,58946.0,57.281,57.3278,57.2342,57.2654,58946.0
2015-10-20 13:50:00,73.43,73.54,73.37,73.54,175156.0,57.2654,57.3512,57.2186,57.3512,175156.0
2015-10-20 14:00:00,73.53,73.56,73.47,73.5,51905.0,57.3434,57.3668,57.2966,57.32,51905.0
2015-10-20 14:10:00,73.51,73.72,73.51,73.72,60805.0,57.3278,57.4916,57.3278,57.4916,60805.0
2015-10-20 14:20:00,73.72,73.74,73.66,73.7,59637.0,57.4916,57.5072,57.4448,57.476,59637.0
2015-10-20 14:30:00,73.7,73.8,73.66,73.7,86265.0,57.476,57.554,57.4448,57.476,86265.0
2015-10-20 14:40:00,73.7,73.73,73.67,73.72,120816.0,57.476,57.4994,57.4526,57.4916,120816.0
2015-10-20 14:50:00,73.72,73.85,73.72,73.83,85322.0,57.4916,57.593,57.4916,57.5774,85322.0
2015-10-20 15:00:00,73.83,73.9,73.81,73.85,77430.0,57.5774,57.632,57.5618,57.593,77430.0
2015-10-20 15:10:00,73.86,73.9,73.76,73.77,59472.0,57.6008,57.632,57.5228,57.5306,59472.0
2015-10-20 15:20:00,73.77,73.86,73.77,73.82,72717.0,57.5306,57.6008,57.5306,57.5696,72717.0
2015-10-20 15:30:00,73.83,73.85,73.73,73.78,90089.0,57.5774,57.593,57.4994,57.5384,90089.0
2015-10-20 15:40:00,73.78,73.78,73.63,73.67,121869.0,57.5384,57.5384,57.4214,57.4526,121869.0
2015-10-20 15:50:00,73.67,73.67,73.58,73.65,403815.0,57.4526,57.4526,57.3824,57.437,403815.0
2015-10-21 09:30:00,74.0,74.13,73.58,73.74,106566.0,57.71,57.8113,57.3824,57.5072,106566.0
2015-10-21 09:40:00,73.69,73.88,73.63,73.72,101914.0,57.4682,57.6164,57.4214,57.4916,101914.0
2015-10-21 09:50:00,73.73,73.78,73.62,73.63,55937.0,57.4994,57.5384,57.4136,57.4214,55937.0
2015-10-21 10:00:00,73.65,73.65,73.3,73.4,168850.0,57.437,57.437,57.1641,57.242,168850.0
2015-10-21 10:10:00,73.39,73.44,73.12,73.17,112614.0,57.2342,57.2732,57.0237,57.0627,112614.0
2015-10-21 10:20:00,73.16,73.23,73.0,73.19,84801.0,57.0549,57.1095,56.9301,57.0783,84801.0
2015-10-21 10:30:00,73.19,73.29,73.06,73.06,96707.0,57.0783,57.1563,56.9769,56.9769,96707.0
2015-10-21 10:40:00,73.07,73.44,73.06,73.34,126008.0,56.9847,57.2732,56.9769,57.1953,126008.0
2015-10-21 10:50:00,73.34,73.52,73.27,73.44,91282.0,57.1953,57.3356,57.1407,57.2732,91282.0
2015-10-21 11:00:00,73.44,73.46,73.19,73.21,97591.0,57.2732,57.2888,57.0783,57.0939,97591.0
2015-10-21 11:10:00,73.22,73.32,73.19,73.28,65692.0,57.1017,57.1797,57.0783,57.1485,65692.0
2015-10-21 11:20:00,73.28,73.42,73.24,73.29,194507.0,57.1485,57.2576,57.1173,57.1563,194507.0
2015-10-21 11:30:00,73.3,73.55,73.26,73.51,120637.0,57.1641,57.359,57.1329,57.3278,120637.0
2015-10-21 11:40:00,73.51,73.57,73.39,73.47,99400.0,57.3278,57.3746,57.2342,57.2966,99400.0
2015-10-21 11:50:00,73.48,73.48,73.28,73.28,33453.0,57.3044,57.3044,57.1485,57.1485,33453.0
2015-10-21 12:00:00,73.28,73.3,73.14,73.16,152680.0,57.1485,57.1641,57.0393,57.0549,152680.0
2015-10-21 12:10:00,73.16,73.26,73.11,73.16,47114.0,57.0549,57.1329,57.0159,57.0549,47114.0
2015-10-21 12:20:00,73.17,73.26,73.14,73.22,50604.0,57.0627,57.1329,57.0393,57.1017,50604.0
2015-10-21 12:30:00,73.22,73.35,73.15,73.29,56717.0,57.1017,57.2031,57.0471,57.1563,56717.0
2015-10-21 12:40:00,73.3,73.32,73.21,73.21,40702.0,57.1641,57.1797,57.0939,57.0939,40702.0
2015-10-21 12:50:00,73.22,73.25,73.05,73.06,38532.0,57.1017,57.1251,56.9691,56.9769,38532.0
2015-10-21 13:00:00,73.05,73.05,72.85,72.89,171276.0,56.9691,56.9691,56.8131,56.8443,171276.0
2015-10-21 13:10:00,72.88,72.89,72.59,72.59,102563.0,56.8365,56.8443,56.6104,56.6104,102563.0
2015-10-21 13:20:00,72.6,72.76,72.59,72.62,59306.0,56.6182,56.7429,56.6104,56.6338,59306.0
2015-10-21 13:30:00,72.62,72.8,72.53,72.72,67619.0,56.6338,56.7741,56.5636,56.7117,67619.0
2015-10-21 13:40:00,72.72,73.0,72.71,72.96,67466.0,56.7117,56.9301,56.7039,56.8989,67466.0
2015-10-21 13:50:00,72.96,73.19,72.92,73.04,98480.0,56.8989,57.0783,56.8677,56.9613,98480.0
2015-10-21 14:00:00,73.04,73.19,73.0,73.16,67875.0,56.9613,57.0783,56.9301,57.0549,67875.0
2015-10-21 14:10:00,73.13,73.37,73.12,73.37,55369.0,57.0315,57.2186,57.0237,57.2186,55369.0
2015-10-21 14:20:00,73.37,73.51,73.34,73.48,89583.0,57.2186,57.3278,57.1953,57.3044,89583.0
2015-10-21 14:30:00,73.49,73.77,73.45,73.72,104030.0,57.3122,57.5306,57.281,57.4916,104030.0
2015-10-21 14:40:00,73.72,73.86,73.7,73.8,136670.0,57.4916,57.6008,57.476,57.554,136670.0
2015-10-21 14:50:00,73.79,73.93,73.78,73.84,137724.0,57.5462,57.6554,57.5384,57.5852,137724.0
2015-10-21 15:00:00,73.86,73.9,73.8,73.88,100655.0,57.6008,57.632,57.554,57.6164,100655.0
2015-10-21 15:10:00,73.87,73.88,73.54,73.55,102494.0,57.6086,57.6164,57.3512,57.359,102494.0
2015-10-21 15:20:00,73.54,73.7,73.53,73.62,61611.0,57.3512,57.476,57.3434,57.4136,61611.0
2015-10-21 15:30:00,73.61,73.63,73.52,73.57,123280.0,57.4058,57.4214,57.3356,57.3746,123280.0
2015-10-21 15:40:00,73.56,73.56,73.36,73.47,120970.0,57.3668,57.3668,57.2109,57.2966,120970.0
2015-10-21 15:50:00,73.46,73.47,73.33,73.42,201304.0,57.2888,57.2966,57.1875,57.2576,201304.0
2015-10-22 09:30:00,73.72,73.77,72.65,73.1,183811.0,57.4916,57.5306,56.6571,57.0081,183811.0
2015-10-22 09:40:00,73.14,73.41,73.13,73.35,165641.0,57.0393,57.2498,57.0315,57.2031,165641.0
2015-10-22 09:50:00,73.36,73.7,73.31,73.54,147422.0,57.2109,57.476,57.1719,57.3512,147422.0
2015-10-22 10:00:00,73.56,73.68,73.35,73.61,135081.0,57.3668,57.4604,57.2031,57.4058,135081.0
2015-10-22 10:10:00,73.63,73.83,73.57,73.82,112667.0,57.4214,57.5774,57.3746,57.5696,112667.0
2015-10-22 10:20:00,73.83,73.84,73.56,73.7,82887.0,57.5774,57.5852,57.3668,57.476,82887.0
2015-10-22 10:30:00,73.69,73.76,73.52,73.59,140285.0,57.4682,57.5228,57.3356,57.3902,140285.0
2015-10-22 10:40:00,73.6,73.76,73.49,73.73,63385.0,57.398,57.5228,57.3122,57.4994,63385.0
2015-10-22 10:50:00,73.73,73.74,73.56,73.62,51156.0,57.4994,57.5072,57.3668,57.4136,51156.0
2015-10-22 11:00:00,73.62,73.76,73.59,73.61,73652.0,57.4136,57.5228,57.3902,57.4058,73652.0
2015-10-22 11:10:00,73.61,73.76,73.54,73.54,63709.0,57.4058,57.5228,57.3512,57.3512,63709.0
2015-10-22 11:20:00,73.53,73.55,73.22,73.27,59560.0,57.3434,57.359,57.1017,57.1407,59560.0
2015-10-22 11:30:00,73.27,73.29,73.08,73.11,62739.0,57.1407,57.1563,56.9925,57.0159,62739.0
2015-10-22 11:40:00,73.12,73.27,73.05,73.27,74270.0,57.0237,57.1407,56.9691,57.1407,74270.0
2015-10-22 11:50:00,73.27,73.34,73.21,73.23,56622.0,57.1407,57.1953,57.0939,57.1095,56622.0
2015-10-22 12:00:00,73.23,73.26,73.09,73.16,77223.0,57.1095,57.1329,57.0003,57.0549,77223.0
2015-10-22 12:10:00,73.14,73.26,73.09,73.24,72347.0,57.0393,57.1329,57.0003,57.1173,72347.0
2015-10-22 12:20:00,73.24,73.49,73.21,73.47,87855.0,57.1173,57.3122,57.0939,57.2966,87855.0
2015-10-22 12:30:00,73.46,73.62,73.46,73.62,59407.0,57.2888,57.4136,57.2888,57.4136,59407.0
2015-10-22 12:40:00,73.61,73.73,73.6,73.67,73214.0,57.4058,57.4994,57.398,57.4526,73214.0
2015-10-22 12:50:00,73.67,73.67,73.43,73.57,62484.0,57.4526,57.4526,57.2654,57.3746,62484.0
2015-10-22 13:00:00,73.58,73.58,73.37,73.46,57340.0,57.3824,57.3824,57.2186,57.2888,57340.0
2015-10-22 13:10:00,73.46,73.47,73.3,73.33,65355.0,57.2888,57.2966,57.1641,57.1875,65355.0
2015-10-22 13:20:00,73.34,73.36,73.23,73.27,68598.0,57.1953,57.2109,57.1095,57.1407,68598.0
2015-10-22 13:30:00,73.26,73.31,73.18,73.31,191441.0,57.1329,57.1719,57.0705,57.1719,191441.0
2015-10-22 13:40:00,73.32,73.37,73.2,73.24,76049.0,57.1797,57.2186,57.0861,57.1173,76049.0
2015-10-22 13:50:00,73.23,73.31,73.18,73.2,77115.0,57.1095,57.1719,57.0705,57.0861,77115.0
2015-10-22 14:00:00,73.19,73.23,72.89,72.91,132573.0,57.0783,57.1095,56.8443,56.8599,132573.0
2015-10-22 14:10:00,72.91,73.09,72.89,73.0,95830.0,56.8599,57.0003,56.8443,56.9301,95830.0
2015-10-22 14:20:00,73.01,73.23,72.93,73.14,117156.0,56.9379,57.1095,56.8755,57.0393,117156.0
2015-10-22 14:30:00,73.13,73.24,73.05,73.23,68514.0,57.0315,57.1173,56.9691,57.1095,68514.0
2015-10-22 14:40:00,73.23,73.41,73.17,73.35,85324.0,57.1095,57.2498,57.0627,57.2031,85324.0
2015-10-22 14:50:00,73.36,73.43,73.29,73.29,133126.0,57.2109,57.2654,57.1563,57.1563,133126.0
2015-10-22 15:00:00,73.3,73.3,73.04,73.05,230664.0,57.1641,57.1641,56.9613,56.9691,230664.0
2015-10-22 15:10:00,73.06,73.25,72.98,73.13,152779.0,56.9769,57.1251,56.9145,57.0315,152779.0
2015-10-22 15:20:00,73.12,73.26,73.06,73.25,207342.0,57.0237,57.1329,56.9769,57.1251,207342.0
2015-10-22 15:30:00,73.25,73.3,73.19,73.21,210046.0,57.1251,57.1641,57.0783,57.0939,210046.0
2015-10-22 15:40:00,73.22,73.24,73.02,73.07,289784.0,57.1017,57.1173,56.9457,56.9847,289784.0
2015-10-22 15:50:00,73.07,73.08,72.96,73.07,496869.0,56.9847,56.9925,56.8989,56.9847,496869.0
2015-10-23 09:30:00,73.4,73.84,73.02,73.56,229719.0,57.242,57.5852,56.9457,57.3668,229719.0
2015-10-23 09:40:00,73.58,73.84,73.51,73.79,115254.0,57.3824,57.5852,57.3278,57.5462,115254.0
2015-10-23 09:50:00,73.8,73.94,73.71,73.89,108590.0,57.554,57.6632,57.4838,57.6242,108590.0
2015-10-23 10:00:00,73.9,73.92,73.57,73.77,130174.0,57.632,57.6476,57.3746,57.5306,130174.0
2015-10-23 10:10:00,73.8,73.86,73.51,73.55,132925.0,57.554,57.6008,57.3278,57.359,132925.0
2015-10-23 10:20:00,73.55,73.65,73.4,73.54,155566.0,57.359,57.437,57.242,57.3512,155566.0
2015-10-23 10:30:00,73.58,73.58,73.27,73.45,182105.0,57.3824,57.3824,57.1407,57.281,182105.0
2015-10-23 10:40:00,73.45,73.79,73.4,73.67,124943.0,57.281,57.5462,57.242,57.4526,124943.0
2015-10-23 10:50:00,73.68,73.72,73.5,73.57,81201.0,57.4604,57.4916,57.32,57.3746,81201.0
2015-10-23 11:00:00,73.59,73.85,73.58,73.81,78515.0,57.3902,57.593,57.3824,57.5618,78515.0
2015-10-23 11:10:00,73.81,73.92,73.65,73.65,81080.0,57.5618,57.6476,57.437,57.437,81080.0
2015-10-23 11:20:00,73.66,73.8,73.6,73.65,59961.0,57.4448,57.554,57.398,57.437,59961.0
2015-10-23 11:30:00,73.66,73.68,73.39,73.46,58660.0,57.4448,57.4604,57.2342,57.2888,58660.0
2015-10-23 11:40:00,73.46,73.74,73.46,73.61,62291.0,57.2888,57.5072,57.2888,57.4058,62291.0
2015-10-23 11:50:00,73.61,73.64,73.51,73.55,54518.0,57.4058,57.4292,57.3278,57.359,54518.0
2015-10-23 12:00:00,73.56,73.66,73.5,73.63,34852.0,57.3668,57.4448,57.32,57.4214,34852.0
2015-10-23 12:10:00,73.62,73.8,73.56,73.75,42432.0,57.4136,57.554,57.3668,57.515,42432.0
2015-10-23 12:20:00,73.74,73.84,73.67,73.78,62493.0,57.5072,57.5852,57.4526,57.5384,62493.0
2015-10-23 12:30:00,73.79,73.91,73.77,73.81,53611.0,57.5462,57.6398,57.5306,57.5618,53611.0
2015-10-23 12:40:00,73.8,73.81,73.68,73.78,60109.0,57.554,57.5618,57.4604,57.5384,60109.0
2015-10-23 12:50:00,73.78,73.96,73.78,73.89,99287.0,57.5384,57.6788,57.5384,57.6242,99287.0
2015-10-23 13:00:00,73.89,73.89,73.74,73.89,80506.0,57.6242,57.6242,57.5072,57.6242,80506.0
2015-10-23 13:10:00,73.88,73.96,73.82,73.92,75278.0,57.6164,57.6788,57.5696,57.6476,75278.0
2015-10-23 13:20:00,73.91,73.99,73.85,73.95,68646.0,57.6398,57.7022,57.593,57.671,68646.0
2015-10-23 13:30:00,73.96,74.02,73.87,73.91,103646.0,57.6788,57.7256,57.6086,57.6398,103646.0
2015-10-23 13:40:00,73.9,74.0,73.89,74.0,113172.0,57.632,57.71,57.6242,57.71,113172.0
2015-10-23 13:50:00,74.0,74.06,73.91,73.96,138990.0,57.71,57.7568,57.6398,57.6788,138990.0
2015-10-23 14:00:00,73.96,74.03,73.9,73.95,63749.0,57.6788,57.7334,57.632,57.671,63749.0
2015-10-23 14:10:00,73.94,73.99,73.85,73.94,64857.0,57.6632,57.7022,57.593,57.6632,64857.0
2015-10-23 14:20:00,73.94,74.04,73.93,74.0,205069.0,57.6632,57.7412,57.6554,57.71,205069.0
2015-10-23 14:30:00,74.0,74.01,73.89,74.0,118760.0,57.71,57.7178,57.6242,57.71,118760.0
2015-10-23 14:40:00,74.01,74.11,73.95,74.06,149320.0,57.7178,57.7957,57.671,57.7568,149320.0
2015-10-23 14:50:00,74.06,74.1,74.02,74.06,65463.0,57.7568,57.788,57.7256,57.7568,65463.0
2015-10-23 15:00:00,74.06,74.15,73.96,74.0,106227.0,57.7568,57.8269,57.6788,57.71,106227.0
2015-10-23 15:10:00,74.0,74.01,73.83,73.83,79538.0,57.71,57.7178,57.5774,57.5774,79538.0
2015-10-23 15:20:00,73.83,73.89,73.65,73.67,126033.0,57.5774,57.6242,57.437,57.4526,126033.0
2015-10-23 15:30:00,73.67,73.75,73.67,73.68,201061.0,57.4526,57.515,57.4526,57.4604,201061.0
2015-10-23 15:40:00,73.67,73.74,73.65,73.72,375219.0,57.4526,57.5072,57.437,57.4916,375219.0
2015-10-23 15:50:00,73.72,73.73,73.68,73.7,383736.0,57.4916,57.4994,57.4604,57.476,383736.0
2015-10-26 09:30:00,73.6,73.75,73.45,73.66,175723.0,57.398,57.515,57.281,57.4448,175723.0
2015-10-26 09:40:00,73.65,73.8,73.51,73.51,102100.0,57.437,57.554,57.3278,57.3278,102100.0
2015-10-26 09:50:00,73.52,73.73,73.51,73.57,144842.0,57.3356,57.4994,57.3278,57.3746,144842.0
2015-10-26 10:00:00,73.57,73.72,73.53,73.68,53145.0,57.3746,57.4916,57.3434,57.4604,53145.0
2015-10-26 10:10:00,73.67,73.73,73.58,73.6,83013.0,57.4526,57.4994,57.3824,57.398,83013.0
2015-10-26 10:20:00,73.6,73.68,73.56,73.57,188109.0,57.398,57.4604,57.3668,57.3746,188109.0
2015-10-26 10:30:00,73.58,73.6,73.36,73.6,154674.0,57.3824,57.398,57.2109,57.398,154674.0
2015-10-26 10:40:00,73.61,73.88,73.59,73.84,97732.0,57.4058,57.6164,57.3902,57.5852,97732.0
2015-10-26 10:50:00,73.84,73.96,73.76,73.86,76707.0,57.5852,57.6788,57.5228,57.6008,76707.0
2015-10-26 11:00:00,73.86,73.92,73.78,73.8,80036.0,57.6008,57.6476,57.5384,57.554,80036.0
2015-10-26 11:10:00,73.8,73.8,73.52,73.55,71028.0,57.554,57.554,57.3356,57.359,71028.0
2015-10-26 11:20:00,73.56,73.56,73.28,73.28,68479.0,57.3668,57.3668,57.1485,57.1485,68479.0
2015-10-26 11:30:00,73.29,73.44,73.29,73.33,70868.0,57.1563,57.2732,57.1563,57.1875,70868.0
2015-10-26 11:40:00,73.33,73.34,73.2,73.22,73141.0,57.1875,57.1953,57.0861,57.1017,73141.0
2015-10-26 11:50:00,73.23,73.24,73.13,73.17,88671.0,57.1095,57.1173,57.0315,57.0627,88671.0
2015-10-26 12:00:00,73.17,73.19,73.05,73.16,89779.0,57.0627,57.0783,56.9691,57.0549,89779.0
2015-10-26 12:10:00,73.15,73.21,73.11,73.21,51976.0,57.0471,57.0939,57.0159,57.0939,51976.0
2015-10-26 12:20:00,73.2,73.32,73.18,73.27,56308.0,57.0861,57.1797,57.0705,57.1407,56308.0
2015-10-26 12:30:00,73.27,73.33,73.13,73.22,61986.0,57.1407,57.1875,57.0315,57.1017,61986.0
2015-10-26 12:40:00,73.21,73.35,73.21,73.33,40883.0,57.0939,57.2031,57.0939,57.1875,40883.0
2015-10-26 12:50:00,73.33,73.35,73.23,73.27,50402.0,57.1875,57.2031,57.1095,57.1407,50402.0
2015-10-26 13:00:00,73.27,73.32,73.2,73.28,80628.0,57.1407,57.1797,57.0861,57.1485,80628.0
2015-10-26 13:10:00,73.28,73.32,73.24,73.31,45896.0,57.1485,57.1797,57.1173,57.1719,45896.0
2015-10-26 13:20:00,73.31,73.32,73.2,73.25,50020.0,57.1719,57.1797,57.0861,57.1251,50020.0
2015-10-26 13:30:00,73.25,73.34,73.21,73.3,63887.0,57.1251,57.1953,57.0939,57.1641,63887.0
2015-10-26 13:40:00,73.3,73.3,73.22,73.22,71699.0,57.1641,57.1641,57.1017,57.1017,71699.0
2015-10-26 13:50:00,73.22,73.23,73.1,73.17,91026.0,57.1017,57.1095,57.0081,57.0627,91026.0
2015-10-26 14:00:00,73.17,73.33,73.16,73.3,105244.0,57.0627,57.1875,57.0549,57.1641,105244.0
2015-10-26 14:10:00,73.3,73.31,73.15,73.22,95647.0,57.1641,57.1719,57.0471,57.1017,95647.0
2015-10-26 14:20:00,73.22,73.26,73.01,73.03,109871.0,57.1017,57.1329,56.9379,56.9535,109871.0
2015-10-26 14:30:00,73.03,73.05,72.92,72.98,163126.0,56.9535,56.9691,56.8677,56.9145,163126.0
2015-10-26 14:40:00,72.98,73.01,72.85,72.93,148184.0,56.9145,56.9379,56.8131,56.8755,148184.0
2015-10-26 14:50:00,72.92,72.94,72.81,72.92,140481.0,56.8677,56.8833,56.7819,56.8677,140481.0
2015-10-26 15:00:00,72.93,72.93,72.83,72.91,151731.0,56.8755,56.8755,56.7975,56.8599,151731.0
2015-10-26 15:10:00,72.91,72.92,72.74,72.8,259746.0,56.8599,56.8677,56.7273,56.7741,259746.0
2015-10-26 15:20:00,72.8,72.81,72.64,72.67,265378.0,56.7741,56.7819,56.6493,56.6727,265378.0
2015-10-26 15:30:00,72.67,72.78,72.63,72.72,334008.0,56.6727,56.7585,56.6416,56.7117,334008.0
2015-10-26 15:40:00,72.73,72.75,72.63,72.71,350891.0,56.7195,56.7351,56.6416,56.7039,350891.0
2015-10-26 15:50:00,72.71,72.8,72.63,72.75,927124.0,56.7039,56.7741,56.6416,56.7351,927124.0
2015-10-27 09:30:00,73.07,73.31,72.9,73.25,211055.0,56.9847,57.1719,56.8521,57.1251,211055.0
2015-10-27 09:40:00,73.23,73.46,73.11,73.2,87206.0,57.1095,57.2888,57.0159,57.0861,87206.0
2015-10-27 09:50:00,73.2,73.26,72.98,73.02,106608.0,57.0861,57.1329,56.9145,56.9457,106608.0
2015-10-27 10:00:00,73.01,73.1,72.95,73.01,94322.0,56.9379,57.0081,56.8911,56.9379,94322.0
2015-10-27 10:10:00,73.01,73.1,72.88,72.91,83018.0,56.9379,57.0081,56.8365,56.8599,83018.0
2015-10-27 10:20:00,72.91,72.96,72.66,72.66,123511.0,56.8599,56.8989,56.6649,56.6649,123511.0
2015-10-27 10:30:00,72.65,72.8,72.6,72.72,63841.0,56.6571,56.7741,56.6182,56.7117,63841.0
2015-10-27 10:40:00,72.72,72.99,72.68,72.98,59095.0,56.7117,56.9223,56.6805,56.9145,59095.0
2015-10-27 10:50:00,72.99,73.03,72.78,72.88,68753.0,56.9223,56.9535,56.7585,56.8365,68753.0
2015-10-27 11:00:00,72.89,73.18,72.86,73.1,73625.0,56.8443,57.0705,56.8209,57.0081,73625.0
2015-10-27 11:10:00,73.11,73.11,72.96,72.97,56817.0,57.0159,57.0159,56.8989,56.9067,56817.0
2015-10-27 11:20:00,72.97,73.03,72.9,72.98,77572.0,56.9067,56.9535,56.8521,56.9145,77572.0
2015-10-27 11:30:00,72.99,73.0,72.87,72.92,61866.0,56.9223,56.9301,56.8287,56.8677,61866.0
2015-10-27 11:40:00,72.91,73.04,72.87,73.03,65325.0,56.8599,56.9613,56.8287,56.9535,65325.0
2015-10-27 11:50:00,73.03,73.06,72.77,72.8,107233.0,56.9535,56.9769,56.7507,56.7741,107233.0
2015-10-27 12:00:00,72.8,72.84,72.6,72.66,86296.0,56.7741,56.8053,56.6182,56.6649,86296.0
2015-10-27 12:10:00,72.67,72.69,72.48,72.57,135582.0,56.6727,56.6883,56.5246,56.5948,135582.0
2015-10-27 12:20:00,72.57,72.66,72.55,72.55,65335.0,56.5948,56.6649,56.5792,56.5792,65335.0
2015-10-27 12:30:00,72.56,72.6,72.47,72.54,83558.0,56.587,56.6182,56.5168,56.5714,83558.0
2015-10-27 12:40:00,72.53,72.65,72.46,72.63,89324.0,56.5636,56.6571,56.509,56.6416,89324.0
2015-10-27 12:50:00,72.62,72.67,72.48,72.55,97383.0,56.6338,56.6727,56.5246,56.5792,97383.0
2015-10-27 13:00:00,72.56,72.56,72.35,72.42,65826.0,56.587,56.587,56.4232,56.4778,65826.0
2015-10-27 13:10:00,72.45,72.45,72.34,72.42,56924.0,56.5012,56.5012,56.4154,56.4778,56924.0
2015-10-27 13:20:00,72.42,72.45,72.27,72.32,59426.0,56.4778,56.5012,56.3608,56.3998,59426.0
2015-10-27 13:30:00,72.33,72.46,72.31,72.45,67401.0,56.4076,56.509,56.392,56.5012,67401.0
2015-10-27 13:40:00,72.46,72.47,72.36,72.38,62263.0,56.509,56.5168,56.431,56.4466,62263.0
2015-10-27 13:50:00,72.38,72.47,72.36,72.43,74572.0,56.4466,56.5168,56.431,56.4856,74572.0
2015-10-27 14:00:00,72.44,72.61,72.42,72.55,78310.0,56.4934,56.626,56.4778,56.5792,78310.0
2015-10-27 14:10:00,72.55,72.62,72.48,72.5,88076.0,56.5792,56.6338,56.5246,56.5402,88076.0
2015-10-27 14:20:00,72.5,72.54,72.44,72.48,66005.0,56.5402,56.5714,56.4934,56.5246,66005.0
2015-10-27 14:30:00,72.48,72.62,72.37,72.59,100715.0,56.5246,56.6338,56.4388,56.6104,100715.0
2015-10-27 14:40:00,72.59,72.62,72.5,72.55,100867.0,56.6104,56.6338,56.5402,56.5792,100867.0
2015-10-27 14:50:00,72.55,72.59,72.4,72.42,138998.0,56.5792,56.6104,56.4622,56.4778,138998.0
2015-10-27 15:00:00,72.43,72.54,72.42,72.45,159989.0,56.4856,56.5714,56.4778,56.5012,159989.0
2015-10-27 15:10:00,72.45,72.53,72.38,72.42,174799.0,56.5012,56.5636,56.4466,56.4778,174799.0
2015-10-27 15:20:00,72.43,72.54,72.38,72.52,141063.0,56.4856,56.5714,56.4466,56.5558,141063.0
2015-10-27 15:30:00,72.53,72.64,72.51,72.53,129052.0,56.5636,56.6493,56.548,56.5636,129052.0
2015-10-27 15:40:00,72.53,72.66,72.53,72.66,158768.0,56.5636,56.6649,56.5636,56.6649,158768.0
2015-10-27 15:50:00,72.65,72.71,72.57,72.67,369864.0,56.6571,56.7039,56.5948,56.6727,369864.0
2015-10-28 09:30:00,72.86,72.91,72.41,72.45,59426.0,56.8209,56.8599,56.47,56.5012,59426.0
2015-10-28 09:40:00,72.43,72.52,72.26,72.28,82121.0,56.4856,56.5558,56.353,56.3686,82121.0
2015-10-28 09:50:00,72.28,72.43,72.26,72.41,80965.0,56.3686,56.4856,56.353,56.47,80965.0
2015-10-28 10:00:00,72.42,72.44,72.3,72.38,72646.0,56.4778,56.4934,56.3842,56.4466,72646.0
2015-10-28 10:10:00,72.37,72.5,72.35,72.46,131525.0,56.4388,56.5402,56.4232,56.509,131525.0
2015-10-28 10:20:00,72.47,72.6,72.43,72.49,82388.0,56.5168,56.6182,56.4856,56.5324,82388.0
2015-10-28 10:30:00,72.49,72.64,72.49,72.55,78773.0,56.5324,56.6493,56.5324,56.5792,78773.0
2015-10-28 10:40:00,72.56,72.71,72.55,72.69,59888.0,56.587,56.7039,56.5792,56.6883,59888.0
2015-10-28 10:50:00,72.69,72.84,72.69,72.83,106796.0,56.6883,56.8053,56.6883,56.7975,106796.0
2015-10-28 11:00:00,72.82,73.06,72.78,73.03,84291.0,56.7897,56.9769,56.7585,56.9535,84291.0
2015-10-28 11:10:00,73.02,73.1,73.0,73.01,63139.0,56.9457,57.0081,56.9301,56.9379,63139.0
2015-10-28 11:20:00,73.01,73.01,72.86,72.94,68105.0,56.9379,56.9379,56.8209,56.8833,68105.0
2015-10-28 11:30:00,72.94,73.14,72.92,73.12,83024.0,56.8833,57.0393,56.8677,57.0237,83024.0
2015-10-28 11:40:00,73.12,73.25,73.09,73.25,89634.0,57.0237,57.1251,57.0003,57.1251,89634.0
2015-10-28 11:50:00,73.25,73.43,73.24,73.4,99165.0,57.1251,57.2654,57.1173,57.242,99165.0
2015-10-28 12:00:00,73.4,73.41,73.3,73.36,60007.0,57.242,57.2498,57.1641,57.2109,60007.0
2015-10-28 12:10:00,73.36,73.42,73.32,73.37,56595.0,57.2109,57.2576,57.1797,57.2186,56595.0
2015-10-28 12:20:00,73.36,73.42,73.34,73.36,57981.0,57.2109,57.2576,57.1953,57.2109,57981.0
2015-10-28 12:30:00,73.36,73.36,73.23,73.27,31948.0,57.2109,57.2109,57.1095,57.1407,31948.0
2015-10-28 12:40:00,73.26,73.29,73.14,73.19,39583.0,57.1329,57.1563,57.0393,57.0783,39583.0
2015-10-28 12:50:00,73.19,73.32,73.17,73.29,34909.0,57.0783,57.1797,57.0627,57.1563,34909.0
2015-10-28 13:00:00,73.28,73.3,73.22,73.24,44161.0,57.1485,57.1641,57.1017,57.1173,44161.0
2015-10-28 13:10:00,73.23,73.32,73.21,73.31,34336.0,57.1095,57.1797,57.0939,57.1719,34336.0
2015-10-28 13:20:00,73.31,73.37,73.28,73.3,33962.0,57.1719,57.2186,57.1485,57.1641,33962.0
2015-10-28 13:30:00,73.3,73.3,73.19,73.25,40098.0,57.1641,57.1641,57.0783,57.1251,40098.0
2015-10-28 13:40:00,73.26,73.4,73.25,73.32,41242.0,57.1329,57.242,57.1251,57.1797,41242.0
2015-10-28 13:50:00,73.33,73.55,73.29,73.46,43428.0,57.1875,57.359,57.1563,57.2888,43428.0
2015-10-28 14:00:00,73.43,73.47,72.8,72.91,91155.0,57.2654,57.2966,56.7741,56.8599,91155.0
2015-10-28 14:10:00,72.91,72.91,72.52,72.65,111127.0,56.8599,56.8599,56.5558,56.6571,111127.0
2015-10-28 14:20:00,72.65,72.96,72.59,72.91,119477.0,56.6571,56.8989,56.6104,56.8599,119477.0
2015-10-28 14:30:00,72.89,72.91,72.66,72.85,66074.0,56.8443,56.8599,56.6649,56.8131,66074.0
2015-10-28 14:40:00,72.87,72.95,72.78,72.83,77668.0,56.8287,56.8911,56.7585,56.7975,77668.0
2015-10-28 14:50:00,72.83,73.06,72.81,72.92,71231.0,56.7975,56.9769,56.7819,56.8677,71231.0
2015-10-28 15:00:00,72.91,73.19,72.88,73.1,84773.0,56.8599,57.0783,56.8365,57.0081,84773.0
2015-10-28 15:10:00,73.1,73.27,73.09,73.15,79852.0,57.0081,57.1407,57.0003,57.0471,79852.0
2015-10-28 15:20:00,73.14,73.33,73.11,73.29,72921.0,57.0393,57.1875,57.0159,57.1563,72921.0
2015-10-28 15:30:00,73.3,73.4,73.24,73.4,130052.0,57.1641,57.242,57.1173,57.242,130052.0
2015-10-28 15:40:00,73.39,73.58,73.37,73.5,214385.0,57.2342,57.3824,57.2186,57.32,214385.0
2015-10-28 15:50:00,73.49,73.53,73.41,73.51,399833.0,57.3122,57.3434,57.2498,57.3278,399833.0
2015-10-29 09:30:00,73.48,73.95,73.42,73.89,95346.0,57.3044,57.671,57.2576,57.6242,95346.0
2015-10-29 09:40:00,73.89,73.96,73.74,73.77,117025.0,57.6242,57.6788,57.5072,57.5306,117025.0
2015-10-29 09:50:00,73.78,73.94,73.74,73.82,59215.0,57.5384,57.6632,57.5072,57.5696,59215.0
2015-10-29 10:00:00,73.83,74.05,73.81,74.02,63379.0,57.5774,57.749,57.5618,57.7256,63379.0
2015-10-29 10:10:00,74.04,74.04,73.86,73.88,74885.0,57.7412,57.7412,57.6008,57.6164,74885.0
2015-10-29 10:20:00,73.88,73.88,73.69,73.73,62896.0,57.6164,57.6164,57.4682,57.4994,62896.0
2015-10-29 10:30:00,73.73,73.96,73.73,73.84,60250.0,57.4994,57.6788,57.4994,57.5852,60250.0
2015-10-29 10:40:00,73.84,74.05,73.8,73.88,43165.0,57.5852,57.749,57.554,57.6164,43165.0
2015-10-29 10:50:00,73.88,73.94,73.81,73.87,54414.0,57.6164,57.6632,57.5618,57.6086,54414.0
2015-10-29 11:00:00,73.87,74.12,73.8,74.11,65780.0,57.6086,57.8035,57.554,57.7957,65780.0
2015-10-29 11:10:00,74.09,74.12,73.95,73.96,34099.0,57.7802,57.8035,57.671,57.6788,34099.0
2015-10-29 11:20:00,73.95,74.06,73.91,73.99,67448.0,57.671,57.7568,57.6398,57.7022,67448.0
2015-10-29 11:30:00,73.98,74.0,73.94,73.99,61004.0,57.6944,57.71,57.6632,57.7022,61004.0
2015-10-29 11:40:00,73.99,74.02,73.96,74.01,81051.0,57.7022,57.7256,57.6788,57.7178,81051.0
2015-10-29 11:50:00,74.01,74.01,73.78,73.78,41443.0,57.7178,57.7178,57.5384,57.5384,41443.0
2015-10-29 12:00:00,73.79,73.82,73.66,73.71,56716.0,57.5462,57.5696,57.4448,57.4838,56716.0
2015-10-29 12:10:00,73.7,73.75,73.67,73.72,47686.0,57.476,57.515,57.4526,57.4916,47686.0
2015-10-29 12:20:00,73.73,73.79,73.66,73.77,74150.0,57.4994,57.5462,57.4448,57.5306,74150.0
2015-10-29 12:30:00,73.78,73.82,73.76,73.8,41989.0,57.5384,57.5696,57.5228,57.554,41989.0
2015-10-29 12:40:00,73.79,73.81,73.75,73.8,74325.0,57.5462,57.5618,57.515,57.554,74325.0
2015-10-29 12:50:00,73.8,73.81,73.64,73.64,41358.0,57.554,57.5618,57.4292,57.4292,41358.0
2015-10-29 13:00:00,73.64,73.73,73.63,73.72,43430.0,57.4292,57.4994,57.4214,57.4916,43430.0
2015-10-29 13:10:00,73.71,73.72,73.64,73.64,46753.0,57.4838,57.4916,57.4292,57.4292,46753.0
2015-10-29 13:20:00,73.64,73.67,73.6,73.65,36114.0,57.4292,57.4526,57.398,57.437,36114.0
2015-10-29 13:30:00,73.65,73.68,73.61,73.63,54770.0,57.437,57.4604,57.4058,57.4214,54770.0
2015-10-29 13:40:00,73.64,73.64,73.52,73.59,58852.0,57.4292,57.4292,57.3356,57.3902,58852.0
2015-10-29 13:50:00,73.58,73.6,73.4,73.4,70534.0,57.3824,57.398,57.242,57.242,70534.0
2015-10-29 14:00:00,73.4,73.42,73.31,73.31,126856.0,57.242,57.2576,57.1719,57.1719,126856.0
2015-10-29 14:10:00,73.31,73.43,73.25,73.42,86054.0,57.1719,57.2654,57.1251,57.2576,86054.0
2015-10-29 14:20:00,73.42,73.53,73.4,73.47,66655.0,57.2576,57.3434,57.242,57.2966,66655.0
2015-10-29 14:30:00,73.48,73.48,73.37,73.43,64819.0,57.3044,57.3044,57.2186,57.2654,64819.0
2015-10-29 14:40:00,73.43,73.52,73.42,73.48,84529.0,57.2654,57.3356,57.2576,57.3044,84529.0
2015-10-29 14:50:00,73.47,73.52,73.45,73.5,73241.0,57.2966,57.3356,57.281,57.32,73241.0
2015-10-29 15:00:00,73.5,73.52,73.44,73.51,133909.0,57.32,57.3356,57.2732,57.3278,133909.0
2015-10-29 15:10:00,73.51,73.58,73.47,73.57,181320.0,57.3278,57.3824,57.2966,57.3746,181320.0
2015-10-29 15:20:00,73.58,73.66,73.54,73.57,135439.0,57.3824,57.4448,57.3512,57.3746,135439.0
2015-10-29 15:30:00,73.58,73.78,73.57,73.78,126754.0,57.3824,57.5384,57.3746,57.5384,126754.0
2015-10-29 15:40:00,73.77,73.88,73.74,73.86,179019.0,57.5306,57.6164,57.5072,57.6008,179019.0
2015-10-29 15:50:00,73.85,73.86,73.7,73.77,265374.0,57.593,57.6008,57.476,57.5306,265374.0
2015-10-30 09:30:00,73.81,73.9,73.55,73.84,91049.0,57.5618,57.632,57.359,57.5852,91049.0
2015-10-30 09:40:00,73.85,74.0,73.75,73.88,90907.0,57.593,57.71,57.515,57.6164,90907.0
2015-10-30 09:50:00,73.89,74.15,73.81,74.14,78881.0,57.6242,57.8269,57.5618,57.8191,78881.0
2015-10-30 10:00:00,74.11,74.13,73.95,74.03,77885.0,57.7957,57.8113,57.671,57.7334,77885.0
2015-10-30 10:10:00,74.04,74.07,73.87,73.99,65638.0,57.7412,57.7646,57.6086,57.7022,65638.0
2015-10-30 10:20:00,74.0,74.07,73.88,73.92,64728.0,57.71,57.7646,57.6164,57.6476,64728.0
2015-10-30 10:30:00,73.92,74.08,73.89,74.05,59664.0,57.6476,57.7724,57.6242,57.749,59664.0
2015-10-30 10:40:00,74.05,74.2,74.04,74.08,93745.0,57.749,57.8659,57.7412,57.7724,93745.0
2015-10-30 10:50:00,74.08,74.15,74.06,74.13,50804.0,57.7724,57.8269,57.7568,57.8113,50804.0
2015-10-30 11:00:00,74.12,74.3,74.12,74.18,90354.0,57.8035,57.9439,57.8035,57.8503,90354.0
2015-10-30 11:10:00,74.19,74.26,74.01,74.01,87307.0,57.8581,57.9127,57.7178,57.7178,87307.0
2015-10-30 11:20:00,73.98,74.03,73.93,74.01,46961.0,57.6944,57.7334,57.6554,57.7178,46961.0
2015-10-30 11:30:00,74.01,74.03,73.95,73.97,57714.0,57.7178,57.7334,57.671,57.6866,57714.0
2015-10-30 11:40:00,73.97,74.09,73.95,74.02,68860.0,57.6866,57.7802,57.671,57.7256,68860.0
2015-10-30 11:50:00,74.0,74.12,74.0,74.08,42440.0,57.71,57.8035,57.71,57.7724,42440.0
2015-10-30 12:00:00,74.06,74.13,74.01,74.05,65933.0,57.7568,57.8113,57.7178,57.749,65933.0
2015-10-30 12:10:00,74.05,74.09,73.94,74.0,45753.0,57.749,57.7802,57.6632,57.71,45753.0
2015-10-30 12:20:00,74.0,74.12,73.87,73.88,67560.0,57.71,57.8035,57.6086,57.6164,67560.0
2015-10-30 12:30:00,73.89,73.98,73.89,73.98,51955.0,57.6242,57.6944,57.6242,57.6944,51955.0
2015-10-30 12:40:00,73.98,74.03,73.93,73.93,35584.0,57.6944,57.7334,57.6554,57.6554,35584.0
2015-10-30 12:50:00,73.93,74.09,73.92,74.08,67365.0,57.6554,57.7802,57.6476,57.7724,67365.0
2015-10-30 13:00:00,74.09,74.21,74.09,74.16,49197.0,57.7802,57.8737,57.7802,57.8347,49197.0
2015-10-30 13:10:00,74.16,74.2,74.11,74.17,40350.0,57.8347,57.8659,57.7957,57.8425,40350.0
2015-10-30 13:20:00,74.17,74.3,74.15,74.3,50974.0,57.8425,57.9439,57.8269,57.9439,50974.0
2015-10-30 13:30:00,74.3,74.33,74.21,74.26,81631.0,57.9439,57.9673,57.8737,57.9127,81631.0
2015-10-30 13:40:00,74.26,74.33,74.24,74.28,47506.0,57.9127,57.9673,57.8971,57.9283,47506.0
2015-10-30 13:50:00,74.27,74.29,74.24,74.25,53888.0,57.9205,57.9361,57.8971,57.9049,53888.0
2015-10-30 14:00:00,74.25,74.35,74.24,74.25,58619.0,57.9049,57.9829,57.8971,57.9049,58619.0
2015-10-30 14:10:00,74.25,74.31,74.24,74.28,56698.0,57.9049,57.9517,57.8971,57.9283,56698.0
2015-10-30 14:20:00,74.28,74.28,74.12,74.12,53598.0,57.9283,57.9283,57.8035,57.8035,53598.0
2015-10-30 14:30:00,74.11,74.21,74.1,74.17,87578.0,57.7957,57.8737,57.788,57.8425,87578.0
2015-10-30 14:40:00,74.17,74.22,74.08,74.08,112231.0,57.8425,57.8815,57.7724,57.7724,112231.0
2015-10-30 14:50:00,74.07,74.16,74.02,74.03,91476.0,57.7646,57.8347,57.7256,57.7334,91476.0
2015-10-30 15:00:00,74.03,74.05,73.91,74.02,163970.0,57.7334,57.749,57.6398,57.7256,163970.0
2015-10-30 15:10:00,74.03,74.1,73.92,74.08,185176.0,57.7334,57.788,57.6476,57.7724,185176.0
2015-10-30 15:20:00,74.07,74.13,73.97,73.99,120939.0,57.7646,57.8113,57.6866,57.7022,120939.0
2015-10-30 15:30:00,73.98,74.14,73.97,74.13,180501.0,57.6944,57.8191,57.6866,57.8113,180501.0
2015-10-30 15:40:00,74.13,74.31,74.07,74.31,261150.0,57.8113,57.9517,57.7646,57.9517,261150.0
2015-10-30 15:50:00,74.3,74.31,73.93,73.93,458898.0,57.9439,57.9517,57.6554,57.6554,458898.0
2015-11-02 09:30:00,74.04,74.32,73.89,74.26,169906.0,57.7412,57.9595,57.6242,57.9127,169906.0
2015-11-02 09:40:00,74.28,74.74,74.24,74.74,144758.0,57.9283,58.2871,57.8971,58.2871,144758.0
2015-11-02 09:50:00,74.72,74.74,74.56,74.72,115136.0,58.2715,58.2871,58.1467,58.2715,115136.0
2015-11-02 10:00:00,74.72,74.87,74.71,74.84,111705.0,58.2715,58.3884,58.2637,58.3651,111705.0
2015-11-02 10:10:00,74.84,74.85,74.78,74.84,80627.0,58.3651,58.3728,58.3183,58.3651,80627.0
2015-11-02 10:20:00,74.84,74.85,74.77,74.84,101776.0,58.3651,58.3728,58.3105,58.3651,101776.0
2015-11-02 10:30:00,74.84,75.02,74.84,75.01,195614.0,58.3651,58.5054,58.3651,58.4976,195614.0
2015-11-02 10:40:00,75.0,75.11,74.94,75.04,90905.0,58.4898,58.5756,58.443,58.521,90905.0
2015-11-02 10:50:00,75.03,75.17,75.03,75.15,102233.0,58.5132,58.6224,58.5132,58.6068,102233.0
2015-11-02 11:00:00,75.15,75.33,75.13,75.31,139831.0,58.6068,58.7472,58.5912,58.7316,139831.0
2015-11-02 11:10:00,75.31,75.4,75.3,75.39,146271.0,58.7316,58.8018,58.7238,58.794,146271.0
2015-11-02 11:20:00,75.4,75.46,75.36,75.46,95830.0,58.8018,58.8486,58.7706,58.8486,95830.0
2015-11-02 11:30:00,75.46,75.53,75.42,75.53,105486.0,58.8486,58.9032,58.8174,58.9032,105486.0
2015-11-02 11:40:00,75.53,75.57,75.42,75.45,113321.0,58.9032,58.9344,58.8174,58.8408,113321.0
2015-11-02 11:50:00,75.45,75.55,75.42,75.55,74391.0,58.8408,58.9188,58.8174,58.9188,74391.0
2015-11-02 12:00:00,75.55,75.56,75.52,75.53,66738.0,58.9188,58.9266,58.8954,58.9032,66738.0
2015-11-02 12:10:00,75.54,75.65,75.53,75.62,60988.0,58.911,58.9967,58.9032,58.9733,60988.0
2015-11-02 12:20:00,75.62,75.68,75.59,75.65,71659.0,58.9733,59.0201,58.9499,58.9967,71659.0
2015-11-02 12:30:00,75.65,75.66,75.56,75.58,101297.0,58.9967,59.0045,58.9266,58.9421,101297.0
2015-11-02 12:40:00,75.58,75.67,75.58,75.62,89226.0,58.9421,59.0123,58.9421,58.9733,89226.0
2015-11-02 12:50:00,75.62,75.72,75.61,75.7,106923.0,58.9733,59.0513,58.9655,59.0357,106923.0
2015-11-02 13:00:00,75.71,75.72,75.6,75.68,65763.0,59.0435,59.0513,58.9577,59.0201,65763.0
2015-11-02 13:10:00,75.68,75.71,75.48,75.48,102988.0,59.0201,59.0435,58.8642,58.8642,102988.0
2015-11-02 13:20:00,75.49,75.57,75.46,75.57,84716.0,58.872,58.9344,58.8486,58.9344,84716.0
2015-11-02 13:30:00,75.57,75.72,75.57,75.64,159907.0,58.9344,59.0513,58.9344,58.9889,159907.0
2015-11-02 13:40:00,75.63,75.69,75.52,75.59,72925.0,58.9811,59.0279,58.8954,58.9499,72925.0
2015-11-02 13:50:00,75.6,75.64,75.55,75.61,95696.0,58.9577,58.9889,58.9188,58.9655,95696.0
2015-11-02 14:00:00,75.62,75.71,75.61,75.68,91190.0,58.9733,59.0435,58.9655,59.0201,91190.0
2015-11-02 14:10:00,75.69,75.76,75.69,75.76,98250.0,59.0279,59.0825,59.0279,59.0825,98250.0
2015-11-02 14:20:00,75.75,75.76,75.66,75.7,113505.0,59.0747,59.0825,59.0045,59.0357,113505.0
2015-11-02 14:30:00,75.7,75.73,75.64,75.7,79716.0,59.0357,59.0591,58.9889,59.0357,79716.0
2015-11-02 14:40:00,75.7,75.76,75.69,75.75,71689.0,59.0357,59.0825,59.0279,59.0747,71689.0
2015-11-02 14:50:00,75.76,75.83,75.74,75.8,154545.0,59.0825,59.1371,59.0669,59.1137,154545.0
2015-11-02 15:00:00,75.79,75.84,75.7,75.71,123407.0,59.1059,59.1449,59.0357,59.0435,123407.0
2015-11-02 15:10:00,75.72,75.78,75.7,75.77,132355.0,59.0513,59.0981,59.0357,59.0903,132355.0
2015-11-02 15:20:00,75.76,75.82,75.74,75.79,254025.0,59.0825,59.1293,59.0669,59.1059,254025.0
2015-11-02 15:30:00,75.79,75.81,75.63,75.68,189729.0,59.1059,59.1215,58.9811,59.0201,189729.0
2015-11-02 15:40:00,75.69,75.77,75.68,75.76,339994.0,59.0279,59.0903,59.0201,59.0825,339994.0
2015-11-02 15:50:00,75.76,75.82,75.72,75.77,332328.0,59.0825,59.1293,59.0513,59.0903,332328.0
2015-11-03 09:30:00,75.66,75.75,75.28,75.66,120525.0,59.0045,59.0747,58.7082,59.0045,120525.0
2015-11-03 09:40:00,75.66,75.69,75.4,75.49,79986.0,59.0045,59.0279,58.8018,58.872,79986.0
2015-11-03 09:50:00,75.47,75.65,75.42,75.53,131005.0,58.8564,58.9967,58.8174,58.9032,131005.0
2015-11-03 10:00:00,75.53,75.75,75.5,75.61,122182.0,58.9032,59.0747,58.8798,58.9655,122182.0
2015-11-03 10:10:00,75.59,75.69,75.51,75.66,78012.0,58.9499,59.0279,58.8876,59.0045,78012.0
2015-11-03 10:20:00,75.67,75.72,75.61,75.64,93397.0,59.0123,59.0513,58.9655,58.9889,93397.0
2015-11-03 10:30:00,75.64,75.87,75.62,75.84,1023120.0,58.9889,59.1683,58.9733,59.1449,1023120.0
2015-11-03 10:40:00,75.84,76.06,75.82,76.03,113150.0,59.1449,59.3165,59.1293,59.2931,113150.0
2015-11-03 10:50:00,76.02,76.15,75.96,76.03,61685.0,59.2853,59.3867,59.2385,59.2931,61685.0
2015-11-03 11:00:00,76.04,76.18,76.03,76.15,81069.0,59.3009,59.4101,59.2931,59.3867,81069.0
2015-11-03 11:10:00,76.15,76.29,76.12,76.23,65199.0,59.3867,59.4959,59.3633,59.4491,65199.0
2015-11-03 11:20:00,76.23,76.36,76.17,76.32,81325.0,59.4491,59.5504,59.4023,59.5192,81325.0
2015-11-03 11:30:00,76.31,76.57,76.28,76.53,64183.0,59.5115,59.7142,59.4881,59.683,64183.0
2015-11-03 11:40:00,76.52,76.59,76.48,76.55,63696.0,59.6752,59.7298,59.644,59.6986,63696.0
2015-11-03 11:50:00,76.53,76.57,76.48,76.56,57870.0,59.683,59.7142,59.644,59.7064,57870.0
2015-11-03 12:00:00,76.55,76.62,76.52,76.57,53511.0,59.6986,59.7532,59.6752,59.7142,53511.0
2015-11-03 12:10:00,76.57,76.57,76.41,76.43,60954.0,59.7142,59.7142,59.5894,59.605,60954.0
2015-11-03 12:20:00,76.43,76.5,76.38,76.4,75923.0,59.605,59.6596,59.566,59.5816,75923.0
2015-11-03 12:30:00,76.39,76.39,76.33,76.38,30623.0,59.5738,59.5738,59.527,59.566,30623.0
2015-11-03 12:40:00,76.38,76.4,76.33,76.36,55015.0,59.566,59.5816,59.527,59.5504,55015.0
2015-11-03 12:50:00,76.36,76.39,76.35,76.35,36877.0,59.5504,59.5738,59.5426,59.5426,36877.0
2015-11-03 13:00:00,76.35,76.35,76.25,76.25,88366.0,59.5426,59.5426,59.4647,59.4647,88366.0
2015-11-03 13:10:00,76.25,76.32,76.2,76.27,49657.0,59.4647,59.5192,59.4257,59.4803,49657.0
2015-11-03 13:20:00,76.28,76.3,76.24,76.25,57354.0,59.4881,59.5037,59.4569,59.4647,57354.0
2015-11-03 13:30:00,76.25,76.34,76.22,76.34,64591.0,59.4647,59.5348,59.4413,59.5348,64591.0
2015-11-03 13:40:00,76.34,76.4,76.32,76.32,43962.0,59.5348,59.5816,59.5192,59.5192,43962.0
2015-11-03 13:50:00,76.32,76.39,76.29,76.35,42683.0,59.5192,59.5738,59.4959,59.5426,42683.0
2015-11-03 14:00:00,76.35,76.52,76.33,76.51,61296.0,59.5426,59.6752,59.527,59.6674,61296.0
2015-11-03 14:10:00,76.51,76.61,76.49,76.56,58839.0,59.6674,59.7454,59.6518,59.7064,58839.0
2015-11-03 14:20:00,76.56,76.61,76.53,76.6,60466.0,59.7064,59.7454,59.683,59.7376,60466.0
2015-11-03 14:30:00,76.59,76.66,76.56,76.56,70322.0,59.7298,59.7844,59.7064,59.7064,70322.0
2015-11-03 14:40:00,76.56,76.56,76.48,76.55,89931.0,59.7064,59.7064,59.644,59.6986,89931.0
2015-11-03 14:50:00,76.55,76.56,76.39,76.39,99771.0,59.6986,59.7064,59.5738,59.5738,99771.0
2015-11-03 15:00:00,76.4,76.4,76.32,76.36,79201.0,59.5816,59.5816,59.5192,59.5504,79201.0
2015-11-03 15:10:00,76.35,76.39,76.27,76.35,97027.0,59.5426,59.5738,59.4803,59.5426,97027.0
2015-11-03 15:20:00,76.36,76.36,76.27,76.28,215372.0,59.5504,59.5504,59.4803,59.4881,215372.0
2015-11-03 15:30:00,76.28,76.3,76.19,76.26,168089.0,59.4881,59.5037,59.4179,59.4725,168089.0
2015-11-03 15:40:00,76.25,76.28,76.16,76.28,210065.0,59.4647,59.4881,59.3945,59.4881,210065.0
2015-11-03 15:50:00,76.28,76.3,76.18,76.29,239926.0,59.4881,59.5037,59.4101,59.4959,239926.0
2015-11-04 09:30:00,76.5,76.66,76.32,76.6,181264.0,59.6596,59.7844,59.5192,59.7376,181264.0
2015-11-04 09:40:00,76.58,76.6,76.23,76.29,108989.0,59.722,59.7376,59.4491,59.4959,108989.0
2015-11-04 09:50:00,76.29,76.33,76.11,76.28,65202.0,59.4959,59.527,59.3555,59.4881,65202.0
2015-11-04 10:00:00,76.28,76.52,76.07,76.51,198116.0,59.4881,59.6752,59.3243,59.6674,198116.0
2015-11-04 10:10:00,76.5,76.5,76.37,76.42,156908.0,59.6596,59.6596,59.5582,59.5972,156908.0
2015-11-04 10:20:00,76.43,76.44,76.2,76.28,107635.0,59.605,59.6128,59.4257,59.4881,107635.0
2015-11-04 10:30:00,76.29,76.41,76.22,76.35,147056.0,59.4959,59.5894,59.4413,59.5426,147056.0
2015-11-04 10:40:00,76.35,76.38,76.23,76.32,82042.0,59.5426,59.566,59.4491,59.5192,82042.0
2015-11-04 10:50:00,76.31,76.32,76.23,76.25,75026.0,59.5115,59.5192,59.4491,59.4647,75026.0
2015-11-04 11:00:00,76.24,76.29,76.07,76.07,113810.0,59.4569,59.4959,59.3243,59.3243,113810.0
2015-11-04 11:10:00,76.07,76.09,75.94,76.07,227671.0,59.3243,59.3399,59.2229,59.3243,227671.0
2015-11-04 11:20:00,76.08,76.1,75.98,76.03,85838.0,59.3321,59.3477,59.2541,59.2931,85838.0
2015-11-04 11:30:00,76.04,76.1,75.91,76.08,54879.0,59.3009,59.3477,59.1995,59.3321,54879.0
2015-11-04 11:40:00,76.07,76.39,76.07,76.39,97949.0,59.3243,59.5738,59.3243,59.5738,97949.0
2015-11-04 11:50:00,76.39,76.39,76.26,76.31,45225.0,59.5738,59.5738,59.4725,59.5115,45225.0
2015-11-04 12:00:00,76.3,76.36,76.25,76.34,59369.0,59.5037,59.5504,59.4647,59.5348,59369.0
2015-11-04 12:10:00,76.32,76.36,76.25,76.33,67554.0,59.5192,59.5504,59.4647,59.527,67554.0
2015-11-04 12:20:00,76.32,76.34,76.22,76.23,36783.0,59.5192,59.5348,59.4413,59.4491,36783.0
2015-11-04 12:30:00,76.23,76.3,76.17,76.18,57972.0,59.4491,59.5037,59.4023,59.4101,57972.0
2015-11-04 12:40:00,76.17,76.18,76.13,76.15,73792.0,59.4023,59.4101,59.3711,59.3867,73792.0
2015-11-04 12:50:00,76.15,76.19,76.12,76.19,41229.0,59.3867,59.4179,59.3633,59.4179,41229.0
2015-11-04 13:00:00,76.18,76.24,76.01,76.01,44244.0,59.4101,59.4569,59.2775,59.2775,44244.0
2015-11-04 13:10:00,76.01,76.09,76.0,76.01,40232.0,59.2775,59.3399,59.2697,59.2775,40232.0
2015-11-04 13:20:00,76.0,76.16,76.0,76.11,37354.0,59.2697,59.3945,59.2697,59.3555,37354.0
2015-11-04 13:30:00,76.11,76.25,76.1,76.21,43199.0,59.3555,59.4647,59.3477,59.4335,43199.0
2015-11-04 13:40:00,76.22,76.22,76.1,76.16,48663.0,59.4413,59.4413,59.3477,59.3945,48663.0
2015-11-04 13:50:00,76.17,76.23,76.15,76.22,54418.0,59.4023,59.4491,59.3867,59.4413,54418.0
2015-11-04 14:00:00,76.22,76.32,76.19,76.32,49368.0,59.4413,59.5192,59.4179,59.5192,49368.0
2015-11-04 14:10:00,76.32,76.42,76.32,76.37,57858.0,59.5192,59.5972,59.5192,59.5582,57858.0
2015-11-04 14:20:00,76.37,76.39,76.21,76.29,68723.0,59.5582,59.5738,59.4335,59.4959,68723.0
2015-11-04 14:30:00,76.29,76.48,76.28,76.37,93884.0,59.4959,59.644,59.4881,59.5582,93884.0
2015-11-04 14:40:00,76.38,76.42,76.34,76.38,101304.0,59.566,59.5972,59.5348,59.566,101304.0
2015-11-04 14:50:00,76.37,76.41,76.28,76.38,65078.0,59.5582,59.5894,59.4881,59.566,65078.0
2015-11-04 15:00:00,76.38,76.38,76.15,76.23,86320.0,59.566,59.566,59.3867,59.4491,86320.0
2015-11-04 15:10:00,76.24,76.27,76.16,76.19,83777.0,59.4569,59.4803,59.3945,59.4179,83777.0
2015-11-04 15:20:00,76.19,76.29,76.17,76.24,69135.0,59.4179,59.4959,59.4023,59.4569,69135.0
2015-11-04 15:30:00,76.24,76.27,76.14,76.18,107057.0,59.4569,59.4803,59.3789,59.4101,107057.0
2015-11-04 15:40:00,76.19,76.23,76.12,76.13,115646.0,59.4179,59.4491,59.3633,59.3711,115646.0
2015-11-04 15:50:00,76.12,76.17,76.01,76.16,287478.0,59.3633,59.4023,59.2775,59.3945,287478.0
2015-11-05 09:30:00,76.0,76.32,75.94,75.97,100233.0,59.2697,59.5192,59.2229,59.2463,100233.0
2015-11-05 09:40:00,75.95,76.16,75.91,76.13,209136.0,59.2307,59.3945,59.1995,59.3711,209136.0
2015-11-05 09:50:00,76.14,76.36,76.02,76.35,82288.0,59.3789,59.5504,59.2853,59.5426,82288.0
2015-11-05 10:00:00,76.37,76.43,76.14,76.15,110162.0,59.5582,59.605,59.3789,59.3867,110162.0
2015-11-05 10:10:00,76.15,76.16,76.0,76.06,110560.0,59.3867,59.3945,59.2697,59.3165,110560.0
2015-11-05 10:20:00,76.06,76.1,75.75,75.82,71947.0,59.3165,59.3477,59.0747,59.1293,71947.0
2015-11-05 10:30:00,75.82,75.82,75.67,75.76,87995.0,59.1293,59.1293,59.0123,59.0825,87995.0
2015-11-05 10:40:00,75.75,75.75,75.59,75.68,94499.0,59.0747,59.0747,58.9499,59.0201,94499.0
2015-11-05 10:50:00,75.69,75.79,75.68,75.75,67289.0,59.0279,59.1059,59.0201,59.0747,67289.0
2015-11-05 11:00:00,75.74,75.81,75.7,75.73,59409.0,59.0669,59.1215,59.0357,59.0591,59409.0
2015-11-05 11:10:00,75.73,75.99,75.72,75.91,67893.0,59.0591,59.2619,59.0513,59.1995,67893.0
2015-11-05 11:20:00,75.92,76.06,75.92,75.96,82220.0,59.2073,59.3165,59.2073,59.2385,82220.0
2015-11-05 11:30:00,75.97,76.03,75.92,75.93,47706.0,59.2463,59.2931,59.2073,59.2151,47706.0
2015-11-05 11:40:00,75.93,76.2,75.92,76.17,40646.0,59.2151,59.4257,59.2073,59.4023,40646.0
2015-11-05 11:50:00,76.17,76.28,76.17,76.27,40585.0,59.4023,59.4881,59.4023,59.4803,40585.0
2015-11-05 12:00:00,76.26,76.29,76.2,76.26,34594.0,59.4725,59.4959,59.4257,59.4725,34594.0
2015-11-05 12:10:00,76.25,76.25,76.13,76.16,38361.0,59.4647,59.4647,59.3711,59.3945,38361.0
2015-11-05 12:20:00,76.16,76.31,76.13,76.21,56912.0,59.3945,59.5115,59.3711,59.4335,56912.0
2015-11-05 12:30:00,76.22,76.25,76.07,76.13,32185.0,59.4413,59.4647,59.3243,59.3711,32185.0
2015-11-05 12:40:00,76.13,76.21,76.04,76.05,61356.0,59.3711,59.4335,59.3009,59.3087,61356.0
2015-11-05 12:50:00,76.05,76.1,76.0,76.04,91999.0,59.3087,59.3477,59.2697,59.3009,91999.0
2015-11-05 13:00:00,76.05,76.08,76.0,76.02,66313.0,59.3087,59.3321,59.2697,59.2853,66313.0
2015-11-05 13:10:00,76.01,76.09,76.0,76.04,43181.0,59.2775,59.3399,59.2697,59.3009,43181.0
2015-11-05 13:20:00,76.04,76.05,75.91,75.92,53493.0,59.3009,59.3087,59.1995,59.2073,53493.0
2015-11-05 13:30:00,75.92,76.0,75.92,75.96,51669.0,59.2073,59.2697,59.2073,59.2385,51669.0
2015-11-05 13:40:00,75.96,75.98,75.89,75.91,48593.0,59.2385,59.2541,59.1839,59.1995,48593.0
2015-11-05 13:50:00,75.91,75.96,75.84,75.94,53096.0,59.1995,59.2385,59.1449,59.2229,53096.0
2015-11-05 14:00:00,75.94,76.04,75.93,75.95,72759.0,59.2229,59.3009,59.2151,59.2307,72759.0
2015-11-05 14:10:00,75.95,75.97,75.88,75.89,54578.0,59.2307,59.2463,59.1761,59.1839,54578.0
2015-11-05 14:20:00,75.88,75.93,75.79,75.93,80188.0,59.1761,59.2151,59.1059,59.2151,80188.0
2015-11-05 14:30:00,75.93,75.93,75.87,75.9,49978.0,59.2151,59.2151,59.1683,59.1917,49978.0
2015-11-05 14:40:00,75.91,76.04,75.9,76.01,53028.0,59.1995,59.3009,59.1917,59.2775,53028.0
2015-11-05 14:50:00,76.01,76.05,75.97,76.05,56684.0,59.2775,59.3087,59.2463,59.3087,56684.0
2015-11-05 15:00:00,76.06,76.07,75.99,76.01,59718.0,59.3165,59.3243,59.2619,59.2775,59718.0
2015-11-05 15:10:00,76.02,76.15,75.99,76.11,83895.0,59.2853,59.3867,59.2619,59.3555,83895.0
2015-11-05 15:20:00,76.11,76.27,76.1,76.26,85501.0,59.3555,59.4803,59.3477,59.4725,85501.0
2015-11-05 15:30:00,76.26,76.26,76.17,76.2,112604.0,59.4725,59.4725,59.4023,59.4257,112604.0
2015-11-05 15:40:00,76.2,76.33,76.19,76.21,206769.0,59.4257,59.527,59.4179,59.4335,206769.0
2015-11-05 15:50:00,76.2,76.27,76.17,76.18,269876.0,59.4257,59.4803,59.4023,59.4101,269876.0
2015-11-06 09:30:00,75.94,75.99,75.54,75.7,142757.0,59.2229,59.2619,58.911,59.0357,142757.0
2015-11-06 09:40:00,75.71,75.79,75.61,75.64,108443.0,59.0435,59.1059,58.9655,58.9889,108443.0
2015-11-06 09:50:00,75.64,75.79,75.63,75.74,164105.0,58.9889,59.1059,58.9811,59.0669,164105.0
2015-11-06 10:00:00,75.75,75.76,75.61,75.73,135912.0,59.0747,59.0825,58.9655,59.0591,135912.0
2015-11-06 10:10:00,75.73,75.8,75.68,75.8,83045.0,59.0591,59.1137,59.0201,59.1137,83045.0
2015-11-06 10:20:00,75.8,75.89,75.74,75.87,106600.0,59.1137,59.1839,59.0669,59.1683,106600.0
2015-11-06 10:30:00,75.88,75.95,75.77,75.92,201447.0,59.1761,59.2307,59.0903,59.2073,201447.0
2015-11-06 10:40:00,75.92,76.03,75.87,75.87,180367.0,59.2073,59.2931,59.1683,59.1683,180367.0
2015-11-06 10:50:00,75.88,75.98,75.65,75.74,123300.0,59.1761,59.2541,58.9967,59.0669,123300.0
2015-11-06 11:00:00,75.74,75.81,75.63,75.71,66485.0,59.0669,59.1215,58.9811,59.0435,66485.0
2015-11-06 11:10:00,75.71,75.73,75.58,75.59,93536.0,59.0435,59.0591,58.9421,58.9499,93536.0
2015-11-06 11:20:00,75.59,75.61,75.49,75.56,104524.0,58.9499,58.9655,58.872,58.9266,104524.0
2015-11-06 11:30:00,75.56,75.63,75.55,75.6,81829.0,58.9266,58.9811,58.9188,58.9577,81829.0
2015-11-06 11:40:00,75.59,75.73,75.52,75.71,78854.0,58.9499,59.0591,58.8954,59.0435,78854.0
2015-11-06 11:50:00,75.72,75.75,75.65,75.65,34356.0,59.0513,59.0747,58.9967,58.9967,34356.0
2015-11-06 12:00:00,75.66,75.74,75.63,75.71,81060.0,59.0045,59.0669,58.9811,59.0435,81060.0
2015-11-06 12:10:00,75.73,75.81,75.73,75.74,47100.0,59.0591,59.1215,59.0591,59.0669,47100.0
2015-11-06 12:20:00,75.75,75.76,75.65,75.7,80843.0,59.0747,59.0825,58.9967,59.0357,80843.0
2015-11-06 12:30:00,75.71,75.78,75.64,75.68,35890.0,59.0435,59.0981,58.9889,59.0201,35890.0
2015-11-06 12:40:00,75.67,75.79,75.65,75.76,31961.0,59.0123,59.1059,58.9967,59.0825,31961.0
2015-11-06 12:50:00,75.75,75.75,75.67,75.68,129962.0,59.0747,59.0747,59.0123,59.0201,129962.0
2015-11-06 13:00:00,75.67,75.69,75.6,75.64,57245.0,59.0123,59.0279,58.9577,58.9889,57245.0
2015-11-06 13:10:00,75.65,75.67,75.62,75.66,27140.0,58.9967,59.0123,58.9733,59.0045,27140.0
2015-11-06 13:20:00,75.66,75.74,75.66,75.66,33990.0,59.0045,59.0669,59.0045,59.0045,33990.0
2015-11-06 13:30:00,75.67,75.69,75.59,75.62,83408.0,59.0123,59.0279,58.9499,58.9733,83408.0
2015-11-06 13:40:00,75.62,75.72,75.6,75.71,61443.0,58.9733,59.0513,58.9577,59.0435,61443.0
2015-11-06 13:50:00,75.73,75.82,75.69,75.79,83469.0,59.0591,59.1293,59.0279,59.1059,83469.0
2015-11-06 14:00:00,75.81,76.01,75.78,76.0,83989.0,59.1215,59.2775,59.0981,59.2697,83989.0
2015-11-06 14:10:00,76.0,76.01,75.89,75.9,55240.0,59.2697,59.2775,59.1839,59.1917,55240.0
2015-11-06 14:20:00,75.91,75.94,75.87,75.91,209429.0,59.1995,59.2229,59.1683,59.1995,209429.0
2015-11-06 14:30:00,75.91,75.92,75.74,75.74,88464.0,59.1995,59.2073,59.0669,59.0669,88464.0
2015-11-06 14:40:00,75.74,75.88,75.69,75.87,96688.0,59.0669,59.1761,59.0279,59.1683,96688.0
2015-11-06 14:50:00,75.87,75.93,75.85,75.93,57765.0,59.1683,59.2151,59.1527,59.2151,57765.0
2015-11-06 15:00:00,75.93,75.93,75.88,75.91,60403.0,59.2151,59.2151,59.1761,59.1995,60403.0
2015-11-06 15:10:00,75.91,75.91,75.88,75.91,33164.0,59.1995,59.1995,59.1761,59.1995,33164.0
2015-11-06 15:20:00,75.92,75.98,75.9,75.98,70032.0,59.2073,59.2541,59.1917,59.2541,70032.0
2015-11-06 15:30:00,75.98,76.07,75.87,75.89,120816.0,59.2541,59.3243,59.1683,59.1839,120816.0
2015-11-06 15:40:00,75.88,75.93,75.87,75.92,92386.0,59.1761,59.2151,59.1683,59.2073,92386.0
2015-11-06 15:50:00,75.92,76.06,75.92,76.05,187699.0,59.2073,59.3165,59.2073,59.3087,187699.0
2015-11-09 09:30:00,75.88,76.0,75.51,75.75,189211.0,59.1761,59.2697,58.8876,59.0747,189211.0
2015-11-09 09:40:00,75.76,75.81,75.33,75.45,165390.0,59.0825,59.1215,58.7472,58.8408,165390.0
2015-11-09 09:50:00,75.43,75.75,75.41,75.67,58158.0,58.8252,59.0747,58.8096,59.0123,58158.0
2015-11-09 10:00:00,75.65,75.71,75.45,75.53,115677.0,58.9967,59.0435,58.8408,58.9032,115677.0
2015-11-09 10:10:00,75.54,75.61,75.43,75.59,65841.0,58.911,58.9655,58.8252,58.9499,65841.0
2015-11-09 10:20:00,75.6,75.63,75.46,75.62,72372.0,58.9577,58.9811,58.8486,58.9733,72372.0
2015-11-09 10:30:00,75.62,75.69,75.52,75.69,95954.0,58.9733,59.0279,58.8954,59.0279,95954.0
2015-11-09 10:40:00,75.68,75.75,75.62,75.74,46778.0,59.0201,59.0747,58.9733,59.0669,46778.0
2015-11-09 10:50:00,75.73,75.87,75.71,75.82,53273.0,59.0591,59.1683,59.0435,59.1293,53273.0
2015-11-09 11:00:00,75.82,75.82,75.56,75.63,51404.0,59.1293,59.1293,58.9266,58.9811,51404.0
2015-11-09 11:10:00,75.64,75.65,75.48,75.56,71675.0,58.9889,58.9967,58.8642,58.9266,71675.0
2015-11-09 11:20:00,75.55,75.68,75.49,75.51,157822.0,58.9188,59.0201,58.872,58.8876,157822.0
2015-11-09 11:30:00,75.5,75.69,75.49,75.69,157998.0,58.8798,59.0279,58.872,59.0279,157998.0
2015-11-09 11:40:00,75.68,75.69,75.42,75.46,85659.0,59.0201,59.0279,58.8174,58.8486,85659.0
2015-11-09 11:50:00,75.46,75.49,75.21,75.34,125564.0,58.8486,58.872,58.6536,58.755,125564.0
2015-11-09 12:00:00,75.34,75.39,75.27,75.39,48219.0,58.755,58.794,58.7004,58.794,48219.0
2015-11-09 12:10:00,75.4,75.49,75.37,75.47,63050.0,58.8018,58.872,58.7784,58.8564,63050.0
2015-11-09 12:20:00,75.48,75.56,75.45,75.51,65861.0,58.8642,58.9266,58.8408,58.8876,65861.0
2015-11-09 12:30:00,75.52,75.6,75.49,75.58,55667.0,58.8954,58.9577,58.872,58.9421,55667.0
2015-11-09 12:40:00,75.58,75.65,75.54,75.55,47606.0,58.9421,58.9967,58.911,58.9188,47606.0
2015-11-09 12:50:00,75.54,75.61,75.52,75.6,95040.0,58.911,58.9655,58.8954,58.9577,95040.0
2015-11-09 13:00:00,75.6,75.65,75.55,75.6,79042.0,58.9577,58.9967,58.9188,58.9577,79042.0
2015-11-09 13:10:00,75.6,75.63,75.53,75.55,56895.0,58.9577,58.9811,58.9032,58.9188,56895.0
2015-11-09 13:20:00,75.54,75.68,75.53,75.66,40602.0,58.911,59.0201,58.9032,59.0045,40602.0
2015-11-09 13:30:00,75.66,75.67,75.56,75.63,45931.0,59.0045,59.0123,58.9266,58.9811,45931.0
2015-11-09 13:40:00,75.63,75.68,75.56,75.56,30580.0,58.9811,59.0201,58.9266,58.9266,30580.0
2015-11-09 13:50:00,75.56,75.58,75.45,75.52,73463.0,58.9266,58.9421,58.8408,58.8954,73463.0
2015-11-09 14:00:00,75.52,75.71,75.47,75.7,47051.0,58.8954,59.0435,58.8564,59.0357,47051.0
2015-11-09 14:10:00,75.69,75.74,75.61,75.74,45551.0,59.0279,59.0669,58.9655,59.0669,45551.0
2015-11-09 14:20:00,75.74,75.88,75.72,75.73,48149.0,59.0669,59.1761,59.0513,59.0591,48149.0
2015-11-09 14:30:00,75.73,75.87,75.7,75.71,63300.0,59.0591,59.1683,59.0357,59.0435,63300.0
2015-11-09 14:40:00,75.7,75.77,75.67,75.76,50183.0,59.0357,59.0903,59.0123,59.0825,50183.0
2015-11-09 14:50:00,75.77,75.87,75.77,75.81,60664.0,59.0903,59.1683,59.0903,59.1215,60664.0
2015-11-09 15:00:00,75.82,75.89,75.78,75.82,92194.0,59.1293,59.1839,59.0981,59.1293,92194.0
2015-11-09 15:10:00,75.83,75.84,75.7,75.75,103065.0,59.1371,59.1449,59.0357,59.0747,103065.0
2015-11-09 15:20:00,75.76,75.92,75.72,75.9,81658.0,59.0825,59.2073,59.0513,59.1917,81658.0
2015-11-09 15:30:00,75.9,76.02,75.9,75.99,154800.0,59.1917,59.2853,59.1917,59.2619,154800.0
2015-11-09 15:40:00,75.98,76.17,75.96,76.12,224652.0,59.2541,59.4023,59.2385,59.3633,224652.0
2015-11-09 15:50:00,76.13,76.13,75.84,75.87,224787.0,59.3711,59.3711,59.1449,59.1683,224787.0
2015-11-10 09:30:00,75.83,76.18,75.57,76.07,146444.0,59.1371,59.4101,58.9344,59.3243,146444.0
2015-11-10 09:40:00,76.05,76.23,75.82,76.21,142294.0,59.3087,59.4491,59.1293,59.4335,142294.0
2015-11-10 09:50:00,76.22,76.44,75.89,75.89,148805.0,59.4413,59.6128,59.1839,59.1839,148805.0
2015-11-10 10:00:00,75.9,76.08,75.9,76.02,51706.0,59.1917,59.3321,59.1917,59.2853,51706.0
2015-11-10 10:10:00,76.03,76.11,75.85,75.87,73002.0,59.2931,59.3555,59.1527,59.1683,73002.0
2015-11-10 10:20:00,75.87,75.89,75.74,75.82,51341.0,59.1683,59.1839,59.0669,59.1293,51341.0
2015-11-10 10:30:00,75.82,76.01,75.77,75.98,54582.0,59.1293,59.2775,59.0903,59.2541,54582.0
2015-11-10 10:40:00,75.99,76.02,75.93,75.98,35904.0,59.2619,59.2853,59.2151,59.2541,35904.0
2015-11-10 10:50:00,75.99,76.03,75.88,75.92,47030.0,59.2619,59.2931,59.1761,59.2073,47030.0
2015-11-10 11:00:00,75.92,76.03,75.92,76.0,64678.0,59.2073,59.2931,59.2073,59.2697,64678.0
2015-11-10 11:10:00,76.0,76.19,75.98,76.16,66598.0,59.2697,59.4179,59.2541,59.3945,66598.0
2015-11-10 11:20:00,76.16,76.24,76.03,76.1,64548.0,59.3945,59.4569,59.2931,59.3477,64548.0
2015-11-10 11:30:00,76.11,76.19,76.09,76.11,54644.0,59.3555,59.4179,59.3399,59.3555,54644.0
2015-11-10 11:40:00,76.12,76.38,76.11,76.3,93558.0,59.3633,59.566,59.3555,59.5037,93558.0
2015-11-10 11:50:00,76.31,76.38,76.28,76.36,43194.0,59.5115,59.566,59.4881,59.5504,43194.0
2015-11-10 12:00:00,76.35,76.39,76.32,76.34,35913.0,59.5426,59.5738,59.5192,59.5348,35913.0
2015-11-10 12:10:00,76.35,76.5,76.32,76.49,104167.0,59.5426,59.6596,59.5192,59.6518,104167.0
2015-11-10 12:20:00,76.49,76.58,76.49,76.57,67939.0,59.6518,59.722,59.6518,59.7142,67939.0
2015-11-10 12:30:00,76.57,76.64,76.5,76.6,62523.0,59.7142,59.7688,59.6596,59.7376,62523.0
2015-11-10 12:40:00,76.61,76.64,76.51,76.53,48736.0,59.7454,59.7688,59.6674,59.683,48736.0
2015-11-10 12:50:00,76.53,76.56,76.43,76.43,118388.0,59.683,59.7064,59.605,59.605,118388.0
2015-11-10 13:00:00,76.43,76.45,76.24,76.29,73465.0,59.605,59.6206,59.4569,59.4959,73465.0
2015-11-10 13:10:00,76.29,76.33,76.24,76.25,44982.0,59.4959,59.527,59.4569,59.4647,44982.0
2015-11-10 13:20:00,76.25,76.27,76.15,76.22,56353.0,59.4647,59.4803,59.3867,59.4413,56353.0
2015-11-10 13:30:00,76.22,76.25,76.2,76.24,45080.0,59.4413,59.4647,59.4257,59.4569,45080.0
2015-11-10 13:40:00,76.23,76.34,76.23,76.34,39307.0,59.4491,59.5348,59.4491,59.5348,39307.0
2015-11-10 13:50:00,76.34,76.42,76.31,76.34,46206.0,59.5348,59.5972,59.5115,59.5348,46206.0
2015-11-10 14:00:00,76.35,76.39,76.31,76.31,48832.0,59.5426,59.5738,59.5115,59.5115,48832.0
2015-11-10 14:10:00,76.31,76.47,76.29,76.4,111034.0,59.5115,59.6362,59.4959,59.5816,111034.0
2015-11-10 14:20:00,76.4,76.45,76.38,76.41,140550.0,59.5816,59.6206,59.566,59.5894,140550.0
2015-11-10 14:30:00,76.41,76.45,76.4,76.42,47994.0,59.5894,59.6206,59.5816,59.5972,47994.0
2015-11-10 14:40:00,76.42,76.5,76.4,76.5,68724.0,59.5972,59.6596,59.5816,59.6596,68724.0
2015-11-10 14:50:00,76.5,76.61,76.49,76.51,66997.0,59.6596,59.7454,59.6518,59.6674,66997.0
2015-11-10 15:00:00,76.5,76.55,76.43,76.55,50155.0,59.6596,59.6986,59.605,59.6986,50155.0
2015-11-10 15:10:00,76.54,76.55,76.49,76.5,78742.0,59.6908,59.6986,59.6518,59.6596,78742.0
2015-11-10 15:20:00,76.5,76.5,76.3,76.35,89743.0,59.6596,59.6596,59.5037,59.5426,89743.0
2015-11-10 15:30:00,76.35,76.41,76.3,76.32,62043.0,59.5426,59.5894,59.5037,59.5192,62043.0
2015-11-10 15:40:00,76.32,76.47,76.3,76.43,89436.0,59.5192,59.6362,59.5037,59.605,89436.0
2015-11-10 15:50:00,76.43,76.43,76.29,76.43,289712.0,59.605,59.605,59.4959,59.605,289712.0
2015-11-11 09:30:00,76.52,76.75,76.4,76.48,89065.0,59.6752,59.8546,59.5816,59.644,89065.0
2015-11-11 09:40:00,76.46,76.47,76.19,76.4,86743.0,59.6284,59.6362,59.4179,59.5816,86743.0
2015-11-11 09:50:00,76.4,76.51,76.37,76.48,110104.0,59.5816,59.6674,59.5582,59.644,110104.0
2015-11-11 10:00:00,76.5,76.51,76.36,76.47,79786.0,59.6596,59.6674,59.5504,59.6362,79786.0
2015-11-11 10:10:00,76.47,76.51,76.42,76.48,77510.0,59.6362,59.6674,59.5972,59.644,77510.0
2015-11-11 10:20:00,76.48,76.48,76.27,76.31,67445.0,59.644,59.644,59.4803,59.5115,67445.0
2015-11-11 10:30:00,76.33,76.34,76.19,76.25,78480.0,59.527,59.5348,59.4179,59.4647,78480.0
2015-11-11 10:40:00,76.27,76.37,76.2,76.32,74233.0,59.4803,59.5582,59.4257,59.5192,74233.0
2015-11-11 10:50:00,76.31,76.36,76.26,76.36,66626.0,59.5115,59.5504,59.4725,59.5504,66626.0
2015-11-11 11:00:00,76.37,76.41,76.33,76.34,84725.0,59.5582,59.5894,59.527,59.5348,84725.0
2015-11-11 11:10:00,76.34,76.4,76.32,76.37,56109.0,59.5348,59.5816,59.5192,59.5582,56109.0
2015-11-11 11:20:00,76.38,76.4,76.27,76.33,43783.0,59.566,59.5816,59.4803,59.527,43783.0
2015-11-11 11:30:00,76.33,76.41,76.31,76.31,70929.0,59.527,59.5894,59.5115,59.5115,70929.0
2015-11-11 11:40:00,76.32,76.4,76.31,76.4,55775.0,59.5192,59.5816,59.5115,59.5816,55775.0
2015-11-11 11:50:00,76.38,76.42,76.36,76.4,57177.0,59.566,59.5972,59.5504,59.5816,57177.0
2015-11-11 12:00:00,76.4,76.41,76.36,76.39,40438.0,59.5816,59.5894,59.5504,59.5738,40438.0
2015-11-11 12:10:00,76.4,76.5,76.4,76.41,73774.0,59.5816,59.6596,59.5816,59.5894,73774.0
2015-11-11 12:20:00,76.41,76.48,76.39,76.48,98157.0,59.5894,59.644,59.5738,59.644,98157.0
2015-11-11 12:30:00,76.49,76.6,76.47,76.49,65326.0,59.6518,59.7376,59.6362,59.6518,65326.0
2015-11-11 12:40:00,76.48,76.52,76.41,76.42,43313.0,59.644,59.6752,59.5894,59.5972,43313.0
2015-11-11 12:50:00,76.42,76.44,76.36,76.41,68231.0,59.5972,59.6128,59.5504,59.5894,68231.0
2015-11-11 13:00:00,76.4,76.42,76.24,76.26,68348.0,59.5816,59.5972,59.4569,59.4725,68348.0
2015-11-11 13:10:00,76.25,76.37,76.24,76.28,105193.0,59.4647,59.5582,59.4569,59.4881,105193.0
2015-11-11 13:20:00,76.29,76.4,76.29,76.35,99613.0,59.4959,59.5816,59.4959,59.5426,99613.0
2015-11-11 13:30:00,76.34,76.34,76.23,76.27,56658.0,59.5348,59.5348,59.4491,59.4803,56658.0
2015-11-11 13:40:00,76.26,76.27,76.16,76.19,48577.0,59.4725,59.4803,59.3945,59.4179,48577.0
2015-11-11 13:50:00,76.18,76.18,76.05,76.06,56826.0,59.4101,59.4101,59.3087,59.3165,56826.0
2015-11-11 14:00:00,76.06,76.12,76.02,76.08,161374.0,59.3165,59.3633,59.2853,59.3321,161374.0
2015-11-11 14:10:00,76.07,76.11,76.04,76.1,50943.0,59.3243,59.3555,59.3009,59.3477,50943.0
2015-11-11 14:20:00,76.11,76.18,76.07,76.18,60537.0,59.3555,59.4101,59.3243,59.4101,60537.0
2015-11-11 14:30:00,76.19,76.21,76.05,76.06,50934.0,59.4179,59.4335,59.3087,59.3165,50934.0
2015-11-11 14:40:00,76.05,76.06,75.94,75.97,77788.0,59.3087,59.3165,59.2229,59.2463,77788.0
2015-11-11 14:50:00,75.98,76.01,75.79,75.79,91970.0,59.2541,59.2775,59.1059,59.1059,91970.0
2015-11-11 15:00:00,75.8,75.92,75.8,75.84,99269.0,59.1137,59.2073,59.1137,59.1449,99269.0
2015-11-11 15:10:00,75.84,75.96,75.83,75.92,98695.0,59.1449,59.2385,59.1371,59.2073,98695.0
2015-11-11 15:20:00,75.92,75.96,75.9,75.94,121787.0,59.2073,59.2385,59.1917,59.2229,121787.0
2015-11-11 15:30:00,75.95,76.0,75.85,76.0,162211.0,59.2307,59.2697,59.1527,59.2697,162211.0
2015-11-11 15:40:00,76.01,76.04,75.95,75.98,184519.0,59.2775,59.3009,59.2307,59.2541,184519.0
2015-11-11 15:50:00,75.98,76.12,75.92,76.05,667754.0,59.2541,59.3633,59.2073,59.3087,667754.0
2015-11-12 09:30:00,75.62,75.62,75.18,75.21,184396.0,58.9733,58.9733,58.6302,58.6536,184396.0
2015-11-12 09:40:00,75.22,75.25,74.95,75.03,139383.0,58.6614,58.6848,58.4508,58.5132,139383.0
2015-11-12 09:50:00,75.03,75.36,74.96,75.29,198258.0,58.5132,58.7706,58.4586,58.716,198258.0
2015-11-12 10:00:00,75.27,75.27,75.03,75.22,103267.0,58.7004,58.7004,58.5132,58.6614,103267.0
2015-11-12 10:10:00,75.24,75.55,75.23,75.51,76051.0,58.677,58.9188,58.6692,58.8876,76051.0
2015-11-12 10:20:00,75.5,75.5,75.31,75.31,111939.0,58.8798,58.8798,58.7316,58.7316,111939.0
2015-11-12 10:30:00,75.32,75.35,75.21,75.35,115195.0,58.7394,58.7628,58.6536,58.7628,115195.0
2015-11-12 10:40:00,75.34,75.36,75.23,75.24,80140.0,58.755,58.7706,58.6692,58.677,80140.0
2015-11-12 10:50:00,75.25,75.52,75.18,75.5,204283.0,58.6848,58.8954,58.6302,58.8798,204283.0
2015-11-12 11:00:00,75.51,75.57,75.41,75.44,78433.0,58.8876,58.9344,58.8096,58.833,78433.0
2015-11-12 11:10:00,75.44,75.44,75.28,75.32,56899.0,58.833,58.833,58.7082,58.7394,56899.0
2015-11-12 11:20:00,75.32,75.32,75.21,75.26,52391.0,58.7394,58.7394,58.6536,58.6926,52391.0
2015-11-12 11:30:00,75.26,75.28,75.16,75.28,149040.0,58.6926,58.7082,58.6146,58.7082,149040.0
2015-11-12 11:40:00,75.28,75.38,75.23,75.3,91488.0,58.7082,58.7862,58.6692,58.7238,91488.0
2015-11-12 11:50:00,75.3,75.38,75.24,75.37,52188.0,58.7238,58.7862,58.677,58.7784,52188.0
2015-11-12 12:00:00,75.37,75.41,75.24,75.25,47086.0,58.7784,58.8096,58.677,58.6848,47086.0
2015-11-12 12:10:00,75.26,75.28,75.17,75.2,72316.0,58.6926,58.7082,58.6224,58.6458,72316.0
2015-11-12 12:20:00,75.2,75.2,75.11,75.15,39971.0,58.6458,58.6458,58.5756,58.6068,39971.0
2015-11-12 12:30:00,75.14,75.17,75.08,75.11,43821.0,58.599,58.6224,58.5522,58.5756,43821.0
2015-11-12 12:40:00,75.1,75.23,75.1,75.22,36618.0,58.5678,58.6692,58.5678,58.6614,36618.0
2015-11-12 12:50:00,75.23,75.31,75.18,75.21,30070.0,58.6692,58.7316,58.6302,58.6536,30070.0
2015-11-12 13:00:00,75.23,75.34,75.19,75.2,32612.0,58.6692,58.755,58.638,58.6458,32612.0
2015-11-12 13:10:00,75.19,75.35,75.17,75.32,36332.0,58.638,58.7628,58.6224,58.7394,36332.0
2015-11-12 13:20:00,75.32,75.36,75.22,75.29,74501.0,58.7394,58.7706,58.6614,58.716,74501.0
2015-11-12 13:30:00,75.3,75.32,75.21,75.29,44797.0,58.7238,58.7394,58.6536,58.716,44797.0
2015-11-12 13:40:00,75.29,75.29,75.05,75.07,68001.0,58.716,58.716,58.5288,58.5444,68001.0
2015-11-12 13:50:00,75.08,75.1,75.01,75.08,74774.0,58.5522,58.5678,58.4976,58.5522,74774.0
2015-11-12 14:00:00,75.08,75.12,74.9,74.94,91083.0,58.5522,58.5834,58.4118,58.443,91083.0
2015-11-12 14:10:00,74.93,74.93,74.8,74.82,88339.0,58.4352,58.4352,58.3339,58.3495,88339.0
2015-11-12 14:20:00,74.83,75.0,74.78,74.99,74112.0,58.3573,58.4898,58.3183,58.482,74112.0
2015-11-12 14:30:00,75.0,75.02,74.83,74.84,92716.0,58.4898,58.5054,58.3573,58.3651,92716.0
2015-11-12 14:40:00,74.85,74.85,74.68,74.69,110275.0,58.3728,58.3728,58.2403,58.2481,110275.0
2015-11-12 14:50:00,74.69,74.69,74.5,74.58,125789.0,58.2481,58.2481,58.0999,58.1623,125789.0
2015-11-12 15:00:00,74.58,74.62,74.49,74.52,133026.0,58.1623,58.1935,58.0921,58.1155,133026.0
2015-11-12 15:10:00,74.53,74.65,74.47,74.58,122200.0,58.1233,58.2169,58.0765,58.1623,122200.0
2015-11-12 15:20:00,74.59,74.67,74.55,74.63,152548.0,58.1701,58.2325,58.1389,58.2013,152548.0
2015-11-12 15:30:00,74.63,74.66,74.47,74.49,205072.0,58.2013,58.2247,58.0765,58.0921,205072.0
2015-11-12 15:40:00,74.48,74.5,74.33,74.39,261947.0,58.0843,58.0999,57.9673,58.0141,261947.0
2015-11-12 15:50:00,74.38,74.4,74.19,74.22,379914.0,58.0063,58.0219,57.8581,57.8815,379914.0
2015-11-13 09:30:00,74.38,74.84,74.25,74.37,225886.0,58.0063,58.3651,57.9049,57.9985,225886.0
2015-11-13 09:40:00,74.38,74.72,74.38,74.7,143863.0,58.0063,58.2715,58.0063,58.2559,143863.0
2015-11-13 09:50:00,74.7,74.94,74.67,74.91,154886.0,58.2559,58.443,58.2325,58.4196,154886.0
2015-11-13 10:00:00,74.9,75.09,74.68,74.76,139211.0,58.4118,58.56,58.2403,58.3027,139211.0
2015-11-13 10:10:00,74.74,74.75,74.31,74.36,88579.0,58.2871,58.2949,57.9517,57.9907,88579.0
2015-11-13 10:20:00,74.38,74.48,74.26,74.36,102673.0,58.0063,58.0843,57.9127,57.9907,102673.0
2015-11-13 10:30:00,74.38,74.47,74.28,74.47,76633.0,58.0063,58.0765,57.9283,58.0765,76633.0
2015-11-13 10:40:00,74.46,74.64,74.45,74.59,84210.0,58.0687,58.2091,58.0609,58.1701,84210.0
2015-11-13 10:50:00,74.61,74.93,74.58,74.85,96886.0,58.1857,58.4352,58.1623,58.3728,96886.0
2015-11-13 11:00:00,74.84,74.84,74.69,74.8,82699.0,58.3651,58.3651,58.2481,58.3339,82699.0
2015-11-13 11:10:00,74.8,74.82,74.46,74.56,64273.0,58.3339,58.3495,58.0687,58.1467,64273.0
2015-11-13 11:20:00,74.56,74.81,74.51,74.8,83742.0,58.1467,58.3417,58.1077,58.3339,83742.0
2015-11-13 11:30:00,74.79,74.79,74.69,74.72,76867.0,58.3261,58.3261,58.2481,58.2715,76867.0
2015-11-13 11:40:00,74.72,74.73,74.57,74.69,59766.0,58.2715,58.2793,58.1545,58.2481,59766.0
2015-11-13 11:50:00,74.68,74.85,74.68,74.85,57240.0,58.2403,58.3728,58.2403,58.3728,57240.0
2015-11-13 12:00:00,74.85,74.85,74.75,74.83,81044.0,58.3728,58.3728,58.2949,58.3573,81044.0
2015-11-13 12:10:00,74.83,74.99,74.79,74.95,53708.0,58.3573,58.482,58.3261,58.4508,53708.0
2015-11-13 12:20:00,74.95,75.05,74.77,74.79,71808.0,58.4508,58.5288,58.3105,58.3261,71808.0
2015-11-13 12:30:00,74.79,74.83,74.66,74.68,57106.0,58.3261,58.3573,58.2247,58.2403,57106.0
2015-11-13 12:40:00,74.67,74.67,74.56,74.59,45341.0,58.2325,58.2325,58.1467,58.1701,45341.0
2015-11-13 12:50:00,74.58,74.66,74.55,74.64,72102.0,58.1623,58.2247,58.1389,58.2091,72102.0
2015-11-13 13:00:00,74.66,74.75,74.59,74.64,41350.0,58.2247,58.2949,58.1701,58.2091,41350.0
2015-11-13 13:10:00,74.65,74.73,74.59,74.59,61143.0,58.2169,58.2793,58.1701,58.1701,61143.0
2015-11-13 13:20:00,74.59,74.68,74.55,74.68,50972.0,58.1701,58.2403,58.1389,58.2403,50972.0
2015-11-13 13:30:00,74.69,74.74,74.49,74.54,66984.0,58.2481,58.2871,58.0921,58.1311,66984.0
2015-11-13 13:40:00,74.54,74.63,74.5,74.56,62664.0,58.1311,58.2013,58.0999,58.1467,62664.0
2015-11-13 13:50:00,74.56,74.67,74.49,74.49,54570.0,58.1467,58.2325,58.0921,58.0921,54570.0
2015-11-13 14:00:00,74.49,74.54,74.44,74.45,63414.0,58.0921,58.1311,58.0531,58.0609,63414.0
2015-11-13 14:10:00,74.45,74.6,74.41,74.54,56596.0,58.0609,58.1779,58.0297,58.1311,56596.0
2015-11-13 14:20:00,74.54,74.58,74.43,74.44,47356.0,58.1311,58.1623,58.0453,58.0531,47356.0
2015-11-13 14:30:00,74.43,74.49,74.4,74.42,57261.0,58.0453,58.0921,58.0219,58.0375,57261.0
2015-11-13 14:40:00,74.43,74.53,74.35,74.39,73387.0,58.0453,58.1233,57.9829,58.0141,73387.0
2015-11-13 14:50:00,74.39,74.47,74.27,74.35,73262.0,58.0141,58.0765,57.9205,57.9829,73262.0
2015-11-13 15:00:00,74.36,74.5,74.35,74.47,62342.0,57.9907,58.0999,57.9829,58.0765,62342.0
2015-11-13 15:10:00,74.48,74.58,74.34,74.36,93719.0,58.0843,58.1623,57.9751,57.9907,93719.0
2015-11-13 15:20:00,74.35,74.39,74.26,74.36,116649.0,57.9829,58.0141,57.9127,57.9907,116649.0
2015-11-13 15:30:00,74.36,74.57,74.36,74.52,174813.0,57.9907,58.1545,57.9907,58.1155,174813.0
2015-11-13 15:40:00,74.52,74.62,74.41,74.51,170000.0,58.1155,58.1935,58.0297,58.1077,170000.0
2015-11-13 15:50:00,74.51,74.55,74.44,74.47,287160.0,58.1077,58.1389,58.0531,58.0765,287160.0
2015-11-16 09:30:00,74.49,75.12,74.45,75.11,126905.0,58.0921,58.5834,58.0609,58.5756,126905.0
2015-11-16 09:40:00,75.08,75.55,75.07,75.34,133183.0,58.5522,58.9188,58.5444,58.755,133183.0
2015-11-16 09:50:00,75.33,75.45,75.13,75.18,93081.0,58.7472,58.8408,58.5912,58.6302,93081.0
2015-11-16 10:00:00,75.19,75.35,75.05,75.25,86082.0,58.638,58.7628,58.5288,58.6848,86082.0
2015-11-16 10:10:00,75.25,75.42,75.19,75.36,74076.0,58.6848,58.8174,58.638,58.7706,74076.0
2015-11-16 10:20:00,75.38,75.54,75.33,75.37,88748.0,58.7862,58.911,58.7472,58.7784,88748.0
2015-11-16 10:30:00,75.37,75.44,75.31,75.41,80981.0,58.7784,58.833,58.7316,58.8096,80981.0
2015-11-16 10:40:00,75.41,75.54,75.34,75.45,65811.0,58.8096,58.911,58.755,58.8408,65811.0
2015-11-16 10:50:00,75.45,75.47,75.25,75.28,69920.0,58.8408,58.8564,58.6848,58.7082,69920.0
2015-11-16 11:00:00,75.27,75.38,75.18,75.19,74470.0,58.7004,58.7862,58.6302,58.638,74470.0
2015-11-16 11:10:00,75.2,75.33,75.14,75.23,47124.0,58.6458,58.7472,58.599,58.6692,47124.0
2015-11-16 11:20:00,75.24,75.32,75.12,75.13,47261.0,58.677,58.7394,58.5834,58.5912,47261.0
2015-11-16 11:30:00,75.13,75.24,75.13,75.17,48804.0,58.5912,58.677,58.5912,58.6224,48804.0
2015-11-16 11:40:00,75.16,75.36,75.13,75.35,48026.0,58.6146,58.7706,58.5912,58.7628,48026.0
2015-11-16 11:50:00,75.37,75.43,75.3,75.37,44378.0,58.7784,58.8252,58.7238,58.7784,44378.0
2015-11-16 12:00:00,75.37,75.42,75.33,75.4,38253.0,58.7784,58.8174,58.7472,58.8018,38253.0
2015-11-16 12:10:00,75.41,75.44,75.23,75.31,69632.0,58.8096,58.833,58.6692,58.7316,69632.0
2015-11-16 12:20:00,75.32,75.34,75.22,75.23,66369.0,58.7394,58.755,58.6614,58.6692,66369.0
2015-11-16 12:30:00,75.23,75.36,75.21,75.3,53643.0,58.6692,58.7706,58.6536,58.7238,53643.0
2015-11-16 12:40:00,75.29,75.3,75.18,75.19,68391.0,58.716,58.7238,58.6302,58.638,68391.0
2015-11-16 12:50:00,75.2,75.34,75.16,75.34,48178.0,58.6458,58.755,58.6146,58.755,48178.0
2015-11-16 13:00:00,75.34,75.47,75.28,75.46,52734.0,58.755,58.8564,58.7082,58.8486,52734.0
2015-11-16 13:10:00,75.47,75.57,75.44,75.51,49662.0,58.8564,58.9344,58.833,58.8876,49662.0
2015-11-16 13:20:00,75.53,75.63,75.48,75.48,50998.0,58.9032,58.9811,58.8642,58.8642,50998.0
2015-11-16 13:30:00,75.48,75.58,75.48,75.51,45141.0,58.8642,58.9421,58.8642,58.8876,45141.0
2015-11-16 13:40:00,75.51,75.57,75.39,75.55,54422.0,58.8876,58.9344,58.794,58.9188,54422.0
2015-11-16 13:50:00,75.56,75.68,75.5,75.67,43250.0,58.9266,59.0201,58.8798,59.0123,43250.0
2015-11-16 14:00:00,75.66,75.74,75.64,75.73,90749.0,59.0045,59.0669,58.9889,59.0591,90749.0
2015-11-16 14:10:00,75.73,75.88,75.67,75.76,156403.0,59.0591,59.1761,59.0123,59.0825,156403.0
2015-11-16 14:20:00,75.76,75.77,75.63,75.68,74773.0,59.0825,59.0903,58.9811,59.0201,74773.0
2015-11-16 14:30:00,75.69,75.92,75.68,75.88,65653.0,59.0279,59.2073,59.0201,59.1761,65653.0
2015-11-16 14:40:00,75.87,75.94,75.85,75.87,62789.0,59.1683,59.2229,59.1527,59.1683,62789.0
2015-11-16 14:50:00,75.87,75.96,75.78,75.95,97558.0,59.1683,59.2385,59.0981,59.2307,97558.0
2015-11-16 15:00:00,75.95,76.12,75.93,76.09,160066.0,59.2307,59.3633,59.2151,59.3399,160066.0
2015-11-16 15:10:00,76.09,76.17,76.06,76.08,117752.0,59.3399,59.4023,59.3165,59.3321,117752.0
2015-11-16 15:20:00,76.08,76.12,76.04,76.07,137611.0,59.3321,59.3633,59.3009,59.3243,137611.0
2015-11-16 15:30:00,76.07,76.24,76.06,76.23,156405.0,59.3243,59.4569,59.3165,59.4491,156405.0
2015-11-16 15:40:00,76.24,76.28,76.1,76.12,300157.0,59.4569,59.4881,59.3477,59.3633,300157.0
2015-11-16 15:50:00,76.12,76.3,76.07,76.23,421757.0,59.3633,59.5037,59.3243,59.4491,421757.0
2015-11-17 09:30:00,76.1,76.98,76.0,76.03,107791.0,59.3477,60.034,59.2697,59.2931,107791.0
2015-11-17 09:40:00,76.03,76.06,75.84,76.04,77456.0,59.2931,59.3165,59.1449,59.3009,77456.0
2015-11-17 09:50:00,76.03,76.25,76.01,76.25,60612.0,59.2931,59.4647,59.2775,59.4647,60612.0
2015-11-17 10:00:00,76.27,76.37,76.09,76.15,112595.0,59.4803,59.5582,59.3399,59.3867,112595.0
2015-11-17 10:10:00,76.14,76.16,76.06,76.12,71402.0,59.3789,59.3945,59.3165,59.3633,71402.0
2015-11-17 10:20:00,76.12,76.32,76.12,76.28,73471.0,59.3633,59.5192,59.3633,59.4881,73471.0
2015-11-17 10:30:00,76.28,76.36,76.2,76.3,73072.0,59.4881,59.5504,59.4257,59.5037,73072.0
2015-11-17 10:40:00,76.3,76.42,76.25,76.36,85444.0,59.5037,59.5972,59.4647,59.5504,85444.0
2015-11-17 10:50:00,76.36,76.59,76.28,76.57,277699.0,59.5504,59.7298,59.4881,59.7142,277699.0
2015-11-17 11:00:00,76.56,76.57,76.41,76.47,71489.0,59.7064,59.7142,59.5894,59.6362,71489.0
2015-11-17 11:10:00,76.48,76.55,76.35,76.42,116549.0,59.644,59.6986,59.5426,59.5972,116549.0
2015-11-17 11:20:00,76.43,76.52,76.4,76.49,135677.0,59.605,59.6752,59.5816,59.6518,135677.0
2015-11-17 11:30:00,76.5,76.7,76.48,76.65,78387.0,59.6596,59.8156,59.644,59.7766,78387.0
2015-11-17 11:40:00,76.64,76.66,76.51,76.6,36541.0,59.7688,59.7844,59.6674,59.7376,36541.0
2015-11-17 11:50:00,76.59,76.62,76.48,76.6,39317.0,59.7298,59.7532,59.644,59.7376,39317.0
2015-11-17 12:00:00,76.61,76.67,76.49,76.5,70450.0,59.7454,59.7922,59.6518,59.6596,70450.0
2015-11-17 12:10:00,76.5,76.65,76.5,76.57,38066.0,59.6596,59.7766,59.6596,59.7142,38066.0
2015-11-17 12:20:00,76.56,76.57,76.43,76.48,33604.0,59.7064,59.7142,59.605,59.644,33604.0
2015-11-17 12:30:00,76.48,76.53,76.32,76.32,38466.0,59.644,59.683,59.5192,59.5192,38466.0
2015-11-17 12:40:00,76.3,76.31,76.19,76.23,69650.0,59.5037,59.5115,59.4179,59.4491,69650.0
2015-11-17 12:50:00,76.22,76.31,76.22,76.3,46995.0,59.4413,59.5115,59.4413,59.5037,46995.0
2015-11-17 13:00:00,76.3,76.42,76.26,76.39,45110.0,59.5037,59.5972,59.4725,59.5738,45110.0
2015-11-17 13:10:00,76.4,76.5,76.31,76.34,48325.0,59.5816,59.6596,59.5115,59.5348,48325.0
2015-11-17 13:20:00,76.34,76.36,76.17,76.2,60862.0,59.5348,59.5504,59.4023,59.4257,60862.0
2015-11-17 13:30:00,76.18,76.35,76.15,76.27,67230.0,59.4101,59.5426,59.3867,59.4803,67230.0
2015-11-17 13:40:00,76.27,76.39,76.25,76.32,59838.0,59.4803,59.5738,59.4647,59.5192,59838.0
2015-11-17 13:50:00,76.31,76.54,76.29,76.52,44637.0,59.5115,59.6908,59.4959,59.6752,44637.0
2015-11-17 14:00:00,76.51,76.67,76.47,76.67,72727.0,59.6674,59.7922,59.6362,59.7922,72727.0
2015-11-17 14:10:00,76.66,76.74,76.63,76.63,84622.0,59.7844,59.8468,59.761,59.761,84622.0
2015-11-17 14:20:00,76.63,76.66,76.49,76.49,137037.0,59.761,59.7844,59.6518,59.6518,137037.0
2015-11-17 14:30:00,76.49,76.52,76.31,76.42,87335.0,59.6518,59.6752,59.5115,59.5972,87335.0
2015-11-17 14:40:00,76.43,76.55,76.37,76.55,214473.0,59.605,59.6986,59.5582,59.6986,214473.0
2015-11-17 14:50:00,76.55,76.74,76.5,76.73,105483.0,59.6986,59.8468,59.6596,59.839,105483.0
2015-11-17 15:00:00,76.73,76.74,76.54,76.57,154702.0,59.839,59.8468,59.6908,59.7142,154702.0
2015-11-17 15:10:00,76.56,76.59,76.42,76.54,130586.0,59.7064,59.7298,59.5972,59.6908,130586.0
2015-11-17 15:20:00,76.54,76.65,76.43,76.58,145225.0,59.6908,59.7766,59.605,59.722,145225.0
2015-11-17 15:30:00,76.58,76.68,76.53,76.55,136812.0,59.722,59.8,59.683,59.6986,136812.0
2015-11-17 15:40:00,76.56,76.71,76.5,76.59,139762.0,59.7064,59.8234,59.6596,59.7298,139762.0
2015-11-17 15:50:00,76.58,76.67,76.52,76.57,235242.0,59.722,59.7922,59.6752,59.7142,235242.0
2015-11-18 09:30:00,76.56,76.81,76.45,76.73,173918.0,59.7064,59.9014,59.6206,59.839,173918.0
2015-11-18 09:40:00,76.73,76.73,76.47,76.61,132996.0,59.839,59.839,59.6362,59.7454,132996.0
2015-11-18 09:50:00,76.62,76.71,76.31,76.31,115026.0,59.7532,59.8234,59.5115,59.5115,115026.0
2015-11-18 10:00:00,76.33,76.5,76.31,76.37,80835.0,59.527,59.6596,59.5115,59.5582,80835.0
2015-11-18 10:10:00,76.37,76.37,76.25,76.35,84350.0,59.5582,59.5582,59.4647,59.5426,84350.0
2015-11-18 10:20:00,76.36,76.46,76.26,76.35,111477.0,59.5504,59.6284,59.4725,59.5426,111477.0
2015-11-18 10:30:00,76.34,76.38,76.27,76.34,124030.0,59.5348,59.566,59.4803,59.5348,124030.0
2015-11-18 10:40:00,76.34,76.45,76.3,76.38,96513.0,59.5348,59.6206,59.5037,59.566,96513.0
2015-11-18 10:50:00,76.38,76.53,76.34,76.53,70133.0,59.566,59.683,59.5348,59.683,70133.0
2015-11-18 11:00:00,76.53,76.54,76.43,76.5,72486.0,59.683,59.6908,59.605,59.6596,72486.0
2015-11-18 11:10:00,76.51,76.63,76.46,76.55,64522.0,59.6674,59.761,59.6284,59.6986,64522.0
2015-11-18 11:20:00,76.56,76.75,76.54,76.68,578254.0,59.7064,59.8546,59.6908,59.8,578254.0
2015-11-18 11:30:00,76.69,76.92,76.69,76.92,88844.0,59.8078,59.9872,59.8078,59.9872,88844.0
2015-11-18 11:40:00,76.93,76.95,76.83,76.92,64586.0,59.995,60.0106,59.917,59.9872,64586.0
2015-11-18 11:50:00,76.92,76.97,76.74,76.75,107074.0,59.9872,60.0262,59.8468,59.8546,107074.0
2015-11-18 12:00:00,76.74,76.89,76.72,76.85,104251.0,59.8468,59.9638,59.8312,59.9326,104251.0
2015-11-18 12:10:00,76.86,76.97,76.82,76.96,68821.0,59.9404,60.0262,59.9092,60.0184,68821.0
2015-11-18 12:20:00,76.95,77.04,76.94,76.98,156659.0,60.0106,60.0808,60.0028,60.034,156659.0
2015-11-18 12:30:00,76.98,77.05,76.96,77.04,36860.0,60.034,60.0886,60.0184,60.0808,36860.0
2015-11-18 12:40:00,77.04,77.06,76.9,76.94,59867.0,60.0808,60.0963,59.9716,60.0028,59867.0
2015-11-18 12:50:00,76.93,77.06,76.93,77.0,52803.0,59.995,60.0963,59.995,60.0496,52803.0
2015-11-18 13:00:00,76.99,76.99,76.91,76.99,37302.0,60.0418,60.0418,59.9794,60.0418,37302.0
2015-11-18 13:10:00,77.0,77.08,76.93,76.96,48014.0,60.0496,60.1119,59.995,60.0184,48014.0
2015-11-18 13:20:00,76.96,77.1,76.94,77.04,46330.0,60.0184,60.1275,60.0028,60.0808,46330.0
2015-11-18 13:30:00,77.04,77.07,76.9,77.02,56194.0,60.0808,60.1041,59.9716,60.0652,56194.0
2015-11-18 13:40:00,77.01,77.12,76.98,77.0,83900.0,60.0574,60.1431,60.034,60.0496,83900.0
2015-11-18 13:50:00,76.99,77.06,76.94,77.03,48532.0,60.0418,60.0963,60.0028,60.073,48532.0
2015-11-18 14:00:00,77.02,77.22,76.94,77.22,150093.0,60.0652,60.2211,60.0028,60.2211,150093.0
2015-11-18 14:10:00,77.23,77.38,77.11,77.12,104224.0,60.2289,60.3459,60.1353,60.1431,104224.0
2015-11-18 14:20:00,77.11,77.25,77.11,77.2,49413.0,60.1353,60.2445,60.1353,60.2055,49413.0
2015-11-18 14:30:00,77.2,77.26,77.09,77.23,80843.0,60.2055,60.2523,60.1197,60.2289,80843.0
2015-11-18 14:40:00,77.23,77.31,77.22,77.24,73279.0,60.2289,60.2913,60.2211,60.2367,73279.0
2015-11-18 14:50:00,77.24,77.39,77.18,77.38,92359.0,60.2367,60.3537,60.1899,60.3459,92359.0
2015-11-18 15:00:00,77.37,77.37,77.22,77.23,70019.0,60.3381,60.3381,60.2211,60.2289,70019.0
2015-11-18 15:10:00,77.24,77.41,77.21,77.36,126999.0,60.2367,60.3693,60.2133,60.3303,126999.0
2015-11-18 15:20:00,77.36,77.4,77.29,77.38,89490.0,60.3303,60.3615,60.2757,60.3459,89490.0
2015-11-18 15:30:00,77.38,77.43,77.35,77.39,155459.0,60.3459,60.3849,60.3225,60.3537,155459.0
2015-11-18 15:40:00,77.4,77.52,77.4,77.51,275226.0,60.3615,60.4551,60.3615,60.4473,275226.0
2015-11-18 15:50:00,77.52,77.67,77.49,77.57,385949.0,60.4551,60.5721,60.4317,60.4941,385949.0
2015-11-19 09:30:00,77.37,77.49,77.2,77.25,186311.0,60.3381,60.4317,60.2055,60.2445,186311.0
2015-11-19 09:40:00,77.24,77.25,77.03,77.17,160146.0,60.2367,60.2445,60.073,60.1821,160146.0
2015-11-19 09:50:00,77.17,77.26,77.06,77.2,171001.0,60.1821,60.2523,60.0963,60.2055,171001.0
2015-11-19 10:00:00,77.2,77.2,76.68,76.76,271378.0,60.2055,60.2055,59.8,59.8624,271378.0
2015-11-19 10:10:00,76.75,76.79,76.62,76.71,172495.0,59.8546,59.8858,59.7532,59.8234,172495.0
2015-11-19 10:20:00,76.72,76.89,76.63,76.82,89183.0,59.8312,59.9638,59.761,59.9092,89183.0
2015-11-19 10:30:00,76.82,76.84,76.47,76.5,133538.0,59.9092,59.9248,59.6362,59.6596,133538.0
2015-11-19 10:40:00,76.5,76.51,76.38,76.4,141295.0,59.6596,59.6674,59.566,59.5816,141295.0
2015-11-19 10:50:00,76.39,76.39,76.13,76.2,269350.0,59.5738,59.5738,59.3711,59.4257,269350.0
2015-11-19 11:00:00,76.2,76.23,76.04,76.21,233697.0,59.4257,59.4491,59.3009,59.4335,233697.0
2015-11-19 11:10:00,76.21,76.22,76.14,76.2,112498.0,59.4335,59.4413,59.3789,59.4257,112498.0
2015-11-19 11:20:00,76.2,76.31,76.16,76.28,108854.0,59.4257,59.5115,59.3945,59.4881,108854.0
2015-11-19 11:30:00,76.28,76.42,76.27,76.31,106750.0,59.4881,59.5972,59.4803,59.5115,106750.0
2015-11-19 11:40:00,76.31,76.31,76.1,76.1,100225.0,59.5115,59.5115,59.3477,59.3477,100225.0
2015-11-19 11:50:00,76.11,76.12,75.94,76.0,88595.0,59.3555,59.3633,59.2229,59.2697,88595.0
2015-11-19 12:00:00,76.01,76.04,75.98,76.0,60414.0,59.2775,59.3009,59.2541,59.2697,60414.0
2015-11-19 12:10:00,76.01,76.05,75.99,76.04,89560.0,59.2775,59.3087,59.2619,59.3009,89560.0
2015-11-19 12:20:00,76.04,76.17,76.02,76.16,79450.0,59.3009,59.4023,59.2853,59.3945,79450.0
2015-11-19 12:30:00,76.16,76.22,76.05,76.07,53278.0,59.3945,59.4413,59.3087,59.3243,53278.0
2015-11-19 12:40:00,76.07,76.13,75.99,76.06,57957.0,59.3243,59.3711,59.2619,59.3165,57957.0
2015-11-19 12:50:00,76.06,76.14,76.04,76.1,34716.0,59.3165,59.3789,59.3009,59.3477,34716.0
2015-11-19 13:00:00,76.1,76.2,76.08,76.19,53482.0,59.3477,59.4257,59.3321,59.4179,53482.0
2015-11-19 13:10:00,76.2,76.3,76.17,76.3,68059.0,59.4257,59.5037,59.4023,59.5037,68059.0
2015-11-19 13:20:00,76.29,76.43,76.28,76.34,49702.0,59.4959,59.605,59.4881,59.5348,49702.0
2015-11-19 13:30:00,76.34,76.37,76.27,76.34,55939.0,59.5348,59.5582,59.4803,59.5348,55939.0
2015-11-19 13:40:00,76.34,76.4,76.31,76.32,47727.0,59.5348,59.5816,59.5115,59.5192,47727.0
2015-11-19 13:50:00,76.31,76.31,76.2,76.21,60866.0,59.5115,59.5115,59.4257,59.4335,60866.0
2015-11-19 14:00:00,76.21,76.23,76.11,76.17,90581.0,59.4335,59.4491,59.3555,59.4023,90581.0
2015-11-19 14:10:00,76.17,76.2,76.08,76.08,97158.0,59.4023,59.4257,59.3321,59.3321,97158.0
2015-11-19 14:20:00,76.09,76.11,76.06,76.1,77875.0,59.3399,59.3555,59.3165,59.3477,77875.0
2015-11-19 14:30:00,76.09,76.12,75.94,75.97,107525.0,59.3399,59.3633,59.2229,59.2463,107525.0
2015-11-19 14:40:00,75.97,76.01,75.89,76.0,98042.0,59.2463,59.2775,59.1839,59.2697,98042.0
2015-11-19 14:50:00,76.0,76.07,75.87,75.88,112231.0,59.2697,59.3243,59.1683,59.1761,112231.0
2015-11-19 15:00:00,75.87,75.93,75.78,75.78,149697.0,59.1683,59.2151,59.0981,59.0981,149697.0
2015-11-19 15:10:00,75.78,75.79,75.68,75.72,167722.0,59.0981,59.1059,59.0201,59.0513,167722.0
2015-11-19 15:20:00,75.72,75.84,75.7,75.8,151306.0,59.0513,59.1449,59.0357,59.1137,151306.0
2015-11-19 15:30:00,75.81,75.83,75.71,75.73,189114.0,59.1215,59.1371,59.0435,59.0591,189114.0
2015-11-19 15:40:00,75.73,75.86,75.7,75.82,242416.0,59.0591,59.1605,59.0357,59.1293,242416.0
2015-11-19 15:50:00,75.81,75.88,75.74,75.75,431064.0,59.1215,59.1761,59.0669,59.0747,431064.0
2015-11-20 09:30:00,76.2,76.36,75.77,76.35,524965.0,59.4257,59.5504,59.0903,59.5426,524965.0
2015-11-20 09:40:00,76.36,76.38,76.09,76.25,262117.0,59.5504,59.566,59.3399,59.4647,262117.0
2015-11-20 09:50:00,76.26,76.36,76.22,76.28,172021.0,59.4725,59.5504,59.4413,59.4881,172021.0
2015-11-20 10:00:00,76.28,76.36,76.24,76.3,137341.0,59.4881,59.5504,59.4569,59.5037,137341.0
2015-11-20 10:10:00,76.31,76.49,76.27,76.41,237326.0,59.5115,59.6518,59.4803,59.5894,237326.0
2015-11-20 10:20:00,76.42,76.45,76.25,76.29,196328.0,59.5972,59.6206,59.4647,59.4959,196328.0
2015-11-20 10:30:00,76.3,76.43,76.3,76.41,81406.0,59.5037,59.605,59.5037,59.5894,81406.0
2015-11-20 10:40:00,76.41,76.57,76.35,76.55,178607.0,59.5894,59.7142,59.5426,59.6986,178607.0
2015-11-20 10:50:00,76.56,76.63,76.35,76.41,239958.0,59.7064,59.761,59.5426,59.5894,239958.0
2015-11-20 11:00:00,76.4,76.51,76.37,76.38,180258.0,59.5816,59.6674,59.5582,59.566,180258.0
2015-11-20 11:10:00,76.39,76.48,76.34,76.45,116749.0,59.5738,59.644,59.5348,59.6206,116749.0
2015-11-20 11:20:00,76.45,76.62,76.41,76.44,123983.0,59.6206,59.7532,59.5894,59.6128,123983.0
2015-11-20 11:30:00,76.42,76.45,76.22,76.26,269857.0,59.5972,59.6206,59.4413,59.4725,269857.0
2015-11-20 11:40:00,76.26,76.29,76.19,76.19,58695.0,59.4725,59.4959,59.4179,59.4179,58695.0
2015-11-20 11:50:00,76.19,76.19,76.11,76.18,39047.0,59.4179,59.4179,59.3555,59.4101,39047.0
2015-11-20 12:00:00,76.18,76.18,76.12,76.17,39380.0,59.4101,59.4101,59.3633,59.4023,39380.0
2015-11-20 12:10:00,76.17,76.17,76.1,76.12,37500.0,59.4023,59.4023,59.3477,59.3633,37500.0
2015-11-20 12:20:00,76.11,76.13,76.08,76.08,31619.0,59.3555,59.3711,59.3321,59.3321,31619.0
2015-11-20 12:30:00,76.08,76.18,76.07,76.15,44857.0,59.3321,59.4101,59.3243,59.3867,44857.0
2015-11-20 12:40:00,76.16,76.19,76.12,76.14,46321.0,59.3945,59.4179,59.3633,59.3789,46321.0
2015-11-20 12:50:00,76.14,76.18,76.09,76.15,39176.0,59.3789,59.4101,59.3399,59.3867,39176.0
2015-11-20 13:00:00,76.15,76.31,76.12,76.27,58222.0,59.3867,59.5115,59.3633,59.4803,58222.0
2015-11-20 13:10:00,76.27,76.33,76.23,76.3,60567.0,59.4803,59.527,59.4491,59.5037,60567.0
2015-11-20 13:20:00,76.3,76.34,76.24,76.26,45257.0,59.5037,59.5348,59.4569,59.4725,45257.0
2015-11-20 13:30:00,76.27,76.27,76.09,76.15,59457.0,59.4803,59.4803,59.3399,59.3867,59457.0
2015-11-20 13:40:00,76.14,76.19,76.11,76.18,169447.0,59.3789,59.4179,59.3555,59.4101,169447.0
2015-11-20 13:50:00,76.17,76.24,76.04,76.05,107988.0,59.4023,59.4569,59.3009,59.3087,107988.0
2015-11-20 14:00:00,76.06,76.19,76.02,76.18,81866.0,59.3165,59.4179,59.2853,59.4101,81866.0
2015-11-20 14:10:00,76.17,76.18,76.11,76.15,67796.0,59.4023,59.4101,59.3555,59.3867,67796.0
2015-11-20 14:20:00,76.15,76.16,76.01,76.05,72905.0,59.3867,59.3945,59.2775,59.3087,72905.0
2015-11-20 14:30:00,76.06,76.15,76.01,76.13,75344.0,59.3165,59.3867,59.2775,59.3711,75344.0
2015-11-20 14:40:00,76.14,76.17,76.08,76.1,80864.0,59.3789,59.4023,59.3321,59.3477,80864.0
2015-11-20 14:50:00,76.09,76.15,75.9,75.9,107503.0,59.3399,59.3867,59.1917,59.1917,107503.0
2015-11-20 15:00:00,75.91,75.99,75.86,75.98,126215.0,59.1995,59.2619,59.1605,59.2541,126215.0
2015-11-20 15:10:00,75.97,76.03,75.95,75.98,96741.0,59.2463,59.2931,59.2307,59.2541,96741.0
2015-11-20 15:20:00,75.99,76.01,75.94,76.01,123117.0,59.2619,59.2775,59.2229,59.2775,123117.0
2015-11-20 15:30:00,76.0,76.15,75.99,76.09,245614.0,59.2697,59.3867,59.2619,59.3399,245614.0
2015-11-20 15:40:00,76.09,76.18,76.07,76.13,239608.0,59.3399,59.4101,59.3243,59.3711,239608.0
2015-11-20 15:50:00,76.13,76.13,76.0,76.07,501569.0,59.3711,59.3711,59.2697,59.3243,501569.0
2015-11-23 09:30:00,76.24,76.38,75.89,75.91,92384.0,59.4569,59.566,59.1839,59.1995,92384.0
2015-11-23 09:40:00,75.92,76.2,75.92,76.19,45426.0,59.2073,59.4257,59.2073,59.4179,45426.0
2015-11-23 09:50:00,76.2,76.2,75.89,76.03,42794.0,59.4257,59.4257,59.1839,59.2931,42794.0
2015-11-23 10:00:00,76.03,76.19,76.0,76.1,69410.0,59.2931,59.4179,59.2697,59.3477,69410.0
2015-11-23 10:10:00,76.09,76.22,76.04,76.17,75941.0,59.3399,59.4413,59.3009,59.4023,75941.0
2015-11-23 10:20:00,76.15,76.21,76.08,76.13,69944.0,59.3867,59.4335,59.3321,59.3711,69944.0
2015-11-23 10:30:00,76.13,76.31,76.13,76.28,73687.0,59.3711,59.5115,59.3711,59.4881,73687.0
2015-11-23 10:40:00,76.28,76.35,76.19,76.31,55784.0,59.4881,59.5426,59.4179,59.5115,55784.0
2015-11-23 10:50:00,76.33,76.34,76.21,76.23,47968.0,59.527,59.5348,59.4335,59.4491,47968.0
2015-11-23 11:00:00,76.22,76.23,76.07,76.14,103495.0,59.4413,59.4491,59.3243,59.3789,103495.0
2015-11-23 11:10:00,76.13,76.15,76.05,76.07,70108.0,59.3711,59.3867,59.3087,59.3243,70108.0
2015-11-23 11:20:00,76.06,76.19,76.05,76.18,40923.0,59.3165,59.4179,59.3087,59.4101,40923.0
2015-11-23 11:30:00,76.19,76.26,76.16,76.2,53671.0,59.4179,59.4725,59.3945,59.4257,53671.0
2015-11-23 11:40:00,76.19,76.38,76.19,76.31,36047.0,59.4179,59.566,59.4179,59.5115,36047.0
2015-11-23 11:50:00,76.31,76.33,76.25,76.28,33344.0,59.5115,59.527,59.4647,59.4881,33344.0
2015-11-23 12:00:00,76.28,76.34,76.18,76.18,44521.0,59.4881,59.5348,59.4101,59.4101,44521.0
2015-11-23 12:10:00,76.17,76.19,76.1,76.1,26314.0,59.4023,59.4179,59.3477,59.3477,26314.0
2015-11-23 12:20:00,76.1,76.25,76.09,76.25,31146.0,59.3477,59.4647,59.3399,59.4647,31146.0
2015-11-23 12:30:00,76.24,76.25,76.17,76.25,39726.0,59.4569,59.4647,59.4023,59.4647,39726.0
2015-11-23 12:40:00,76.26,76.28,76.2,76.23,62498.0,59.4725,59.4881,59.4257,59.4491,62498.0
2015-11-23 12:50:00,76.22,76.29,76.21,76.27,103272.0,59.4413,59.4959,59.4335,59.4803,103272.0
2015-11-23 13:00:00,76.26,76.31,76.25,76.28,102065.0,59.4725,59.5115,59.4647,59.4881,102065.0
2015-11-23 13:10:00,76.29,76.31,76.25,76.26,53859.0,59.4959,59.5115,59.4647,59.4725,53859.0
2015-11-23 13:20:00,76.27,76.3,76.24,76.27,47257.0,59.4803,59.5037,59.4569,59.4803,47257.0
2015-11-23 13:30:00,76.28,76.29,76.25,76.29,48548.0,59.4881,59.4959,59.4647,59.4959,48548.0
2015-11-23 13:40:00,76.28,76.32,76.27,76.3,142215.0,59.4881,59.5192,59.4803,59.5037,142215.0
2015-11-23 13:50:00,76.31,76.36,76.29,76.34,95376.0,59.5115,59.5504,59.4959,59.5348,95376.0
2015-11-23 14:00:00,76.33,76.37,76.27,76.31,120535.0,59.527,59.5582,59.4803,59.5115,120535.0
2015-11-23 14:10:00,76.31,76.37,76.3,76.36,134094.0,59.5115,59.5582,59.5037,59.5504,134094.0
2015-11-23 14:20:00,76.36,76.46,76.35,76.45,74059.0,59.5504,59.6284,59.5426,59.6206,74059.0
2015-11-23 14:30:00,76.45,76.47,76.39,76.43,141350.0,59.6206,59.6362,59.5738,59.605,141350.0
2015-11-23 14:40:00,76.43,76.49,76.38,76.49,237652.0,59.605,59.6518,59.566,59.6518,237652.0
2015-11-23 14:50:00,76.49,76.61,76.48,76.59,227797.0,59.6518,59.7454,59.644,59.7298,227797.0
2015-11-23 15:00:00,76.59,76.66,76.56,76.66,236935.0,59.7298,59.7844,59.7064,59.7844,236935.0
2015-11-23 15:10:00,76.66,76.69,76.62,76.67,264802.0,59.7844,59.8078,59.7532,59.7922,264802.0
2015-11-23 15:20:00,76.68,76.71,76.64,76.67,117026.0,59.8,59.8234,59.7688,59.7922,117026.0
2015-11-23 15:30:00,76.67,76.75,76.58,76.58,138983.0,59.7922,59.8546,59.722,59.722,138983.0
2015-11-23 15:40:00,76.59,76.61,76.56,76.61,132451.0,59.7298,59.7454,59.7064,59.7454,132451.0
2015-11-23 15:50:00,76.61,76.65,76.56,76.58,254457.0,59.7454,59.7766,59.7064,59.722,254457.0
2015-11-24 09:30:00,75.97,76.14,75.95,76.03,132698.0,59.2463,59.3789,59.2307,59.2931,132698.0
2015-11-24 09:40:00,76.03,76.2,75.95,75.98,125884.0,59.2931,59.4257,59.2307,59.2541,125884.0
2015-11-24 09:50:00,76.0,76.37,76.0,76.34,104128.0,59.2697,59.5582,59.2697,59.5348,104128.0
2015-11-24 10:00:00,76.33,76.37,76.17,76.27,55362.0,59.527,59.5582,59.4023,59.4803,55362.0
2015-11-24 10:10:00,76.28,76.38,76.11,76.17,66567.0,59.4881,59.566,59.3555,59.4023,66567.0
2015-11-24 10:20:00,76.16,76.21,76.08,76.1,39906.0,59.3945,59.4335,59.3321,59.3477,39906.0
2015-11-24 10:30:00,76.1,76.14,75.95,75.99,44889.0,59.3477,59.3789,59.2307,59.2619,44889.0
2015-11-24 10:40:00,75.99,76.07,75.92,75.93,62463.0,59.2619,59.3243,59.2073,59.2151,62463.0
2015-11-24 10:50:00,75.91,75.96,75.85,75.9,52011.0,59.1995,59.2385,59.1527,59.1917,52011.0
2015-11-24 11:00:00,75.9,75.99,75.77,75.98,90267.0,59.1917,59.2619,59.0903,59.2541,90267.0
2015-11-24 11:10:00,75.98,76.01,75.89,75.98,56401.0,59.2541,59.2775,59.1839,59.2541,56401.0
2015-11-24 11:20:00,75.98,76.24,75.97,76.13,94521.0,59.2541,59.4569,59.2463,59.3711,94521.0
2015-11-24 11:30:00,76.14,76.31,76.13,76.25,37875.0,59.3789,59.5115,59.3711,59.4647,37875.0
2015-11-24 11:40:00,76.25,76.29,76.18,76.23,34831.0,59.4647,59.4959,59.4101,59.4491,34831.0
2015-11-24 11:50:00,76.23,76.35,76.23,76.23,47795.0,59.4491,59.5426,59.4491,59.4491,47795.0
2015-11-24 12:00:00,76.24,76.32,76.22,76.28,35332.0,59.4569,59.5192,59.4413,59.4881,35332.0
2015-11-24 12:10:00,76.28,76.35,76.24,76.32,32036.0,59.4881,59.5426,59.4569,59.5192,32036.0
2015-11-24 12:20:00,76.32,76.34,76.14,76.16,40624.0,59.5192,59.5348,59.3789,59.3945,40624.0
2015-11-24 12:30:00,76.16,76.3,76.14,76.26,27539.0,59.3945,59.5037,59.3789,59.4725,27539.0
2015-11-24 12:40:00,76.25,76.33,76.21,76.22,24718.0,59.4647,59.527,59.4335,59.4413,24718.0
2015-11-24 12:50:00,76.22,76.22,76.05,76.12,58261.0,59.4413,59.4413,59.3087,59.3633,58261.0
2015-11-24 13:00:00,76.12,76.33,76.08,76.33,40263.0,59.3633,59.527,59.3321,59.527,40263.0
2015-11-24 13:10:00,76.33,76.35,76.19,76.2,46282.0,59.527,59.5426,59.4179,59.4257,46282.0
2015-11-24 13:20:00,76.2,76.43,76.2,76.4,40048.0,59.4257,59.605,59.4257,59.5816,40048.0
2015-11-24 13:30:00,76.41,76.44,76.31,76.39,77166.0,59.5894,59.6128,59.5115,59.5738,77166.0
2015-11-24 13:40:00,76.39,76.49,76.39,76.45,34695.0,59.5738,59.6518,59.5738,59.6206,34695.0
2015-11-24 13:50:00,76.46,76.54,76.45,76.52,53080.0,59.6284,59.6908,59.6206,59.6752,53080.0
2015-11-24 14:00:00,76.52,76.69,76.5,76.62,51605.0,59.6752,59.8078,59.6596,59.7532,51605.0
2015-11-24 14:10:00,76.62,76.62,76.41,76.51,49958.0,59.7532,59.7532,59.5894,59.6674,49958.0
2015-11-24 14:20:00,76.5,76.57,76.48,76.52,49852.0,59.6596,59.7142,59.644,59.6752,49852.0
2015-11-24 14:30:00,76.52,76.59,76.46,76.52,54386.0,59.6752,59.7298,59.6284,59.6752,54386.0
2015-11-24 14:40:00,76.52,76.59,76.51,76.57,31289.0,59.6752,59.7298,59.6674,59.7142,31289.0
2015-11-24 14:50:00,76.56,76.65,76.56,76.64,45377.0,59.7064,59.7766,59.7064,59.7688,45377.0
2015-11-24 15:00:00,76.64,76.71,76.58,76.69,941424.0,59.7688,59.8234,59.722,59.8078,941424.0
2015-11-24 15:10:00,76.68,76.77,76.66,76.7,66541.0,59.8,59.8702,59.7844,59.8156,66541.0
2015-11-24 15:20:00,76.69,76.74,76.53,76.54,76100.0,59.8078,59.8468,59.683,59.6908,76100.0
2015-11-24 15:30:00,76.55,76.6,76.51,76.56,71631.0,59.6986,59.7376,59.6674,59.7064,71631.0
2015-11-24 15:40:00,76.56,76.67,76.54,76.61,133059.0,59.7064,59.7922,59.6908,59.7454,133059.0
2015-11-24 15:50:00,76.6,76.66,76.55,76.58,289034.0,59.7376,59.7844,59.6986,59.722,289034.0
2015-11-25 09:30:00,76.47,76.56,76.4,76.49,110215.0,59.6362,59.7064,59.5816,59.6518,110215.0
2015-11-25 09:40:00,76.5,76.53,76.39,76.39,73628.0,59.6596,59.683,59.5738,59.5738,73628.0
2015-11-25 09:50:00,76.38,76.52,76.38,76.47,130863.0,59.566,59.6752,59.566,59.6362,130863.0
2015-11-25 10:00:00,76.48,76.48,76.33,76.34,176888.0,59.644,59.644,59.527,59.5348,176888.0
2015-11-25 10:10:00,76.33,76.51,76.28,76.37,231732.0,59.527,59.6674,59.4881,59.5582,231732.0
2015-11-25 10:20:00,76.36,76.36,76.14,76.16,86275.0,59.5504,59.5504,59.3789,59.3945,86275.0
2015-11-25 10:30:00,76.15,76.47,76.13,76.37,129627.0,59.3867,59.6362,59.3711,59.5582,129627.0
2015-11-25 10:40:00,76.38,76.4,76.32,76.36,62640.0,59.566,59.5816,59.5192,59.5504,62640.0
2015-11-25 10:50:00,76.37,76.37,76.24,76.28,44919.0,59.5582,59.5582,59.4569,59.4881,44919.0
2015-11-25 11:00:00,76.28,76.32,76.23,76.25,56092.0,59.4881,59.5192,59.4491,59.4647,56092.0
2015-11-25 11:10:00,76.25,76.33,76.25,76.29,68899.0,59.4647,59.527,59.4647,59.4959,68899.0
2015-11-25 11:20:00,76.3,76.31,76.21,76.25,81468.0,59.5037,59.5115,59.4335,59.4647,81468.0
2015-11-25 11:30:00,76.25,76.43,76.23,76.43,74494.0,59.4647,59.605,59.4491,59.605,74494.0
2015-11-25 11:40:00,76.42,76.49,76.38,76.48,48334.0,59.5972,59.6518,59.566,59.644,48334.0
2015-11-25 11:50:00,76.48,76.5,76.4,76.41,72652.0,59.644,59.6596,59.5816,59.5894,72652.0
2015-11-25 12:00:00,76.42,76.46,76.39,76.43,63460.0,59.5972,59.6284,59.5738,59.605,63460.0
2015-11-25 12:10:00,76.44,76.5,76.41,76.49,45485.0,59.6128,59.6596,59.5894,59.6518,45485.0
2015-11-25 12:20:00,76.49,76.53,76.44,76.47,92148.0,59.6518,59.683,59.6128,59.6362,92148.0
2015-11-25 12:30:00,76.48,76.53,76.46,76.46,54143.0,59.644,59.683,59.6284,59.6284,54143.0
2015-11-25 12:40:00,76.47,76.49,76.39,76.4,48253.0,59.6362,59.6518,59.5738,59.5816,48253.0
2015-11-25 12:50:00,76.4,76.48,76.39,76.39,49297.0,59.5816,59.644,59.5738,59.5738,49297.0
2015-11-25 13:00:00,76.39,76.5,76.39,76.48,32814.0,59.5738,59.6596,59.5738,59.644,32814.0
2015-11-25 13:10:00,76.48,76.48,76.41,76.43,28616.0,59.644,59.644,59.5894,59.605,28616.0
2015-11-25 13:20:00,76.42,76.47,76.34,76.4,59196.0,59.5972,59.6362,59.5348,59.5816,59196.0
2015-11-25 13:30:00,76.41,76.42,76.37,76.38,43838.0,59.5894,59.5972,59.5582,59.566,43838.0
2015-11-25 13:40:00,76.39,76.5,76.33,76.5,164004.0,59.5738,59.6596,59.527,59.6596,164004.0
2015-11-25 13:50:00,76.5,76.64,76.47,76.59,160928.0,59.6596,59.7688,59.6362,59.7298,160928.0
2015-11-25 14:00:00,76.59,76.71,76.58,76.7,130158.0,59.7298,59.8234,59.722,59.8156,130158.0
2015-11-25 14:10:00,76.7,76.82,76.67,76.77,112294.0,59.8156,59.9092,59.7922,59.8702,112294.0
2015-11-25 14:20:00,76.77,76.85,76.77,76.83,49302.0,59.8702,59.9326,59.8702,59.917,49302.0
2015-11-25 14:30:00,76.82,76.85,76.78,76.84,404644.0,59.9092,59.9326,59.878,59.9248,404644.0
2015-11-25 14:40:00,76.85,76.86,76.63,76.69,146917.0,59.9326,59.9404,59.761,59.8078,146917.0
2015-11-25 14:50:00,76.7,76.72,76.66,76.7,51256.0,59.8156,59.8312,59.7844,59.8156,51256.0
2015-11-25 15:00:00,76.7,76.71,76.58,76.58,126862.0,59.8156,59.8234,59.722,59.722,126862.0
2015-11-25 15:10:00,76.58,76.6,76.56,76.57,80801.0,59.722,59.7376,59.7064,59.7142,80801.0
2015-11-25 15:20:00,76.56,76.73,76.55,76.72,59389.0,59.7064,59.839,59.6986,59.8312,59389.0
2015-11-25 15:30:00,76.71,76.72,76.63,76.65,60913.0,59.8234,59.8312,59.761,59.7766,60913.0
2015-11-25 15:40:00,76.64,76.66,76.62,76.66,111714.0,59.7688,59.7844,59.7532,59.7844,111714.0
2015-11-25 15:50:00,76.65,76.66,76.57,76.58,265337.0,59.7766,59.7844,59.7142,59.722,265337.0
2015-11-27 09:30:00,76.83,77.0,76.57,76.7,138877.0,59.917,60.0496,59.7142,59.8156,138877.0
2015-11-27 09:40:00,76.71,76.71,76.35,76.46,135212.0,59.8234,59.8234,59.5426,59.6284,135212.0
2015-11-27 09:50:00,76.46,76.54,76.33,76.48,124512.0,59.6284,59.6908,59.527,59.644,124512.0
2015-11-27 10:00:00,76.48,76.48,76.26,76.41,87217.0,59.644,59.644,59.4725,59.5894,87217.0
2015-11-27 10:10:00,76.4,76.51,76.31,76.51,59577.0,59.5816,59.6674,59.5115,59.6674,59577.0
2015-11-27 10:20:00,76.48,76.53,76.38,76.43,63711.0,59.644,59.683,59.566,59.605,63711.0
2015-11-27 10:30:00,76.42,76.5,76.39,76.44,108313.0,59.5972,59.6596,59.5738,59.6128,108313.0
2015-11-27 10:40:00,76.45,76.56,76.44,76.46,107545.0,59.6206,59.7064,59.6128,59.6284,107545.0
2015-11-27 10:50:00,76.45,76.53,76.43,76.52,80168.0,59.6206,59.683,59.605,59.6752,80168.0
2015-11-27 11:00:00,76.52,76.66,76.52,76.61,74949.0,59.6752,59.7844,59.6752,59.7454,74949.0
2015-11-27 11:10:00,76.61,76.65,76.47,76.5,61634.0,59.7454,59.7766,59.6362,59.6596,61634.0
2015-11-27 11:20:00,76.5,76.59,76.47,76.5,65148.0,59.6596,59.7298,59.6362,59.6596,65148.0
2015-11-27 11:30:00,76.51,76.64,76.51,76.58,73690.0,59.6674,59.7688,59.6674,59.722,73690.0
2015-11-27 11:40:00,76.58,76.6,76.47,76.51,71449.0,59.722,59.7376,59.6362,59.6674,71449.0
2015-11-27 11:50:00,76.52,76.54,76.41,76.44,91141.0,59.6752,59.6908,59.5894,59.6128,91141.0
2015-11-27 12:00:00,76.43,76.64,76.43,76.62,162791.0,59.605,59.7688,59.605,59.7532,162791.0
2015-11-27 12:10:00,76.62,76.71,76.58,76.68,58105.0,59.7532,59.8234,59.722,59.8,58105.0
2015-11-27 12:20:00,76.68,76.78,76.64,76.78,75436.0,59.8,59.878,59.7688,59.878,75436.0
2015-11-27 12:30:00,76.77,76.78,76.63,76.65,122785.0,59.8702,59.878,59.761,59.7766,122785.0
2015-11-27 12:40:00,76.64,76.66,76.43,76.46,140067.0,59.7688,59.7844,59.605,59.6284,140067.0
2015-11-27 12:50:00,76.46,76.52,76.44,76.46,182065.0,59.6284,59.6752,59.6128,59.6284,182065.0
2015-11-30 09:30:00,76.55,76.76,76.2,76.47,207593.0,59.6986,59.8624,59.4257,59.6362,207593.0
2015-11-30 09:40:00,76.44,76.51,76.06,76.06,171141.0,59.6128,59.6674,59.3165,59.3165,171141.0
2015-11-30 09:50:00,76.06,76.09,75.94,76.03,141751.0,59.3165,59.3399,59.2229,59.2931,141751.0
2015-11-30 10:00:00,76.01,76.13,75.95,76.13,128291.0,59.2775,59.3711,59.2307,59.3711,128291.0
2015-11-30 10:10:00,76.11,76.11,75.91,75.96,211504.0,59.3555,59.3555,59.1995,59.2385,211504.0
2015-11-30 10:20:00,75.95,75.97,75.61,75.68,139797.0,59.2307,59.2463,58.9655,59.0201,139797.0
2015-11-30 10:30:00,75.69,75.84,75.66,75.79,167863.0,59.0279,59.1449,59.0045,59.1059,167863.0
2015-11-30 10:40:00,75.79,75.84,75.73,75.83,156078.0,59.1059,59.1449,59.0591,59.1371,156078.0
2015-11-30 10:50:00,75.83,75.85,75.72,75.73,138241.0,59.1371,59.1527,59.0513,59.0591,138241.0
2015-11-30 11:00:00,75.74,75.81,75.73,75.77,92623.0,59.0669,59.1215,59.0591,59.0903,92623.0
2015-11-30 11:10:00,75.77,75.8,75.73,75.79,141308.0,59.0903,59.1137,59.0591,59.1059,141308.0
2015-11-30 11:20:00,75.78,75.8,75.67,75.68,236339.0,59.0981,59.1137,59.0123,59.0201,236339.0
2015-11-30 11:30:00,75.69,75.72,75.58,75.63,81929.0,59.0279,59.0513,58.9421,58.9811,81929.0
2015-11-30 11:40:00,75.64,75.65,75.57,75.61,104280.0,58.9889,58.9967,58.9344,58.9655,104280.0
2015-11-30 11:50:00,75.61,75.61,75.48,75.56,127421.0,58.9655,58.9655,58.8642,58.9266,127421.0
2015-11-30 12:00:00,75.56,75.64,75.54,75.6,106012.0,58.9266,58.9889,58.911,58.9577,106012.0
2015-11-30 12:10:00,75.59,75.6,75.48,75.58,85415.0,58.9499,58.9577,58.8642,58.9421,85415.0
2015-11-30 12:20:00,75.58,75.63,75.49,75.5,211597.0,58.9421,58.9811,58.872,58.8798,211597.0
2015-11-30 12:30:00,75.51,75.58,75.46,75.47,184245.0,58.8876,58.9421,58.8486,58.8564,184245.0
2015-11-30 12:40:00,75.47,75.58,75.46,75.54,79311.0,58.8564,58.9421,58.8486,58.911,79311.0
2015-11-30 12:50:00,75.55,75.62,75.51,75.59,113744.0,58.9188,58.9733,58.8876,58.9499,113744.0
2015-11-30 13:00:00,75.58,75.68,75.56,75.65,89920.0,58.9421,59.0201,58.9266,58.9967,89920.0
2015-11-30 13:10:00,75.64,75.72,75.62,75.67,76705.0,58.9889,59.0513,58.9733,59.0123,76705.0
2015-11-30 13:20:00,75.67,75.8,75.62,75.8,156933.0,59.0123,59.1137,58.9733,59.1137,156933.0
2015-11-30 13:30:00,75.8,75.81,75.69,75.69,91624.0,59.1137,59.1215,59.0279,59.0279,91624.0
2015-11-30 13:40:00,75.69,75.8,75.66,75.79,109793.0,59.0279,59.1137,59.0045,59.1059,109793.0
2015-11-30 13:50:00,75.79,75.88,75.76,75.85,146534.0,59.1059,59.1761,59.0825,59.1527,146534.0
2015-11-30 14:00:00,75.86,75.9,75.8,75.84,101700.0,59.1605,59.1917,59.1137,59.1449,101700.0
2015-11-30 14:10:00,75.84,75.85,75.76,75.81,102691.0,59.1449,59.1527,59.0825,59.1215,102691.0
2015-11-30 14:20:00,75.8,75.81,75.68,75.69,130558.0,59.1137,59.1215,59.0201,59.0279,130558.0
2015-11-30 14:30:00,75.69,75.73,75.63,75.72,163071.0,59.0279,59.0591,58.9811,59.0513,163071.0
2015-11-30 14:40:00,75.71,75.74,75.55,75.57,131642.0,59.0435,59.0669,58.9188,58.9344,131642.0
2015-11-30 14:50:00,75.56,75.6,75.4,75.4,137340.0,58.9266,58.9577,58.8018,58.8018,137340.0
2015-11-30 15:00:00,75.4,75.45,75.35,75.4,172838.0,58.8018,58.8408,58.7628,58.8018,172838.0
2015-11-30 15:10:00,75.39,75.49,75.36,75.36,162909.0,58.794,58.872,58.7706,58.7706,162909.0
2015-11-30 15:20:00,75.35,75.42,75.32,75.4,161754.0,58.7628,58.8174,58.7394,58.8018,161754.0
2015-11-30 15:30:00,75.4,75.54,75.34,75.48,242520.0,58.8018,58.911,58.755,58.8642,242520.0
2015-11-30 15:40:00,75.49,75.5,75.32,75.46,357029.0,58.872,58.8798,58.7394,58.8486,357029.0
2015-11-30 15:50:00,75.45,75.53,75.34,75.34,605990.0,58.8408,58.9032,58.755,58.755,605990.0
2015-12-01 09:30:00,75.84,75.87,75.56,75.78,242035.0,59.1449,59.1683,58.9266,59.0981,242035.0
2015-12-01 09:40:00,75.79,76.18,75.72,76.01,123286.0,59.1059,59.4101,59.0513,59.2775,123286.0
2015-12-01 09:50:00,76.01,76.08,75.76,75.77,130726.0,59.2775,59.3321,59.0825,59.0903,130726.0
2015-12-01 10:00:00,75.75,75.76,75.52,75.62,141170.0,59.0747,59.0825,58.8954,58.9733,141170.0
2015-12-01 10:10:00,75.63,75.67,75.38,75.42,237754.0,58.9811,59.0123,58.7862,58.8174,237754.0
2015-12-01 10:20:00,75.44,75.49,75.41,75.46,157608.0,58.833,58.872,58.8096,58.8486,157608.0
2015-12-01 10:30:00,75.45,75.7,75.44,75.7,146185.0,58.8408,59.0357,58.833,59.0357,146185.0
2015-12-01 10:40:00,75.7,75.83,75.66,75.7,238729.0,59.0357,59.1371,59.0045,59.0357,238729.0
2015-12-01 10:50:00,75.69,75.73,75.62,75.65,124741.0,59.0279,59.0591,58.9733,58.9967,124741.0
2015-12-01 11:00:00,75.64,75.66,75.55,75.6,160651.0,58.9889,59.0045,58.9188,58.9577,160651.0
2015-12-01 11:10:00,75.61,75.78,75.61,75.75,85640.0,58.9655,59.0981,58.9655,59.0747,85640.0
2015-12-01 11:20:00,75.75,75.86,75.71,75.73,73037.0,59.0747,59.1605,59.0435,59.0591,73037.0
2015-12-01 11:30:00,75.73,75.76,75.67,75.68,61241.0,59.0591,59.0825,59.0123,59.0201,61241.0
2015-12-01 11:40:00,75.67,76.01,75.67,76.0,76302.0,59.0123,59.2775,59.0123,59.2697,76302.0
2015-12-01 11:50:00,76.01,76.03,75.9,76.02,59226.0,59.2775,59.2931,59.1917,59.2853,59226.0
2015-12-01 12:00:00,76.02,76.07,75.95,75.96,53997.0,59.2853,59.3243,59.2307,59.2385,53997.0
2015-12-01 12:10:00,75.96,76.04,75.96,75.99,42721.0,59.2385,59.3009,59.2385,59.2619,42721.0
2015-12-01 12:20:00,75.98,76.09,75.98,76.07,54040.0,59.2541,59.3399,59.2541,59.3243,54040.0
2015-12-01 12:30:00,76.07,76.15,76.05,76.09,99330.0,59.3243,59.3867,59.3087,59.3399,99330.0
2015-12-01 12:40:00,76.09,76.14,76.02,76.03,75178.0,59.3399,59.3789,59.2853,59.2931,75178.0
2015-12-01 12:50:00,76.03,76.06,76.0,76.0,71559.0,59.2931,59.3165,59.2697,59.2697,71559.0
2015-12-01 13:00:00,76.01,76.02,75.98,75.99,85746.0,59.2775,59.2853,59.2541,59.2619,85746.0
2015-12-01 13:10:00,75.99,76.0,75.93,75.99,81983.0,59.2619,59.2697,59.2151,59.2619,81983.0
2015-12-01 13:20:00,75.99,76.01,75.97,76.0,76951.0,59.2619,59.2775,59.2463,59.2697,76951.0
2015-12-01 13:30:00,75.99,76.03,75.95,76.03,55553.0,59.2619,59.2931,59.2307,59.2931,55553.0
2015-12-01 13:40:00,76.03,76.11,76.02,76.11,35631.0,59.2931,59.3555,59.2853,59.3555,35631.0
2015-12-01 13:50:00,76.12,76.13,76.06,76.09,52166.0,59.3633,59.3711,59.3165,59.3399,52166.0
2015-12-01 14:00:00,76.09,76.16,76.08,76.13,34147.0,59.3399,59.3945,59.3321,59.3711,34147.0
2015-12-01 14:10:00,76.14,76.14,76.07,76.09,79979.0,59.3789,59.3789,59.3243,59.3399,79979.0
2015-12-01 14:20:00,76.09,76.12,76.04,76.1,76556.0,59.3399,59.3633,59.3009,59.3477,76556.0
2015-12-01 14:30:00,76.1,76.14,76.08,76.11,111264.0,59.3477,59.3789,59.3321,59.3555,111264.0
2015-12-01 14:40:00,76.11,76.22,76.06,76.21,119623.0,59.3555,59.4413,59.3165,59.4335,119623.0
2015-12-01 14:50:00,76.21,76.27,76.18,76.22,131238.0,59.4335,59.4803,59.4101,59.4413,131238.0
2015-12-01 15:00:00,76.23,76.4,76.22,76.36,114176.0,59.4491,59.5816,59.4413,59.5504,114176.0
2015-12-01 15:10:00,76.36,76.55,76.36,76.52,108983.0,59.5504,59.6986,59.5504,59.6752,108983.0
2015-12-01 15:20:00,76.51,76.54,76.44,76.49,340142.0,59.6674,59.6908,59.6128,59.6518,340142.0
2015-12-01 15:30:00,76.49,76.58,76.45,76.54,205081.0,59.6518,59.722,59.6206,59.6908,205081.0
2015-12-01 15:40:00,76.55,76.56,76.46,76.5,157717.0,59.6986,59.7064,59.6284,59.6596,157717.0
2015-12-01 15:50:00,76.5,76.59,76.5,76.53,298666.0,59.6596,59.7298,59.6596,59.683,298666.0
2015-12-02 09:30:00,76.39,76.45,75.89,76.03,136598.0,59.5738,59.6206,59.1839,59.2931,136598.0
2015-12-02 09:40:00,76.02,76.2,75.94,76.0,107977.0,59.2853,59.4257,59.2229,59.2697,107977.0
2015-12-02 09:50:00,76.0,76.01,75.91,75.93,70368.0,59.2697,59.2775,59.1995,59.2151,70368.0
2015-12-02 10:00:00,75.94,75.98,75.78,75.78,178548.0,59.2229,59.2541,59.0981,59.0981,178548.0
2015-12-02 10:10:00,75.78,75.92,75.7,75.9,273002.0,59.0981,59.2073,59.0357,59.1917,273002.0
2015-12-02 10:20:00,75.91,75.94,75.82,75.83,194071.0,59.1995,59.2229,59.1293,59.1371,194071.0
2015-12-02 10:30:00,75.83,75.86,75.79,75.86,116354.0,59.1371,59.1605,59.1059,59.1605,116354.0
2015-12-02 10:40:00,75.86,75.88,75.79,75.83,120428.0,59.1605,59.1761,59.1059,59.1371,120428.0
2015-12-02 10:50:00,75.83,75.84,75.79,75.8,122439.0,59.1371,59.1449,59.1059,59.1137,122439.0
2015-12-02 11:00:00,75.8,75.82,75.68,75.69,165668.0,59.1137,59.1293,59.0201,59.0279,165668.0
2015-12-02 11:10:00,75.69,75.72,75.62,75.71,88625.0,59.0279,59.0513,58.9733,59.0435,88625.0
2015-12-02 11:20:00,75.71,75.76,75.68,75.7,100431.0,59.0435,59.0825,59.0201,59.0357,100431.0
2015-12-02 11:30:00,75.71,75.76,75.64,75.71,77824.0,59.0435,59.0825,58.9889,59.0435,77824.0
2015-12-02 11:40:00,75.71,75.72,75.67,75.71,91317.0,59.0435,59.0513,59.0123,59.0435,91317.0
2015-12-02 11:50:00,75.71,75.71,75.63,75.65,207180.0,59.0435,59.0435,58.9811,58.9967,207180.0
2015-12-02 12:00:00,75.65,75.8,75.64,75.8,102387.0,58.9967,59.1137,58.9889,59.1137,102387.0
2015-12-02 12:10:00,75.8,75.82,75.72,75.73,84190.0,59.1137,59.1293,59.0513,59.0591,84190.0
2015-12-02 12:20:00,75.73,75.77,75.66,75.75,406630.0,59.0591,59.0903,59.0045,59.0747,406630.0
2015-12-02 12:30:00,75.76,75.86,75.75,75.85,97713.0,59.0825,59.1605,59.0747,59.1527,97713.0
2015-12-02 12:40:00,75.86,75.9,75.84,75.89,87220.0,59.1605,59.1917,59.1449,59.1839,87220.0
2015-12-02 12:50:00,75.89,75.89,75.82,75.85,64312.0,59.1839,59.1839,59.1293,59.1527,64312.0
2015-12-02 13:00:00,75.85,75.94,75.84,75.92,140812.0,59.1527,59.2229,59.1449,59.2073,140812.0
2015-12-02 13:10:00,75.92,76.11,75.88,76.05,112304.0,59.2073,59.3555,59.1761,59.3087,112304.0
2015-12-02 13:20:00,76.05,76.12,76.04,76.1,76237.0,59.3087,59.3633,59.3009,59.3477,76237.0
2015-12-02 13:30:00,76.11,76.11,76.01,76.1,114858.0,59.3555,59.3555,59.2775,59.3477,114858.0
2015-12-02 13:40:00,76.09,76.09,75.95,75.98,99433.0,59.3399,59.3399,59.2307,59.2541,99433.0
2015-12-02 13:50:00,75.97,75.98,75.89,75.96,109030.0,59.2463,59.2541,59.1839,59.2385,109030.0
2015-12-02 14:00:00,75.96,76.1,75.89,76.05,316588.0,59.2385,59.3477,59.1839,59.3087,316588.0
2015-12-02 14:10:00,76.05,76.07,75.93,76.0,146009.0,59.3087,59.3243,59.2151,59.2697,146009.0
2015-12-02 14:20:00,76.0,76.07,75.97,76.05,173731.0,59.2697,59.3243,59.2463,59.3087,173731.0
2015-12-02 14:30:00,76.04,76.15,76.01,76.15,279391.0,59.3009,59.3867,59.2775,59.3867,279391.0
2015-12-02 14:40:00,76.15,76.21,76.03,76.09,340343.0,59.3867,59.4335,59.2931,59.3399,340343.0
2015-12-02 14:50:00,76.1,76.17,76.04,76.07,130179.0,59.3477,59.4023,59.3009,59.3243,130179.0
2015-12-02 15:00:00,76.07,76.12,76.02,76.12,147871.0,59.3243,59.3633,59.2853,59.3633,147871.0
2015-12-02 15:10:00,76.11,76.2,76.06,76.12,172332.0,59.3555,59.4257,59.3165,59.3633,172332.0
2015-12-02 15:20:00,76.12,76.12,75.94,75.98,291927.0,59.3633,59.3633,59.2229,59.2541,291927.0
2015-12-02 15:30:00,75.97,76.12,75.93,76.06,311937.0,59.2463,59.3633,59.2151,59.3165,311937.0
2015-12-02 15:40:00,76.06,76.27,76.05,76.21,342809.0,59.3165,59.4803,59.3087,59.4335,342809.0
2015-12-02 15:50:00,76.2,76.26,76.06,76.15,750835.0,59.4257,59.4725,59.3165,59.3867,750835.0
2015-12-03 09:30:00,76.69,77.74,76.62,77.4,392804.0,59.8078,60.6267,59.7532,60.3615,392804.0
2015-12-03 09:40:00,77.4,77.65,77.33,77.4,265935.0,60.3615,60.5565,60.3069,60.3615,265935.0
2015-12-03 09:50:00,77.4,77.49,77.31,77.45,307829.0,60.3615,60.4317,60.2913,60.4005,307829.0
2015-12-03 10:00:00,77.45,77.8,77.4,77.68,528710.0,60.4005,60.6734,60.3615,60.5799,528710.0
2015-12-03 10:10:00,77.68,78.17,77.68,78.09,948553.0,60.5799,60.962,60.5799,60.8996,948553.0
2015-12-03 10:20:00,78.09,78.61,78.04,78.43,443553.0,60.8996,61.3051,60.8606,61.1648,443553.0
2015-12-03 10:30:00,78.42,78.48,77.97,78.05,678735.0,61.157,61.2038,60.806,60.8684,678735.0
2015-12-03 10:40:00,78.05,78.42,78.05,78.27,370395.0,60.8684,61.157,60.8684,61.04,370395.0
2015-12-03 10:50:00,78.27,78.27,77.97,78.01,247388.0,61.04,61.04,60.806,60.8372,247388.0
2015-12-03 11:00:00,78.01,78.17,77.91,78.07,183824.0,60.8372,60.962,60.7592,60.884,183824.0
2015-12-03 11:10:00,78.08,78.17,77.98,78.12,136049.0,60.8918,60.962,60.8138,60.923,136049.0
2015-12-03 11:20:00,78.13,78.21,78.06,78.16,237683.0,60.9308,60.9932,60.8762,60.9542,237683.0
2015-12-03 11:30:00,78.16,78.19,78.0,78.14,288935.0,60.9542,60.9776,60.8294,60.9386,288935.0
2015-12-03 11:40:00,78.14,78.3,78.09,78.24,204057.0,60.9386,61.0634,60.8996,61.0166,204057.0
2015-12-03 11:50:00,78.24,78.35,78.11,78.27,143678.0,61.0166,61.1024,60.9152,61.04,143678.0
2015-12-03 12:00:00,78.28,78.29,78.07,78.08,96222.0,61.0478,61.0556,60.884,60.8918,96222.0
2015-12-03 12:10:00,78.08,78.1,77.98,78.0,123994.0,60.8918,60.9074,60.8138,60.8294,123994.0
2015-12-03 12:20:00,78.0,78.01,77.9,77.98,142796.0,60.8294,60.8372,60.7514,60.8138,142796.0
2015-12-03 12:30:00,77.98,77.98,77.82,77.91,161579.0,60.8138,60.8138,60.689,60.7592,161579.0
2015-12-03 12:40:00,77.91,77.99,77.83,77.88,131343.0,60.7592,60.8216,60.6968,60.7358,131343.0
2015-12-03 12:50:00,77.87,77.9,77.74,77.8,193917.0,60.728,60.7514,60.6267,60.6734,193917.0
2015-12-03 13:00:00,77.8,77.85,77.74,77.76,168088.0,60.6734,60.7124,60.6267,60.6423,168088.0
2015-12-03 13:10:00,77.76,77.79,77.69,77.72,80664.0,60.6423,60.6657,60.5877,60.6111,80664.0
2015-12-03 13:20:00,77.73,77.82,77.7,77.73,124998.0,60.6189,60.689,60.5955,60.6189,124998.0
2015-12-03 13:30:00,77.73,77.75,77.53,77.55,134403.0,60.6189,60.6345,60.4629,60.4785,134403.0
2015-12-03 13:40:00,77.55,77.58,77.21,77.26,182507.0,60.4785,60.5019,60.2133,60.2523,182507.0
2015-12-03 13:50:00,77.27,77.32,77.2,77.2,157009.0,60.2601,60.2991,60.2055,60.2055,157009.0
2015-12-03 14:00:00,77.21,77.25,76.74,76.74,180742.0,60.2133,60.2445,59.8468,59.8468,180742.0
2015-12-03 14:10:00,76.75,76.83,76.54,76.66,196599.0,59.8546,59.917,59.6908,59.7844,196599.0
2015-12-03 14:20:00,76.67,76.73,76.41,76.55,133540.0,59.7922,59.839,59.5894,59.6986,133540.0
2015-12-03 14:30:00,76.55,76.68,76.5,76.64,153682.0,59.6986,59.8,59.6596,59.7688,153682.0
2015-12-03 14:40:00,76.64,76.64,76.51,76.64,152391.0,59.7688,59.7688,59.6674,59.7688,152391.0
2015-12-03 14:50:00,76.64,76.89,76.63,76.79,146920.0,59.7688,59.9638,59.761,59.8858,146920.0
2015-12-03 15:00:00,76.79,76.86,76.76,76.78,235359.0,59.8858,59.9404,59.8624,59.878,235359.0
2015-12-03 15:10:00,76.78,76.84,76.61,76.61,225929.0,59.878,59.9248,59.7454,59.7454,225929.0
2015-12-03 15:20:00,76.61,76.68,76.57,76.64,212314.0,59.7454,59.8,59.7142,59.7688,212314.0
2015-12-03 15:30:00,76.63,76.85,76.57,76.85,260723.0,59.761,59.9326,59.7142,59.9326,260723.0
2015-12-03 15:40:00,76.85,76.85,76.65,76.76,380039.0,59.9326,59.9326,59.7766,59.8624,380039.0
2015-12-03 15:50:00,76.76,76.82,76.59,76.7,773712.0,59.8624,59.9092,59.7298,59.8156,773712.0
2015-12-04 09:30:00,76.99,78.13,76.91,77.85,735696.0,60.0418,60.9308,59.9794,60.7124,735696.0
2015-12-04 09:40:00,77.83,77.91,77.3,77.33,539594.0,60.6968,60.7592,60.2835,60.3069,539594.0
2015-12-04 09:50:00,77.32,77.56,77.21,77.35,301310.0,60.2991,60.4863,60.2133,60.3225,301310.0
2015-12-04 10:00:00,77.36,77.4,76.93,77.08,173458.0,60.3303,60.3615,59.995,60.1119,173458.0
2015-12-04 10:10:00,77.09,77.24,76.99,77.15,240331.0,60.1197,60.2367,60.0418,60.1665,240331.0
2015-12-04 10:20:00,77.15,77.21,76.96,77.0,260864.0,60.1665,60.2133,60.0184,60.0496,260864.0
2015-12-04 10:30:00,77.0,77.49,77.0,77.44,222935.0,60.0496,60.4317,60.0496,60.3927,222935.0
2015-12-04 10:40:00,77.44,77.53,77.26,77.41,109083.0,60.3927,60.4629,60.2523,60.3693,109083.0
2015-12-04 10:50:00,77.41,77.75,77.4,77.7,114358.0,60.3693,60.6345,60.3615,60.5955,114358.0
2015-12-04 11:00:00,77.7,77.84,77.65,77.67,168053.0,60.5955,60.7046,60.5565,60.5721,168053.0
2015-12-04 11:10:00,77.67,77.75,77.55,77.62,97137.0,60.5721,60.6345,60.4785,60.5331,97137.0
2015-12-04 11:20:00,77.63,77.66,77.49,77.5,123483.0,60.5409,60.5643,60.4317,60.4395,123483.0
2015-12-04 11:30:00,77.51,77.52,77.37,77.46,110206.0,60.4473,60.4551,60.3381,60.4083,110206.0
2015-12-04 11:40:00,77.45,77.46,77.26,77.28,68285.0,60.4005,60.4083,60.2523,60.2679,68285.0
2015-12-04 11:50:00,77.28,77.34,77.21,77.24,93211.0,60.2679,60.3147,60.2133,60.2367,93211.0
2015-12-04 12:00:00,77.24,77.32,77.2,77.25,80752.0,60.2367,60.2991,60.2055,60.2445,80752.0
2015-12-04 12:10:00,77.24,77.3,77.18,77.19,84648.0,60.2367,60.2835,60.1899,60.1977,84648.0
2015-12-04 12:20:00,77.19,77.29,77.13,77.19,103510.0,60.1977,60.2757,60.1509,60.1977,103510.0
2015-12-04 12:30:00,77.2,77.76,77.2,77.72,160463.0,60.2055,60.6423,60.2055,60.6111,160463.0
2015-12-04 12:40:00,77.73,77.84,77.66,77.74,228721.0,60.6189,60.7046,60.5643,60.6267,228721.0
2015-12-04 12:50:00,77.74,78.0,77.73,77.94,261102.0,60.6267,60.8294,60.6189,60.7826,261102.0
2015-12-04 13:00:00,77.94,78.18,77.91,78.17,114128.0,60.7826,60.9698,60.7592,60.962,114128.0
2015-12-04 13:10:00,78.16,78.23,78.05,78.09,131150.0,60.9542,61.0088,60.8684,60.8996,131150.0
2015-12-04 13:20:00,78.08,78.22,78.04,78.17,92467.0,60.8918,61.001,60.8606,60.962,92467.0
2015-12-04 13:30:00,78.18,78.22,78.14,78.21,136482.0,60.9698,61.001,60.9386,60.9932,136482.0
2015-12-04 13:40:00,78.21,78.22,78.06,78.13,226542.0,60.9932,61.001,60.8762,60.9308,226542.0
2015-12-04 13:50:00,78.13,78.17,77.95,77.97,237331.0,60.9308,60.962,60.7904,60.806,237331.0
2015-12-04 14:00:00,77.97,78.03,77.91,77.92,125922.0,60.806,60.8528,60.7592,60.767,125922.0
2015-12-04 14:10:00,77.92,78.04,77.9,77.98,132517.0,60.767,60.8606,60.7514,60.8138,132517.0
2015-12-04 14:20:00,77.97,78.11,77.9,78.11,108218.0,60.806,60.9152,60.7514,60.9152,108218.0
2015-12-04 14:30:00,78.12,78.2,78.08,78.16,104076.0,60.923,60.9854,60.8918,60.9542,104076.0
2015-12-04 14:40:00,78.17,78.31,78.16,78.29,159064.0,60.962,61.0712,60.9542,61.0556,159064.0
2015-12-04 14:50:00,78.29,78.35,78.26,78.28,127176.0,61.0556,61.1024,61.0322,61.0478,127176.0
2015-12-04 15:00:00,78.28,78.3,78.13,78.26,164386.0,61.0478,61.0634,60.9308,61.0322,164386.0
2015-12-04 15:10:00,78.26,78.31,78.19,78.21,224140.0,61.0322,61.0712,60.9776,60.9932,224140.0
2015-12-04 15:20:00,78.21,78.22,78.01,78.12,220438.0,60.9932,61.001,60.8372,60.923,220438.0
2015-12-04 15:30:00,78.12,78.13,77.98,78.01,169410.0,60.923,60.9308,60.8138,60.8372,169410.0
2015-12-04 15:40:00,78.01,78.11,77.96,78.01,296090.0,60.8372,60.9152,60.7982,60.8372,296090.0
2015-12-04 15:50:00,78.01,78.19,77.95,78.13,648923.0,60.8372,60.9776,60.7904,60.9308,648923.0
2015-12-07 09:30:00,78.28,78.5,78.05,78.15,519599.0,61.0478,61.2194,60.8684,60.9464,519599.0
2015-12-07 09:40:00,78.15,78.19,77.95,77.96,115528.0,60.9464,60.9776,60.7904,60.7982,115528.0
2015-12-07 09:50:00,77.95,77.95,77.64,77.72,93649.0,60.7904,60.7904,60.5487,60.6111,93649.0
2015-12-07 10:00:00,77.71,77.92,77.58,77.78,113968.0,60.6033,60.767,60.5019,60.6579,113968.0
2015-12-07 10:10:00,77.77,77.92,77.73,77.9,116541.0,60.6501,60.767,60.6189,60.7514,116541.0
2015-12-07 10:20:00,77.9,77.95,77.78,77.93,115515.0,60.7514,60.7904,60.6579,60.7748,115515.0
2015-12-07 10:30:00,77.93,77.93,77.73,77.82,121975.0,60.7748,60.7748,60.6189,60.689,121975.0
2015-12-07 10:40:00,77.81,77.82,77.6,77.62,126944.0,60.6812,60.689,60.5175,60.5331,126944.0
2015-12-07 10:50:00,77.61,77.65,77.51,77.57,96369.0,60.5253,60.5565,60.4473,60.4941,96369.0
2015-12-07 11:00:00,77.57,77.58,77.39,77.54,122577.0,60.4941,60.5019,60.3537,60.4707,122577.0
2015-12-07 11:10:00,77.53,77.61,77.37,77.41,111298.0,60.4629,60.5253,60.3381,60.3693,111298.0
2015-12-07 11:20:00,77.41,77.43,77.27,77.3,178814.0,60.3693,60.3849,60.2601,60.2835,178814.0
2015-12-07 11:30:00,77.29,77.62,77.27,77.62,102096.0,60.2757,60.5331,60.2601,60.5331,102096.0
2015-12-07 11:40:00,77.62,77.62,77.51,77.57,73859.0,60.5331,60.5331,60.4473,60.4941,73859.0
2015-12-07 11:50:00,77.57,77.61,77.53,77.61,56087.0,60.4941,60.5253,60.4629,60.5253,56087.0
2015-12-07 12:00:00,77.61,77.63,77.56,77.56,61581.0,60.5253,60.5409,60.4863,60.4863,61581.0
2015-12-07 12:10:00,77.56,77.67,77.55,77.65,72017.0,60.4863,60.5721,60.4785,60.5565,72017.0
2015-12-07 12:20:00,77.66,77.73,77.62,77.7,76162.0,60.5643,60.6189,60.5331,60.5955,76162.0
2015-12-07 12:30:00,77.7,77.71,77.62,77.65,95207.0,60.5955,60.6033,60.5331,60.5565,95207.0
2015-12-07 12:40:00,77.65,77.65,77.55,77.61,93745.0,60.5565,60.5565,60.4785,60.5253,93745.0
2015-12-07 12:50:00,77.61,77.7,77.59,77.69,96587.0,60.5253,60.5955,60.5097,60.5877,96587.0
2015-12-07 13:00:00,77.68,77.77,77.55,77.75,59277.0,60.5799,60.6501,60.4785,60.6345,59277.0
2015-12-07 13:10:00,77.75,77.79,77.62,77.79,70131.0,60.6345,60.6657,60.5331,60.6657,70131.0
2015-12-07 13:20:00,77.78,77.82,77.7,77.79,65498.0,60.6579,60.689,60.5955,60.6657,65498.0
2015-12-07 13:30:00,77.78,77.82,77.75,77.8,80716.0,60.6579,60.689,60.6345,60.6734,80716.0
2015-12-07 13:40:00,77.79,77.8,77.68,77.71,82549.0,60.6657,60.6734,60.5799,60.6033,82549.0
2015-12-07 13:50:00,77.71,77.92,77.7,77.9,66400.0,60.6033,60.767,60.5955,60.7514,66400.0
2015-12-07 14:00:00,77.9,77.91,77.81,77.83,65954.0,60.7514,60.7592,60.6812,60.6968,65954.0
2015-12-07 14:10:00,77.84,77.86,77.75,77.78,74517.0,60.7046,60.7202,60.6345,60.6579,74517.0
2015-12-07 14:20:00,77.77,77.86,77.76,77.81,102638.0,60.6501,60.7202,60.6423,60.6812,102638.0
2015-12-07 14:30:00,77.82,77.93,77.72,77.79,82610.0,60.689,60.7748,60.6111,60.6657,82610.0
2015-12-07 14:40:00,77.79,77.8,77.65,77.69,103009.0,60.6657,60.6734,60.5565,60.5877,103009.0
2015-12-07 14:50:00,77.7,77.7,77.54,77.54,132493.0,60.5955,60.5955,60.4707,60.4707,132493.0
2015-12-07 15:00:00,77.54,77.7,77.51,77.67,155710.0,60.4707,60.5955,60.4473,60.5721,155710.0
2015-12-07 15:10:00,77.67,77.76,77.63,77.74,179799.0,60.5721,60.6423,60.5409,60.6267,179799.0
2015-12-07 15:20:00,77.74,77.86,77.73,77.86,147016.0,60.6267,60.7202,60.6189,60.7202,147016.0
2015-12-07 15:30:00,77.85,77.89,77.77,77.88,134391.0,60.7124,60.7436,60.6501,60.7358,134391.0
2015-12-07 15:40:00,77.88,78.02,77.85,78.0,185291.0,60.7358,60.845,60.7124,60.8294,185291.0
2015-12-07 15:50:00,77.99,78.06,77.93,77.95,317760.0,60.8216,60.8762,60.7748,60.7904,317760.0
2015-12-08 09:30:00,77.6,77.73,77.41,77.59,263332.0,60.5175,60.6189,60.3693,60.5097,263332.0
2015-12-08 09:40:00,77.58,77.94,77.52,77.87,270716.0,60.5019,60.7826,60.4551,60.728,270716.0
2015-12-08 09:50:00,77.87,77.93,77.81,77.81,121863.0,60.728,60.7748,60.6812,60.6812,121863.0
2015-12-08 10:00:00,77.81,77.94,77.79,77.89,91814.0,60.6812,60.7826,60.6657,60.7436,91814.0
2015-12-08 10:10:00,77.9,78.05,77.82,77.84,229385.0,60.7514,60.8684,60.689,60.7046,229385.0
2015-12-08 10:20:00,77.85,77.89,77.74,77.86,223963.0,60.7124,60.7436,60.6267,60.7202,223963.0
2015-12-08 10:30:00,77.86,77.98,77.82,77.86,196850.0,60.7202,60.8138,60.689,60.7202,196850.0
2015-12-08 10:40:00,77.86,77.94,77.83,77.9,103332.0,60.7202,60.7826,60.6968,60.7514,103332.0
2015-12-08 10:50:00,77.92,77.95,77.83,77.93,256907.0,60.767,60.7904,60.6968,60.7748,256907.0
2015-12-08 11:00:00,77.95,78.21,77.92,78.05,203299.0,60.7904,60.9932,60.767,60.8684,203299.0
2015-12-08 11:10:00,78.05,78.06,77.87,78.01,118715.0,60.8684,60.8762,60.728,60.8372,118715.0
2015-12-08 11:20:00,78.01,78.1,77.88,77.9,171853.0,60.8372,60.9074,60.7358,60.7514,171853.0
2015-12-08 11:30:00,77.9,77.93,77.8,77.88,118129.0,60.7514,60.7748,60.6734,60.7358,118129.0
2015-12-08 11:40:00,77.87,77.93,77.83,77.85,101874.0,60.728,60.7748,60.6968,60.7124,101874.0
2015-12-08 11:50:00,77.85,77.93,77.77,77.87,80090.0,60.7124,60.7748,60.6501,60.728,80090.0
2015-12-08 12:00:00,77.87,77.94,77.81,77.89,125071.0,60.728,60.7826,60.6812,60.7436,125071.0
2015-12-08 12:10:00,77.89,77.9,77.75,77.8,173058.0,60.7436,60.7514,60.6345,60.6734,173058.0
2015-12-08 12:20:00,77.79,77.92,77.78,77.87,60910.0,60.6657,60.767,60.6579,60.728,60910.0
2015-12-08 12:30:00,77.86,77.9,77.75,77.88,54195.0,60.7202,60.7514,60.6345,60.7358,54195.0
2015-12-08 12:40:00,77.88,77.97,77.86,77.96,106131.0,60.7358,60.806,60.7202,60.7982,106131.0
2015-12-08 12:50:00,77.96,78.04,77.91,78.0,69208.0,60.7982,60.8606,60.7592,60.8294,69208.0
2015-12-08 13:00:00,78.0,78.06,77.94,78.02,54471.0,60.8294,60.8762,60.7826,60.845,54471.0
2015-12-08 13:10:00,77.99,78.04,77.86,77.86,75263.0,60.8216,60.8606,60.7202,60.7202,75263.0
2015-12-08 13:20:00,77.86,77.95,77.82,77.94,117932.0,60.7202,60.7904,60.689,60.7826,117932.0
2015-12-08 13:30:00,77.94,78.06,77.94,78.02,68436.0,60.7826,60.8762,60.7826,60.845,68436.0
2015-12-08 13:40:00,78.02,78.04,77.96,77.97,103175.0,60.845,60.8606,60.7982,60.806,103175.0
2015-12-08 13:50:00,77.97,78.06,77.92,78.03,63722.0,60.806,60.8762,60.767,60.8528,63722.0
2015-12-08 14:00:00,78.04,78.18,78.04,78.17,68243.0,60.8606,60.9698,60.8606,60.962,68243.0
2015-12-08 14:10:00,78.17,78.21,78.08,78.08,85782.0,60.962,60.9932,60.8918,60.8918,85782.0
2015-12-08 14:20:00,78.09,78.11,78.0,78.03,91741.0,60.8996,60.9152,60.8294,60.8528,91741.0
2015-12-08 14:30:00,78.03,78.1,77.96,78.05,104802.0,60.8528,60.9074,60.7982,60.8684,104802.0
2015-12-08 14:40:00,78.04,78.04,77.92,77.93,115779.0,60.8606,60.8606,60.767,60.7748,115779.0
2015-12-08 14:50:00,77.94,78.01,77.92,77.95,152855.0,60.7826,60.8372,60.767,60.7904,152855.0
2015-12-08 15:00:00,77.96,78.01,77.88,78.01,170265.0,60.7982,60.8372,60.7358,60.8372,170265.0
2015-12-08 15:10:00,78.01,78.05,77.94,77.98,187164.0,60.8372,60.8684,60.7826,60.8138,187164.0
2015-12-08 15:20:00,77.98,78.07,77.97,78.05,219141.0,60.8138,60.884,60.806,60.8684,219141.0
2015-12-08 15:30:00,78.05,78.13,77.99,78.12,257568.0,60.8684,60.9308,60.8216,60.923,257568.0
2015-12-08 15:40:00,78.12,78.17,78.03,78.16,269200.0,60.923,60.962,60.8528,60.9542,269200.0
2015-12-08 15:50:00,78.16,78.22,78.08,78.09,420655.0,60.9542,61.001,60.8918,60.8996,420655.0
2015-12-09 09:30:00,77.89,78.0,77.52,77.97,358628.0,60.7436,60.8294,60.4551,60.806,358628.0
2015-12-09 09:40:00,77.97,78.01,77.85,77.94,131433.0,60.806,60.8372,60.7124,60.7826,131433.0
2015-12-09 09:50:00,77.94,78.0,77.87,77.95,116940.0,60.7826,60.8294,60.728,60.7904,116940.0
2015-12-09 10:00:00,77.95,78.26,77.94,78.26,210085.0,60.7904,61.0322,60.7826,61.0322,210085.0
2015-12-09 10:10:00,78.26,78.47,78.26,78.39,136446.0,61.0322,61.196,61.0322,61.1336,136446.0
2015-12-09 10:20:00,78.39,78.6,78.35,78.54,140734.0,61.1336,61.2973,61.1024,61.2505,140734.0
2015-12-09 10:30:00,78.53,78.78,78.53,78.71,87554.0,61.2427,61.4377,61.2427,61.3831,87554.0
2015-12-09 10:40:00,78.71,78.77,78.62,78.67,119689.0,61.3831,61.4299,61.3129,61.3519,119689.0
2015-12-09 10:50:00,78.67,78.74,78.62,78.7,136757.0,61.3519,61.4065,61.3129,61.3753,136757.0
2015-12-09 11:00:00,78.7,78.71,78.46,78.46,80549.0,61.3753,61.3831,61.1882,61.1882,80549.0
2015-12-09 11:10:00,78.47,78.48,78.1,78.11,135078.0,61.196,61.2038,60.9074,60.9152,135078.0
2015-12-09 11:20:00,78.11,78.19,78.01,78.11,169206.0,60.9152,60.9776,60.8372,60.9152,169206.0
2015-12-09 11:30:00,78.11,78.17,77.89,77.91,100428.0,60.9152,60.962,60.7436,60.7592,100428.0
2015-12-09 11:40:00,77.92,77.95,77.61,77.66,140686.0,60.767,60.7904,60.5253,60.5643,140686.0
2015-12-09 11:50:00,77.66,77.89,77.66,77.81,109452.0,60.5643,60.7436,60.5643,60.6812,109452.0
2015-12-09 12:00:00,77.82,77.9,77.78,77.9,114123.0,60.689,60.7514,60.6579,60.7514,114123.0
2015-12-09 12:10:00,77.9,77.9,77.58,77.59,59538.0,60.7514,60.7514,60.5019,60.5097,59538.0
2015-12-09 12:20:00,77.59,77.59,77.28,77.35,91905.0,60.5097,60.5097,60.2679,60.3225,91905.0
2015-12-09 12:30:00,77.33,77.4,77.17,77.2,69012.0,60.3069,60.3615,60.1821,60.2055,69012.0
2015-12-09 12:40:00,77.2,77.34,77.1,77.29,109553.0,60.2055,60.3147,60.1275,60.2757,109553.0
2015-12-09 12:50:00,77.29,77.39,77.18,77.23,75907.0,60.2757,60.3537,60.1899,60.2289,75907.0
2015-12-09 13:00:00,77.22,77.42,77.14,77.34,115833.0,60.2211,60.3771,60.1587,60.3147,115833.0
2015-12-09 13:10:00,77.35,77.51,77.3,77.44,104678.0,60.3225,60.4473,60.2835,60.3927,104678.0
2015-12-09 13:20:00,77.45,77.54,77.39,77.43,89841.0,60.4005,60.4707,60.3537,60.3849,89841.0
2015-12-09 13:30:00,77.44,77.49,77.28,77.48,56203.0,60.3927,60.4317,60.2679,60.4239,56203.0
2015-12-09 13:40:00,77.47,77.52,77.32,77.44,52743.0,60.4161,60.4551,60.2991,60.3927,52743.0
2015-12-09 13:50:00,77.47,77.68,77.47,77.5,114374.0,60.4161,60.5799,60.4161,60.4395,114374.0
2015-12-09 14:00:00,77.51,77.55,77.45,77.47,47743.0,60.4473,60.4785,60.4005,60.4161,47743.0
2015-12-09 14:10:00,77.47,77.55,77.45,77.46,56914.0,60.4161,60.4785,60.4005,60.4083,56914.0
2015-12-09 14:20:00,77.45,77.47,77.39,77.44,89101.0,60.4005,60.4161,60.3537,60.3927,89101.0
2015-12-09 14:30:00,77.44,77.56,77.43,77.54,87935.0,60.3927,60.4863,60.3849,60.4707,87935.0
2015-12-09 14:40:00,77.54,77.54,77.39,77.43,83726.0,60.4707,60.4707,60.3537,60.3849,83726.0
2015-12-09 14:50:00,77.43,77.52,77.4,77.45,99608.0,60.3849,60.4551,60.3615,60.4005,99608.0
2015-12-09 15:00:00,77.46,77.54,77.43,77.48,104659.0,60.4083,60.4707,60.3849,60.4239,104659.0
2015-12-09 15:10:00,77.48,77.5,77.4,77.48,172554.0,60.4239,60.4395,60.3615,60.4239,172554.0
2015-12-09 15:20:00,77.48,77.71,77.48,77.64,135478.0,60.4239,60.6033,60.4239,60.5487,135478.0
2015-12-09 15:30:00,77.65,77.76,77.64,77.65,145199.0,60.5565,60.6423,60.5487,60.5565,145199.0
2015-12-09 15:40:00,77.64,77.7,77.51,77.52,156007.0,60.5487,60.5955,60.4473,60.4551,156007.0
2015-12-09 15:50:00,77.52,77.61,77.49,77.57,280061.0,60.4551,60.5253,60.4317,60.4941,280061.0
2015-12-10 09:30:00,77.72,78.15,77.4,78.11,136529.0,60.6111,60.9464,60.3615,60.9152,136529.0
2015-12-10 09:40:00,78.11,78.28,77.98,78.0,94253.0,60.9152,61.0478,60.8138,60.8294,94253.0
2015-12-10 09:50:00,77.99,78.06,77.72,77.82,77681.0,60.8216,60.8762,60.6111,60.689,77681.0
2015-12-10 10:00:00,77.81,77.92,77.76,77.8,28582.0,60.6812,60.767,60.6423,60.6734,28582.0
2015-12-10 10:10:00,77.81,77.84,77.68,77.79,102659.0,60.6812,60.7046,60.5799,60.6657,102659.0
2015-12-10 10:20:00,77.79,77.88,77.75,77.79,45258.0,60.6657,60.7358,60.6345,60.6657,45258.0
2015-12-10 10:30:00,77.79,77.81,77.62,77.78,148313.0,60.6657,60.6812,60.5331,60.6579,148313.0
2015-12-10 10:40:00,77.79,77.81,77.63,77.71,203589.0,60.6657,60.6812,60.5409,60.6033,203589.0
2015-12-10 10:50:00,77.71,77.71,77.51,77.54,109110.0,60.6033,60.6033,60.4473,60.4707,109110.0
2015-12-10 11:00:00,77.53,77.68,77.52,77.65,176510.0,60.4629,60.5799,60.4551,60.5565,176510.0
2015-12-10 11:10:00,77.65,77.85,77.63,77.83,88866.0,60.5565,60.7124,60.5409,60.6968,88866.0
2015-12-10 11:20:00,77.84,77.95,77.78,77.8,55751.0,60.7046,60.7904,60.6579,60.6734,55751.0
2015-12-10 11:30:00,77.79,77.8,77.6,77.65,98126.0,60.6657,60.6734,60.5175,60.5565,98126.0
2015-12-10 11:40:00,77.66,77.66,77.43,77.51,93559.0,60.5643,60.5643,60.3849,60.4473,93559.0
2015-12-10 11:50:00,77.51,77.52,77.38,77.43,87024.0,60.4473,60.4551,60.3459,60.3849,87024.0
2015-12-10 12:00:00,77.44,77.53,77.28,77.3,174914.0,60.3927,60.4629,60.2679,60.2835,174914.0
2015-12-10 12:10:00,77.3,77.32,77.19,77.28,130482.0,60.2835,60.2991,60.1977,60.2679,130482.0
2015-12-10 12:20:00,77.28,77.44,77.27,77.42,66901.0,60.2679,60.3927,60.2601,60.3771,66901.0
2015-12-10 12:30:00,77.45,77.57,77.37,77.54,57448.0,60.4005,60.4941,60.3381,60.4707,57448.0
2015-12-10 12:40:00,77.54,77.69,77.51,77.67,70475.0,60.4707,60.5877,60.4473,60.5721,70475.0
2015-12-10 12:50:00,77.67,77.77,77.65,77.65,83150.0,60.5721,60.6501,60.5565,60.5565,83150.0
2015-12-10 13:00:00,77.66,77.71,77.55,77.6,53646.0,60.5643,60.6033,60.4785,60.5175,53646.0
2015-12-10 13:10:00,77.61,77.63,77.54,77.56,60796.0,60.5253,60.5409,60.4707,60.4863,60796.0
2015-12-10 13:20:00,77.56,77.67,77.56,77.65,69558.0,60.4863,60.5721,60.4863,60.5565,69558.0
2015-12-10 13:30:00,77.66,77.75,77.6,77.69,98693.0,60.5643,60.6345,60.5175,60.5877,98693.0
2015-12-10 13:40:00,77.69,77.72,77.59,77.71,78013.0,60.5877,60.6111,60.5097,60.6033,78013.0
2015-12-10 13:50:00,77.71,77.72,77.62,77.63,60662.0,60.6033,60.6111,60.5331,60.5409,60662.0
2015-12-10 14:00:00,77.63,77.75,77.62,77.72,81319.0,60.5409,60.6345,60.5331,60.6111,81319.0
2015-12-10 14:10:00,77.72,77.79,77.68,77.74,93415.0,60.6111,60.6657,60.5799,60.6267,93415.0
2015-12-10 14:20:00,77.74,77.93,77.73,77.93,185357.0,60.6267,60.7748,60.6189,60.7748,185357.0
2015-12-10 14:30:00,77.93,77.95,77.79,77.84,91112.0,60.7748,60.7904,60.6657,60.7046,91112.0
2015-12-10 14:40:00,77.84,77.91,77.79,77.8,77165.0,60.7046,60.7592,60.6657,60.6734,77165.0
2015-12-10 14:50:00,77.81,77.81,77.7,77.75,74429.0,60.6812,60.6812,60.5955,60.6345,74429.0
2015-12-10 15:00:00,77.76,77.8,77.56,77.56,140898.0,60.6423,60.6734,60.4863,60.4863,140898.0
2015-12-10 15:10:00,77.56,77.58,77.49,77.51,195039.0,60.4863,60.5019,60.4317,60.4473,195039.0
2015-12-10 15:20:00,77.51,77.58,77.43,77.57,141220.0,60.4473,60.5019,60.3849,60.4941,141220.0
2015-12-10 15:30:00,77.58,77.58,77.44,77.48,134219.0,60.5019,60.5019,60.3927,60.4239,134219.0
2015-12-10 15:40:00,77.48,77.5,77.41,77.46,162819.0,60.4239,60.4395,60.3693,60.4083,162819.0
2015-12-10 15:50:00,77.46,77.5,77.34,77.44,307917.0,60.4083,60.4395,60.3147,60.3927,307917.0
2015-12-11 09:30:00,76.5,76.66,76.16,76.18,257863.0,59.6596,59.7844,59.3945,59.4101,257863.0
2015-12-11 09:40:00,76.19,76.51,76.13,76.42,198303.0,59.4179,59.6674,59.3711,59.5972,198303.0
2015-12-11 09:50:00,76.43,76.59,76.38,76.58,263408.0,59.605,59.7298,59.566,59.722,263408.0
2015-12-11 10:00:00,76.56,77.0,76.48,76.88,270543.0,59.7064,60.0496,59.644,59.956,270543.0
2015-12-11 10:10:00,76.87,77.0,76.74,76.86,140620.0,59.9482,60.0496,59.8468,59.9404,140620.0
2015-12-11 10:20:00,76.86,76.9,76.66,76.85,88354.0,59.9404,59.9716,59.7844,59.9326,88354.0
2015-12-11 10:30:00,76.85,76.99,76.62,76.67,190892.0,59.9326,60.0418,59.7532,59.7922,190892.0
2015-12-11 10:40:00,76.67,76.76,76.65,76.7,125068.0,59.7922,59.8624,59.7766,59.8156,125068.0
2015-12-11 10:50:00,76.67,76.79,76.64,76.75,96645.0,59.7922,59.8858,59.7688,59.8546,96645.0
2015-12-11 11:00:00,76.74,76.95,76.68,76.89,76674.0,59.8468,60.0106,59.8,59.9638,76674.0
2015-12-11 11:10:00,76.89,77.13,76.84,77.09,140409.0,59.9638,60.1509,59.9248,60.1197,140409.0
2015-12-11 11:20:00,77.09,77.13,76.99,77.03,176220.0,60.1197,60.1509,60.0418,60.073,176220.0
2015-12-11 11:30:00,77.04,77.05,76.87,76.95,112401.0,60.0808,60.0886,59.9482,60.0106,112401.0
2015-12-11 11:40:00,76.96,77.05,76.94,76.96,66521.0,60.0184,60.0886,60.0028,60.0184,66521.0
2015-12-11 11:50:00,76.95,76.96,76.86,76.9,82707.0,60.0106,60.0184,59.9404,59.9716,82707.0
2015-12-11 12:00:00,76.89,76.92,76.74,76.76,104999.0,59.9638,59.9872,59.8468,59.8624,104999.0
2015-12-11 12:10:00,76.76,76.84,76.69,76.7,104451.0,59.8624,59.9248,59.8078,59.8156,104451.0
2015-12-11 12:20:00,76.7,76.78,76.57,76.69,86477.0,59.8156,59.878,59.7142,59.8078,86477.0
2015-12-11 12:30:00,76.7,76.71,76.57,76.59,85530.0,59.8156,59.8234,59.7142,59.7298,85530.0
2015-12-11 12:40:00,76.58,76.6,76.43,76.45,91698.0,59.722,59.7376,59.605,59.6206,91698.0
2015-12-11 12:50:00,76.46,76.63,76.41,76.61,77870.0,59.6284,59.761,59.5894,59.7454,77870.0
2015-12-11 13:00:00,76.61,76.65,76.52,76.6,80717.0,59.7454,59.7766,59.6752,59.7376,80717.0
2015-12-11 13:10:00,76.61,76.64,76.5,76.62,40895.0,59.7454,59.7688,59.6596,59.7532,40895.0
2015-12-11 13:20:00,76.61,76.62,76.41,76.41,82891.0,59.7454,59.7532,59.5894,59.5894,82891.0
2015-12-11 13:30:00,76.42,76.45,76.32,76.45,65173.0,59.5972,59.6206,59.5192,59.6206,65173.0
2015-12-11 13:40:00,76.44,76.59,76.4,76.53,91495.0,59.6128,59.7298,59.5816,59.683,91495.0
2015-12-11 13:50:00,76.53,76.65,76.53,76.55,93186.0,59.683,59.7766,59.683,59.6986,93186.0
2015-12-11 14:00:00,76.56,76.75,76.55,76.74,86292.0,59.7064,59.8546,59.6986,59.8468,86292.0
2015-12-11 14:10:00,76.75,76.94,76.73,76.93,98429.0,59.8546,60.0028,59.839,59.995,98429.0
2015-12-11 14:20:00,76.93,76.94,76.72,76.81,99065.0,59.995,60.0028,59.8312,59.9014,99065.0
2015-12-11 14:30:00,76.81,76.87,76.75,76.84,93277.0,59.9014,59.9482,59.8546,59.9248,93277.0
2015-12-11 14:40:00,76.84,76.84,76.68,76.72,116435.0,59.9248,59.9248,59.8,59.8312,116435.0
2015-12-11 14:50:00,76.72,76.8,76.68,76.75,79553.0,59.8312,59.8936,59.8,59.8546,79553.0
2015-12-11 15:00:00,76.75,76.86,76.74,76.75,165196.0,59.8546,59.9404,59.8468,59.8546,165196.0
2015-12-11 15:10:00,76.75,76.88,76.61,76.64,158428.0,59.8546,59.956,59.7454,59.7688,158428.0
2015-12-11 15:20:00,76.64,76.82,76.55,76.8,191135.0,59.7688,59.9092,59.6986,59.8936,191135.0
2015-12-11 15:30:00,76.8,76.88,76.71,76.75,256256.0,59.8936,59.956,59.8234,59.8546,256256.0
2015-12-11 15:40:00,76.75,76.78,76.63,76.72,229933.0,59.8546,59.878,59.761,59.8312,229933.0
2015-12-11 15:50:00,76.72,76.76,76.56,76.66,382044.0,59.8312,59.8624,59.7064,59.7844,382044.0
2015-12-14 09:30:00,76.64,77.19,76.44,76.89,253697.0,59.7688,60.1977,59.6128,59.9638,253697.0
2015-12-14 09:40:00,76.91,76.91,76.65,76.87,100016.0,59.9794,59.9794,59.7766,59.9482,100016.0
2015-12-14 09:50:00,76.88,76.95,76.67,76.7,143422.0,59.956,60.0106,59.7922,59.8156,143422.0
2015-12-14 10:00:00,76.71,76.77,76.56,76.71,108959.0,59.8234,59.8702,59.7064,59.8234,108959.0
2015-12-14 10:10:00,76.72,76.86,76.13,76.36,177381.0,59.8312,59.9404,59.3711,59.5504,177381.0
2015-12-14 10:20:00,76.34,76.4,76.2,76.32,99412.0,59.5348,59.5816,59.4257,59.5192,99412.0
2015-12-14 10:30:00,76.32,76.42,76.22,76.41,98960.0,59.5192,59.5972,59.4413,59.5894,98960.0
2015-12-14 10:40:00,76.39,76.52,76.33,76.4,106939.0,59.5738,59.6752,59.527,59.5816,106939.0
2015-12-14 10:50:00,76.39,76.49,76.24,76.25,100343.0,59.5738,59.6518,59.4569,59.4647,100343.0
2015-12-14 11:00:00,76.24,76.29,76.06,76.09,83500.0,59.4569,59.4959,59.3165,59.3399,83500.0
2015-12-14 11:10:00,76.09,76.11,75.81,75.87,134314.0,59.3399,59.3555,59.1215,59.1683,134314.0
2015-12-14 11:20:00,75.9,75.99,75.86,75.95,96220.0,59.1917,59.2619,59.1605,59.2307,96220.0
2015-12-14 11:30:00,75.94,75.94,75.59,75.6,157425.0,59.2229,59.2229,58.9499,58.9577,157425.0
2015-12-14 11:40:00,75.6,75.82,75.6,75.76,126892.0,58.9577,59.1293,58.9577,59.0825,126892.0
2015-12-14 11:50:00,75.77,76.03,75.66,75.99,94356.0,59.0903,59.2931,59.0045,59.2619,94356.0
2015-12-14 12:00:00,75.99,76.26,75.96,76.22,66265.0,59.2619,59.4725,59.2385,59.4413,66265.0
2015-12-14 12:10:00,76.23,76.32,76.17,76.32,123304.0,59.4491,59.5192,59.4023,59.5192,123304.0
2015-12-14 12:20:00,76.33,76.55,76.26,76.53,107770.0,59.527,59.6986,59.4725,59.683,107770.0
2015-12-14 12:30:00,76.53,76.56,76.43,76.48,57215.0,59.683,59.7064,59.605,59.644,57215.0
2015-12-14 12:40:00,76.48,76.49,76.36,76.37,68966.0,59.644,59.6518,59.5504,59.5582,68966.0
2015-12-14 12:50:00,76.37,76.7,76.36,76.64,91946.0,59.5582,59.8156,59.5504,59.7688,91946.0
2015-12-14 13:00:00,76.63,76.77,76.62,76.67,112108.0,59.761,59.8702,59.7532,59.7922,112108.0
2015-12-14 13:10:00,76.66,76.67,76.45,76.54,55987.0,59.7844,59.7922,59.6206,59.6908,55987.0
2015-12-14 13:20:00,76.54,76.61,76.43,76.59,106309.0,59.6908,59.7454,59.605,59.7298,106309.0
2015-12-14 13:30:00,76.6,76.65,76.47,76.47,116081.0,59.7376,59.7766,59.6362,59.6362,116081.0
2015-12-14 13:40:00,76.46,76.49,76.32,76.4,56146.0,59.6284,59.6518,59.5192,59.5816,56146.0
2015-12-14 13:50:00,76.4,76.45,76.37,76.45,115275.0,59.5816,59.6206,59.5582,59.6206,115275.0
2015-12-14 14:00:00,76.45,76.48,76.27,76.39,90988.0,59.6206,59.644,59.4803,59.5738,90988.0
2015-12-14 14:10:00,76.38,76.53,76.36,76.48,122520.0,59.566,59.683,59.5504,59.644,122520.0
2015-12-14 14:20:00,76.49,76.51,76.28,76.31,99783.0,59.6518,59.6674,59.4881,59.5115,99783.0
2015-12-14 14:30:00,76.31,76.32,76.23,76.27,50828.0,59.5115,59.5192,59.4491,59.4803,50828.0
2015-12-14 14:40:00,76.28,76.43,76.25,76.42,66551.0,59.4881,59.605,59.4647,59.5972,66551.0
2015-12-14 14:50:00,76.41,76.52,76.36,76.37,101262.0,59.5894,59.6752,59.5504,59.5582,101262.0
2015-12-14 15:00:00,76.36,76.38,76.18,76.2,116544.0,59.5504,59.566,59.4101,59.4257,116544.0
2015-12-14 15:10:00,76.2,76.31,76.1,76.29,87526.0,59.4257,59.5115,59.3477,59.4959,87526.0
2015-12-14 15:20:00,76.29,76.48,76.27,76.48,157161.0,59.4959,59.644,59.4803,59.644,157161.0
2015-12-14 15:30:00,76.46,76.53,76.41,76.47,151880.0,59.6284,59.683,59.5894,59.6362,151880.0
2015-12-14 15:40:00,76.48,76.57,76.27,76.57,175349.0,59.644,59.7142,59.4803,59.7142,175349.0
2015-12-14 15:50:00,76.56,76.67,76.49,76.67,453734.0,59.7064,59.7922,59.6518,59.7922,453734.0
2015-12-15 09:30:00,77.21,77.59,77.02,77.54,309564.0,60.2133,60.5097,60.0652,60.4707,309564.0
2015-12-15 09:40:00,77.57,77.78,77.31,77.74,254369.0,60.4941,60.6579,60.2913,60.6267,254369.0
2015-12-15 09:50:00,77.75,77.96,77.7,77.96,134018.0,60.6345,60.7982,60.5955,60.7982,134018.0
2015-12-15 10:00:00,77.96,78.04,77.71,77.79,125493.0,60.7982,60.8606,60.6033,60.6657,125493.0
2015-12-15 10:10:00,77.8,77.81,77.27,77.32,110451.0,60.6734,60.6812,60.2601,60.2991,110451.0
2015-12-15 10:20:00,77.31,77.42,77.21,77.22,93977.0,60.2913,60.3771,60.2133,60.2211,93977.0
2015-12-15 10:30:00,77.22,77.33,77.15,77.28,84863.0,60.2211,60.3069,60.1665,60.2679,84863.0
2015-12-15 10:40:00,77.29,77.33,77.22,77.27,73084.0,60.2757,60.3069,60.2211,60.2601,73084.0
2015-12-15 10:50:00,77.27,77.3,77.03,77.18,103652.0,60.2601,60.2835,60.073,60.1899,103652.0
2015-12-15 11:00:00,77.18,77.18,77.04,77.06,79717.0,60.1899,60.1899,60.0808,60.0963,79717.0
2015-12-15 11:10:00,77.06,77.17,76.98,77.08,100229.0,60.0963,60.1821,60.034,60.1119,100229.0
2015-12-15 11:20:00,77.07,77.09,76.91,76.93,102765.0,60.1041,60.1197,59.9794,59.995,102765.0
2015-12-15 11:30:00,76.93,76.99,76.87,76.93,255758.0,59.995,60.0418,59.9482,59.995,255758.0
2015-12-15 11:40:00,76.92,77.01,76.81,76.88,75436.0,59.9872,60.0574,59.9014,59.956,75436.0
2015-12-15 11:50:00,76.87,77.07,76.87,77.03,71868.0,59.9482,60.1041,59.9482,60.073,71868.0
2015-12-15 12:00:00,77.02,77.12,76.93,76.96,105361.0,60.0652,60.1431,59.995,60.0184,105361.0
2015-12-15 12:10:00,76.96,77.01,76.89,76.9,79945.0,60.0184,60.0574,59.9638,59.9716,79945.0
2015-12-15 12:20:00,76.89,76.99,76.86,76.95,94873.0,59.9638,60.0418,59.9404,60.0106,94873.0
2015-12-15 12:30:00,76.95,77.16,76.93,77.07,233883.0,60.0106,60.1743,59.995,60.1041,233883.0
2015-12-15 12:40:00,77.07,77.08,76.98,77.0,118567.0,60.1041,60.1119,60.034,60.0496,118567.0
2015-12-15 12:50:00,77.0,77.08,76.91,77.06,114733.0,60.0496,60.1119,59.9794,60.0963,114733.0
2015-12-15 13:00:00,77.07,77.09,77.0,77.02,69588.0,60.1041,60.1197,60.0496,60.0652,69588.0
2015-12-15 13:10:00,77.02,77.06,76.95,76.99,90060.0,60.0652,60.0963,60.0106,60.0418,90060.0
2015-12-15 13:20:00,77.0,77.04,76.87,76.9,80283.0,60.0496,60.0808,59.9482,59.9716,80283.0
2015-12-15 13:30:00,76.91,77.1,76.88,77.06,55929.0,59.9794,60.1275,59.956,60.0963,55929.0
2015-12-15 13:40:00,77.05,77.15,77.03,77.12,74849.0,60.0886,60.1665,60.073,60.1431,74849.0
2015-12-15 13:50:00,77.12,77.32,77.11,77.3,112282.0,60.1431,60.2991,60.1353,60.2835,112282.0
2015-12-15 14:00:00,77.31,77.35,77.22,77.23,119422.0,60.2913,60.3225,60.2211,60.2289,119422.0
2015-12-15 14:10:00,77.24,77.28,77.19,77.25,108672.0,60.2367,60.2679,60.1977,60.2445,108672.0
2015-12-15 14:20:00,77.25,77.27,77.18,77.21,81238.0,60.2445,60.2601,60.1899,60.2133,81238.0
2015-12-15 14:30:00,77.22,77.26,77.2,77.2,100668.0,60.2211,60.2523,60.2055,60.2055,100668.0
2015-12-15 14:40:00,77.19,77.26,77.18,77.21,88888.0,60.1977,60.2523,60.1899,60.2133,88888.0
2015-12-15 14:50:00,77.22,77.26,77.13,77.2,85286.0,60.2211,60.2523,60.1509,60.2055,85286.0
2015-12-15 15:00:00,77.2,77.24,77.07,77.13,96304.0,60.2055,60.2367,60.1041,60.1509,96304.0
2015-12-15 15:10:00,77.13,77.18,77.05,77.16,142511.0,60.1509,60.1899,60.0886,60.1743,142511.0
2015-12-15 15:20:00,77.15,77.15,76.97,76.97,142668.0,60.1665,60.1665,60.0262,60.0262,142668.0
2015-12-15 15:30:00,76.97,77.09,76.9,77.03,186793.0,60.0262,60.1197,59.9716,60.073,186793.0
2015-12-15 15:40:00,77.03,77.13,76.95,77.1,261544.0,60.073,60.1509,60.0106,60.1275,261544.0
2015-12-15 15:50:00,77.09,77.13,77.0,77.08,654558.0,60.1197,60.1509,60.0496,60.1119,654558.0
2015-12-16 09:30:00,77.85,78.0,77.69,77.84,201714.0,60.7124,60.8294,60.5877,60.7046,201714.0
2015-12-16 09:40:00,77.84,77.88,77.5,77.5,159782.0,60.7046,60.7358,60.4395,60.4395,159782.0
2015-12-16 09:50:00,77.5,77.63,77.45,77.48,113394.0,60.4395,60.5409,60.4005,60.4239,113394.0
2015-12-16 10:00:00,77.49,77.61,77.48,77.51,68741.0,60.4317,60.5253,60.4239,60.4473,68741.0
2015-12-16 10:10:00,77.5,77.61,77.47,77.59,75422.0,60.4395,60.5253,60.4161,60.5097,75422.0
2015-12-16 10:20:00,77.58,77.65,77.44,77.44,45490.0,60.5019,60.5565,60.3927,60.3927,45490.0
2015-12-16 10:30:00,77.43,77.5,77.27,77.31,54565.0,60.3849,60.4395,60.2601,60.2913,54565.0
2015-12-16 10:40:00,77.3,77.37,77.23,77.36,83077.0,60.2835,60.3381,60.2289,60.3303,83077.0
2015-12-16 10:50:00,77.36,77.53,77.33,77.51,101233.0,60.3303,60.4629,60.3069,60.4473,101233.0
2015-12-16 11:00:00,77.5,77.5,77.33,77.41,63137.0,60.4395,60.4395,60.3069,60.3693,63137.0
2015-12-16 11:10:00,77.41,77.55,77.39,77.41,64563.0,60.3693,60.4785,60.3537,60.3693,64563.0
2015-12-16 11:20:00,77.42,77.46,77.36,77.42,61009.0,60.3771,60.4083,60.3303,60.3771,61009.0
2015-12-16 11:30:00,77.41,77.55,77.41,77.52,70767.0,60.3693,60.4785,60.3693,60.4551,70767.0
2015-12-16 11:40:00,77.52,77.53,77.42,77.49,70790.0,60.4551,60.4629,60.3771,60.4317,70790.0
2015-12-16 11:50:00,77.49,77.5,77.41,77.47,63207.0,60.4317,60.4395,60.3693,60.4161,63207.0
2015-12-16 12:00:00,77.48,77.57,77.46,77.53,69422.0,60.4239,60.4941,60.4083,60.4629,69422.0
2015-12-16 12:10:00,77.54,77.6,77.47,77.51,51433.0,60.4707,60.5175,60.4161,60.4473,51433.0
2015-12-16 12:20:00,77.52,77.62,77.47,77.62,47165.0,60.4551,60.5331,60.4161,60.5331,47165.0
2015-12-16 12:30:00,77.61,77.66,77.51,77.55,150172.0,60.5253,60.5643,60.4473,60.4785,150172.0
2015-12-16 12:40:00,77.56,77.6,77.52,77.55,41838.0,60.4863,60.5175,60.4551,60.4785,41838.0
2015-12-16 12:50:00,77.54,77.55,77.33,77.34,54417.0,60.4707,60.4785,60.3069,60.3147,54417.0
2015-12-16 13:00:00,77.34,77.4,77.31,77.37,88427.0,60.3147,60.3615,60.2913,60.3381,88427.0
2015-12-16 13:10:00,77.36,77.36,77.26,77.28,91378.0,60.3303,60.3303,60.2523,60.2679,91378.0
2015-12-16 13:20:00,77.27,77.4,77.26,77.37,84480.0,60.2601,60.3615,60.2523,60.3381,84480.0
2015-12-16 13:30:00,77.37,77.47,77.33,77.44,95768.0,60.3381,60.4161,60.3069,60.3927,95768.0
2015-12-16 13:40:00,77.44,77.57,77.43,77.57,88480.0,60.3927,60.4941,60.3849,60.4941,88480.0
2015-12-16 13:50:00,77.56,77.65,77.47,77.53,73426.0,60.4863,60.5565,60.4161,60.4629,73426.0
2015-12-16 14:00:00,77.51,77.8,76.98,77.64,154482.0,60.4473,60.6734,60.034,60.5487,154482.0
2015-12-16 14:10:00,77.61,77.66,77.4,77.56,148002.0,60.5253,60.5643,60.3615,60.4863,148002.0
2015-12-16 14:20:00,77.51,77.62,77.46,77.53,98700.0,60.4473,60.5331,60.4083,60.4629,98700.0
2015-12-16 14:30:00,77.53,77.81,77.4,77.73,145991.0,60.4629,60.6812,60.3615,60.6189,145991.0
2015-12-16 14:40:00,77.73,77.88,77.66,77.86,105131.0,60.6189,60.7358,60.5643,60.7202,105131.0
2015-12-16 14:50:00,77.85,78.25,77.82,78.21,225659.0,60.7124,61.0244,60.689,60.9932,225659.0
2015-12-16 15:00:00,78.21,78.25,78.09,78.13,122805.0,60.9932,61.0244,60.8996,60.9308,122805.0
2015-12-16 15:10:00,78.15,78.25,78.09,78.16,140317.0,60.9464,61.0244,60.8996,60.9542,140317.0
2015-12-16 15:20:00,78.16,78.34,78.15,78.34,190184.0,60.9542,61.0946,60.9464,61.0946,190184.0
2015-12-16 15:30:00,78.35,78.53,78.29,78.48,201202.0,61.1024,61.2427,61.0556,61.2038,201202.0
2015-12-16 15:40:00,78.49,78.6,78.49,78.55,240426.0,61.2116,61.2973,61.2116,61.2583,240426.0
2015-12-16 15:50:00,78.56,78.64,78.51,78.57,418636.0,61.2661,61.3285,61.2272,61.2739,418636.0
2015-12-17 09:30:00,78.6,78.7,78.41,78.46,257441.0,61.2973,61.3753,61.1492,61.1882,257441.0
2015-12-17 09:40:00,78.47,78.58,78.4,78.57,146590.0,61.196,61.2817,61.1414,61.2739,146590.0
2015-12-17 09:50:00,78.58,78.62,78.5,78.55,114938.0,61.2817,61.3129,61.2194,61.2583,114938.0
2015-12-17 10:00:00,78.55,78.66,78.5,78.58,127894.0,61.2583,61.3441,61.2194,61.2817,127894.0
2015-12-17 10:10:00,78.57,78.67,78.44,78.48,153424.0,61.2739,61.3519,61.1726,61.2038,153424.0
2015-12-17 10:20:00,78.48,78.61,78.44,78.59,90650.0,61.2038,61.3051,61.1726,61.2895,90650.0
2015-12-17 10:30:00,78.61,78.77,78.6,78.75,80558.0,61.3051,61.4299,61.2973,61.4143,80558.0
2015-12-17 10:40:00,78.74,78.83,78.72,78.74,129708.0,61.4065,61.4767,61.3909,61.4065,129708.0
2015-12-17 10:50:00,78.73,78.76,78.53,78.72,155251.0,61.3987,61.4221,61.2427,61.3909,155251.0
2015-12-17 11:00:00,78.72,78.77,78.67,78.73,146187.0,61.3909,61.4299,61.3519,61.3987,146187.0
2015-12-17 11:10:00,78.72,78.81,78.44,78.48,132447.0,61.3909,61.4611,61.1726,61.2038,132447.0
2015-12-17 11:20:00,78.48,78.48,78.29,78.41,94932.0,61.2038,61.2038,61.0556,61.1492,94932.0
2015-12-17 11:30:00,78.39,78.63,78.34,78.61,70643.0,61.1336,61.3207,61.0946,61.3051,70643.0
2015-12-17 11:40:00,78.61,78.76,78.61,78.75,108199.0,61.3051,61.4221,61.3051,61.4143,108199.0
2015-12-17 11:50:00,78.76,78.86,78.69,78.71,60936.0,61.4221,61.5001,61.3675,61.3831,60936.0
2015-12-17 12:00:00,78.71,78.71,78.58,78.67,95145.0,61.3831,61.3831,61.2817,61.3519,95145.0
2015-12-17 12:10:00,78.66,78.68,78.56,78.66,93436.0,61.3441,61.3597,61.2661,61.3441,93436.0
2015-12-17 12:20:00,78.66,78.66,78.55,78.56,42467.0,61.3441,61.3441,61.2583,61.2661,42467.0
2015-12-17 12:30:00,78.57,78.65,78.46,78.52,53140.0,61.2739,61.3363,61.1882,61.235,53140.0
2015-12-17 12:40:00,78.51,78.53,78.4,78.45,58140.0,61.2272,61.2427,61.1414,61.1804,58140.0
2015-12-17 12:50:00,78.45,78.52,78.38,78.51,55394.0,61.1804,61.235,61.1258,61.2272,55394.0
2015-12-17 13:00:00,78.52,78.61,78.51,78.57,43183.0,61.235,61.3051,61.2272,61.2739,43183.0
2015-12-17 13:10:00,78.57,78.65,78.56,78.61,43950.0,61.2739,61.3363,61.2661,61.3051,43950.0
2015-12-17 13:20:00,78.61,78.67,78.56,78.58,53039.0,61.3051,61.3519,61.2661,61.2817,53039.0
2015-12-17 13:30:00,78.58,78.71,78.57,78.71,51581.0,61.2817,61.3831,61.2739,61.3831,51581.0
2015-12-17 13:40:00,78.71,78.92,78.71,78.89,69723.0,61.3831,61.5469,61.3831,61.5235,69723.0
2015-12-17 13:50:00,78.89,78.9,78.78,78.83,50468.0,61.5235,61.5313,61.4377,61.4767,50468.0
2015-12-17 14:00:00,78.83,78.87,78.68,78.7,56727.0,61.4767,61.5079,61.3597,61.3753,56727.0
2015-12-17 14:10:00,78.69,78.69,78.56,78.67,88359.0,61.3675,61.3675,61.2661,61.3519,88359.0
2015-12-17 14:20:00,78.67,78.68,78.54,78.58,74033.0,61.3519,61.3597,61.2505,61.2817,74033.0
2015-12-17 14:30:00,78.58,78.66,78.55,78.58,83928.0,61.2817,61.3441,61.2583,61.2817,83928.0
2015-12-17 14:40:00,78.58,78.59,78.38,78.4,81133.0,61.2817,61.2895,61.1258,61.1414,81133.0
2015-12-17 14:50:00,78.39,78.43,78.34,78.4,68755.0,61.1336,61.1648,61.0946,61.1414,68755.0
2015-12-17 15:00:00,78.4,78.46,78.31,78.39,96436.0,61.1414,61.1882,61.0712,61.1336,96436.0
2015-12-17 15:10:00,78.38,78.41,78.23,78.23,99515.0,61.1258,61.1492,61.0088,61.0088,99515.0
2015-12-17 15:20:00,78.23,78.33,78.11,78.27,107834.0,61.0088,61.0868,60.9152,61.04,107834.0
2015-12-17 15:30:00,78.26,78.48,78.24,78.37,123220.0,61.0322,61.2038,61.0166,61.118,123220.0
2015-12-17 15:40:00,78.36,78.4,78.2,78.28,214288.0,61.1102,61.1414,60.9854,61.0478,214288.0
2015-12-17 15:50:00,78.28,78.31,77.87,77.92,405814.0,61.0478,61.0712,60.728,60.767,405814.0
2015-12-18 09:30:00,77.44,77.5,77.1,77.19,876199.0,60.3927,60.4395,60.1275,60.1977,876199.0
2015-12-18 09:40:00,77.21,77.34,76.81,77.03,188400.0,60.2133,60.3147,59.9014,60.073,188400.0
2015-12-18 09:50:00,77.02,77.13,76.88,77.1,131048.0,60.0652,60.1509,59.956,60.1275,131048.0
2015-12-18 10:00:00,77.11,77.12,76.89,76.92,108163.0,60.1353,60.1431,59.9638,59.9872,108163.0
2015-12-18 10:10:00,76.92,77.03,76.77,76.88,119149.0,59.9872,60.073,59.8702,59.956,119149.0
2015-12-18 10:20:00,76.88,77.06,76.78,76.81,122667.0,59.956,60.0963,59.878,59.9014,122667.0
2015-12-18 10:30:00,76.82,76.87,76.6,76.72,95217.0,59.9092,59.9482,59.7376,59.8312,95217.0
2015-12-18 10:40:00,76.72,76.89,76.68,76.75,107270.0,59.8312,59.9638,59.8,59.8546,107270.0
2015-12-18 10:50:00,76.75,76.91,76.75,76.91,62452.0,59.8546,59.9794,59.8546,59.9794,62452.0
2015-12-18 11:00:00,76.92,76.98,76.81,76.92,56487.0,59.9872,60.034,59.9014,59.9872,56487.0
2015-12-18 11:10:00,76.92,77.04,76.8,76.86,78295.0,59.9872,60.0808,59.8936,59.9404,78295.0
2015-12-18 11:20:00,76.85,76.89,76.75,76.78,59203.0,59.9326,59.9638,59.8546,59.878,59203.0
2015-12-18 11:30:00,76.79,76.87,76.75,76.83,59448.0,59.8858,59.9482,59.8546,59.917,59448.0
2015-12-18 11:40:00,76.83,76.87,76.76,76.82,99324.0,59.917,59.9482,59.8624,59.9092,99324.0
2015-12-18 11:50:00,76.81,76.91,76.72,76.74,76717.0,59.9014,59.9794,59.8312,59.8468,76717.0
2015-12-18 12:00:00,76.75,76.85,76.74,76.81,144626.0,59.8546,59.9326,59.8468,59.9014,144626.0
2015-12-18 12:10:00,76.81,76.95,76.69,76.71,168965.0,59.9014,60.0106,59.8078,59.8234,168965.0
2015-12-18 12:20:00,76.71,76.77,76.63,76.72,107676.0,59.8234,59.8702,59.761,59.8312,107676.0
2015-12-18 12:30:00,76.71,76.71,76.54,76.57,89451.0,59.8234,59.8234,59.6908,59.7142,89451.0
2015-12-18 12:40:00,76.57,76.77,76.57,76.7,67572.0,59.7142,59.8702,59.7142,59.8156,67572.0
2015-12-18 12:50:00,76.7,76.71,76.54,76.59,56312.0,59.8156,59.8234,59.6908,59.7298,56312.0
2015-12-18 13:00:00,76.58,76.77,76.53,76.73,141056.0,59.722,59.8702,59.683,59.839,141056.0
2015-12-18 13:10:00,76.73,77.02,76.73,76.99,136313.0,59.839,60.0652,59.839,60.0418,136313.0
2015-12-18 13:20:00,76.99,77.0,76.88,76.97,105078.0,60.0418,60.0496,59.956,60.0262,105078.0
2015-12-18 13:30:00,76.97,77.02,76.86,76.86,99739.0,60.0262,60.0652,59.9404,59.9404,99739.0
2015-12-18 13:40:00,76.86,77.03,76.85,76.95,92252.0,59.9404,60.073,59.9326,60.0106,92252.0
2015-12-18 13:50:00,76.95,77.14,76.94,77.04,80545.0,60.0106,60.1587,60.0028,60.0808,80545.0
2015-12-18 14:00:00,77.05,77.19,77.03,77.19,81601.0,60.0886,60.1977,60.073,60.1977,81601.0
2015-12-18 14:10:00,77.19,77.22,77.01,77.05,76213.0,60.1977,60.2211,60.0574,60.0886,76213.0
2015-12-18 14:20:00,77.06,77.26,77.06,77.2,86311.0,60.0963,60.2523,60.0963,60.2055,86311.0
2015-12-18 14:30:00,77.2,77.21,77.08,77.12,73493.0,60.2055,60.2133,60.1119,60.1431,73493.0
2015-12-18 14:40:00,77.12,77.13,76.93,77.01,122386.0,60.1431,60.1509,59.995,60.0574,122386.0
2015-12-18 14:50:00,77.0,77.05,76.97,77.02,116450.0,60.0496,60.0886,60.0262,60.0652,116450.0
2015-12-18 15:00:00,77.02,77.18,77.01,77.18,125634.0,60.0652,60.1899,60.0574,60.1899,125634.0
2015-12-18 15:10:00,77.17,77.18,76.85,76.88,134649.0,60.1821,60.1899,59.9326,59.956,134649.0
2015-12-18 15:20:00,76.89,76.99,76.82,76.87,148275.0,59.9638,60.0418,59.9092,59.9482,148275.0
2015-12-18 15:30:00,76.87,76.96,76.85,76.86,166307.0,59.9482,60.0184,59.9326,59.9404,166307.0
2015-12-18 15:40:00,76.87,77.03,76.73,76.73,310313.0,59.9482,60.073,59.839,59.839,310313.0
2015-12-18 15:50:00,76.73,76.79,76.37,76.4,1021684.0,59.839,59.8858,59.5582,59.5816,1021684.0
2015-12-21 09:30:00,77.02,77.26,76.7,76.91,137842.0,60.0652,60.2523,59.8156,59.9794,137842.0
2015-12-21 09:40:00,76.9,77.17,76.81,77.15,128793.0,59.9716,60.1821,59.9014,60.1665,128793.0
2015-12-21 09:50:00,77.12,77.16,76.94,76.98,76261.0,60.1431,60.1743,60.0028,60.034,76261.0
2015-12-21 10:00:00,77.0,77.05,76.97,76.98,99275.0,60.0496,60.0886,60.0262,60.034,99275.0
2015-12-21 10:10:00,76.99,77.02,76.82,76.9,71864.0,60.0418,60.0652,59.9092,59.9716,71864.0
2015-12-21 10:20:00,76.9,76.93,76.85,76.89,53192.0,59.9716,59.995,59.9326,59.9638,53192.0
2015-12-21 10:30:00,76.9,76.93,76.82,76.86,75032.0,59.9716,59.995,59.9092,59.9404,75032.0
2015-12-21 10:40:00,76.86,76.93,76.78,76.86,111316.0,59.9404,59.995,59.878,59.9404,111316.0
2015-12-21 10:50:00,76.86,76.86,76.73,76.78,106863.0,59.9404,59.9404,59.839,59.878,106863.0
2015-12-21 11:00:00,76.79,76.82,76.52,76.54,72179.0,59.8858,59.9092,59.6752,59.6908,72179.0
2015-12-21 11:10:00,76.54,76.56,76.41,76.46,52781.0,59.6908,59.7064,59.5894,59.6284,52781.0
2015-12-21 11:20:00,76.46,76.6,76.4,76.44,37601.0,59.6284,59.7376,59.5816,59.6128,37601.0
2015-12-21 11:30:00,76.44,76.45,76.13,76.14,53047.0,59.6128,59.6206,59.3711,59.3789,53047.0
2015-12-21 11:40:00,76.15,76.25,76.05,76.2,49230.0,59.3867,59.4647,59.3087,59.4257,49230.0
2015-12-21 11:50:00,76.21,76.43,76.19,76.4,62556.0,59.4335,59.605,59.4179,59.5816,62556.0
2015-12-21 12:00:00,76.4,76.47,76.38,76.42,75064.0,59.5816,59.6362,59.566,59.5972,75064.0
2015-12-21 12:10:00,76.42,76.45,76.21,76.21,42237.0,59.5972,59.6206,59.4335,59.4335,42237.0
2015-12-21 12:20:00,76.22,76.4,76.18,76.31,47270.0,59.4413,59.5816,59.4101,59.5115,47270.0
2015-12-21 12:30:00,76.3,76.38,76.28,76.29,35643.0,59.5037,59.566,59.4881,59.4959,35643.0
2015-12-21 12:40:00,76.3,76.37,76.28,76.29,28963.0,59.5037,59.5582,59.4881,59.4959,28963.0
2015-12-21 12:50:00,76.29,76.47,76.28,76.46,34821.0,59.4959,59.6362,59.4881,59.6284,34821.0
2015-12-21 13:00:00,76.46,76.54,76.4,76.43,35924.0,59.6284,59.6908,59.5816,59.605,35924.0
2015-12-21 13:10:00,76.43,76.54,76.41,76.48,30208.0,59.605,59.6908,59.5894,59.644,30208.0
2015-12-21 13:20:00,76.47,76.59,76.44,76.57,48820.0,59.6362,59.7298,59.6128,59.7142,48820.0
2015-12-21 13:30:00,76.57,76.7,76.55,76.61,41630.0,59.7142,59.8156,59.6986,59.7454,41630.0
2015-12-21 13:40:00,76.61,76.64,76.54,76.58,38261.0,59.7454,59.7688,59.6908,59.722,38261.0
2015-12-21 13:50:00,76.57,76.65,76.56,76.57,30821.0,59.7142,59.7766,59.7064,59.7142,30821.0
2015-12-21 14:00:00,76.58,76.64,76.56,76.61,40297.0,59.722,59.7688,59.7064,59.7454,40297.0
2015-12-21 14:10:00,76.61,76.65,76.53,76.55,38856.0,59.7454,59.7766,59.683,59.6986,38856.0
2015-12-21 14:20:00,76.54,76.55,76.37,76.42,84248.0,59.6908,59.6986,59.5582,59.5972,84248.0
2015-12-21 14:30:00,76.41,76.42,76.27,76.35,70919.0,59.5894,59.5972,59.4803,59.5426,70919.0
2015-12-21 14:40:00,76.36,76.39,76.27,76.37,50428.0,59.5504,59.5738,59.4803,59.5582,50428.0
2015-12-21 14:50:00,76.37,76.41,76.3,76.31,47348.0,59.5582,59.5894,59.5037,59.5115,47348.0
2015-12-21 15:00:00,76.31,76.38,76.2,76.2,60450.0,59.5115,59.566,59.4257,59.4257,60450.0
2015-12-21 15:10:00,76.2,76.28,76.11,76.14,67220.0,59.4257,59.4881,59.3555,59.3789,67220.0
2015-12-21 15:20:00,76.13,76.25,76.1,76.23,70888.0,59.3711,59.4647,59.3477,59.4491,70888.0
2015-12-21 15:30:00,76.22,76.28,76.16,76.27,155805.0,59.4413,59.4881,59.3945,59.4803,155805.0
2015-12-21 15:40:00,76.27,76.48,76.26,76.46,197109.0,59.4803,59.644,59.4725,59.6284,197109.0
2015-12-21 15:50:00,76.46,76.68,76.43,76.66,304444.0,59.6284,59.8,59.605,59.7844,304444.0
2015-12-22 09:30:00,76.78,76.99,76.6,76.73,122739.0,60.1723,60.3368,60.0312,60.1331,122739.0
2015-12-22 09:40:00,76.74,76.76,76.56,76.6,86228.0,60.1409,60.1566,59.9999,60.0312,86228.0
2015-12-22 09:50:00,76.61,76.62,76.35,76.42,91191.0,60.039,60.0469,59.8353,59.8901,91191.0
2015-12-22 10:00:00,76.41,76.48,76.3,76.43,69540.0,59.8823,59.9372,59.7961,59.898,69540.0
2015-12-22 10:10:00,76.42,76.48,76.25,76.38,41259.0,59.8901,59.9372,59.7569,59.8588,41259.0
2015-12-22 10:20:00,76.36,76.67,76.36,76.6,58032.0,59.8431,60.0861,59.8431,60.0312,58032.0
2015-12-22 10:30:00,76.61,76.66,76.5,76.57,42943.0,60.039,60.0782,59.9528,60.0077,42943.0
2015-12-22 10:40:00,76.57,76.65,76.52,76.54,39545.0,60.0077,60.0704,59.9685,59.9842,39545.0
2015-12-22 10:50:00,76.53,76.53,76.36,76.39,43284.0,59.9763,59.9763,59.8431,59.8666,43284.0
2015-12-22 11:00:00,76.38,76.52,76.38,76.47,71290.0,59.8588,59.9685,59.8588,59.9293,71290.0
2015-12-22 11:10:00,76.47,76.52,76.32,76.35,53373.0,59.9293,59.9685,59.8118,59.8353,53373.0
2015-12-22 11:20:00,76.34,76.35,76.24,76.31,42128.0,59.8274,59.8353,59.7491,59.8039,42128.0
2015-12-22 11:30:00,76.31,76.64,76.31,76.61,51013.0,59.8039,60.0625,59.8039,60.039,51013.0
2015-12-22 11:40:00,76.63,76.67,76.55,76.57,28158.0,60.0547,60.0861,59.992,60.0077,28158.0
2015-12-22 11:50:00,76.56,76.57,76.45,76.53,28928.0,59.9999,60.0077,59.9136,59.9763,28928.0
2015-12-22 12:00:00,76.55,76.61,76.41,76.5,38319.0,59.992,60.039,59.8823,59.9528,38319.0
2015-12-22 12:10:00,76.51,76.68,76.42,76.65,31905.0,59.9607,60.0939,59.8901,60.0704,31905.0
2015-12-22 12:20:00,76.64,76.72,76.58,76.67,31053.0,60.0625,60.1252,60.0155,60.0861,31053.0
2015-12-22 12:30:00,76.66,76.8,76.65,76.72,30080.0,60.0782,60.1879,60.0704,60.1252,30080.0
2015-12-22 12:40:00,76.72,76.73,76.63,76.63,29239.0,60.1252,60.1331,60.0547,60.0547,29239.0
2015-12-22 12:50:00,76.63,76.78,76.63,76.75,34318.0,60.0547,60.1723,60.0547,60.1488,34318.0
2015-12-22 13:00:00,76.75,76.86,76.72,76.77,42166.0,60.1488,60.235,60.1252,60.1644,42166.0
2015-12-22 13:10:00,76.77,76.77,76.68,76.75,40007.0,60.1644,60.1644,60.0939,60.1488,40007.0
2015-12-22 13:20:00,76.76,76.81,76.7,76.76,46553.0,60.1566,60.1958,60.1096,60.1566,46553.0
2015-12-22 13:30:00,76.76,76.78,76.64,76.78,51183.0,60.1566,60.1723,60.0625,60.1723,51183.0
2015-12-22 13:40:00,76.79,76.92,76.68,76.9,50155.0,60.1801,60.282,60.0939,60.2663,50155.0
2015-12-22 13:50:00,76.89,77.03,76.86,77.02,61700.0,60.2585,60.3682,60.235,60.3604,61700.0
2015-12-22 14:00:00,77.02,77.05,76.93,76.96,46167.0,60.3604,60.3839,60.2898,60.3133,46167.0
2015-12-22 14:10:00,76.96,77.09,76.96,77.05,49696.0,60.3133,60.4152,60.3133,60.3839,49696.0
2015-12-22 14:20:00,77.05,77.07,76.94,76.95,44120.0,60.3839,60.3995,60.2977,60.3055,44120.0
2015-12-22 14:30:00,76.96,76.97,76.9,76.93,52110.0,60.3133,60.3212,60.2663,60.2898,52110.0
2015-12-22 14:40:00,76.93,77.09,76.93,76.98,49716.0,60.2898,60.4152,60.2898,60.329,49716.0
2015-12-22 14:50:00,76.98,77.01,76.92,76.99,70588.0,60.329,60.3525,60.282,60.3368,70588.0
2015-12-22 15:00:00,76.99,77.12,76.97,77.11,56511.0,60.3368,60.4387,60.3212,60.4309,56511.0
2015-12-22 15:10:00,77.1,77.27,77.09,77.26,91133.0,60.423,60.5563,60.4152,60.5484,91133.0
2015-12-22 15:20:00,77.27,77.33,77.24,77.27,77890.0,60.5563,60.6033,60.5328,60.5563,77890.0
2015-12-22 15:30:00,77.28,77.34,77.23,77.29,116433.0,60.5641,60.6111,60.5249,60.572,116433.0
2015-12-22 15:40:00,77.29,77.29,77.07,77.12,159614.0,60.572,60.572,60.3995,60.4387,159614.0
2015-12-22 15:50:00,77.13,77.34,77.09,77.32,257126.0,60.4466,60.6111,60.4152,60.5955,257126.0
2015-12-23 09:30:00,77.7,77.97,77.6,77.62,110696.0,60.8933,61.1049,60.8149,60.8306,110696.0
2015-12-23 09:40:00,77.58,77.65,77.41,77.54,77890.0,60.7992,60.8541,60.666,60.7679,77890.0
2015-12-23 09:50:00,77.55,77.65,77.45,77.52,38677.0,60.7757,60.8541,60.6973,60.7522,38677.0
2015-12-23 10:00:00,77.52,77.58,77.47,77.51,44322.0,60.7522,60.7992,60.713,60.7444,44322.0
2015-12-23 10:10:00,77.52,77.63,77.51,77.59,86436.0,60.7522,60.8384,60.7444,60.8071,86436.0
2015-12-23 10:20:00,77.59,77.62,77.4,77.42,40885.0,60.8071,60.8306,60.6582,60.6738,40885.0
2015-12-23 10:30:00,77.42,77.52,77.4,77.5,59349.0,60.6738,60.7522,60.6582,60.7365,59349.0
2015-12-23 10:40:00,77.5,77.59,77.5,77.52,51006.0,60.7365,60.8071,60.7365,60.7522,51006.0
2015-12-23 10:50:00,77.53,77.71,77.52,77.69,90233.0,60.76,60.9011,60.7522,60.8854,90233.0
2015-12-23 11:00:00,77.68,77.8,77.66,77.78,56354.0,60.8776,60.9716,60.8619,60.956,56354.0
2015-12-23 11:10:00,77.78,77.83,77.73,77.78,29623.0,60.956,60.9951,60.9168,60.956,29623.0
2015-12-23 11:20:00,77.78,77.83,77.77,77.78,45228.0,60.956,60.9951,60.9481,60.956,45228.0
2015-12-23 11:30:00,77.79,77.84,77.73,77.8,57519.0,60.9638,61.003,60.9168,60.9716,57519.0
2015-12-23 11:40:00,77.81,77.84,77.72,77.73,26560.0,60.9795,61.003,60.9089,60.9168,26560.0
2015-12-23 11:50:00,77.72,77.75,77.64,77.73,69223.0,60.9089,60.9325,60.8462,60.9168,69223.0
2015-12-23 12:00:00,77.73,77.9,77.72,77.88,29399.0,60.9168,61.05,60.9089,61.0343,29399.0
2015-12-23 12:10:00,77.88,77.9,77.81,77.81,52815.0,61.0343,61.05,60.9795,60.9795,52815.0
2015-12-23 12:20:00,77.81,77.91,77.81,77.86,75944.0,60.9795,61.0578,60.9795,61.0187,75944.0
2015-12-23 12:30:00,77.86,77.87,77.8,77.8,30210.0,61.0187,61.0265,60.9716,60.9716,30210.0
2015-12-23 12:40:00,77.79,77.81,77.74,77.77,36185.0,60.9638,60.9795,60.9246,60.9481,36185.0
2015-12-23 12:50:00,77.77,77.82,77.73,77.74,38013.0,60.9481,60.9873,60.9168,60.9246,38013.0
2015-12-23 13:00:00,77.75,77.78,77.7,77.75,35859.0,60.9325,60.956,60.8933,60.9325,35859.0
2015-12-23 13:10:00,77.74,77.79,77.7,77.7,23811.0,60.9246,60.9638,60.8933,60.8933,23811.0
2015-12-23 13:20:00,77.7,77.73,77.68,77.68,63791.0,60.8933,60.9168,60.8776,60.8776,63791.0
2015-12-23 13:30:00,77.68,77.68,77.6,77.62,77056.0,60.8776,60.8776,60.8149,60.8306,77056.0
2015-12-23 13:40:00,77.61,77.69,77.61,77.66,60834.0,60.8227,60.8854,60.8227,60.8619,60834.0
2015-12-23 13:50:00,77.66,77.69,77.63,77.66,34709.0,60.8619,60.8854,60.8384,60.8619,34709.0
2015-12-23 14:00:00,77.65,77.68,77.61,77.62,67060.0,60.8541,60.8776,60.8227,60.8306,67060.0
2015-12-23 14:10:00,77.63,77.68,77.59,77.66,70444.0,60.8384,60.8776,60.8071,60.8619,70444.0
2015-12-23 14:20:00,77.66,77.73,77.63,77.71,78050.0,60.8619,60.9168,60.8384,60.9011,78050.0
2015-12-23 14:30:00,77.71,77.88,77.71,77.85,100824.0,60.9011,61.0343,60.9011,61.0108,100824.0
2015-12-23 14:40:00,77.86,77.87,77.76,77.8,65160.0,61.0187,61.0265,60.9403,60.9716,65160.0
2015-12-23 14:50:00,77.8,77.81,77.74,77.76,61386.0,60.9716,60.9795,60.9246,60.9403,61386.0
2015-12-23 15:00:00,77.76,77.77,77.63,77.65,84945.0,60.9403,60.9481,60.8384,60.8541,84945.0
2015-12-23 15:10:00,77.65,77.65,77.52,77.54,106127.0,60.8541,60.8541,60.7522,60.7679,106127.0
2015-12-23 15:20:00,77.54,77.56,77.5,77.51,94466.0,60.7679,60.7835,60.7365,60.7444,94466.0
2015-12-23 15:30:00,77.5,77.54,77.46,77.52,119223.0,60.7365,60.7679,60.7052,60.7522,119223.0
2015-12-23 15:40:00,77.52,77.63,77.49,77.59,154875.0,60.7522,60.8384,60.7287,60.8071,154875.0
2015-12-23 15:50:00,77.59,77.72,77.59,77.66,233758.0,60.8071,60.9089,60.8071,60.8619,233758.0
2015-12-24 09:30:00,77.51,77.93,77.51,77.9,65447.0,60.7444,61.0735,60.7444,61.05,65447.0
2015-12-24 09:40:00,77.87,77.9,77.69,77.75,44767.0,61.0265,61.05,60.8854,60.9325,44767.0
2015-12-24 09:50:00,77.76,77.87,77.74,77.74,45117.0,60.9403,61.0265,60.9246,60.9246,45117.0
2015-12-24 10:00:00,77.74,77.77,77.68,77.72,43164.0,60.9246,60.9481,60.8776,60.9089,43164.0
2015-12-24 10:10:00,77.72,77.78,77.6,77.65,32249.0,60.9089,60.956,60.8149,60.8541,32249.0
2015-12-24 10:20:00,77.64,77.76,77.56,77.71,36459.0,60.8462,60.9403,60.7835,60.9011,36459.0
2015-12-24 10:30:00,77.72,77.79,77.67,77.67,35760.0,60.9089,60.9638,60.8698,60.8698,35760.0
2015-12-24 10:40:00,77.66,77.68,77.63,77.67,30691.0,60.8619,60.8776,60.8384,60.8698,30691.0
2015-12-24 10:50:00,77.67,77.68,77.56,77.58,32615.0,60.8698,60.8776,60.7835,60.7992,32615.0
2015-12-24 11:00:00,77.58,77.61,77.55,77.6,39287.0,60.7992,60.8227,60.7757,60.8149,39287.0
2015-12-24 11:10:00,77.6,77.65,77.59,77.64,34932.0,60.8149,60.8541,60.8071,60.8462,34932.0
2015-12-24 11:20:00,77.63,77.7,77.61,77.7,31408.0,60.8384,60.8933,60.8227,60.8933,31408.0
2015-12-24 11:30:00,77.7,77.73,77.64,77.68,52092.0,60.8933,60.9168,60.8462,60.8776,52092.0
2015-12-24 11:40:00,77.69,77.83,77.68,77.82,32628.0,60.8854,60.9951,60.8776,60.9873,32628.0
2015-12-24 11:50:00,77.82,77.88,77.8,77.83,36926.0,60.9873,61.0343,60.9716,60.9951,36926.0
2015-12-24 12:00:00,77.82,77.83,77.76,77.79,42590.0,60.9873,60.9951,60.9403,60.9638,42590.0
2015-12-24 12:10:00,77.79,77.88,77.79,77.85,31514.0,60.9638,61.0343,60.9638,61.0108,31514.0
2015-12-24 12:20:00,77.86,77.96,77.85,77.94,36448.0,61.0187,61.097,61.0108,61.0814,36448.0
2015-12-24 12:30:00,77.94,78.07,77.94,78.03,68292.0,61.0814,61.1832,61.0814,61.1519,68292.0
2015-12-24 12:40:00,78.03,78.03,77.87,77.87,49454.0,61.1519,61.1519,61.0265,61.0265,49454.0
2015-12-24 12:50:00,77.87,77.87,77.64,77.64,148176.0,61.0265,61.0265,60.8462,60.8462,148176.0
2015-12-28 09:30:00,77.37,77.5,77.15,77.2,43128.0,60.6346,60.7365,60.4622,60.5014,43128.0
2015-12-28 09:40:00,77.19,77.32,77.15,77.24,76373.0,60.4936,60.5955,60.4622,60.5328,76373.0
2015-12-28 09:50:00,77.24,77.43,77.23,77.38,60561.0,60.5328,60.6817,60.5249,60.6425,60561.0
2015-12-28 10:00:00,77.38,77.42,77.11,77.28,62372.0,60.6425,60.6738,60.4309,60.5641,62372.0
2015-12-28 10:10:00,77.27,77.28,77.18,77.22,37584.0,60.5563,60.5641,60.4857,60.5171,37584.0
2015-12-28 10:20:00,77.21,77.37,77.14,77.36,40973.0,60.5093,60.6346,60.4544,60.6268,40973.0
2015-12-28 10:30:00,77.35,77.4,77.33,77.36,48146.0,60.619,60.6582,60.6033,60.6268,48146.0
2015-12-28 10:40:00,77.34,77.4,77.29,77.3,36452.0,60.6111,60.6582,60.572,60.5798,36452.0
2015-12-28 10:50:00,77.31,77.34,77.19,77.26,33365.0,60.5876,60.6111,60.4936,60.5484,33365.0
2015-12-28 11:00:00,77.25,77.37,77.21,77.36,37193.0,60.5406,60.6346,60.5093,60.6268,37193.0
2015-12-28 11:10:00,77.36,77.43,77.33,77.37,34920.0,60.6268,60.6817,60.6033,60.6346,34920.0
2015-12-28 11:20:00,77.38,77.48,77.3,77.32,36984.0,60.6425,60.7209,60.5798,60.5955,36984.0
2015-12-28 11:30:00,77.32,77.43,77.28,77.39,27991.0,60.5955,60.6817,60.5641,60.6503,27991.0
2015-12-28 11:40:00,77.39,77.44,77.33,77.41,22764.0,60.6503,60.6895,60.6033,60.666,22764.0
2015-12-28 11:50:00,77.41,77.49,77.29,77.29,35085.0,60.666,60.7287,60.572,60.572,35085.0
2015-12-28 12:00:00,77.28,77.38,77.27,77.31,24380.0,60.5641,60.6425,60.5563,60.5876,24380.0
2015-12-28 12:10:00,77.31,77.32,77.16,77.23,46609.0,60.5876,60.5955,60.4701,60.5249,46609.0
2015-12-28 12:20:00,77.24,77.29,77.15,77.28,34489.0,60.5328,60.572,60.4622,60.5641,34489.0
2015-12-28 12:30:00,77.3,77.32,77.18,77.2,29010.0,60.5798,60.5955,60.4857,60.5014,29010.0
2015-12-28 12:40:00,77.2,77.21,77.15,77.19,22726.0,60.5014,60.5093,60.4622,60.4936,22726.0
2015-12-28 12:50:00,77.2,77.25,77.1,77.1,65161.0,60.5014,60.5406,60.423,60.423,65161.0
2015-12-28 13:00:00,77.11,77.25,77.1,77.23,33932.0,60.4309,60.5406,60.423,60.5249,33932.0
2015-12-28 13:10:00,77.24,77.4,77.22,77.4,41738.0,60.5328,60.6582,60.5171,60.6582,41738.0
2015-12-28 13:20:00,77.4,77.43,77.28,77.35,38279.0,60.6582,60.6817,60.5641,60.619,38279.0
2015-12-28 13:30:00,77.35,77.43,77.26,77.27,45703.0,60.619,60.6817,60.5484,60.5563,45703.0
2015-12-28 13:40:00,77.28,77.31,77.1,77.11,66061.0,60.5641,60.5876,60.423,60.4309,66061.0
2015-12-28 13:50:00,77.12,77.2,77.01,77.02,42074.0,60.4387,60.5014,60.3525,60.3604,42074.0
2015-12-28 14:00:00,77.02,77.17,76.98,77.1,99129.0,60.3604,60.4779,60.329,60.423,99129.0
2015-12-28 14:10:00,77.11,77.16,77.04,77.11,124774.0,60.4309,60.4701,60.376,60.4309,124774.0
2015-12-28 14:20:00,77.11,77.14,76.99,77.02,75220.0,60.4309,60.4544,60.3368,60.3604,75220.0
2015-12-28 14:30:00,77.03,77.04,76.97,76.99,92708.0,60.3682,60.376,60.3212,60.3368,92708.0
2015-12-28 14:40:00,77.0,77.04,76.97,77.02,80612.0,60.3447,60.376,60.3212,60.3604,80612.0
2015-12-28 14:50:00,77.01,77.15,76.97,77.12,104798.0,60.3525,60.4622,60.3212,60.4387,104798.0
2015-12-28 15:00:00,77.13,77.18,77.07,77.09,60166.0,60.4466,60.4857,60.3995,60.4152,60166.0
2015-12-28 15:10:00,77.08,77.1,77.01,77.05,117643.0,60.4074,60.423,60.3525,60.3839,117643.0
2015-12-28 15:20:00,77.05,77.16,77.01,77.12,139771.0,60.3839,60.4701,60.3525,60.4387,139771.0
2015-12-28 15:30:00,77.14,77.17,77.03,77.16,142402.0,60.4544,60.4779,60.3682,60.4701,142402.0
2015-12-28 15:40:00,77.17,77.21,77.13,77.13,125611.0,60.4779,60.5093,60.4466,60.4466,125611.0
2015-12-28 15:50:00,77.13,77.2,77.12,77.19,212435.0,60.4466,60.5014,60.4387,60.4936,212435.0
2015-12-29 09:30:00,77.62,77.88,77.25,77.65,96540.0,60.8306,61.0343,60.5406,60.8541,96540.0
2015-12-29 09:40:00,77.66,77.74,77.42,77.48,113397.0,60.8619,60.9246,60.6738,60.7209,113397.0
2015-12-29 09:50:00,77.47,77.78,77.47,77.74,77787.0,60.713,60.956,60.713,60.9246,77787.0
2015-12-29 10:00:00,77.75,77.85,77.68,77.79,62072.0,60.9325,61.0108,60.8776,60.9638,62072.0
2015-12-29 10:10:00,77.8,77.87,77.77,77.83,65982.0,60.9716,61.0265,60.9481,60.9951,65982.0
2015-12-29 10:20:00,77.83,77.9,77.78,77.84,84667.0,60.9951,61.05,60.956,61.003,84667.0
2015-12-29 10:30:00,77.85,77.88,77.8,77.86,46561.0,61.0108,61.0343,60.9716,61.0187,46561.0
2015-12-29 10:40:00,77.86,77.92,77.84,77.91,34789.0,61.0187,61.0657,61.003,61.0578,34789.0
2015-12-29 10:50:00,77.91,77.93,77.86,77.9,32094.0,61.0578,61.0735,61.0187,61.05,32094.0
2015-12-29 11:00:00,77.91,78.03,77.91,77.93,48490.0,61.0578,61.1519,61.0578,61.0735,48490.0
2015-12-29 11:10:00,77.93,77.97,77.88,77.95,37143.0,61.0735,61.1049,61.0343,61.0892,37143.0
2015-12-29 11:20:00,77.96,77.96,77.89,77.92,34592.0,61.097,61.097,61.0422,61.0657,34592.0
2015-12-29 11:30:00,77.95,77.97,77.89,77.92,43991.0,61.0892,61.1049,61.0422,61.0657,43991.0
2015-12-29 11:40:00,77.92,77.93,77.75,77.76,58256.0,61.0657,61.0735,60.9325,60.9403,58256.0
2015-12-29 11:50:00,77.77,77.9,77.74,77.76,41931.0,60.9481,61.05,60.9246,60.9403,41931.0
2015-12-29 12:00:00,77.75,77.8,77.68,77.72,36535.0,60.9325,60.9716,60.8776,60.9089,36535.0
2015-12-29 12:10:00,77.73,77.83,77.67,77.82,49056.0,60.9168,60.9951,60.8698,60.9873,49056.0
2015-12-29 12:20:00,77.82,77.88,77.79,77.81,85059.0,60.9873,61.0343,60.9638,60.9795,85059.0
2015-12-29 12:30:00,77.81,77.85,77.79,77.84,35680.0,60.9795,61.0108,60.9638,61.003,35680.0
2015-12-29 12:40:00,77.83,77.92,77.82,77.89,539435.0,60.9951,61.0657,60.9873,61.0422,539435.0
2015-12-29 12:50:00,77.89,77.92,77.88,77.92,30952.0,61.0422,61.0657,61.0343,61.0657,30952.0
2015-12-29 13:00:00,77.92,77.95,77.88,77.9,25044.0,61.0657,61.0892,61.0343,61.05,25044.0
2015-12-29 13:10:00,77.91,77.92,77.84,77.85,33153.0,61.0578,61.0657,61.003,61.0108,33153.0
2015-12-29 13:20:00,77.86,77.87,77.78,77.81,46858.0,61.0187,61.0265,60.956,60.9795,46858.0
2015-12-29 13:30:00,77.81,77.82,77.66,77.69,35466.0,60.9795,60.9873,60.8619,60.8854,35466.0
2015-12-29 13:40:00,77.69,77.75,77.68,77.75,21347.0,60.8854,60.9325,60.8776,60.9325,21347.0
2015-12-29 13:50:00,77.75,77.76,77.71,77.73,32195.0,60.9325,60.9403,60.9011,60.9168,32195.0
2015-12-29 14:00:00,77.74,77.76,77.69,77.73,42058.0,60.9246,60.9403,60.8854,60.9168,42058.0
2015-12-29 14:10:00,77.74,77.74,77.65,77.69,86777.0,60.9246,60.9246,60.8541,60.8854,86777.0
2015-12-29 14:20:00,77.69,77.83,77.69,77.83,29336.0,60.8854,60.9951,60.8854,60.9951,29336.0
2015-12-29 14:30:00,77.83,77.83,77.78,77.83,47377.0,60.9951,60.9951,60.956,60.9951,47377.0
2015-12-29 14:40:00,77.82,77.84,77.81,77.81,35062.0,60.9873,61.003,60.9795,60.9795,35062.0
2015-12-29 14:50:00,77.82,77.89,77.8,77.85,119637.0,60.9873,61.0422,60.9716,61.0108,119637.0
2015-12-29 15:00:00,77.86,77.94,77.85,77.94,76676.0,61.0187,61.0814,61.0108,61.0814,76676.0
2015-12-29 15:10:00,77.94,77.94,77.87,77.92,50430.0,61.0814,61.0814,61.0265,61.0657,50430.0
2015-12-29 15:20:00,77.91,77.93,77.88,77.91,59822.0,61.0578,61.0735,61.0343,61.0578,59822.0
2015-12-29 15:30:00,77.91,77.94,77.86,77.86,52260.0,61.0578,61.0814,61.0187,61.0187,52260.0
2015-12-29 15:40:00,77.86,77.87,77.77,77.8,124816.0,61.0187,61.0265,60.9481,60.9716,124816.0
2015-12-29 15:50:00,77.8,77.89,77.77,77.82,234113.0,60.9716,61.0422,60.9481,60.9873,234113.0
2015-12-30 09:30:00,77.85,78.0,77.74,77.87,61599.0,61.0108,61.1284,60.9246,61.0265,61599.0
2015-12-30 09:40:00,77.84,77.93,77.82,77.89,39428.0,61.003,61.0735,60.9873,61.0422,39428.0
2015-12-30 09:50:00,77.89,77.92,77.7,77.75,38526.0,61.0422,61.0657,60.8933,60.9325,38526.0
2015-12-30 10:00:00,77.78,77.89,77.68,77.72,33464.0,60.956,61.0422,60.8776,60.9089,33464.0
2015-12-30 10:10:00,77.7,77.79,77.7,77.72,27125.0,60.8933,60.9638,60.8933,60.9089,27125.0
2015-12-30 10:20:00,77.71,77.71,77.44,77.49,73439.0,60.9011,60.9011,60.6895,60.7287,73439.0
2015-12-30 10:30:00,77.5,77.58,77.46,77.48,67600.0,60.7365,60.7992,60.7052,60.7209,67600.0
2015-12-30 10:40:00,77.48,77.49,77.37,77.38,85773.0,60.7209,60.7287,60.6346,60.6425,85773.0
2015-12-30 10:50:00,77.38,77.58,77.36,77.55,64390.0,60.6425,60.7992,60.6268,60.7757,64390.0
2015-12-30 11:00:00,77.54,77.75,77.54,77.75,36699.0,60.7679,60.9325,60.7679,60.9325,36699.0
2015-12-30 11:10:00,77.75,77.75,77.63,77.65,23353.0,60.9325,60.9325,60.8384,60.8541,23353.0
2015-12-30 11:20:00,77.66,77.67,77.53,77.61,35002.0,60.8619,60.8698,60.76,60.8227,35002.0
2015-12-30 11:30:00,77.62,77.68,77.58,77.62,31876.0,60.8306,60.8776,60.7992,60.8306,31876.0
2015-12-30 11:40:00,77.63,77.74,77.63,77.73,26349.0,60.8384,60.9246,60.8384,60.9168,26349.0
2015-12-30 11:50:00,77.73,77.8,77.72,77.74,33699.0,60.9168,60.9716,60.9089,60.9246,33699.0
2015-12-30 12:00:00,77.75,77.83,77.74,77.82,72529.0,60.9325,60.9951,60.9246,60.9873,72529.0
2015-12-30 12:10:00,77.82,77.84,77.78,77.83,57389.0,60.9873,61.003,60.956,60.9951,57389.0
2015-12-30 12:20:00,77.84,77.89,77.82,77.87,43589.0,61.003,61.0422,60.9873,61.0265,43589.0
2015-12-30 12:30:00,77.88,77.92,77.8,77.87,49656.0,61.0343,61.0657,60.9716,61.0265,49656.0
2015-12-30 12:40:00,77.87,77.9,77.83,77.89,58004.0,61.0265,61.05,60.9951,61.0422,58004.0
2015-12-30 12:50:00,77.89,77.92,77.87,77.91,50354.0,61.0422,61.0657,61.0265,61.0578,50354.0
2015-12-30 13:00:00,77.91,77.96,77.87,77.89,39523.0,61.0578,61.097,61.0265,61.0422,39523.0
2015-12-30 13:10:00,77.89,77.95,77.86,77.92,47564.0,61.0422,61.0892,61.0187,61.0657,47564.0
2015-12-30 13:20:00,77.92,77.99,77.85,77.98,51678.0,61.0657,61.1205,61.0108,61.1127,51678.0
2015-12-30 13:30:00,77.98,78.01,77.96,78.0,61880.0,61.1127,61.1362,61.097,61.1284,61880.0
2015-12-30 13:40:00,78.0,78.04,77.97,78.01,49347.0,61.1284,61.1597,61.1049,61.1362,49347.0
2015-12-30 13:50:00,78.01,78.03,77.97,77.98,43382.0,61.1362,61.1519,61.1049,61.1127,43382.0
2015-12-30 14:00:00,77.99,78.0,77.96,77.96,42562.0,61.1205,61.1284,61.097,61.097,42562.0
2015-12-30 14:10:00,77.96,78.06,77.95,78.01,49173.0,61.097,61.1754,61.0892,61.1362,49173.0
2015-12-30 14:20:00,78.01,78.04,77.96,77.98,44792.0,61.1362,61.1597,61.097,61.1127,44792.0
2015-12-30 14:30:00,77.98,78.0,77.9,77.91,45524.0,61.1127,61.1284,61.05,61.0578,45524.0
2015-12-30 14:40:00,77.91,77.91,77.82,77.82,50560.0,61.0578,61.0578,60.9873,60.9873,50560.0
2015-12-30 14:50:00,77.83,77.83,77.73,77.77,56317.0,60.9951,60.9951,60.9168,60.9481,56317.0
2015-12-30 15:00:00,77.78,77.82,77.75,77.8,34317.0,60.956,60.9873,60.9325,60.9716,34317.0
2015-12-30 15:10:00,77.79,77.8,77.72,77.77,48005.0,60.9638,60.9716,60.9089,60.9481,48005.0
2015-12-30 15:20:00,77.77,77.79,77.73,77.74,49854.0,60.9481,60.9638,60.9168,60.9246,49854.0
2015-12-30 15:30:00,77.74,77.74,77.39,77.54,130323.0,60.9246,60.9246,60.6503,60.7679,130323.0
2015-12-30 15:40:00,77.53,77.65,77.48,77.64,91645.0,60.76,60.8541,60.7209,60.8462,91645.0
2015-12-30 15:50:00,77.65,77.65,77.48,77.51,169246.0,60.8541,60.8541,60.7209,60.7444,169246.0
2015-12-31 09:30:00,77.04,77.25,76.9,77.08,55074.0,60.376,60.5406,60.2663,60.4074,55074.0
2015-12-31 09:40:00,77.06,77.16,76.94,77.08,26455.0,60.3917,60.4701,60.2977,60.4074,26455.0
2015-12-31 09:50:00,77.07,77.22,77.01,77.2,35942.0,60.3995,60.5171,60.3525,60.5014,35942.0
2015-12-31 10:00:00,77.2,77.25,77.06,77.14,38132.0,60.5014,60.5406,60.3917,60.4544,38132.0
2015-12-31 10:10:00,77.14,77.2,77.08,77.1,36426.0,60.4544,60.5014,60.4074,60.423,36426.0
2015-12-31 10:20:00,77.1,77.11,76.99,77.0,43589.0,60.423,60.4309,60.3368,60.3447,43589.0
2015-12-31 10:30:00,77.0,77.0,76.86,76.95,52904.0,60.3447,60.3447,60.235,60.3055,52904.0
2015-12-31 10:40:00,76.95,77.03,76.84,77.02,68075.0,60.3055,60.3682,60.2193,60.3604,68075.0
2015-12-31 10:50:00,77.03,77.11,76.98,77.1,34694.0,60.3682,60.4309,60.329,60.423,34694.0
2015-12-31 11:00:00,77.11,77.25,77.09,77.25,59919.0,60.4309,60.5406,60.4152,60.5406,59919.0
2015-12-31 11:10:00,77.25,77.3,77.19,77.23,40182.0,60.5406,60.5798,60.4936,60.5249,40182.0
2015-12-31 11:20:00,77.23,77.24,77.09,77.12,33039.0,60.5249,60.5328,60.4152,60.4387,33039.0
2015-12-31 11:30:00,77.12,77.23,77.06,77.2,37766.0,60.4387,60.5249,60.3917,60.5014,37766.0
2015-12-31 11:40:00,77.2,77.26,77.12,77.24,116226.0,60.5014,60.5484,60.4387,60.5328,116226.0
2015-12-31 11:50:00,77.25,77.39,77.21,77.39,37547.0,60.5406,60.6503,60.5093,60.6503,37547.0
2015-12-31 12:00:00,77.39,77.44,77.31,77.42,56182.0,60.6503,60.6895,60.5876,60.6738,56182.0
2015-12-31 12:10:00,77.42,77.47,77.35,77.42,41572.0,60.6738,60.713,60.619,60.6738,41572.0
2015-12-31 12:20:00,77.42,77.53,77.41,77.51,31345.0,60.6738,60.76,60.666,60.7444,31345.0
2015-12-31 12:30:00,77.5,77.57,77.49,77.54,29094.0,60.7365,60.7914,60.7287,60.7679,29094.0
2015-12-31 12:40:00,77.55,77.67,77.54,77.6,75124.0,60.7757,60.8698,60.7679,60.8149,75124.0
2015-12-31 12:50:00,77.6,77.65,77.55,77.55,33241.0,60.8149,60.8541,60.7757,60.7757,33241.0
2015-12-31 13:00:00,77.55,77.59,77.38,77.4,38711.0,60.7757,60.8071,60.6425,60.6582,38711.0
2015-12-31 13:10:00,77.41,77.5,77.4,77.45,48504.0,60.666,60.7365,60.6582,60.6973,48504.0
2015-12-31 13:20:00,77.44,77.45,77.33,77.36,24466.0,60.6895,60.6973,60.6033,60.6268,24466.0
2015-12-31 13:30:00,77.35,77.41,77.33,77.38,29664.0,60.619,60.666,60.6033,60.6425,29664.0
2015-12-31 13:40:00,77.38,77.5,77.38,77.44,13562.0,60.6425,60.7365,60.6425,60.6895,13562.0
2015-12-31 13:50:00,77.44,77.48,77.41,77.45,16247.0,60.6895,60.7209,60.666,60.6973,16247.0
2015-12-31 14:00:00,77.46,77.52,77.37,77.39,27465.0,60.7052,60.7522,60.6346,60.6503,27465.0
2015-12-31 14:10:00,77.39,77.41,77.31,77.31,23741.0,60.6503,60.666,60.5876,60.5876,23741.0
2015-12-31 14:20:00,77.31,77.32,77.13,77.15,42975.0,60.5876,60.5955,60.4466,60.4622,42975.0
2015-12-31 14:30:00,77.17,77.17,77.05,77.1,70925.0,60.4779,60.4779,60.3839,60.423,70925.0
2015-12-31 14:40:00,77.1,77.21,77.09,77.17,33010.0,60.423,60.5093,60.4152,60.4779,33010.0
2015-12-31 14:50:00,77.17,77.23,77.08,77.08,29756.0,60.4779,60.5249,60.4074,60.4074,29756.0
2015-12-31 15:00:00,77.08,77.1,77.03,77.03,37996.0,60.4074,60.423,60.3682,60.3682,37996.0
2015-12-31 15:10:00,77.02,77.15,76.93,77.14,82785.0,60.3604,60.4622,60.2898,60.4544,82785.0
2015-12-31 15:20:00,77.13,77.18,77.07,77.09,40256.0,60.4466,60.4857,60.3995,60.4152,40256.0
2015-12-31 15:30:00,77.09,77.2,77.09,77.18,62895.0,60.4152,60.5014,60.4152,60.4857,62895.0
2015-12-31 15:40:00,77.19,77.19,77.05,77.16,123164.0,60.4936,60.4936,60.3839,60.4701,123164.0
2015-12-31 15:50:00,77.16,77.19,76.89,76.9,317763.0,60.4701,60.4936,60.2585,60.2663,317763.0
2016-01-04 09:30:00,75.83,76.12,75.35,75.39,320333.0,59.4278,59.655,59.0516,59.0829,320333.0
2016-01-04 09:40:00,75.4,75.58,75.15,75.56,171184.0,59.0908,59.2318,58.8948,59.2162,171184.0
2016-01-04 09:50:00,75.56,75.81,75.53,75.69,173277.0,59.2162,59.4121,59.1926,59.318,173277.0
2016-01-04 10:00:00,75.67,75.67,75.3,75.43,138151.0,59.3024,59.3024,59.0124,59.1143,138151.0
2016-01-04 10:10:00,75.44,75.73,75.39,75.73,158422.0,59.1221,59.3494,59.0829,59.3494,158422.0
2016-01-04 10:20:00,75.73,75.8,75.63,75.69,100327.0,59.3494,59.4042,59.271,59.318,100327.0
2016-01-04 10:30:00,75.68,75.68,75.42,75.48,105897.0,59.3102,59.3102,59.1064,59.1535,105897.0
2016-01-04 10:40:00,75.48,75.49,75.3,75.49,94119.0,59.1535,59.1613,59.0124,59.1613,94119.0
2016-01-04 10:50:00,75.5,75.52,75.34,75.35,138960.0,59.1691,59.1848,59.0437,59.0516,138960.0
2016-01-04 11:00:00,75.36,75.37,75.18,75.23,127045.0,59.0594,59.0673,58.9184,58.9575,127045.0
2016-01-04 11:10:00,75.23,75.37,75.1,75.25,83768.0,58.9575,59.0673,58.8557,58.9732,83768.0
2016-01-04 11:20:00,75.24,75.48,75.2,75.46,69014.0,58.9654,59.1535,58.934,59.1378,69014.0
2016-01-04 11:30:00,75.45,75.67,75.44,75.59,77403.0,59.1299,59.3024,59.1221,59.2397,77403.0
2016-01-04 11:40:00,75.59,75.62,75.41,75.47,92618.0,59.2397,59.2632,59.0986,59.1456,92618.0
2016-01-04 11:50:00,75.47,75.5,75.37,75.43,76994.0,59.1456,59.1691,59.0673,59.1143,76994.0
2016-01-04 12:00:00,75.42,75.55,75.36,75.42,109998.0,59.1064,59.2083,59.0594,59.1064,109998.0
2016-01-04 12:10:00,75.43,75.53,75.38,75.48,75173.0,59.1143,59.1926,59.0751,59.1535,75173.0
2016-01-04 12:20:00,75.49,75.65,75.44,75.61,84016.0,59.1613,59.2867,59.1221,59.2553,84016.0
2016-01-04 12:30:00,75.59,75.74,75.53,75.71,94280.0,59.2397,59.3572,59.1926,59.3337,94280.0
2016-01-04 12:40:00,75.7,75.9,75.66,75.81,90309.0,59.3259,59.4826,59.2945,59.4121,90309.0
2016-01-04 12:50:00,75.81,75.84,75.66,75.68,71575.0,59.4121,59.4356,59.2945,59.3102,71575.0
2016-01-04 13:00:00,75.67,75.82,75.67,75.81,68068.0,59.3024,59.4199,59.3024,59.4121,68068.0
2016-01-04 13:10:00,75.79,75.89,75.73,75.74,81643.0,59.3964,59.4748,59.3494,59.3572,81643.0
2016-01-04 13:20:00,75.75,75.77,75.55,75.59,54555.0,59.3651,59.3807,59.2083,59.2397,54555.0
2016-01-04 13:30:00,75.58,75.62,75.52,75.55,75568.0,59.2318,59.2632,59.1848,59.2083,75568.0
2016-01-04 13:40:00,75.55,75.55,75.35,75.43,78841.0,59.2083,59.2083,59.0516,59.1143,78841.0
2016-01-04 13:50:00,75.43,75.52,75.41,75.44,79005.0,59.1143,59.1848,59.0986,59.1221,79005.0
2016-01-04 14:00:00,75.44,75.47,75.27,75.44,63298.0,59.1221,59.1456,58.9889,59.1221,63298.0
2016-01-04 14:10:00,75.43,75.59,75.38,75.58,127948.0,59.1143,59.2397,59.0751,59.2318,127948.0
2016-01-04 14:20:00,75.59,75.72,75.56,75.56,90531.0,59.2397,59.3415,59.2162,59.2162,90531.0
2016-01-04 14:30:00,75.57,75.58,75.23,75.35,88766.0,59.224,59.2318,58.9575,59.0516,88766.0
2016-01-04 14:40:00,75.33,75.44,75.32,75.37,91582.0,59.0359,59.1221,59.0281,59.0673,91582.0
2016-01-04 14:50:00,75.37,75.41,75.27,75.38,98053.0,59.0673,59.0986,58.9889,59.0751,98053.0
2016-01-04 15:00:00,75.38,75.38,75.12,75.23,106563.0,59.0751,59.0751,58.8713,58.9575,106563.0
2016-01-04 15:10:00,75.23,75.28,75.14,75.26,133590.0,58.9575,58.9967,58.887,58.981,133590.0
2016-01-04 15:20:00,75.25,75.27,75.15,75.23,141539.0,58.9732,58.9889,58.8948,58.9575,141539.0
2016-01-04 15:30:00,75.23,75.41,75.22,75.4,160870.0,58.9575,59.0986,58.9497,59.0908,160870.0
2016-01-04 15:40:00,75.4,75.71,75.38,75.7,223164.0,59.0908,59.3337,59.0751,59.3259,223164.0
2016-01-04 15:50:00,75.7,75.82,75.61,75.78,460118.0,59.3259,59.4199,59.2553,59.3886,460118.0
2016-01-05 09:30:00,75.77,76.17,75.67,75.88,171489.0,59.3807,59.6942,59.3024,59.4669,171489.0
2016-01-05 09:40:00,75.89,76.11,75.84,75.95,126794.0,59.4748,59.6472,59.4356,59.5218,126794.0
2016-01-05 09:50:00,75.94,76.07,75.94,76.02,78931.0,59.514,59.6158,59.514,59.5767,78931.0
2016-01-05 10:00:00,76.01,76.07,75.89,75.9,75318.0,59.5688,59.6158,59.4748,59.4826,75318.0
2016-01-05 10:10:00,75.91,76.03,75.89,75.94,100299.0,59.4904,59.5845,59.4748,59.514,100299.0
2016-01-05 10:20:00,75.93,75.94,75.74,75.77,55490.0,59.5061,59.514,59.3572,59.3807,55490.0
2016-01-05 10:30:00,75.76,75.92,75.71,75.92,62936.0,59.3729,59.4983,59.3337,59.4983,62936.0
2016-01-05 10:40:00,75.92,76.09,75.91,76.07,65077.0,59.4983,59.6315,59.4904,59.6158,65077.0
2016-01-05 10:50:00,76.08,76.16,76.0,76.01,99943.0,59.6237,59.6864,59.561,59.5688,99943.0
2016-01-05 11:00:00,76.01,76.05,75.95,76.03,101073.0,59.5688,59.6002,59.5218,59.5845,101073.0
2016-01-05 11:10:00,76.03,76.05,75.9,75.93,75276.0,59.5845,59.6002,59.4826,59.5061,75276.0
2016-01-05 11:20:00,75.94,76.13,75.9,76.0,67516.0,59.514,59.6629,59.4826,59.561,67516.0
2016-01-05 11:30:00,76.0,76.14,76.0,76.03,94367.0,59.561,59.6707,59.561,59.5845,94367.0
2016-01-05 11:40:00,76.03,76.1,75.93,76.05,54102.0,59.5845,59.6394,59.5061,59.6002,54102.0
2016-01-05 11:50:00,76.06,76.09,75.94,76.02,48943.0,59.608,59.6315,59.514,59.5767,48943.0
2016-01-05 12:00:00,76.02,76.02,75.78,75.81,54190.0,59.5767,59.5767,59.3886,59.4121,54190.0
2016-01-05 12:10:00,75.82,75.85,75.66,75.66,64095.0,59.4199,59.4434,59.2945,59.2945,64095.0
2016-01-05 12:20:00,75.65,75.8,75.64,75.77,38716.0,59.2867,59.4042,59.2789,59.3807,38716.0
2016-01-05 12:30:00,75.77,75.84,75.74,75.83,85456.0,59.3807,59.4356,59.3572,59.4278,85456.0
2016-01-05 12:40:00,75.83,75.84,75.66,75.7,85525.0,59.4278,59.4356,59.2945,59.3259,85525.0
2016-01-05 12:50:00,75.69,75.78,75.65,75.78,60039.0,59.318,59.3886,59.2867,59.3886,60039.0
2016-01-05 13:00:00,75.78,75.89,75.76,75.83,263654.0,59.3886,59.4748,59.3729,59.4278,263654.0
2016-01-05 13:10:00,75.84,75.89,75.72,75.73,61830.0,59.4356,59.4748,59.3415,59.3494,61830.0
2016-01-05 13:20:00,75.72,75.77,75.66,75.76,45116.0,59.3415,59.3807,59.2945,59.3729,45116.0
2016-01-05 13:30:00,75.75,75.78,75.73,75.78,90457.0,59.3651,59.3886,59.3494,59.3886,90457.0
2016-01-05 13:40:00,75.78,75.99,75.76,75.98,105116.0,59.3886,59.5531,59.3729,59.5453,105116.0
2016-01-05 13:50:00,76.0,76.06,75.96,76.0,76500.0,59.561,59.608,59.5296,59.561,76500.0
2016-01-05 14:00:00,75.99,76.01,75.9,75.94,77156.0,59.5531,59.5688,59.4826,59.514,77156.0
2016-01-05 14:10:00,75.94,76.12,75.92,76.11,73663.0,59.514,59.655,59.4983,59.6472,73663.0
2016-01-05 14:20:00,76.12,76.25,76.11,76.17,84686.0,59.655,59.7569,59.6472,59.6942,84686.0
2016-01-05 14:30:00,76.17,76.19,76.05,76.07,87348.0,59.6942,59.7099,59.6002,59.6158,87348.0
2016-01-05 14:40:00,76.08,76.11,76.02,76.11,81154.0,59.6237,59.6472,59.5767,59.6472,81154.0
2016-01-05 14:50:00,76.12,76.21,76.11,76.2,131164.0,59.655,59.7256,59.6472,59.7177,131164.0
2016-01-05 15:00:00,76.19,76.19,75.95,76.02,88635.0,59.7099,59.7099,59.5218,59.5767,88635.0
2016-01-05 15:10:00,76.02,76.16,75.98,76.01,98650.0,59.5767,59.6864,59.5453,59.5688,98650.0
2016-01-05 15:20:00,76.0,76.04,75.9,76.03,143195.0,59.561,59.5923,59.4826,59.5845,143195.0
2016-01-05 15:30:00,76.04,76.12,75.98,76.05,158489.0,59.5923,59.655,59.5453,59.6002,158489.0
2016-01-05 15:40:00,76.06,76.11,75.95,76.03,213874.0,59.608,59.6472,59.5218,59.5845,213874.0
2016-01-05 15:50:00,76.03,76.11,75.93,75.99,302000.0,59.5845,59.6472,59.5061,59.5531,302000.0
2016-01-06 09:30:00,74.8,75.19,74.78,75.16,137676.0,58.6205,58.9262,58.6049,58.9027,137676.0
2016-01-06 09:40:00,75.17,75.28,75.03,75.19,81911.0,58.9105,58.9967,58.8008,58.9262,81911.0
2016-01-06 09:50:00,75.2,75.28,75.06,75.26,79353.0,58.934,58.9967,58.8243,58.981,79353.0
2016-01-06 10:00:00,75.24,75.27,75.11,75.21,84602.0,58.9654,58.9889,58.8635,58.9419,84602.0
2016-01-06 10:10:00,75.22,75.35,75.15,75.24,149889.0,58.9497,59.0516,58.8948,58.9654,149889.0
2016-01-06 10:20:00,75.23,75.48,75.22,75.38,81805.0,58.9575,59.1535,58.9497,59.0751,81805.0
2016-01-06 10:30:00,75.37,75.37,75.15,75.2,84972.0,59.0673,59.0673,58.8948,58.934,84972.0
2016-01-06 10:40:00,75.21,75.36,75.17,75.35,71126.0,58.9419,59.0594,58.9105,59.0516,71126.0
2016-01-06 10:50:00,75.34,75.5,75.32,75.49,71523.0,59.0437,59.1691,59.0281,59.1613,71523.0
2016-01-06 11:00:00,75.49,75.65,75.47,75.48,81147.0,59.1613,59.2867,59.1456,59.1535,81147.0
2016-01-06 11:10:00,75.48,75.61,75.44,75.58,43784.0,59.1535,59.2553,59.1221,59.2318,43784.0
2016-01-06 11:20:00,75.61,75.79,75.61,75.77,59610.0,59.2553,59.3964,59.2553,59.3807,59610.0
2016-01-06 11:30:00,75.77,75.91,75.72,75.91,72398.0,59.3807,59.4904,59.3415,59.4904,72398.0
2016-01-06 11:40:00,75.89,75.96,75.78,75.81,80638.0,59.4748,59.5296,59.3886,59.4121,80638.0
2016-01-06 11:50:00,75.81,75.88,75.68,75.71,67664.0,59.4121,59.4669,59.3102,59.3337,67664.0
2016-01-06 12:00:00,75.71,75.74,75.63,75.72,54420.0,59.3337,59.3572,59.271,59.3415,54420.0
2016-01-06 12:10:00,75.73,75.82,75.71,75.73,121708.0,59.3494,59.4199,59.3337,59.3494,121708.0
2016-01-06 12:20:00,75.73,75.86,75.69,75.84,102383.0,59.3494,59.4513,59.318,59.4356,102383.0
2016-01-06 12:30:00,75.83,76.06,75.82,76.04,121412.0,59.4278,59.608,59.4199,59.5923,121412.0
2016-01-06 12:40:00,76.04,76.06,75.96,75.98,92131.0,59.5923,59.608,59.5296,59.5453,92131.0
2016-01-06 12:50:00,75.98,76.05,75.89,75.89,31550.0,59.5453,59.6002,59.4748,59.4748,31550.0
2016-01-06 13:00:00,75.88,75.95,75.8,75.8,43477.0,59.4669,59.5218,59.4042,59.4042,43477.0
2016-01-06 13:10:00,75.82,75.83,75.65,75.72,39067.0,59.4199,59.4278,59.2867,59.3415,39067.0
2016-01-06 13:20:00,75.72,75.79,75.71,75.78,57156.0,59.3415,59.3964,59.3337,59.3886,57156.0
2016-01-06 13:30:00,75.78,75.83,75.74,75.78,94124.0,59.3886,59.4278,59.3572,59.3886,94124.0
2016-01-06 13:40:00,75.78,75.9,75.73,75.84,136202.0,59.3886,59.4826,59.3494,59.4356,136202.0
2016-01-06 13:50:00,75.84,76.06,75.83,75.96,182642.0,59.4356,59.608,59.4278,59.5296,182642.0
2016-01-06 14:00:00,75.96,76.15,75.89,76.14,256356.0,59.5296,59.6785,59.4748,59.6707,256356.0
2016-01-06 14:10:00,76.15,76.25,76.06,76.2,131390.0,59.6785,59.7569,59.608,59.7177,131390.0
2016-01-06 14:20:00,76.18,76.22,75.99,76.1,117205.0,59.702,59.7334,59.5531,59.6394,117205.0
2016-01-06 14:30:00,76.09,76.13,76.0,76.05,146201.0,59.6315,59.6629,59.561,59.6002,146201.0
2016-01-06 14:40:00,76.06,76.08,75.85,75.88,484185.0,59.608,59.6237,59.4434,59.4669,484185.0
2016-01-06 14:50:00,75.89,75.96,75.74,75.74,135233.0,59.4748,59.5296,59.3572,59.3572,135233.0
2016-01-06 15:00:00,75.74,75.78,75.6,75.77,104870.0,59.3572,59.3886,59.2475,59.3807,104870.0
2016-01-06 15:10:00,75.78,75.91,75.75,75.9,108427.0,59.3886,59.4904,59.3651,59.4826,108427.0
2016-01-06 15:20:00,75.9,76.05,75.86,76.02,126088.0,59.4826,59.6002,59.4513,59.5767,126088.0
2016-01-06 15:30:00,76.02,76.21,76.01,76.17,250322.0,59.5767,59.7256,59.5688,59.6942,250322.0
2016-01-06 15:40:00,76.16,76.17,75.97,76.1,330188.0,59.6864,59.6942,59.5375,59.6394,330188.0
2016-01-06 15:50:00,76.1,76.29,75.87,76.19,668788.0,59.6394,59.7883,59.4591,59.7099,668788.0
2016-01-07 09:30:00,74.63,75.02,74.53,74.94,226538.0,58.4873,58.793,58.4089,58.7303,226538.0
2016-01-07 09:40:00,74.93,74.94,74.63,74.85,176208.0,58.7224,58.7303,58.4873,58.6597,176208.0
2016-01-07 09:50:00,74.83,74.91,74.7,74.73,89309.0,58.6441,58.7068,58.5422,58.5657,89309.0
2016-01-07 10:00:00,74.75,74.77,74.52,74.53,133378.0,58.5814,58.597,58.4011,58.4089,133378.0
2016-01-07 10:10:00,74.53,74.98,74.5,74.98,171363.0,58.4089,58.7616,58.3854,58.7616,171363.0
2016-01-07 10:20:00,74.98,75.03,74.81,74.96,112860.0,58.7616,58.8008,58.6284,58.7459,112860.0
2016-01-07 10:30:00,74.97,75.35,74.97,75.29,167672.0,58.7538,59.0516,58.7538,59.0046,167672.0
2016-01-07 10:40:00,75.29,75.39,75.24,75.35,130186.0,59.0046,59.0829,58.9654,59.0516,130186.0
2016-01-07 10:50:00,75.36,75.64,75.36,75.52,188498.0,59.0594,59.2789,59.0594,59.1848,188498.0
2016-01-07 11:00:00,75.52,75.57,75.2,75.2,144068.0,59.1848,59.224,58.934,58.934,144068.0
2016-01-07 11:10:00,75.22,75.26,75.04,75.1,112745.0,58.9497,58.981,58.8086,58.8557,112745.0
2016-01-07 11:20:00,75.09,75.19,75.02,75.09,86085.0,58.8478,58.9262,58.793,58.8478,86085.0
2016-01-07 11:30:00,75.08,75.25,75.06,75.21,136992.0,58.84,58.9732,58.8243,58.9419,136992.0
2016-01-07 11:40:00,75.2,75.37,75.06,75.15,171166.0,58.934,59.0673,58.8243,58.8948,171166.0
2016-01-07 11:50:00,75.15,75.16,75.08,75.11,83297.0,58.8948,58.9027,58.84,58.8635,83297.0
2016-01-07 12:00:00,75.1,75.18,75.06,75.1,94271.0,58.8557,58.9184,58.8243,58.8557,94271.0
2016-01-07 12:10:00,75.1,75.16,75.0,75.13,106847.0,58.8557,58.9027,58.7773,58.8792,106847.0
2016-01-07 12:20:00,75.14,75.16,74.98,74.98,88410.0,58.887,58.9027,58.7616,58.7616,88410.0
2016-01-07 12:30:00,74.98,75.04,74.83,74.87,42176.0,58.7616,58.8086,58.6441,58.6754,42176.0
2016-01-07 12:40:00,74.86,75.08,74.85,75.06,63756.0,58.6676,58.84,58.6597,58.8243,63756.0
2016-01-07 12:50:00,75.06,75.1,74.95,74.99,72728.0,58.8243,58.8557,58.7381,58.7694,72728.0
2016-01-07 13:00:00,75.0,75.0,74.74,74.75,84537.0,58.7773,58.7773,58.5735,58.5814,84537.0
2016-01-07 13:10:00,74.75,74.76,74.65,74.7,141397.0,58.5814,58.5892,58.503,58.5422,141397.0
2016-01-07 13:20:00,74.71,74.77,74.62,74.7,96357.0,58.55,58.597,58.4795,58.5422,96357.0
2016-01-07 13:30:00,74.7,74.7,74.44,74.52,153914.0,58.5422,58.5422,58.3384,58.4011,153914.0
2016-01-07 13:40:00,74.51,74.64,74.44,74.59,76129.0,58.3933,58.4952,58.3384,58.456,76129.0
2016-01-07 13:50:00,74.59,74.7,74.56,74.6,86388.0,58.456,58.5422,58.4325,58.4638,86388.0
2016-01-07 14:00:00,74.6,74.64,74.51,74.56,96537.0,58.4638,58.4952,58.3933,58.4325,96537.0
2016-01-07 14:10:00,74.56,74.65,74.5,74.62,82192.0,58.4325,58.503,58.3854,58.4795,82192.0
2016-01-07 14:20:00,74.62,74.7,74.52,74.52,90474.0,58.4795,58.5422,58.4011,58.4011,90474.0
2016-01-07 14:30:00,74.49,74.66,74.38,74.63,126734.0,58.3776,58.5108,58.2914,58.4873,126734.0
2016-01-07 14:40:00,74.65,74.94,74.58,74.91,113301.0,58.503,58.7303,58.4481,58.7068,113301.0
2016-01-07 14:50:00,74.9,74.92,74.57,74.57,129252.0,58.6989,58.7146,58.4403,58.4403,129252.0
2016-01-07 15:00:00,74.56,74.6,74.42,74.57,150383.0,58.4325,58.4638,58.3227,58.4403,150383.0
2016-01-07 15:10:00,74.58,74.67,74.44,74.5,174113.0,58.4481,58.5187,58.3384,58.3854,174113.0
2016-01-07 15:20:00,74.5,74.53,74.36,74.39,153429.0,58.3854,58.4089,58.2757,58.2992,153429.0
2016-01-07 15:30:00,74.38,74.73,74.37,74.63,207003.0,58.2914,58.5657,58.2836,58.4873,207003.0
2016-01-07 15:40:00,74.64,74.77,74.47,74.68,231538.0,58.4952,58.597,58.3619,58.5265,231538.0
2016-01-07 15:50:00,74.67,74.7,74.4,74.42,480666.0,58.5187,58.5422,58.3071,58.3227,480666.0
2016-01-08 09:30:00,74.68,75.09,74.12,75.0,180143.0,58.5265,58.8478,58.0876,58.7773,180143.0
2016-01-08 09:40:00,74.99,75.08,74.83,75.02,99215.0,58.7694,58.84,58.6441,58.793,99215.0
2016-01-08 09:50:00,75.03,75.16,75.0,75.07,150659.0,58.8008,58.9027,58.7773,58.8321,150659.0
2016-01-08 10:00:00,75.06,75.2,74.74,74.91,262253.0,58.8243,58.934,58.5735,58.7068,262253.0
2016-01-08 10:10:00,74.9,74.93,74.75,74.91,130367.0,58.6989,58.7224,58.5814,58.7068,130367.0
2016-01-08 10:20:00,74.9,75.09,74.84,75.03,138926.0,58.6989,58.8478,58.6519,58.8008,138926.0
2016-01-08 10:30:00,75.03,75.17,74.92,74.97,101564.0,58.8008,58.9105,58.7146,58.7538,101564.0
2016-01-08 10:40:00,74.97,75.28,74.91,75.24,264948.0,58.7538,58.9967,58.7068,58.9654,264948.0
2016-01-08 10:50:00,75.23,75.27,75.05,75.17,117672.0,58.9575,58.9889,58.8165,58.9105,117672.0
2016-01-08 11:00:00,75.16,75.29,75.04,75.11,88538.0,58.9027,59.0046,58.8086,58.8635,88538.0
2016-01-08 11:10:00,75.11,75.11,74.88,74.96,196001.0,58.8635,58.8635,58.6832,58.7459,196001.0
2016-01-08 11:20:00,74.97,74.97,74.69,74.72,145050.0,58.7538,58.7538,58.5343,58.5578,145050.0
2016-01-08 11:30:00,74.73,74.86,74.65,74.85,176106.0,58.5657,58.6676,58.503,58.6597,176106.0
2016-01-08 11:40:00,74.86,74.94,74.76,74.92,217997.0,58.6676,58.7303,58.5892,58.7146,217997.0
2016-01-08 11:50:00,74.91,74.91,74.81,74.86,184804.0,58.7068,58.7068,58.6284,58.6676,184804.0
2016-01-08 12:00:00,74.87,74.93,74.85,74.89,111472.0,58.6754,58.7224,58.6597,58.6911,111472.0
2016-01-08 12:10:00,74.89,74.99,74.86,74.97,163388.0,58.6911,58.7694,58.6676,58.7538,163388.0
2016-01-08 12:20:00,74.97,75.09,74.93,75.07,150819.0,58.7538,58.8478,58.7224,58.8321,150819.0
2016-01-08 12:30:00,75.06,75.09,74.92,74.92,82969.0,58.8243,58.8478,58.7146,58.7146,82969.0
2016-01-08 12:40:00,74.94,75.01,74.9,74.95,57320.0,58.7303,58.7851,58.6989,58.7381,57320.0
2016-01-08 12:50:00,74.96,74.99,74.85,74.93,59828.0,58.7459,58.7694,58.6597,58.7224,59828.0
2016-01-08 13:00:00,74.92,75.02,74.81,74.84,99893.0,58.7146,58.793,58.6284,58.6519,99893.0
2016-01-08 13:10:00,74.84,74.84,74.75,74.76,61498.0,58.6519,58.6519,58.5814,58.5892,61498.0
2016-01-08 13:20:00,74.76,74.76,74.54,74.64,59316.0,58.5892,58.5892,58.4168,58.4952,59316.0
2016-01-08 13:30:00,74.63,74.72,74.56,74.67,86801.0,58.4873,58.5578,58.4325,58.5187,86801.0
2016-01-08 13:40:00,74.68,74.7,74.53,74.54,82371.0,58.5265,58.5422,58.4089,58.4168,82371.0
2016-01-08 13:50:00,74.54,74.55,74.38,74.43,61986.0,58.4168,58.4246,58.2914,58.3306,61986.0
2016-01-08 14:00:00,74.43,74.52,74.4,74.49,110165.0,58.3306,58.4011,58.3071,58.3776,110165.0
2016-01-08 14:10:00,74.48,74.48,74.31,74.42,78127.0,58.3698,58.3698,58.2365,58.3227,78127.0
2016-01-08 14:20:00,74.42,74.43,74.15,74.16,94918.0,58.3227,58.3306,58.1111,58.119,94918.0
2016-01-08 14:30:00,74.15,74.44,74.13,74.27,178353.0,58.1111,58.3384,58.0955,58.2052,178353.0
2016-01-08 14:40:00,74.27,74.65,74.21,74.58,147945.0,58.2052,58.503,58.1582,58.4481,147945.0
2016-01-08 14:50:00,74.58,74.6,74.37,74.44,106783.0,58.4481,58.4638,58.2836,58.3384,106783.0
2016-01-08 15:00:00,74.43,74.44,74.27,74.28,224786.0,58.3306,58.3384,58.2052,58.213,224786.0
2016-01-08 15:10:00,74.28,74.44,74.23,74.26,155778.0,58.213,58.3384,58.1738,58.1973,155778.0
2016-01-08 15:20:00,74.25,74.33,74.15,74.2,142722.0,58.1895,58.2522,58.1111,58.1503,142722.0
2016-01-08 15:30:00,74.19,74.21,74.0,74.01,190484.0,58.1425,58.1582,57.9936,58.0014,190484.0
2016-01-08 15:40:00,74.01,74.1,73.76,73.8,280170.0,58.0014,58.072,57.8055,57.8368,280170.0
2016-01-08 15:50:00,73.79,73.88,73.57,73.75,578963.0,57.829,57.8995,57.6566,57.7977,578963.0
2016-01-11 09:30:00,74.01,74.52,73.95,73.98,193774.0,58.0014,58.4011,57.9544,57.9779,193774.0
2016-01-11 09:40:00,73.98,74.17,73.8,73.83,74765.0,57.9779,58.1268,57.8368,57.8604,74765.0
2016-01-11 09:50:00,73.83,73.83,73.45,73.55,99059.0,57.8604,57.8604,57.5626,57.6409,99059.0
2016-01-11 10:00:00,73.54,73.73,73.51,73.63,139113.0,57.6331,57.782,57.6096,57.7036,139113.0
2016-01-11 10:10:00,73.64,73.66,73.33,73.33,139503.0,57.7115,57.7271,57.4685,57.4685,139503.0
2016-01-11 10:20:00,73.34,73.58,73.33,73.58,106106.0,57.4763,57.6644,57.4685,57.6644,106106.0
2016-01-11 10:30:00,73.58,73.64,73.47,73.47,132656.0,57.6644,57.7115,57.5782,57.5782,132656.0
2016-01-11 10:40:00,73.47,73.55,73.22,73.28,114040.0,57.5782,57.6409,57.3823,57.4293,114040.0
2016-01-11 10:50:00,73.29,73.34,72.93,73.02,118997.0,57.4372,57.4763,57.155,57.2256,118997.0
2016-01-11 11:00:00,73.03,73.14,72.96,73.06,122962.0,57.2334,57.3196,57.1785,57.2569,122962.0
2016-01-11 11:10:00,73.06,73.39,73.06,73.36,120291.0,57.2569,57.5155,57.2569,57.492,120291.0
2016-01-11 11:20:00,73.35,73.35,73.18,73.26,97215.0,57.4842,57.4842,57.351,57.4137,97215.0
2016-01-11 11:30:00,73.25,73.43,73.16,73.38,101868.0,57.4058,57.5469,57.3353,57.5077,101868.0
2016-01-11 11:40:00,73.38,73.55,73.35,73.45,113001.0,57.5077,57.6409,57.4842,57.5626,113001.0
2016-01-11 11:50:00,73.43,73.54,73.38,73.45,155019.0,57.5469,57.6331,57.5077,57.5626,155019.0
2016-01-11 12:00:00,73.45,73.5,73.4,73.46,79861.0,57.5626,57.6017,57.5234,57.5704,79861.0
2016-01-11 12:10:00,73.46,73.54,73.32,73.35,83252.0,57.5704,57.6331,57.4607,57.4842,83252.0
2016-01-11 12:20:00,73.36,73.36,73.28,73.3,22255.0,57.492,57.492,57.4293,57.445,22255.0
2016-01-11 12:30:00,73.3,73.3,73.3,73.3,0.0,57.445,57.445,57.445,57.445,0.0
2016-01-11 12:40:00,73.5,73.5,72.89,73.06,216632.0,57.6017,57.6017,57.1237,57.2569,216632.0
2016-01-11 12:50:00,73.08,73.19,72.9,73.18,119583.0,57.2726,57.3588,57.1315,57.351,119583.0
2016-01-11 13:00:00,73.18,73.27,73.09,73.09,85728.0,57.351,57.4215,57.2804,57.2804,85728.0
2016-01-11 13:10:00,73.11,73.15,72.77,72.98,97915.0,57.2961,57.3274,57.0296,57.1942,97915.0
2016-01-11 13:20:00,72.97,72.99,72.68,72.68,77626.0,57.1864,57.2021,56.9591,56.9591,77626.0
2016-01-11 13:30:00,72.7,72.75,72.35,72.43,110152.0,56.9748,57.014,56.7005,56.7632,110152.0
2016-01-11 13:40:00,72.46,72.57,72.43,72.43,143503.0,56.7867,56.8729,56.7632,56.7632,143503.0
2016-01-11 13:50:00,72.44,72.66,72.31,72.66,147384.0,56.771,56.9434,56.6691,56.9434,147384.0
2016-01-11 14:00:00,72.66,72.91,72.55,72.9,145701.0,56.9434,57.1394,56.8572,57.1315,145701.0
2016-01-11 14:10:00,72.9,72.94,72.69,72.79,127930.0,57.1315,57.1629,56.9669,57.0453,127930.0
2016-01-11 14:20:00,72.78,72.95,72.68,72.93,123937.0,57.0375,57.1707,56.9591,57.155,123937.0
2016-01-11 14:30:00,72.94,72.96,72.74,72.89,104644.0,57.1629,57.1785,57.0061,57.1237,104644.0
2016-01-11 14:40:00,72.88,72.93,72.74,72.76,98690.0,57.1158,57.155,57.0061,57.0218,98690.0
2016-01-11 14:50:00,72.75,72.8,72.68,72.75,92419.0,57.014,57.0532,56.9591,57.014,92419.0
2016-01-11 15:00:00,72.75,72.83,72.61,72.69,114611.0,57.014,57.0767,56.9042,56.9669,114611.0
2016-01-11 15:10:00,72.67,72.72,72.58,72.68,138680.0,56.9513,56.9905,56.8807,56.9591,138680.0
2016-01-11 15:20:00,72.68,73.01,72.63,72.97,233857.0,56.9591,57.2177,56.9199,57.1864,233857.0
2016-01-11 15:30:00,72.96,73.21,72.96,73.08,426646.0,57.1785,57.3745,57.1785,57.2726,426646.0
2016-01-11 15:40:00,73.08,73.21,72.97,73.0,343974.0,57.2726,57.3745,57.1864,57.2099,343974.0
2016-01-11 15:50:00,72.99,73.11,72.94,72.97,568934.0,57.2021,57.2961,57.1629,57.1864,568934.0
2016-01-12 09:30:00,73.87,74.49,73.67,74.46,232270.0,57.8917,58.3776,57.735,58.3541,232270.0
2016-01-12 09:40:00,74.46,75.09,74.42,74.95,244315.0,58.3541,58.8478,58.3227,58.7381,244315.0
2016-01-12 09:50:00,74.97,75.29,74.96,75.15,263642.0,58.7538,59.0046,58.7459,58.8948,263642.0
2016-01-12 10:00:00,75.11,75.42,75.11,75.28,254790.0,58.8635,59.1064,58.8635,58.9967,254790.0
2016-01-12 10:10:00,75.28,75.43,75.18,75.37,152253.0,58.9967,59.1143,58.9184,59.0673,152253.0
2016-01-12 10:20:00,75.37,75.58,75.03,75.05,154381.0,59.0673,59.2318,58.8008,58.8165,154381.0
2016-01-12 10:30:00,75.05,75.37,75.05,75.33,132772.0,58.8165,59.0673,58.8165,59.0359,132772.0
2016-01-12 10:40:00,75.33,75.42,74.99,75.01,148036.0,59.0359,59.1064,58.7694,58.7851,148036.0
2016-01-12 10:50:00,75.04,75.44,75.04,75.22,116939.0,58.8086,59.1221,58.8086,58.9497,116939.0
2016-01-12 11:00:00,75.21,75.3,75.07,75.07,113656.0,58.9419,59.0124,58.8321,58.8321,113656.0
2016-01-12 11:10:00,75.07,75.07,74.85,75.02,105355.0,58.8321,58.8321,58.6597,58.793,105355.0
2016-01-12 11:20:00,75.03,75.11,74.94,75.09,194025.0,58.8008,58.8635,58.7303,58.8478,194025.0
2016-01-12 11:30:00,75.09,75.16,75.0,75.04,229744.0,58.8478,58.9027,58.7773,58.8086,229744.0
2016-01-12 11:40:00,75.04,75.36,75.03,75.28,128981.0,58.8086,59.0594,58.8008,58.9967,128981.0
2016-01-12 11:50:00,75.29,75.45,75.18,75.21,108810.0,59.0046,59.1299,58.9184,58.9419,108810.0
2016-01-12 12:00:00,75.22,75.58,75.18,75.51,98034.0,58.9497,59.2318,58.9184,59.177,98034.0
2016-01-12 12:10:00,75.51,75.56,75.37,75.37,167312.0,59.177,59.2162,59.0673,59.0673,167312.0
2016-01-12 12:20:00,75.38,75.38,75.1,75.16,85425.0,59.0751,59.0751,58.8557,58.9027,85425.0
2016-01-12 12:30:00,75.15,75.23,74.94,74.95,88128.0,58.8948,58.9575,58.7303,58.7381,88128.0
2016-01-12 12:40:00,74.95,75.19,74.91,75.09,152103.0,58.7381,58.9262,58.7068,58.8478,152103.0
2016-01-12 12:50:00,75.09,75.34,75.09,75.27,105332.0,58.8478,59.0437,58.8478,58.9889,105332.0
2016-01-12 13:00:00,75.27,75.49,75.27,75.43,93131.0,58.9889,59.1613,58.9889,59.1143,93131.0
2016-01-12 13:10:00,75.42,75.51,75.29,75.34,58953.0,59.1064,59.177,59.0046,59.0437,58953.0
2016-01-12 13:20:00,75.31,75.31,75.12,75.19,79281.0,59.0202,59.0202,58.8713,58.9262,79281.0
2016-01-12 13:30:00,75.18,75.37,75.12,75.35,145544.0,58.9184,59.0673,58.8713,59.0516,145544.0
2016-01-12 13:40:00,75.35,75.56,75.34,75.5,91236.0,59.0516,59.2162,59.0437,59.1691,91236.0
2016-01-12 13:50:00,75.51,75.59,75.27,75.27,86487.0,59.177,59.2397,58.9889,58.9889,86487.0
2016-01-12 14:00:00,75.25,75.27,75.04,75.12,126913.0,58.9732,58.9889,58.8086,58.8713,126913.0
2016-01-12 14:10:00,75.12,75.28,75.1,75.18,110833.0,58.8713,58.9967,58.8557,58.9184,110833.0
2016-01-12 14:20:00,75.17,75.66,75.12,75.58,134887.0,58.9105,59.2945,58.8713,59.2318,134887.0
2016-01-12 14:30:00,75.57,75.81,75.48,75.78,141455.0,59.224,59.4121,59.1535,59.3886,141455.0
2016-01-12 14:40:00,75.78,75.96,75.71,75.91,185460.0,59.3886,59.5296,59.3337,59.4904,185460.0
2016-01-12 14:50:00,75.93,76.15,75.86,76.12,158513.0,59.5061,59.6785,59.4513,59.655,158513.0
2016-01-12 15:00:00,76.12,76.13,75.87,75.93,205619.0,59.655,59.6629,59.4591,59.5061,205619.0
2016-01-12 15:10:00,75.95,76.25,75.82,76.25,210469.0,59.5218,59.7569,59.4199,59.7569,210469.0
2016-01-12 15:20:00,76.25,76.43,76.19,76.31,238976.0,59.7569,59.898,59.7099,59.8039,238976.0
2016-01-12 15:30:00,76.31,76.46,76.17,76.26,294979.0,59.8039,59.9215,59.6942,59.7647,294979.0
2016-01-12 15:40:00,76.26,76.74,76.25,76.7,388999.0,59.7647,60.1409,59.7569,60.1096,388999.0
2016-01-12 15:50:00,76.7,76.7,76.44,76.44,477919.0,60.1096,60.1096,59.9058,59.9058,477919.0
2016-01-13 09:30:00,76.97,77.88,76.8,77.87,355125.0,60.3212,61.0343,60.1879,61.0265,355125.0
2016-01-13 09:40:00,77.85,77.86,76.88,77.06,238117.0,61.0108,61.0187,60.2506,60.3917,238117.0
2016-01-13 09:50:00,77.06,77.21,76.82,77.09,226403.0,60.3917,60.5093,60.2036,60.4152,226403.0
2016-01-13 10:00:00,77.08,77.09,76.76,77.02,177256.0,60.4074,60.4152,60.1566,60.3604,177256.0
2016-01-13 10:10:00,77.03,77.08,76.75,76.76,139793.0,60.3682,60.4074,60.1488,60.1566,139793.0
2016-01-13 10:20:00,76.76,77.13,76.76,77.11,127669.0,60.1566,60.4466,60.1566,60.4309,127669.0
2016-01-13 10:30:00,77.1,77.1,76.77,76.8,128681.0,60.423,60.423,60.1644,60.1879,128681.0
2016-01-13 10:40:00,76.81,77.11,76.79,77.09,127206.0,60.1958,60.4309,60.1801,60.4152,127206.0
2016-01-13 10:50:00,77.1,77.25,76.9,77.11,152435.0,60.423,60.5406,60.2663,60.4309,152435.0
2016-01-13 11:00:00,77.11,77.11,76.72,76.87,149716.0,60.4309,60.4309,60.1252,60.2428,149716.0
2016-01-13 11:10:00,76.85,77.3,76.84,77.28,176427.0,60.2271,60.5798,60.2193,60.5641,176427.0
2016-01-13 11:20:00,77.28,77.38,77.22,77.32,189839.0,60.5641,60.6425,60.5171,60.5955,189839.0
2016-01-13 11:30:00,77.32,77.49,77.26,77.26,311780.0,60.5955,60.7287,60.5484,60.5484,311780.0
2016-01-13 11:40:00,77.26,77.26,76.93,76.94,161707.0,60.5484,60.5484,60.2898,60.2977,161707.0
2016-01-13 11:50:00,76.94,76.97,76.61,76.72,132846.0,60.2977,60.3212,60.039,60.1252,132846.0
2016-01-13 12:00:00,76.72,76.85,76.7,76.81,148852.0,60.1252,60.2271,60.1096,60.1958,148852.0
2016-01-13 12:10:00,76.82,76.97,76.74,76.82,151313.0,60.2036,60.3212,60.1409,60.2036,151313.0
2016-01-13 12:20:00,76.83,77.13,76.77,77.09,159000.0,60.2115,60.4466,60.1644,60.4152,159000.0
2016-01-13 12:30:00,77.09,77.1,76.68,76.69,138919.0,60.4152,60.423,60.0939,60.1017,138919.0
2016-01-13 12:40:00,76.7,76.71,76.41,76.42,123043.0,60.1096,60.1174,59.8823,59.8901,123043.0
2016-01-13 12:50:00,76.42,76.42,76.08,76.09,142501.0,59.8901,59.8901,59.6237,59.6315,142501.0
2016-01-13 13:00:00,76.08,76.23,75.93,76.22,146715.0,59.6237,59.7412,59.5061,59.7334,146715.0
2016-01-13 13:10:00,76.22,76.32,76.14,76.27,139931.0,59.7334,59.8118,59.6707,59.7726,139931.0
2016-01-13 13:20:00,76.26,76.28,76.05,76.07,117315.0,59.7647,59.7804,59.6002,59.6158,117315.0
2016-01-13 13:30:00,76.06,76.2,75.95,75.95,74148.0,59.608,59.7177,59.5218,59.5218,74148.0
2016-01-13 13:40:00,75.95,75.96,75.65,75.73,82707.0,59.5218,59.5296,59.2867,59.3494,82707.0
2016-01-13 13:50:00,75.73,75.77,75.3,75.34,163621.0,59.3494,59.3807,59.0124,59.0437,163621.0
2016-01-13 14:00:00,75.35,75.6,75.29,75.58,134917.0,59.0516,59.2475,59.0046,59.2318,134917.0
2016-01-13 14:10:00,75.58,75.71,75.41,75.54,103080.0,59.2318,59.3337,59.0986,59.2005,103080.0
2016-01-13 14:20:00,75.53,75.66,75.32,75.46,119784.0,59.1926,59.2945,59.0281,59.1378,119784.0
2016-01-13 14:30:00,75.45,75.46,74.69,75.08,169375.0,59.1299,59.1378,58.5343,58.84,169375.0
2016-01-13 14:40:00,75.09,75.1,74.62,74.91,201491.0,58.8478,58.8557,58.4795,58.7068,201491.0
2016-01-13 14:50:00,74.9,75.08,74.77,74.82,227937.0,58.6989,58.84,58.597,58.6362,227937.0
2016-01-13 15:00:00,74.83,74.93,74.64,74.75,212603.0,58.6441,58.7224,58.4952,58.5814,212603.0
2016-01-13 15:10:00,74.75,74.87,74.58,74.8,254993.0,58.5814,58.6754,58.4481,58.6205,254993.0
2016-01-13 15:20:00,74.8,75.12,74.74,74.92,248634.0,58.6205,58.8713,58.5735,58.7146,248634.0
2016-01-13 15:30:00,74.92,75.02,74.77,74.9,315208.0,58.7146,58.793,58.597,58.6989,315208.0
2016-01-13 15:40:00,74.9,74.98,74.56,74.58,320996.0,58.6989,58.7616,58.4325,58.4481,320996.0
2016-01-13 15:50:00,74.58,74.78,74.49,74.63,463422.0,58.4481,58.6049,58.3776,58.4873,463422.0
2016-01-14 09:30:00,74.83,75.45,74.77,75.1,175128.0,58.6441,59.1299,58.597,58.8557,175128.0
2016-01-14 09:40:00,75.12,75.37,74.85,74.94,145381.0,58.8713,59.0673,58.6597,58.7303,145381.0
2016-01-14 09:50:00,74.95,74.95,74.38,74.51,110063.0,58.7381,58.7381,58.2914,58.3933,110063.0
2016-01-14 10:00:00,74.49,74.84,74.29,74.72,154642.0,58.3776,58.6519,58.2209,58.5578,154642.0
2016-01-14 10:10:00,74.72,75.24,74.68,75.23,115479.0,58.5578,58.9654,58.5265,58.9575,115479.0
2016-01-14 10:20:00,75.24,75.5,75.09,75.31,203421.0,58.9654,59.1691,58.8478,59.0202,203421.0
2016-01-14 10:30:00,75.32,75.77,75.17,75.58,254060.0,59.0281,59.3807,58.9105,59.2318,254060.0
2016-01-14 10:40:00,75.59,75.62,75.31,75.42,193296.0,59.2397,59.2632,59.0202,59.1064,193296.0
2016-01-14 10:50:00,75.41,75.52,75.05,75.05,295089.0,59.0986,59.1848,58.8165,58.8165,295089.0
2016-01-14 11:00:00,75.07,75.17,74.87,75.1,167549.0,58.8321,58.9105,58.6754,58.8557,167549.0
2016-01-14 11:10:00,75.11,75.34,75.08,75.14,212347.0,58.8635,59.0437,58.84,58.887,212347.0
2016-01-14 11:20:00,75.15,75.19,74.89,75.0,103899.0,58.8948,58.9262,58.6911,58.7773,103899.0
2016-01-14 11:30:00,75.0,75.11,74.78,74.94,151448.0,58.7773,58.8635,58.6049,58.7303,151448.0
2016-01-14 11:40:00,74.93,75.22,74.9,75.12,90838.0,58.7224,58.9497,58.6989,58.8713,90838.0
2016-01-14 11:50:00,75.13,75.23,74.94,75.23,72449.0,58.8792,58.9575,58.7303,58.9575,72449.0
2016-01-14 12:00:00,75.23,75.42,75.1,75.11,69701.0,58.9575,59.1064,58.8557,58.8635,69701.0
2016-01-14 12:10:00,75.11,75.11,74.85,75.0,105856.0,58.8635,58.8635,58.6597,58.7773,105856.0
2016-01-14 12:20:00,74.99,75.08,74.86,75.02,180004.0,58.7694,58.84,58.6676,58.793,180004.0
2016-01-14 12:30:00,75.03,75.3,75.02,75.26,94908.0,58.8008,59.0124,58.793,58.981,94908.0
2016-01-14 12:40:00,75.26,75.34,75.08,75.16,131743.0,58.981,59.0437,58.84,58.9027,131743.0
2016-01-14 12:50:00,75.18,75.2,74.99,75.0,131260.0,58.9184,58.934,58.7694,58.7773,131260.0
2016-01-14 13:00:00,75.0,75.33,74.96,75.2,238938.0,58.7773,59.0359,58.7459,58.934,238938.0
2016-01-14 13:10:00,75.2,75.26,75.06,75.11,128374.0,58.934,58.981,58.8243,58.8635,128374.0
2016-01-14 13:20:00,75.11,75.42,75.11,75.42,151851.0,58.8635,59.1064,58.8635,59.1064,151851.0
2016-01-14 13:30:00,75.43,75.48,75.18,75.24,195884.0,59.1143,59.1535,58.9184,58.9654,195884.0
2016-01-14 13:40:00,75.25,75.36,75.07,75.08,111962.0,58.9732,59.0594,58.8321,58.84,111962.0
2016-01-14 13:50:00,75.07,75.25,75.04,75.11,108146.0,58.8321,58.9732,58.8086,58.8635,108146.0
2016-01-14 14:00:00,75.12,75.15,74.92,75.03,174038.0,58.8713,58.8948,58.7146,58.8008,174038.0
2016-01-14 14:10:00,75.04,75.32,74.98,75.18,207207.0,58.8086,59.0281,58.7616,58.9184,207207.0
2016-01-14 14:20:00,75.17,75.2,75.07,75.18,158018.0,58.9105,58.934,58.8321,58.9184,158018.0
2016-01-14 14:30:00,75.17,75.35,75.02,75.06,98899.0,58.9105,59.0516,58.793,58.8243,98899.0
2016-01-14 14:40:00,75.07,75.26,75.07,75.12,112758.0,58.8321,58.981,58.8321,58.8713,112758.0
2016-01-14 14:50:00,75.12,75.24,75.11,75.22,186976.0,58.8713,58.9654,58.8635,58.9497,186976.0
2016-01-14 15:00:00,75.22,75.35,75.12,75.17,190056.0,58.9497,59.0516,58.8713,58.9105,190056.0
2016-01-14 15:10:00,75.17,75.31,75.15,75.26,169052.0,58.9105,59.0202,58.8948,58.981,169052.0
2016-01-14 15:20:00,75.26,75.26,75.02,75.03,185883.0,58.981,58.981,58.793,58.8008,185883.0
2016-01-14 15:30:00,75.03,75.04,74.63,74.77,232248.0,58.8008,58.8086,58.4873,58.597,232248.0
2016-01-14 15:40:00,74.76,74.99,74.68,74.71,337354.0,58.5892,58.7694,58.5265,58.55,337354.0
2016-01-14 15:50:00,74.72,74.91,74.68,74.76,861372.0,58.5578,58.7068,58.5265,58.5892,861372.0
2016-01-15 09:30:00,73.05,73.77,72.92,73.64,678416.0,57.2491,57.8133,57.1472,57.7115,678416.0
2016-01-15 09:40:00,73.64,73.98,73.44,73.89,233641.0,57.7115,57.9779,57.5547,57.9074,233641.0
2016-01-15 09:50:00,73.9,73.91,73.32,73.37,107630.0,57.9152,57.9231,57.4607,57.4999,107630.0
2016-01-15 10:00:00,73.37,73.73,73.18,73.69,196924.0,57.4999,57.782,57.351,57.7506,196924.0
2016-01-15 10:10:00,73.67,73.77,73.41,73.75,169758.0,57.735,57.8133,57.5312,57.7977,169758.0
2016-01-15 10:20:00,73.74,74.16,73.71,74.1,122715.0,57.7898,58.119,57.7663,58.072,122715.0
2016-01-15 10:30:00,74.09,74.31,74.06,74.31,162849.0,58.0641,58.2365,58.0406,58.2365,162849.0
2016-01-15 10:40:00,74.3,74.38,74.23,74.29,180250.0,58.2287,58.2914,58.1738,58.2209,180250.0
2016-01-15 10:50:00,74.3,74.3,73.96,74.18,179317.0,58.2287,58.2287,57.9622,58.1347,179317.0
2016-01-15 11:00:00,74.17,74.25,74.0,74.21,208032.0,58.1268,58.1895,57.9936,58.1582,208032.0
2016-01-15 11:10:00,74.21,74.25,73.92,74.19,159554.0,58.1582,58.1895,57.9309,58.1425,159554.0
2016-01-15 11:20:00,74.17,74.54,74.16,74.51,158647.0,58.1268,58.4168,58.119,58.3933,158647.0
2016-01-15 11:30:00,74.53,74.68,74.41,74.41,149663.0,58.4089,58.5265,58.3149,58.3149,149663.0
2016-01-15 11:40:00,74.41,74.49,74.25,74.34,92933.0,58.3149,58.3776,58.1895,58.26,92933.0
2016-01-15 11:50:00,74.34,74.47,74.18,74.36,131319.0,58.26,58.3619,58.1347,58.2757,131319.0
2016-01-15 12:00:00,74.35,74.35,73.96,74.1,173680.0,58.2679,58.2679,57.9622,58.072,173680.0
2016-01-15 12:10:00,74.09,74.18,73.82,73.86,87380.0,58.0641,58.1347,57.8525,57.8839,87380.0
2016-01-15 12:20:00,73.84,73.87,73.52,73.65,93692.0,57.8682,57.8917,57.6174,57.7193,93692.0
2016-01-15 12:30:00,73.64,73.68,73.39,73.48,168641.0,57.7115,57.7428,57.5155,57.5861,168641.0
2016-01-15 12:40:00,73.47,73.98,73.45,73.91,146095.0,57.5782,57.9779,57.5626,57.9231,146095.0
2016-01-15 12:50:00,73.9,74.0,73.83,73.96,123895.0,57.9152,57.9936,57.8604,57.9622,123895.0
2016-01-15 13:00:00,73.95,74.0,73.58,73.62,125337.0,57.9544,57.9936,57.6644,57.6958,125337.0
2016-01-15 13:10:00,73.63,73.82,73.62,73.79,78122.0,57.7036,57.8525,57.6958,57.829,78122.0
2016-01-15 13:20:00,73.79,73.86,73.68,73.69,78272.0,57.829,57.8839,57.7428,57.7506,78272.0
2016-01-15 13:30:00,73.69,73.7,73.42,73.47,92953.0,57.7506,57.7585,57.539,57.5782,92953.0
2016-01-15 13:40:00,73.48,73.79,73.44,73.64,71193.0,57.5861,57.829,57.5547,57.7115,71193.0
2016-01-15 13:50:00,73.63,73.67,73.47,73.52,141428.0,57.7036,57.735,57.5782,57.6174,141428.0
2016-01-15 14:00:00,73.52,73.57,73.34,73.57,115081.0,57.6174,57.6566,57.4763,57.6566,115081.0
2016-01-15 14:10:00,73.57,73.69,73.39,73.43,116457.0,57.6566,57.7506,57.5155,57.5469,116457.0
2016-01-15 14:20:00,73.43,73.44,73.25,73.25,208564.0,57.5469,57.5547,57.4058,57.4058,208564.0
2016-01-15 14:30:00,73.26,73.36,73.18,73.34,280253.0,57.4137,57.492,57.351,57.4763,280253.0
2016-01-15 14:40:00,73.34,73.6,73.34,73.48,111228.0,57.4763,57.6801,57.4763,57.5861,111228.0
2016-01-15 14:50:00,73.48,73.92,73.43,73.92,134903.0,57.5861,57.9309,57.5469,57.9309,134903.0
2016-01-15 15:00:00,73.92,73.98,73.69,73.72,168314.0,57.9309,57.9779,57.7506,57.7742,168314.0
2016-01-15 15:10:00,73.72,73.76,73.44,73.59,284041.0,57.7742,57.8055,57.5547,57.6723,284041.0
2016-01-15 15:20:00,73.6,73.91,73.56,73.82,256903.0,57.6801,57.9231,57.6488,57.8525,256903.0
2016-01-15 15:30:00,73.82,73.94,73.66,73.75,244450.0,57.8525,57.9466,57.7271,57.7977,244450.0
2016-01-15 15:40:00,73.76,73.95,73.65,73.91,293100.0,57.8055,57.9544,57.7193,57.9231,293100.0
2016-01-15 15:50:00,73.91,74.0,73.72,73.91,609298.0,57.9231,57.9936,57.7742,57.9231,609298.0
2016-01-19 09:30:00,74.4,75.0,74.28,74.64,283759.0,58.3071,58.7773,58.213,58.4952,283759.0
2016-01-19 09:40:00,74.63,74.71,74.15,74.3,108023.0,58.4873,58.55,58.1111,58.2287,108023.0
2016-01-19 09:50:00,74.29,74.46,74.14,74.44,88825.0,58.2209,58.3541,58.1033,58.3384,88825.0
2016-01-19 10:00:00,74.43,74.65,74.35,74.5,105557.0,58.3306,58.503,58.2679,58.3854,105557.0
2016-01-19 10:10:00,74.5,74.64,74.43,74.59,139664.0,58.3854,58.4952,58.3306,58.456,139664.0
2016-01-19 10:20:00,74.6,74.86,74.6,74.78,81320.0,58.4638,58.6676,58.4638,58.6049,81320.0
2016-01-19 10:30:00,74.78,74.97,74.75,74.86,105554.0,58.6049,58.7538,58.5814,58.6676,105554.0
2016-01-19 10:40:00,74.86,74.98,74.74,74.98,151826.0,58.6676,58.7616,58.5735,58.7616,151826.0
2016-01-19 10:50:00,74.98,75.04,74.58,74.58,94416.0,58.7616,58.8086,58.4481,58.4481,94416.0
2016-01-19 11:00:00,74.57,74.79,74.55,74.79,124873.0,58.4403,58.6127,58.4246,58.6127,124873.0
2016-01-19 11:10:00,74.77,74.77,74.52,74.53,71680.0,58.597,58.597,58.4011,58.4089,71680.0
2016-01-19 11:20:00,74.53,74.81,74.46,74.79,130624.0,58.4089,58.6284,58.3541,58.6127,130624.0
2016-01-19 11:30:00,74.81,75.1,74.79,75.1,110912.0,58.6284,58.8557,58.6127,58.8557,110912.0
2016-01-19 11:40:00,75.12,75.13,74.91,74.93,89537.0,58.8713,58.8792,58.7068,58.7224,89537.0
2016-01-19 11:50:00,74.93,74.96,74.8,74.8,108505.0,58.7224,58.7459,58.6205,58.6205,108505.0
2016-01-19 12:00:00,74.81,74.84,74.53,74.53,71745.0,58.6284,58.6519,58.4089,58.4089,71745.0
2016-01-19 12:10:00,74.51,74.64,74.42,74.46,71046.0,58.3933,58.4952,58.3227,58.3541,71046.0
2016-01-19 12:20:00,74.48,74.51,74.26,74.46,133793.0,58.3698,58.3933,58.1973,58.3541,133793.0
2016-01-19 12:30:00,74.46,74.82,74.44,74.71,163166.0,58.3541,58.6362,58.3384,58.55,163166.0
2016-01-19 12:40:00,74.71,74.78,74.52,74.57,188405.0,58.55,58.6049,58.4011,58.4403,188405.0
2016-01-19 12:50:00,74.57,74.61,74.54,74.59,130269.0,58.4403,58.4716,58.4168,58.456,130269.0
2016-01-19 13:00:00,74.59,74.64,74.39,74.39,111373.0,58.456,58.4952,58.2992,58.2992,111373.0
2016-01-19 13:10:00,74.4,74.44,74.27,74.42,74100.0,58.3071,58.3384,58.2052,58.3227,74100.0
2016-01-19 13:20:00,74.43,74.56,74.22,74.3,71943.0,58.3306,58.4325,58.166,58.2287,71943.0
2016-01-19 13:30:00,74.3,74.58,74.28,74.57,91485.0,58.2287,58.4481,58.213,58.4403,91485.0
2016-01-19 13:40:00,74.56,74.57,74.34,74.48,77956.0,58.4325,58.4403,58.26,58.3698,77956.0
2016-01-19 13:50:00,74.47,74.48,74.34,74.42,67556.0,58.3619,58.3698,58.26,58.3227,67556.0
2016-01-19 14:00:00,74.41,74.42,74.13,74.13,102683.0,58.3149,58.3227,58.0955,58.0955,102683.0
2016-01-19 14:10:00,74.12,74.17,73.97,74.07,106694.0,58.0876,58.1268,57.9701,58.0484,106694.0
2016-01-19 14:20:00,74.08,74.12,73.87,74.11,129161.0,58.0563,58.0876,57.8917,58.0798,129161.0
2016-01-19 14:30:00,74.11,74.24,74.08,74.2,94088.0,58.0798,58.1817,58.0563,58.1503,94088.0
2016-01-19 14:40:00,74.22,74.26,73.82,73.9,111764.0,58.166,58.1973,57.8525,57.9152,111764.0
2016-01-19 14:50:00,73.9,74.12,73.85,74.06,128164.0,57.9152,58.0876,57.876,58.0406,128164.0
2016-01-19 15:00:00,74.06,74.37,74.0,74.26,143501.0,58.0406,58.2836,57.9936,58.1973,143501.0
2016-01-19 15:10:00,74.26,74.31,74.12,74.17,145076.0,58.1973,58.2365,58.0876,58.1268,145076.0
2016-01-19 15:20:00,74.16,74.56,74.13,74.52,145855.0,58.119,58.4325,58.0955,58.4011,145855.0
2016-01-19 15:30:00,74.53,74.64,74.4,74.47,180350.0,58.4089,58.4952,58.3071,58.3619,180350.0
2016-01-19 15:40:00,74.47,74.95,74.38,74.94,269622.0,58.3619,58.7381,58.2914,58.7303,269622.0
2016-01-19 15:50:00,74.93,74.95,74.59,74.6,461090.0,58.7224,58.7381,58.456,58.4638,461090.0
2016-01-20 09:30:00,73.71,74.22,73.71,74.08,233200.0,57.7663,58.166,57.7663,58.0563,233200.0
2016-01-20 09:40:00,74.1,74.4,74.06,74.09,273253.0,58.072,58.3071,58.0406,58.0641,273253.0
2016-01-20 09:50:00,74.09,74.35,73.91,74.07,232964.0,58.0641,58.2679,57.9231,58.0484,232964.0
2016-01-20 10:00:00,74.07,74.18,73.99,74.1,226931.0,58.0484,58.1347,57.9858,58.072,226931.0
2016-01-20 10:10:00,74.1,74.1,73.7,73.73,198984.0,58.072,58.072,57.7585,57.782,198984.0
2016-01-20 10:20:00,73.73,73.8,73.45,73.5,96263.0,57.782,57.8368,57.5626,57.6017,96263.0
2016-01-20 10:30:00,73.5,73.64,73.23,73.29,328879.0,57.6017,57.7115,57.3901,57.4372,328879.0
2016-01-20 10:40:00,73.27,73.35,73.07,73.08,118605.0,57.4215,57.4842,57.2647,57.2726,118605.0
2016-01-20 10:50:00,73.08,73.16,72.65,72.66,135439.0,57.2726,57.3353,56.9356,56.9434,135439.0
2016-01-20 11:00:00,72.67,72.94,72.56,72.89,217279.0,56.9513,57.1629,56.8651,57.1237,217279.0
2016-01-20 11:10:00,72.89,73.17,72.87,73.16,257465.0,57.1237,57.3431,57.108,57.3353,257465.0
2016-01-20 11:20:00,73.15,73.16,72.97,73.13,179756.0,57.3274,57.3353,57.1864,57.3118,179756.0
2016-01-20 11:30:00,73.13,73.26,73.01,73.19,124217.0,57.3118,57.4137,57.2177,57.3588,124217.0
2016-01-20 11:40:00,73.2,73.3,73.13,73.17,230399.0,57.3666,57.445,57.3118,57.3431,230399.0
2016-01-20 11:50:00,73.18,73.18,72.93,73.04,147268.0,57.351,57.351,57.155,57.2412,147268.0
2016-01-20 12:00:00,73.06,73.24,72.74,72.79,115209.0,57.2569,57.398,57.0061,57.0453,115209.0
2016-01-20 12:10:00,72.78,72.83,72.53,72.6,80145.0,57.0375,57.0767,56.8416,56.8964,80145.0
2016-01-20 12:20:00,72.61,72.63,72.29,72.42,149311.0,56.9042,56.9199,56.6535,56.7553,149311.0
2016-01-20 12:30:00,72.42,72.69,72.41,72.48,173785.0,56.7553,56.9669,56.7475,56.8024,173785.0
2016-01-20 12:40:00,72.48,72.53,72.28,72.5,118601.0,56.8024,56.8416,56.6456,56.818,118601.0
2016-01-20 12:50:00,72.5,73.01,72.41,72.98,123641.0,56.818,57.2177,56.7475,57.1942,123641.0
2016-01-20 13:00:00,72.98,73.04,72.81,72.86,118415.0,57.1942,57.2412,57.061,57.1002,118415.0
2016-01-20 13:10:00,72.87,72.9,72.65,72.74,104656.0,57.108,57.1315,56.9356,57.0061,104656.0
2016-01-20 13:20:00,72.73,73.0,72.63,72.89,80291.0,56.9983,57.2099,56.9199,57.1237,80291.0
2016-01-20 13:30:00,72.86,73.24,72.86,73.24,179081.0,57.1002,57.398,57.1002,57.398,179081.0
2016-01-20 13:40:00,73.23,73.75,73.23,73.71,177271.0,57.3901,57.7977,57.3901,57.7663,177271.0
2016-01-20 13:50:00,73.7,73.77,73.5,73.58,315269.0,57.7585,57.8133,57.6017,57.6644,315269.0
2016-01-20 14:00:00,73.58,73.63,73.24,73.48,133004.0,57.6644,57.7036,57.398,57.5861,133004.0
2016-01-20 14:10:00,73.47,73.66,73.42,73.52,110526.0,57.5782,57.7271,57.539,57.6174,110526.0
2016-01-20 14:20:00,73.52,73.69,73.46,73.57,162720.0,57.6174,57.7506,57.5704,57.6566,162720.0
2016-01-20 14:30:00,73.56,73.61,73.3,73.6,118843.0,57.6488,57.6879,57.445,57.6801,118843.0
2016-01-20 14:40:00,73.59,73.74,73.5,73.73,240442.0,57.6723,57.7898,57.6017,57.782,240442.0
2016-01-20 14:50:00,73.75,74.0,73.65,73.86,161602.0,57.7977,57.9936,57.7193,57.8839,161602.0
2016-01-20 15:00:00,73.86,74.16,73.73,74.15,195291.0,57.8839,58.119,57.782,58.1111,195291.0
2016-01-20 15:10:00,74.16,74.76,74.12,74.62,213210.0,58.119,58.5892,58.0876,58.4795,213210.0
2016-01-20 15:20:00,74.62,74.96,74.54,74.83,306004.0,58.4795,58.7459,58.4168,58.6441,306004.0
2016-01-20 15:30:00,74.84,74.99,74.73,74.89,446206.0,58.6519,58.7694,58.5657,58.6911,446206.0
2016-01-20 15:40:00,74.89,74.89,74.47,74.63,700285.0,58.6911,58.6911,58.3619,58.4873,700285.0
2016-01-20 15:50:00,74.64,74.83,74.43,74.59,696774.0,58.4952,58.6441,58.3306,58.456,696774.0
2016-01-21 09:30:00,74.77,74.88,73.98,74.14,260544.0,58.597,58.6832,57.9779,58.1033,260544.0
2016-01-21 09:40:00,74.11,74.14,73.6,73.8,150306.0,58.0798,58.1033,57.6801,57.8368,150306.0
2016-01-21 09:50:00,73.83,74.23,73.71,73.9,74454.0,57.8604,58.1738,57.7663,57.9152,74454.0
2016-01-21 10:00:00,73.86,74.37,73.86,74.34,83965.0,57.8839,58.2836,57.8839,58.26,83965.0
2016-01-21 10:10:00,74.35,74.65,74.31,74.55,247821.0,58.2679,58.503,58.2365,58.4246,247821.0
2016-01-21 10:20:00,74.54,74.82,74.49,74.79,152330.0,58.4168,58.6362,58.3776,58.6127,152330.0
2016-01-21 10:30:00,74.78,75.12,74.66,74.95,328843.0,58.6049,58.8713,58.5108,58.7381,328843.0
2016-01-21 10:40:00,74.95,75.19,74.93,75.01,210697.0,58.7381,58.9262,58.7224,58.7851,210697.0
2016-01-21 10:50:00,75.03,75.2,74.91,74.91,155106.0,58.8008,58.934,58.7068,58.7068,155106.0
2016-01-21 11:00:00,74.92,75.17,74.7,75.11,181427.0,58.7146,58.9105,58.5422,58.8635,181427.0
2016-01-21 11:10:00,75.11,75.22,75.0,75.13,104675.0,58.8635,58.9497,58.7773,58.8792,104675.0
2016-01-21 11:20:00,75.14,75.2,74.94,74.99,153693.0,58.887,58.934,58.7303,58.7694,153693.0
2016-01-21 11:30:00,75.01,75.21,75.0,75.17,251721.0,58.7851,58.9419,58.7773,58.9105,251721.0
2016-01-21 11:40:00,75.15,75.21,75.01,75.19,114287.0,58.8948,58.9419,58.7851,58.9262,114287.0
2016-01-21 11:50:00,75.19,75.31,75.09,75.27,116383.0,58.9262,59.0202,58.8478,58.9889,116383.0
2016-01-21 12:00:00,75.28,75.63,75.26,75.51,101203.0,58.9967,59.271,58.981,59.177,101203.0
2016-01-21 12:10:00,75.51,75.55,75.3,75.32,90116.0,59.177,59.2083,59.0124,59.0281,90116.0
2016-01-21 12:20:00,75.32,75.37,75.22,75.28,97408.0,59.0281,59.0673,58.9497,58.9967,97408.0
2016-01-21 12:30:00,75.28,75.35,75.14,75.27,151933.0,58.9967,59.0516,58.887,58.9889,151933.0
2016-01-21 12:40:00,75.29,75.35,75.18,75.28,92034.0,59.0046,59.0516,58.9184,58.9967,92034.0
2016-01-21 12:50:00,75.27,75.37,75.23,75.26,87190.0,58.9889,59.0673,58.9575,58.981,87190.0
2016-01-21 13:00:00,75.25,75.44,75.24,75.37,222035.0,58.9732,59.1221,58.9654,59.0673,222035.0
2016-01-21 13:10:00,75.37,75.39,75.21,75.23,83381.0,59.0673,59.0829,58.9419,58.9575,83381.0
2016-01-21 13:20:00,75.24,75.24,75.04,75.13,169240.0,58.9654,58.9654,58.8086,58.8792,169240.0
2016-01-21 13:30:00,75.13,75.28,75.08,75.28,162268.0,58.8792,58.9967,58.84,58.9967,162268.0
2016-01-21 13:40:00,75.29,75.36,75.21,75.28,108620.0,59.0046,59.0594,58.9419,58.9967,108620.0
2016-01-21 13:50:00,75.28,75.29,75.02,75.12,123157.0,58.9967,59.0046,58.793,58.8713,123157.0
2016-01-21 14:00:00,75.13,75.16,74.96,74.99,234715.0,58.8792,58.9027,58.7459,58.7694,234715.0
2016-01-21 14:10:00,74.99,74.99,74.38,74.39,142957.0,58.7694,58.7694,58.2914,58.2992,142957.0
2016-01-21 14:20:00,74.39,74.6,74.35,74.59,117054.0,58.2992,58.4638,58.2679,58.456,117054.0
2016-01-21 14:30:00,74.58,74.97,74.58,74.87,82974.0,58.4481,58.7538,58.4481,58.6754,82974.0
2016-01-21 14:40:00,74.87,74.99,74.67,74.68,76990.0,58.6754,58.7694,58.5187,58.5265,76990.0
2016-01-21 14:50:00,74.69,75.04,74.69,74.97,102273.0,58.5343,58.8086,58.5343,58.7538,102273.0
2016-01-21 15:00:00,74.96,75.0,74.7,74.82,122514.0,58.7459,58.7773,58.5422,58.6362,122514.0
2016-01-21 15:10:00,74.84,75.0,74.77,74.87,137585.0,58.6519,58.7773,58.597,58.6754,137585.0
2016-01-21 15:20:00,74.86,74.98,74.78,74.8,193677.0,58.6676,58.7616,58.6049,58.6205,193677.0
2016-01-21 15:30:00,74.81,74.95,74.77,74.85,318095.0,58.6284,58.7381,58.597,58.6597,318095.0
2016-01-21 15:40:00,74.85,74.89,74.58,74.62,248124.0,58.6597,58.6911,58.4481,58.4795,248124.0
2016-01-21 15:50:00,74.61,74.81,74.58,74.59,526044.0,58.4716,58.6284,58.4481,58.456,526044.0
2016-01-22 09:30:00,75.38,75.48,75.31,75.37,254357.0,59.0751,59.1535,59.0202,59.0673,254357.0
2016-01-22 09:40:00,75.38,75.71,75.36,75.69,262396.0,59.0751,59.3337,59.0594,59.318,262396.0
2016-01-22 09:50:00,75.7,75.79,75.65,75.7,124929.0,59.3259,59.3964,59.2867,59.3259,124929.0
2016-01-22 10:00:00,75.7,75.75,75.57,75.63,99704.0,59.3259,59.3651,59.224,59.271,99704.0
2016-01-22 10:10:00,75.63,75.69,75.54,75.56,129515.0,59.271,59.318,59.2005,59.2162,129515.0
2016-01-22 10:20:00,75.55,75.66,75.51,75.65,179897.0,59.2083,59.2945,59.177,59.2867,179897.0
2016-01-22 10:30:00,75.66,75.67,75.5,75.6,121909.0,59.2945,59.3024,59.1691,59.2475,121909.0
2016-01-22 10:40:00,75.6,75.61,75.46,75.54,118201.0,59.2475,59.2553,59.1378,59.2005,118201.0
2016-01-22 10:50:00,75.54,75.59,75.44,75.55,129124.0,59.2005,59.2397,59.1221,59.2083,129124.0
2016-01-22 11:00:00,75.55,75.61,75.43,75.46,185519.0,59.2083,59.2553,59.1143,59.1378,185519.0
2016-01-22 11:10:00,75.46,75.5,75.35,75.44,116093.0,59.1378,59.1691,59.0516,59.1221,116093.0
2016-01-22 11:20:00,75.44,75.51,75.38,75.47,103636.0,59.1221,59.177,59.0751,59.1456,103636.0
2016-01-22 11:30:00,75.48,75.51,75.39,75.4,80232.0,59.1535,59.177,59.0829,59.0908,80232.0
2016-01-22 11:40:00,75.4,75.59,75.39,75.5,287517.0,59.0908,59.2397,59.0829,59.1691,287517.0
2016-01-22 11:50:00,75.49,75.65,75.43,75.53,127274.0,59.1613,59.2867,59.1143,59.1926,127274.0
2016-01-22 12:00:00,75.52,75.62,75.47,75.52,126384.0,59.1848,59.2632,59.1456,59.1848,126384.0
2016-01-22 12:10:00,75.52,75.63,75.48,75.58,74324.0,59.1848,59.271,59.1535,59.2318,74324.0
2016-01-22 12:20:00,75.59,75.65,75.47,75.52,119877.0,59.2397,59.2867,59.1456,59.1848,119877.0
2016-01-22 12:30:00,75.52,75.55,75.43,75.55,74714.0,59.1848,59.2083,59.1143,59.2083,74714.0
2016-01-22 12:40:00,75.55,75.57,75.43,75.48,71367.0,59.2083,59.224,59.1143,59.1535,71367.0
2016-01-22 12:50:00,75.47,75.62,75.45,75.57,74187.0,59.1456,59.2632,59.1299,59.224,74187.0
2016-01-22 13:00:00,75.58,75.59,75.48,75.5,51348.0,59.2318,59.2397,59.1535,59.1691,51348.0
2016-01-22 13:10:00,75.51,75.56,75.47,75.52,60648.0,59.177,59.2162,59.1456,59.1848,60648.0
2016-01-22 13:20:00,75.51,75.58,75.49,75.53,128072.0,59.177,59.2318,59.1613,59.1926,128072.0
2016-01-22 13:30:00,75.55,75.59,75.51,75.54,49950.0,59.2083,59.2397,59.177,59.2005,49950.0
2016-01-22 13:40:00,75.54,75.65,75.54,75.64,68304.0,59.2005,59.2867,59.2005,59.2789,68304.0
2016-01-22 13:50:00,75.64,75.68,75.6,75.66,64184.0,59.2789,59.3102,59.2475,59.2945,64184.0
2016-01-22 14:00:00,75.66,75.68,75.61,75.66,121335.0,59.2945,59.3102,59.2553,59.2945,121335.0
2016-01-22 14:10:00,75.66,75.71,75.64,75.68,136385.0,59.2945,59.3337,59.2789,59.3102,136385.0
2016-01-22 14:20:00,75.69,75.71,75.62,75.62,90688.0,59.318,59.3337,59.2632,59.2632,90688.0
2016-01-22 14:30:00,75.63,75.7,75.51,75.53,84401.0,59.271,59.3259,59.177,59.1926,84401.0
2016-01-22 14:40:00,75.54,75.68,75.5,75.65,73441.0,59.2005,59.3102,59.1691,59.2867,73441.0
2016-01-22 14:50:00,75.64,75.7,75.56,75.7,76226.0,59.2789,59.3259,59.2162,59.3259,76226.0
2016-01-22 15:00:00,75.7,75.71,75.61,75.65,97898.0,59.3259,59.3337,59.2553,59.2867,97898.0
2016-01-22 15:10:00,75.65,75.69,75.57,75.62,111156.0,59.2867,59.318,59.224,59.2632,111156.0
2016-01-22 15:20:00,75.63,75.7,75.57,75.7,172252.0,59.271,59.3259,59.224,59.3259,172252.0
2016-01-22 15:30:00,75.69,75.77,75.61,75.77,211986.0,59.318,59.3807,59.2553,59.3807,211986.0
2016-01-22 15:40:00,75.77,75.86,75.75,75.85,200000.0,59.3807,59.4513,59.3651,59.4434,200000.0
2016-01-22 15:50:00,75.85,75.95,75.8,75.93,486979.0,59.4434,59.5218,59.4042,59.5061,486979.0
2016-01-25 09:30:00,75.9,76.34,75.73,76.24,187081.0,59.4826,59.8274,59.3494,59.7491,187081.0
2016-01-25 09:40:00,76.25,76.53,76.22,76.46,122532.0,59.7569,59.9763,59.7334,59.9215,122532.0
2016-01-25 09:50:00,76.46,76.54,76.0,76.09,204250.0,59.9215,59.9842,59.561,59.6315,204250.0
2016-01-25 10:00:00,76.07,76.11,75.92,75.94,127084.0,59.6158,59.6472,59.4983,59.514,127084.0
2016-01-25 10:10:00,75.94,76.07,75.85,75.95,100239.0,59.514,59.6158,59.4434,59.5218,100239.0
2016-01-25 10:20:00,75.96,76.09,75.92,75.96,112910.0,59.5296,59.6315,59.4983,59.5296,112910.0
2016-01-25 10:30:00,75.97,76.0,75.79,75.85,93353.0,59.5375,59.561,59.3964,59.4434,93353.0
2016-01-25 10:40:00,75.87,76.05,75.8,75.98,118370.0,59.4591,59.6002,59.4042,59.5453,118370.0
2016-01-25 10:50:00,75.97,76.02,75.8,75.8,75430.0,59.5375,59.5767,59.4042,59.4042,75430.0
2016-01-25 11:00:00,75.79,75.89,75.75,75.81,74421.0,59.3964,59.4748,59.3651,59.4121,74421.0
2016-01-25 11:10:00,75.8,75.87,75.68,75.78,65089.0,59.4042,59.4591,59.3102,59.3886,65089.0
2016-01-25 11:20:00,75.78,75.95,75.78,75.94,61178.0,59.3886,59.5218,59.3886,59.514,61178.0
2016-01-25 11:30:00,75.94,76.07,75.84,76.06,43654.0,59.514,59.6158,59.4356,59.608,43654.0
2016-01-25 11:40:00,76.07,76.09,75.78,75.94,84283.0,59.6158,59.6315,59.3886,59.514,84283.0
2016-01-25 11:50:00,75.95,76.06,75.94,75.96,103763.0,59.5218,59.608,59.514,59.5296,103763.0
2016-01-25 12:00:00,75.96,76.09,75.91,76.07,52653.0,59.5296,59.6315,59.4904,59.6158,52653.0
2016-01-25 12:10:00,76.08,76.16,75.98,76.1,71279.0,59.6237,59.6864,59.5453,59.6394,71279.0
2016-01-25 12:20:00,76.1,76.23,76.08,76.17,46978.0,59.6394,59.7412,59.6237,59.6942,46978.0
2016-01-25 12:30:00,76.17,76.19,76.06,76.15,64458.0,59.6942,59.7099,59.608,59.6785,64458.0
2016-01-25 12:40:00,76.18,76.26,76.13,76.17,39706.0,59.702,59.7647,59.6629,59.6942,39706.0
2016-01-25 12:50:00,76.17,76.2,76.06,76.18,46340.0,59.6942,59.7177,59.608,59.702,46340.0
2016-01-25 13:00:00,76.18,76.36,76.17,76.31,56303.0,59.702,59.8431,59.6942,59.8039,56303.0
2016-01-25 13:10:00,76.31,76.35,76.23,76.29,45308.0,59.8039,59.8353,59.7412,59.7883,45308.0
2016-01-25 13:20:00,76.3,76.35,76.23,76.26,72585.0,59.7961,59.8353,59.7412,59.7647,72585.0
2016-01-25 13:30:00,76.27,76.33,76.22,76.26,48453.0,59.7726,59.8196,59.7334,59.7647,48453.0
2016-01-25 13:40:00,76.26,76.29,76.12,76.13,65481.0,59.7647,59.7883,59.655,59.6629,65481.0
2016-01-25 13:50:00,76.12,76.17,75.99,76.0,76078.0,59.655,59.6942,59.5531,59.561,76078.0
2016-01-25 14:00:00,75.99,76.09,75.89,76.06,61501.0,59.5531,59.6315,59.4748,59.608,61501.0
2016-01-25 14:10:00,76.05,76.06,75.94,76.01,61206.0,59.6002,59.608,59.514,59.5688,61206.0
2016-01-25 14:20:00,76.01,76.01,75.89,75.97,117109.0,59.5688,59.5688,59.4748,59.5375,117109.0
2016-01-25 14:30:00,75.96,76.0,75.89,75.93,96088.0,59.5296,59.561,59.4748,59.5061,96088.0
2016-01-25 14:40:00,75.93,76.0,75.89,75.94,89610.0,59.5061,59.561,59.4748,59.514,89610.0
2016-01-25 14:50:00,75.94,76.03,75.91,76.03,96524.0,59.514,59.5845,59.4904,59.5845,96524.0
2016-01-25 15:00:00,76.02,76.16,75.9,75.91,105153.0,59.5767,59.6864,59.4826,59.4904,105153.0
2016-01-25 15:10:00,75.9,76.01,75.89,75.95,172634.0,59.4826,59.5688,59.4748,59.5218,172634.0
2016-01-25 15:20:00,75.95,75.95,75.73,75.8,850924.0,59.5218,59.5218,59.3494,59.4042,850924.0
2016-01-25 15:30:00,75.79,75.88,75.67,75.69,392255.0,59.3964,59.4669,59.3024,59.318,392255.0
2016-01-25 15:40:00,75.7,75.76,75.61,75.76,203113.0,59.3259,59.3729,59.2553,59.3729,203113.0
2016-01-25 15:50:00,75.76,75.84,75.64,75.74,447432.0,59.3729,59.4356,59.2789,59.3572,447432.0
2016-01-26 09:30:00,75.67,75.82,75.44,75.57,281355.0,59.3024,59.4199,59.1221,59.224,281355.0
2016-01-26 09:40:00,75.58,75.62,75.32,75.34,119321.0,59.2318,59.2632,59.0281,59.0437,119321.0
2016-01-26 09:50:00,75.34,75.41,75.12,75.36,141085.0,59.0437,59.0986,58.8713,59.0594,141085.0
2016-01-26 10:00:00,75.36,75.86,75.36,75.8,86132.0,59.0594,59.4513,59.0594,59.4042,86132.0
2016-01-26 10:10:00,75.8,75.87,75.69,75.79,121334.0,59.4042,59.4591,59.318,59.3964,121334.0
2016-01-26 10:20:00,75.78,75.9,75.65,75.76,97958.0,59.3886,59.4826,59.2867,59.3729,97958.0
2016-01-26 10:30:00,75.76,75.96,75.71,75.91,85133.0,59.3729,59.5296,59.3337,59.4904,85133.0
2016-01-26 10:40:00,75.92,75.93,75.66,75.69,73528.0,59.4983,59.5061,59.2945,59.318,73528.0
2016-01-26 10:50:00,75.68,75.69,75.51,75.6,160787.0,59.3102,59.318,59.177,59.2475,160787.0
2016-01-26 11:00:00,75.59,75.89,75.58,75.69,164909.0,59.2397,59.4748,59.2318,59.318,164909.0
2016-01-26 11:10:00,75.69,75.83,75.66,75.78,74087.0,59.318,59.4278,59.2945,59.3886,74087.0
2016-01-26 11:20:00,75.79,75.85,75.66,75.8,93016.0,59.3964,59.4434,59.2945,59.4042,93016.0
2016-01-26 11:30:00,75.8,75.9,75.71,75.85,137253.0,59.4042,59.4826,59.3337,59.4434,137253.0
2016-01-26 11:40:00,75.85,75.85,75.65,75.66,71498.0,59.4434,59.4434,59.2867,59.2945,71498.0
2016-01-26 11:50:00,75.69,75.86,75.68,75.75,51118.0,59.318,59.4513,59.3102,59.3651,51118.0
2016-01-26 12:00:00,75.75,75.95,75.7,75.94,37440.0,59.3651,59.5218,59.3259,59.514,37440.0
2016-01-26 12:10:00,75.94,76.15,75.92,76.14,54641.0,59.514,59.6785,59.4983,59.6707,54641.0
2016-01-26 12:20:00,76.14,76.18,76.05,76.17,77982.0,59.6707,59.702,59.6002,59.6942,77982.0
2016-01-26 12:30:00,76.17,76.24,76.1,76.13,89617.0,59.6942,59.7491,59.6394,59.6629,89617.0
2016-01-26 12:40:00,76.12,76.16,75.99,76.03,69006.0,59.655,59.6864,59.5531,59.5845,69006.0
2016-01-26 12:50:00,76.03,76.05,75.9,75.95,59572.0,59.5845,59.6002,59.4826,59.5218,59572.0
2016-01-26 13:00:00,75.95,76.11,75.95,75.98,64946.0,59.5218,59.6472,59.5218,59.5453,64946.0
2016-01-26 13:10:00,75.98,76.13,75.98,76.1,63278.0,59.5453,59.6629,59.5453,59.6394,63278.0
2016-01-26 13:20:00,76.1,76.14,76.06,76.08,58450.0,59.6394,59.6707,59.608,59.6237,58450.0
2016-01-26 13:30:00,76.08,76.1,75.91,75.91,58388.0,59.6237,59.6394,59.4904,59.4904,58388.0
2016-01-26 13:40:00,75.92,75.99,75.92,75.98,38475.0,59.4983,59.5531,59.4983,59.5453,38475.0
2016-01-26 13:50:00,75.98,76.02,75.92,75.95,50748.0,59.5453,59.5767,59.4983,59.5218,50748.0
2016-01-26 14:00:00,75.95,75.95,75.79,75.79,70183.0,59.5218,59.5218,59.3964,59.3964,70183.0
2016-01-26 14:10:00,75.79,75.81,75.71,75.74,79997.0,59.3964,59.4121,59.3337,59.3572,79997.0
2016-01-26 14:20:00,75.74,75.8,75.66,75.67,72258.0,59.3572,59.4042,59.2945,59.3024,72258.0
2016-01-26 14:30:00,75.66,75.69,75.54,75.6,54185.0,59.2945,59.318,59.2005,59.2475,54185.0
2016-01-26 14:40:00,75.59,75.68,75.5,75.56,64624.0,59.2397,59.3102,59.1691,59.2162,64624.0
2016-01-26 14:50:00,75.56,75.64,75.52,75.55,77526.0,59.2162,59.2789,59.1848,59.2083,77526.0
2016-01-26 15:00:00,75.55,75.62,75.47,75.52,120178.0,59.2083,59.2632,59.1456,59.1848,120178.0
2016-01-26 15:10:00,75.52,75.75,75.49,75.54,108672.0,59.1848,59.3651,59.1613,59.2005,108672.0
2016-01-26 15:20:00,75.54,75.66,75.53,75.59,133742.0,59.2005,59.2945,59.1926,59.2397,133742.0
2016-01-26 15:30:00,75.59,75.69,75.51,75.66,214706.0,59.2397,59.318,59.177,59.2945,214706.0
2016-01-26 15:40:00,75.67,75.69,75.57,75.6,500434.0,59.3024,59.318,59.224,59.2475,500434.0
2016-01-26 15:50:00,75.6,75.61,75.5,75.6,422833.0,59.2475,59.2553,59.1691,59.2475,422833.0
2016-01-27 09:30:00,75.59,75.83,75.5,75.68,230567.0,59.2397,59.4278,59.1691,59.3102,230567.0
2016-01-27 09:40:00,75.69,75.97,75.68,75.86,127118.0,59.318,59.5375,59.3102,59.4513,127118.0
2016-01-27 09:50:00,75.86,75.89,75.76,75.84,200956.0,59.4513,59.4748,59.3729,59.4356,200956.0
2016-01-27 10:00:00,75.85,75.87,75.75,75.84,127019.0,59.4434,59.4591,59.3651,59.4356,127019.0
2016-01-27 10:10:00,75.84,75.86,75.73,75.82,137554.0,59.4356,59.4513,59.3494,59.4199,137554.0
2016-01-27 10:20:00,75.81,75.86,75.74,75.8,111077.0,59.4121,59.4513,59.3572,59.4042,111077.0
2016-01-27 10:30:00,75.81,76.01,75.78,75.97,216504.0,59.4121,59.5688,59.3886,59.5375,216504.0
2016-01-27 10:40:00,75.97,76.02,75.88,76.0,127689.0,59.5375,59.5767,59.4669,59.561,127689.0
2016-01-27 10:50:00,76.0,76.01,75.89,76.0,154388.0,59.561,59.5688,59.4748,59.561,154388.0
2016-01-27 11:00:00,75.99,76.0,75.91,75.93,107211.0,59.5531,59.561,59.4904,59.5061,107211.0
2016-01-27 11:10:00,75.92,76.12,75.9,76.07,175048.0,59.4983,59.655,59.4826,59.6158,175048.0
2016-01-27 11:20:00,76.07,76.1,75.85,75.96,115643.0,59.6158,59.6394,59.4434,59.5296,115643.0
2016-01-27 11:30:00,75.96,76.12,75.96,76.09,146864.0,59.5296,59.655,59.5296,59.6315,146864.0
2016-01-27 11:40:00,76.1,76.25,76.06,76.22,285347.0,59.6394,59.7569,59.608,59.7334,285347.0
2016-01-27 11:50:00,76.23,76.27,76.19,76.21,143353.0,59.7412,59.7726,59.7099,59.7256,143353.0
2016-01-27 12:00:00,76.22,76.27,76.12,76.14,191673.0,59.7334,59.7726,59.655,59.6707,191673.0
2016-01-27 12:10:00,76.14,76.28,76.14,76.22,213300.0,59.6707,59.7804,59.6707,59.7334,213300.0
2016-01-27 12:20:00,76.22,76.26,76.13,76.21,123742.0,59.7334,59.7647,59.6629,59.7256,123742.0
2016-01-27 12:30:00,76.22,76.23,76.09,76.2,110440.0,59.7334,59.7412,59.6315,59.7177,110440.0
2016-01-27 12:40:00,76.21,76.28,76.16,76.26,92254.0,59.7256,59.7804,59.6864,59.7647,92254.0
2016-01-27 12:50:00,76.26,76.3,76.15,76.16,78934.0,59.7647,59.7961,59.6785,59.6864,78934.0
2016-01-27 13:00:00,76.16,76.3,76.1,76.29,85779.0,59.6864,59.7961,59.6394,59.7883,85779.0
2016-01-27 13:10:00,76.3,76.36,76.14,76.18,84409.0,59.7961,59.8431,59.6707,59.702,84409.0
2016-01-27 13:20:00,76.18,76.22,76.09,76.09,70398.0,59.702,59.7334,59.6315,59.6315,70398.0
2016-01-27 13:30:00,76.09,76.16,76.04,76.06,68390.0,59.6315,59.6864,59.5923,59.608,68390.0
2016-01-27 13:40:00,76.07,76.11,75.99,76.08,76761.0,59.6158,59.6472,59.5531,59.6237,76761.0
2016-01-27 13:50:00,76.08,76.12,75.98,76.11,85902.0,59.6237,59.655,59.5453,59.6472,85902.0
2016-01-27 14:00:00,76.11,76.32,75.75,75.77,136469.0,59.6472,59.8118,59.3651,59.3807,136469.0
2016-01-27 14:10:00,75.76,75.94,75.52,75.84,215090.0,59.3729,59.514,59.1848,59.4356,215090.0
2016-01-27 14:20:00,75.84,76.04,75.77,75.92,157693.0,59.4356,59.5923,59.3807,59.4983,157693.0
2016-01-27 14:30:00,75.92,76.0,75.72,75.73,178252.0,59.4983,59.561,59.3415,59.3494,178252.0
2016-01-27 14:40:00,75.73,75.89,75.66,75.84,157583.0,59.3494,59.4748,59.2945,59.4356,157583.0
2016-01-27 14:50:00,75.84,75.88,75.51,75.58,127476.0,59.4356,59.4669,59.177,59.2318,127476.0
2016-01-27 15:00:00,75.57,75.58,75.21,75.38,146199.0,59.224,59.2318,58.9419,59.0751,146199.0
2016-01-27 15:10:00,75.38,75.39,74.88,74.89,143883.0,59.0751,59.0829,58.6832,58.6911,143883.0
2016-01-27 15:20:00,74.9,75.3,74.86,75.22,182184.0,58.6989,59.0124,58.6676,58.9497,182184.0
2016-01-27 15:30:00,75.22,75.47,75.21,75.21,232756.0,58.9497,59.1456,58.9419,58.9419,232756.0
2016-01-27 15:40:00,75.21,75.52,75.15,75.43,263244.0,58.9419,59.1848,58.8948,59.1143,263244.0
2016-01-27 15:50:00,75.43,75.55,75.33,75.48,334869.0,59.1143,59.2083,59.0359,59.1535,334869.0
2016-01-28 09:30:00,75.96,76.17,75.58,75.84,224199.0,59.5296,59.6942,59.2318,59.4356,224199.0
2016-01-28 09:40:00,75.86,75.9,75.61,75.62,187424.0,59.4513,59.4826,59.2553,59.2632,187424.0
2016-01-28 09:50:00,75.61,75.71,75.38,75.39,167218.0,59.2553,59.3337,59.0751,59.0829,167218.0
2016-01-28 10:00:00,75.39,75.4,75.15,75.17,151130.0,59.0829,59.0908,58.8948,58.9105,151130.0
2016-01-28 10:10:00,75.16,75.19,74.45,74.56,437886.0,58.9027,58.9262,58.3463,58.4325,437886.0
2016-01-28 10:20:00,74.54,74.66,74.24,74.25,218873.0,58.4168,58.5108,58.1817,58.1895,218873.0
2016-01-28 10:30:00,74.25,74.38,74.07,74.29,200422.0,58.1895,58.2914,58.0484,58.2209,200422.0
2016-01-28 10:40:00,74.32,74.46,74.11,74.26,153436.0,58.2444,58.3541,58.0798,58.1973,153436.0
2016-01-28 10:50:00,74.26,74.29,73.88,73.92,182891.0,58.1973,58.2209,57.8995,57.9309,182891.0
2016-01-28 11:00:00,73.93,74.42,73.91,74.4,155498.0,57.9387,58.3227,57.9231,58.3071,155498.0
2016-01-28 11:10:00,74.4,74.5,74.32,74.41,110700.0,58.3071,58.3854,58.2444,58.3149,110700.0
2016-01-28 11:20:00,74.42,74.53,74.36,74.37,214855.0,58.3227,58.4089,58.2757,58.2836,214855.0
2016-01-28 11:30:00,74.36,74.37,73.9,73.96,98990.0,58.2757,58.2836,57.9152,57.9622,98990.0
2016-01-28 11:40:00,73.96,74.0,73.79,73.85,96532.0,57.9622,57.9936,57.829,57.876,96532.0
2016-01-28 11:50:00,73.85,73.9,73.62,73.63,98535.0,57.876,57.9152,57.6958,57.7036,98535.0
2016-01-28 12:00:00,73.62,73.83,73.62,73.65,80642.0,57.6958,57.8604,57.6958,57.7193,80642.0
2016-01-28 12:10:00,73.65,73.87,73.64,73.75,175016.0,57.7193,57.8917,57.7115,57.7977,175016.0
2016-01-28 12:20:00,73.75,74.11,73.74,74.1,130389.0,57.7977,58.0798,57.7898,58.072,130389.0
2016-01-28 12:30:00,74.11,74.34,74.11,74.3,105355.0,58.0798,58.26,58.0798,58.2287,105355.0
2016-01-28 12:40:00,74.31,74.31,74.1,74.11,64268.0,58.2365,58.2365,58.072,58.0798,64268.0
2016-01-28 12:50:00,74.11,74.16,73.93,73.95,136888.0,58.0798,58.119,57.9387,57.9544,136888.0
2016-01-28 13:00:00,73.95,74.08,73.92,74.06,73826.0,57.9544,58.0563,57.9309,58.0406,73826.0
2016-01-28 13:10:00,74.06,74.2,73.86,73.87,95958.0,58.0406,58.1503,57.8839,57.8917,95958.0
2016-01-28 13:20:00,73.87,73.92,73.76,73.92,68846.0,57.8917,57.9309,57.8055,57.9309,68846.0
2016-01-28 13:30:00,73.92,74.25,73.9,74.22,155779.0,57.9309,58.1895,57.9152,58.166,155779.0
2016-01-28 13:40:00,74.22,74.35,74.19,74.32,156371.0,58.166,58.2679,58.1425,58.2444,156371.0
2016-01-28 13:50:00,74.31,74.42,74.02,74.06,227245.0,58.2365,58.3227,58.0093,58.0406,227245.0
2016-01-28 14:00:00,74.05,74.37,74.0,74.34,107178.0,58.0328,58.2836,57.9936,58.26,107178.0
2016-01-28 14:10:00,74.35,74.36,74.15,74.17,76544.0,58.2679,58.2757,58.1111,58.1268,76544.0
2016-01-28 14:20:00,74.18,74.34,74.12,74.32,56608.0,58.1347,58.26,58.0876,58.2444,56608.0
2016-01-28 14:30:00,74.31,74.4,74.12,74.13,78722.0,58.2365,58.3071,58.0876,58.0955,78722.0
2016-01-28 14:40:00,74.12,74.23,73.97,73.98,85226.0,58.0876,58.1738,57.9701,57.9779,85226.0
2016-01-28 14:50:00,74.0,74.15,73.97,74.15,85986.0,57.9936,58.1111,57.9701,58.1111,85986.0
2016-01-28 15:00:00,74.14,74.21,74.0,74.14,70779.0,58.1033,58.1582,57.9936,58.1033,70779.0
2016-01-28 15:10:00,74.15,74.34,74.15,74.3,87244.0,58.1111,58.26,58.1111,58.2287,87244.0
2016-01-28 15:20:00,74.31,74.32,73.98,74.01,124564.0,58.2365,58.2444,57.9779,58.0014,124564.0
2016-01-28 15:30:00,73.99,74.16,73.95,74.0,192017.0,57.9858,58.119,57.9544,57.9936,192017.0
2016-01-28 15:40:00,74.0,74.01,73.69,73.85,245839.0,57.9936,58.0014,57.7506,57.876,245839.0
2016-01-28 15:50:00,73.85,73.97,73.83,73.9,353717.0,57.876,57.9701,57.8604,57.9152,353717.0
2016-01-29 09:30:00,74.36,74.58,74.3,74.37,287085.0,58.2757,58.4481,58.2287,58.2836,287085.0
2016-01-29 09:40:00,74.37,74.86,74.36,74.84,178000.0,58.2836,58.6676,58.2757,58.6519,178000.0
2016-01-29 09:50:00,74.85,75.13,74.49,74.67,95101.0,58.6597,58.8792,58.3776,58.5187,95101.0
2016-01-29 10:00:00,74.67,75.02,74.64,74.77,204502.0,58.5187,58.793,58.4952,58.597,204502.0
2016-01-29 10:10:00,74.79,74.86,74.6,74.7,190393.0,58.6127,58.6676,58.4638,58.5422,190393.0
2016-01-29 10:20:00,74.73,74.76,74.6,74.68,93814.0,58.5657,58.5892,58.4638,58.5265,93814.0
2016-01-29 10:30:00,74.67,74.92,74.62,74.82,145124.0,58.5187,58.7146,58.4795,58.6362,145124.0
2016-01-29 10:40:00,74.84,74.96,74.74,74.94,76140.0,58.6519,58.7459,58.5735,58.7303,76140.0
2016-01-29 10:50:00,74.95,74.96,74.83,74.88,98761.0,58.7381,58.7459,58.6441,58.6832,98761.0
2016-01-29 11:00:00,74.88,75.18,74.85,75.13,160147.0,58.6832,58.9184,58.6597,58.8792,160147.0
2016-01-29 11:10:00,75.13,75.16,75.0,75.03,71692.0,58.8792,58.9027,58.7773,58.8008,71692.0
2016-01-29 11:20:00,75.04,75.26,75.02,75.18,110076.0,58.8086,58.981,58.793,58.9184,110076.0
2016-01-29 11:30:00,75.19,75.53,75.19,75.5,198086.0,58.9262,59.1926,58.9262,59.1691,198086.0
2016-01-29 11:40:00,75.5,75.62,75.43,75.5,190175.0,59.1691,59.2632,59.1143,59.1691,190175.0
2016-01-29 11:50:00,75.49,75.88,75.43,75.85,137578.0,59.1613,59.4669,59.1143,59.4434,137578.0
2016-01-29 12:00:00,75.85,75.88,75.73,75.73,102765.0,59.4434,59.4669,59.3494,59.3494,102765.0
2016-01-29 12:10:00,75.73,75.98,75.72,75.98,108238.0,59.3494,59.5453,59.3415,59.5453,108238.0
2016-01-29 12:20:00,75.99,76.0,75.84,75.84,100095.0,59.5531,59.561,59.4356,59.4356,100095.0
2016-01-29 12:30:00,75.85,76.13,75.81,76.09,137660.0,59.4434,59.6629,59.4121,59.6315,137660.0
2016-01-29 12:40:00,76.09,76.1,76.01,76.07,104624.0,59.6315,59.6394,59.5688,59.6158,104624.0
2016-01-29 12:50:00,76.07,76.16,76.0,76.07,127538.0,59.6158,59.6864,59.561,59.6158,127538.0
2016-01-29 13:00:00,76.06,76.07,75.84,75.87,77167.0,59.608,59.6158,59.4356,59.4591,77167.0
2016-01-29 13:10:00,75.88,75.99,75.88,75.95,64595.0,59.4669,59.5531,59.4669,59.5218,64595.0
2016-01-29 13:20:00,75.95,75.98,75.9,75.96,58205.0,59.5218,59.5453,59.4826,59.5296,58205.0
2016-01-29 13:30:00,75.97,76.0,75.82,75.86,64329.0,59.5375,59.561,59.4199,59.4513,64329.0
2016-01-29 13:40:00,75.86,75.99,75.84,75.91,124313.0,59.4513,59.5531,59.4356,59.4904,124313.0
2016-01-29 13:50:00,75.91,75.91,75.74,75.78,141259.0,59.4904,59.4904,59.3572,59.3886,141259.0
2016-01-29 14:00:00,75.78,75.8,75.64,75.67,100745.0,59.3886,59.4042,59.2789,59.3024,100745.0
2016-01-29 14:10:00,75.67,75.74,75.65,75.71,96017.0,59.3024,59.3572,59.2867,59.3337,96017.0
2016-01-29 14:20:00,75.71,75.79,75.68,75.78,111700.0,59.3337,59.3964,59.3102,59.3886,111700.0
2016-01-29 14:30:00,75.78,75.86,75.76,75.78,110912.0,59.3886,59.4513,59.3729,59.3886,110912.0
2016-01-29 14:40:00,75.78,75.84,75.73,75.75,101609.0,59.3886,59.4356,59.3494,59.3651,101609.0
2016-01-29 14:50:00,75.76,75.8,75.48,75.54,116588.0,59.3729,59.4042,59.1535,59.2005,116588.0
2016-01-29 15:00:00,75.55,75.66,75.5,75.65,188132.0,59.2083,59.2945,59.1691,59.2867,188132.0
2016-01-29 15:10:00,75.65,75.7,75.57,75.68,144662.0,59.2867,59.3259,59.224,59.3102,144662.0
2016-01-29 15:20:00,75.67,75.68,75.47,75.66,519662.0,59.3024,59.3102,59.1456,59.2945,519662.0
2016-01-29 15:30:00,75.66,75.67,75.53,75.54,239656.0,59.2945,59.3024,59.1926,59.2005,239656.0
2016-01-29 15:40:00,75.55,75.68,75.49,75.62,323248.0,59.2083,59.3102,59.1613,59.2632,323248.0
2016-01-29 15:50:00,75.63,75.92,75.59,75.91,1009919.0,59.271,59.4983,59.2397,59.4904,1009919.0
2016-02-01 09:30:00,74.51,75.73,74.27,75.68,284790.0,58.3933,59.3494,58.2052,59.3102,284790.0
2016-02-01 09:40:00,75.71,75.76,75.27,75.33,113527.0,59.3337,59.3729,58.9889,59.0359,113527.0
2016-02-01 09:50:00,75.29,75.56,75.27,75.46,127176.0,59.0046,59.2162,58.9889,59.1378,127176.0
2016-02-01 10:00:00,75.47,75.51,75.28,75.46,104921.0,59.1456,59.177,58.9967,59.1378,104921.0
2016-02-01 10:10:00,75.47,75.92,75.44,75.87,212160.0,59.1456,59.4983,59.1221,59.4591,212160.0
2016-02-01 10:20:00,75.87,76.01,75.76,75.88,190334.0,59.4591,59.5688,59.3729,59.4669,190334.0
2016-02-01 10:30:00,75.87,76.08,75.82,75.98,105786.0,59.4591,59.6237,59.4199,59.5453,105786.0
2016-02-01 10:40:00,75.99,76.11,75.9,75.93,107727.0,59.5531,59.6472,59.4826,59.5061,107727.0
2016-02-01 10:50:00,75.93,76.09,75.82,76.02,66247.0,59.5061,59.6315,59.4199,59.5767,66247.0
2016-02-01 11:00:00,76.02,76.02,75.8,75.8,66492.0,59.5767,59.5767,59.4042,59.4042,66492.0
2016-02-01 11:10:00,75.79,76.02,75.79,75.94,85124.0,59.3964,59.5767,59.3964,59.514,85124.0
2016-02-01 11:20:00,75.95,76.06,75.78,76.06,82348.0,59.5218,59.608,59.3886,59.608,82348.0
2016-02-01 11:30:00,76.06,76.31,76.03,76.27,82726.0,59.608,59.8039,59.5845,59.7726,82726.0
2016-02-01 11:40:00,76.28,76.5,76.26,76.42,83669.0,59.7804,59.9528,59.7647,59.8901,83669.0
2016-02-01 11:50:00,76.41,76.51,76.34,76.48,74403.0,59.8823,59.9607,59.8274,59.9372,74403.0
2016-02-01 12:00:00,76.47,76.5,76.28,76.38,85740.0,59.9293,59.9528,59.7804,59.8588,85740.0
2016-02-01 12:10:00,76.38,76.43,76.34,76.42,194879.0,59.8588,59.898,59.8274,59.8901,194879.0
2016-02-01 12:20:00,76.41,76.42,76.24,76.26,90560.0,59.8823,59.8901,59.7491,59.7647,90560.0
2016-02-01 12:30:00,76.26,76.36,76.24,76.35,69850.0,59.7647,59.8431,59.7491,59.8353,69850.0
2016-02-01 12:40:00,76.35,76.38,76.31,76.32,84599.0,59.8353,59.8588,59.8039,59.8118,84599.0
2016-02-01 12:50:00,76.32,76.33,76.25,76.26,119088.0,59.8118,59.8196,59.7569,59.7647,119088.0
2016-02-01 13:00:00,76.26,76.33,76.21,76.21,172937.0,59.7647,59.8196,59.7256,59.7256,172937.0
2016-02-01 13:10:00,76.21,76.25,76.14,76.16,111429.0,59.7256,59.7569,59.6707,59.6864,111429.0
2016-02-01 13:20:00,76.15,76.44,76.15,76.42,129422.0,59.6785,59.9058,59.6785,59.8901,129422.0
2016-02-01 13:30:00,76.42,76.42,76.24,76.29,111924.0,59.8901,59.8901,59.7491,59.7883,111924.0
2016-02-01 13:40:00,76.28,76.34,76.21,76.33,119867.0,59.7804,59.8274,59.7256,59.8196,119867.0
2016-02-01 13:50:00,76.33,76.43,76.26,76.42,130788.0,59.8196,59.898,59.7647,59.8901,130788.0
2016-02-01 14:00:00,76.43,76.56,76.42,76.47,155748.0,59.898,59.9999,59.8901,59.9293,155748.0
2016-02-01 14:10:00,76.48,76.53,76.45,76.5,179178.0,59.9372,59.9763,59.9136,59.9528,179178.0
2016-02-01 14:20:00,76.51,76.63,76.48,76.63,225922.0,59.9607,60.0547,59.9372,60.0547,225922.0
2016-02-01 14:30:00,76.63,76.64,76.48,76.61,219456.0,60.0547,60.0625,59.9372,60.039,219456.0
2016-02-01 14:40:00,76.61,76.72,76.59,76.66,90705.0,60.039,60.1252,60.0234,60.0782,90705.0
2016-02-01 14:50:00,76.64,76.78,76.58,76.77,79718.0,60.0625,60.1723,60.0155,60.1644,79718.0
2016-02-01 15:00:00,76.76,76.87,76.64,76.72,102105.0,60.1566,60.2428,60.0625,60.1252,102105.0
2016-02-01 15:10:00,76.72,77.07,76.67,77.05,187266.0,60.1252,60.3995,60.0861,60.3839,187266.0
2016-02-01 15:20:00,77.05,77.24,76.98,77.24,131766.0,60.3839,60.5328,60.329,60.5328,131766.0
2016-02-01 15:30:00,77.24,77.25,77.0,77.0,159262.0,60.5328,60.5406,60.3447,60.3447,159262.0
2016-02-01 15:40:00,77.01,77.2,77.0,77.04,279264.0,60.3525,60.5014,60.3447,60.376,279264.0
2016-02-01 15:50:00,77.03,77.08,76.83,76.84,369278.0,60.3682,60.4074,60.2115,60.2193,369278.0
2016-02-02 09:30:00,76.03,76.55,75.92,76.5,223598.0,59.5845,59.992,59.4983,59.9528,223598.0
2016-02-02 09:40:00,76.52,76.55,76.01,76.16,104644.0,59.9685,59.992,59.5688,59.6864,104644.0
2016-02-02 09:50:00,76.14,76.26,76.01,76.22,90485.0,59.6707,59.7647,59.5688,59.7334,90485.0
2016-02-02 10:00:00,76.23,76.48,76.17,76.31,77537.0,59.7412,59.9372,59.6942,59.8039,77537.0
2016-02-02 10:10:00,76.31,76.31,76.01,76.16,93174.0,59.8039,59.8039,59.5688,59.6864,93174.0
2016-02-02 10:20:00,76.16,76.4,76.11,76.38,87450.0,59.6864,59.8745,59.6472,59.8588,87450.0
2016-02-02 10:30:00,76.36,76.53,76.31,76.49,94770.0,59.8431,59.9763,59.8039,59.945,94770.0
2016-02-02 10:40:00,76.48,76.53,76.35,76.52,47999.0,59.9372,59.9763,59.8353,59.9685,47999.0
2016-02-02 10:50:00,76.51,76.6,76.44,76.44,113369.0,59.9607,60.0312,59.9058,59.9058,113369.0
2016-02-02 11:00:00,76.46,76.78,76.39,76.75,107923.0,59.9215,60.1723,59.8666,60.1488,107923.0
2016-02-02 11:10:00,76.77,76.99,76.64,76.92,91920.0,60.1644,60.3368,60.0625,60.282,91920.0
2016-02-02 11:20:00,76.92,76.93,76.67,76.78,65800.0,60.282,60.2898,60.0861,60.1723,65800.0
2016-02-02 11:30:00,76.79,76.95,76.77,76.88,84202.0,60.1801,60.3055,60.1644,60.2506,84202.0
2016-02-02 11:40:00,76.87,76.87,76.56,76.65,41652.0,60.2428,60.2428,59.9999,60.0704,41652.0
2016-02-02 11:50:00,76.64,76.68,76.49,76.51,54324.0,60.0625,60.0939,59.945,59.9607,54324.0
2016-02-02 12:00:00,76.51,76.61,76.38,76.49,67338.0,59.9607,60.039,59.8588,59.945,67338.0
2016-02-02 12:10:00,76.48,76.52,76.41,76.51,59696.0,59.9372,59.9685,59.8823,59.9607,59696.0
2016-02-02 12:20:00,76.51,76.65,76.51,76.64,45848.0,59.9607,60.0704,59.9607,60.0625,45848.0
2016-02-02 12:30:00,76.64,76.65,76.47,76.59,60865.0,60.0625,60.0704,59.9293,60.0234,60865.0
2016-02-02 12:40:00,76.59,76.78,76.54,76.75,80123.0,60.0234,60.1723,59.9842,60.1488,80123.0
2016-02-02 12:50:00,76.76,76.78,76.68,76.72,143127.0,60.1566,60.1723,60.0939,60.1252,143127.0
2016-02-02 13:00:00,76.71,76.71,76.56,76.56,74551.0,60.1174,60.1174,59.9999,59.9999,74551.0
2016-02-02 13:10:00,76.57,76.7,76.56,76.7,93165.0,60.0077,60.1096,59.9999,60.1096,93165.0
2016-02-02 13:20:00,76.69,76.91,76.56,76.88,66427.0,60.1017,60.2741,59.9999,60.2506,66427.0
2016-02-02 13:30:00,76.88,76.88,76.75,76.76,107877.0,60.2506,60.2506,60.1488,60.1566,107877.0
2016-02-02 13:40:00,76.76,76.83,76.73,76.78,87961.0,60.1566,60.2115,60.1331,60.1723,87961.0
2016-02-02 13:50:00,76.78,76.79,76.69,76.75,146280.0,60.1723,60.1801,60.1017,60.1488,146280.0
2016-02-02 14:00:00,76.74,76.83,76.7,76.81,95202.0,60.1409,60.2115,60.1096,60.1958,95202.0
2016-02-02 14:10:00,76.8,76.97,76.77,76.93,102108.0,60.1879,60.3212,60.1644,60.2898,102108.0
2016-02-02 14:20:00,76.94,76.98,76.77,76.83,123304.0,60.2977,60.329,60.1644,60.2115,123304.0
2016-02-02 14:30:00,76.84,76.89,76.73,76.88,257342.0,60.2193,60.2585,60.1331,60.2506,257342.0
2016-02-02 14:40:00,76.88,76.89,76.77,76.86,74226.0,60.2506,60.2585,60.1644,60.235,74226.0
2016-02-02 14:50:00,76.86,76.97,76.77,76.8,142153.0,60.235,60.3212,60.1644,60.1879,142153.0
2016-02-02 15:00:00,76.8,76.83,76.58,76.58,135404.0,60.1879,60.2115,60.0155,60.0155,135404.0
2016-02-02 15:10:00,76.57,76.7,76.54,76.65,122713.0,60.0077,60.1096,59.9842,60.0704,122713.0
2016-02-02 15:20:00,76.64,76.65,76.49,76.57,156128.0,60.0625,60.0704,59.945,60.0077,156128.0
2016-02-02 15:30:00,76.56,76.7,76.52,76.64,160336.0,59.9999,60.1096,59.9685,60.0625,160336.0
2016-02-02 15:40:00,76.64,76.71,76.49,76.63,215000.0,60.0625,60.1174,59.945,60.0547,215000.0
2016-02-02 15:50:00,76.63,76.63,76.48,76.51,445244.0,60.0547,60.0547,59.9372,59.9607,445244.0
2016-02-03 09:30:00,77.35,77.6,77.15,77.31,270416.0,60.619,60.8149,60.4622,60.5876,270416.0
2016-02-03 09:40:00,77.32,77.33,76.98,77.09,84301.0,60.5955,60.6033,60.329,60.4152,84301.0
2016-02-03 09:50:00,77.09,77.2,76.7,76.75,167062.0,60.4152,60.5014,60.1096,60.1488,167062.0
2016-02-03 10:00:00,76.75,76.76,76.0,76.03,241639.0,60.1488,60.1566,59.561,59.5845,241639.0
2016-02-03 10:10:00,76.05,76.19,75.66,75.8,193261.0,59.6002,59.7099,59.2945,59.4042,193261.0
2016-02-03 10:20:00,75.79,75.84,75.6,75.6,139273.0,59.3964,59.4356,59.2475,59.2475,139273.0
2016-02-03 10:30:00,75.59,75.63,75.33,75.62,143998.0,59.2397,59.271,59.0359,59.2632,143998.0
2016-02-03 10:40:00,75.61,75.75,75.45,75.46,101314.0,59.2553,59.3651,59.1299,59.1378,101314.0
2016-02-03 10:50:00,75.48,75.68,75.38,75.5,120387.0,59.1535,59.3102,59.0751,59.1691,120387.0
2016-02-03 11:00:00,75.51,75.51,75.06,75.2,100518.0,59.177,59.177,58.8243,58.934,100518.0
2016-02-03 11:10:00,75.19,75.53,75.03,75.5,199751.0,58.9262,59.1926,58.8008,59.1691,199751.0
2016-02-03 11:20:00,75.52,75.62,75.44,75.59,192968.0,59.1848,59.2632,59.1221,59.2397,192968.0
2016-02-03 11:30:00,75.59,75.67,75.43,75.65,350522.0,59.2397,59.3024,59.1143,59.2867,350522.0
2016-02-03 11:40:00,75.65,75.86,75.62,75.62,88241.0,59.2867,59.4513,59.2632,59.2632,88241.0
2016-02-03 11:50:00,75.63,75.67,75.39,75.5,83435.0,59.271,59.3024,59.0829,59.1691,83435.0
2016-02-03 12:00:00,75.49,75.61,75.35,75.46,85450.0,59.1613,59.2553,59.0516,59.1378,85450.0
2016-02-03 12:10:00,75.47,75.48,75.23,75.28,108435.0,59.1456,59.1535,58.9575,58.9967,108435.0
2016-02-03 12:20:00,75.27,75.48,75.16,75.19,80483.0,58.9889,59.1535,58.9027,58.9262,80483.0
2016-02-03 12:30:00,75.2,75.22,75.05,75.16,88446.0,58.934,58.9497,58.8165,58.9027,88446.0
2016-02-03 12:40:00,75.16,75.21,75.03,75.2,40503.0,58.9027,58.9419,58.8008,58.934,40503.0
2016-02-03 12:50:00,75.21,75.4,75.15,75.37,64693.0,58.9419,59.0908,58.8948,59.0673,64693.0
2016-02-03 13:00:00,75.37,75.51,75.32,75.33,80414.0,59.0673,59.177,59.0281,59.0359,80414.0
2016-02-03 13:10:00,75.32,75.36,75.21,75.28,73881.0,59.0281,59.0594,58.9419,58.9967,73881.0
2016-02-03 13:20:00,75.28,75.3,75.19,75.28,57976.0,58.9967,59.0124,58.9262,58.9967,57976.0
2016-02-03 13:30:00,75.29,75.3,75.02,75.05,73178.0,59.0046,59.0124,58.793,58.8165,73178.0
2016-02-03 13:40:00,75.05,75.15,75.01,75.09,63755.0,58.8165,58.8948,58.7851,58.8478,63755.0
2016-02-03 13:50:00,75.1,75.14,74.99,75.01,179235.0,58.8557,58.887,58.7694,58.7851,179235.0
2016-02-03 14:00:00,75.0,75.29,74.99,75.19,86414.0,58.7773,59.0046,58.7694,58.9262,86414.0
2016-02-03 14:10:00,75.2,75.44,75.18,75.28,387380.0,58.934,59.1221,58.9184,58.9967,387380.0
2016-02-03 14:20:00,75.27,75.98,75.27,75.85,137358.0,58.9889,59.5453,58.9889,59.4434,137358.0
2016-02-03 14:30:00,75.84,76.05,75.8,75.9,79330.0,59.4356,59.6002,59.4042,59.4826,79330.0
2016-02-03 14:40:00,75.91,76.29,75.9,76.19,237101.0,59.4904,59.7883,59.4826,59.7099,237101.0
2016-02-03 14:50:00,76.19,76.19,75.95,76.09,144312.0,59.7099,59.7099,59.5218,59.6315,144312.0
2016-02-03 15:00:00,76.08,76.27,76.02,76.23,189591.0,59.6237,59.7726,59.5767,59.7412,189591.0
2016-02-03 15:10:00,76.24,76.34,76.1,76.14,140947.0,59.7491,59.8274,59.6394,59.6707,140947.0
2016-02-03 15:20:00,76.14,76.19,75.97,75.98,90350.0,59.6707,59.7099,59.5375,59.5453,90350.0
2016-02-03 15:30:00,76.0,76.09,75.87,75.97,140799.0,59.561,59.6315,59.4591,59.5375,140799.0
2016-02-03 15:40:00,75.96,76.15,75.9,76.06,173350.0,59.5296,59.6785,59.4826,59.608,173350.0
2016-02-03 15:50:00,76.07,76.17,76.0,76.14,476459.0,59.6158,59.6942,59.561,59.6707,476459.0
2016-02-04 09:30:00,76.1,76.22,75.65,75.75,197478.0,59.6394,59.7334,59.2867,59.3651,197478.0
2016-02-04 09:40:00,75.75,75.85,75.48,75.65,95224.0,59.3651,59.4434,59.1535,59.2867,95224.0
2016-02-04 09:50:00,75.66,75.82,75.47,75.63,133265.0,59.2945,59.4199,59.1456,59.271,133265.0
2016-02-04 10:00:00,75.62,75.64,75.26,75.56,141508.0,59.2632,59.2789,58.981,59.2162,141508.0
2016-02-04 10:10:00,75.56,75.85,75.45,75.72,142698.0,59.2162,59.4434,59.1299,59.3415,142698.0
2016-02-04 10:20:00,75.72,75.78,75.52,75.69,167845.0,59.3415,59.3886,59.1848,59.318,167845.0
2016-02-04 10:30:00,75.69,76.04,75.66,75.85,150025.0,59.318,59.5923,59.2945,59.4434,150025.0
2016-02-04 10:40:00,75.86,75.88,75.73,75.84,159325.0,59.4513,59.4669,59.3494,59.4356,159325.0
2016-02-04 10:50:00,75.84,75.84,75.67,75.78,161071.0,59.4356,59.4356,59.3024,59.3886,161071.0
2016-02-04 11:00:00,75.78,75.8,75.41,75.42,115368.0,59.3886,59.4042,59.0986,59.1064,115368.0
2016-02-04 11:10:00,75.41,75.42,75.1,75.1,112624.0,59.0986,59.1064,58.8557,58.8557,112624.0
2016-02-04 11:20:00,75.09,75.26,75.01,75.19,263583.0,58.8478,58.981,58.7851,58.9262,263583.0
2016-02-04 11:30:00,75.19,75.34,75.11,75.3,114056.0,58.9262,59.0437,58.8635,59.0124,114056.0
2016-02-04 11:40:00,75.3,75.39,75.17,75.28,127112.0,59.0124,59.0829,58.9105,58.9967,127112.0
2016-02-04 11:50:00,75.27,75.4,75.24,75.24,110255.0,58.9889,59.0908,58.9654,58.9654,110255.0
2016-02-04 12:00:00,75.24,75.7,75.22,75.67,131226.0,58.9654,59.3259,58.9497,59.3024,131226.0
2016-02-04 12:10:00,75.68,75.89,75.67,75.83,81716.0,59.3102,59.4748,59.3024,59.4278,81716.0
2016-02-04 12:20:00,75.84,75.9,75.64,75.69,89933.0,59.4356,59.4826,59.2789,59.318,89933.0
2016-02-04 12:30:00,75.69,75.7,75.5,75.64,127789.0,59.318,59.3259,59.1691,59.2789,127789.0
2016-02-04 12:40:00,75.64,75.73,75.44,75.5,132314.0,59.2789,59.3494,59.1221,59.1691,132314.0
2016-02-04 12:50:00,75.5,75.58,75.43,75.51,64386.0,59.1691,59.2318,59.1143,59.177,64386.0
2016-02-04 13:00:00,75.52,75.76,75.49,75.76,81281.0,59.1848,59.3729,59.1613,59.3729,81281.0
2016-02-04 13:10:00,75.75,75.95,75.73,75.89,74786.0,59.3651,59.5218,59.3494,59.4748,74786.0
2016-02-04 13:20:00,75.89,76.0,75.89,75.89,52021.0,59.4748,59.561,59.4748,59.4748,52021.0
2016-02-04 13:30:00,75.89,75.98,75.88,75.91,71516.0,59.4748,59.5453,59.4669,59.4904,71516.0
2016-02-04 13:40:00,75.9,75.91,75.66,75.67,52170.0,59.4826,59.4904,59.2945,59.3024,52170.0
2016-02-04 13:50:00,75.67,75.79,75.65,75.75,55888.0,59.3024,59.3964,59.2867,59.3651,55888.0
2016-02-04 14:00:00,75.76,75.76,75.57,75.62,81149.0,59.3729,59.3729,59.224,59.2632,81149.0
2016-02-04 14:10:00,75.63,75.85,75.58,75.82,56040.0,59.271,59.4434,59.2318,59.4199,56040.0
2016-02-04 14:20:00,75.82,75.85,75.7,75.7,73677.0,59.4199,59.4434,59.3259,59.3259,73677.0
2016-02-04 14:30:00,75.69,75.79,75.63,75.64,60772.0,59.318,59.3964,59.271,59.2789,60772.0
2016-02-04 14:40:00,75.62,75.71,75.57,75.68,87095.0,59.2632,59.3337,59.224,59.3102,87095.0
2016-02-04 14:50:00,75.68,75.89,75.58,75.89,119358.0,59.3102,59.4748,59.2318,59.4748,119358.0
2016-02-04 15:00:00,75.88,75.98,75.81,75.95,125039.0,59.4669,59.5453,59.4121,59.5218,125039.0
2016-02-04 15:10:00,75.94,76.19,75.9,76.02,142303.0,59.514,59.7099,59.4826,59.5767,142303.0
2016-02-04 15:20:00,76.02,76.17,76.0,76.09,109762.0,59.5767,59.6942,59.561,59.6315,109762.0
2016-02-04 15:30:00,76.1,76.15,75.99,76.09,142970.0,59.6394,59.6785,59.5531,59.6315,142970.0
2016-02-04 15:40:00,76.09,76.24,76.07,76.18,166634.0,59.6315,59.7491,59.6158,59.702,166634.0
2016-02-04 15:50:00,76.19,76.26,76.12,76.18,279814.0,59.7099,59.7647,59.655,59.702,279814.0
2016-02-05 09:30:00,76.04,76.14,75.77,76.06,126264.0,59.5923,59.6707,59.3807,59.608,126264.0
2016-02-05 09:40:00,76.07,76.11,75.55,75.57,70122.0,59.6158,59.6472,59.2083,59.224,70122.0
2016-02-05 09:50:00,75.57,75.76,75.44,75.45,69187.0,59.224,59.3729,59.1221,59.1299,69187.0
2016-02-05 10:00:00,75.45,75.82,75.45,75.55,81417.0,59.1299,59.4199,59.1299,59.2083,81417.0
2016-02-05 10:10:00,75.56,75.7,75.45,75.52,80049.0,59.2162,59.3259,59.1299,59.1848,80049.0
2016-02-05 10:20:00,75.52,75.62,75.02,75.05,91703.0,59.1848,59.2632,58.793,58.8165,91703.0
2016-02-05 10:30:00,75.02,75.1,74.9,74.97,71920.0,58.793,58.8557,58.6989,58.7538,71920.0
2016-02-05 10:40:00,74.99,75.13,74.91,74.97,128576.0,58.7694,58.8792,58.7068,58.7538,128576.0
2016-02-05 10:50:00,74.96,75.01,74.85,74.89,65656.0,58.7459,58.7851,58.6597,58.6911,65656.0
2016-02-05 11:00:00,74.9,74.97,74.8,74.86,54816.0,58.6989,58.7538,58.6205,58.6676,54816.0
2016-02-05 11:10:00,74.85,74.96,74.74,74.83,52399.0,58.6597,58.7459,58.5735,58.6441,52399.0
2016-02-05 11:20:00,74.84,74.9,74.58,74.68,91847.0,58.6519,58.6989,58.4481,58.5265,91847.0
2016-02-05 11:30:00,74.69,74.91,74.66,74.85,93105.0,58.5343,58.7068,58.5108,58.6597,93105.0
2016-02-05 11:40:00,74.85,74.92,74.64,74.78,89362.0,58.6597,58.7146,58.4952,58.6049,89362.0
2016-02-05 11:50:00,74.78,74.98,74.78,74.95,55393.0,58.6049,58.7616,58.6049,58.7381,55393.0
2016-02-05 12:00:00,74.95,75.11,74.87,74.9,86631.0,58.7381,58.8635,58.6754,58.6989,86631.0
2016-02-05 12:10:00,74.9,75.2,74.8,75.15,61016.0,58.6989,58.934,58.6205,58.8948,61016.0
2016-02-05 12:20:00,75.15,75.31,75.15,75.28,73267.0,58.8948,59.0202,58.8948,58.9967,73267.0
2016-02-05 12:30:00,75.28,75.45,75.26,75.41,79766.0,58.9967,59.1299,58.981,59.0986,79766.0
2016-02-05 12:40:00,75.41,75.46,75.26,75.38,68753.0,59.0986,59.1378,58.981,59.0751,68753.0
2016-02-05 12:50:00,75.39,75.4,75.14,75.25,72932.0,59.0829,59.0908,58.887,58.9732,72932.0
2016-02-05 13:00:00,75.24,75.37,75.2,75.34,51473.0,58.9654,59.0673,58.934,59.0437,51473.0
2016-02-05 13:10:00,75.35,75.38,75.25,75.38,55660.0,59.0516,59.0751,58.9732,59.0751,55660.0
2016-02-05 13:20:00,75.38,75.55,75.35,75.54,50702.0,59.0751,59.2083,59.0516,59.2005,50702.0
2016-02-05 13:30:00,75.53,75.54,75.22,75.22,91424.0,59.1926,59.2005,58.9497,58.9497,91424.0
2016-02-05 13:40:00,75.21,75.25,75.01,75.05,57198.0,58.9419,58.9732,58.7851,58.8165,57198.0
2016-02-05 13:50:00,75.04,75.15,74.99,75.0,67471.0,58.8086,58.8948,58.7694,58.7773,67471.0
2016-02-05 14:00:00,75.01,75.1,74.85,74.91,78071.0,58.7851,58.8557,58.6597,58.7068,78071.0
2016-02-05 14:10:00,74.9,74.9,74.62,74.68,72086.0,58.6989,58.6989,58.4795,58.5265,72086.0
2016-02-05 14:20:00,74.67,74.73,74.51,74.56,100078.0,58.5187,58.5657,58.3933,58.4325,100078.0
2016-02-05 14:30:00,74.55,74.79,74.55,74.74,90373.0,58.4246,58.6127,58.4246,58.5735,90373.0
2016-02-05 14:40:00,74.72,74.72,74.53,74.64,69721.0,58.5578,58.5578,58.4089,58.4952,69721.0
2016-02-05 14:50:00,74.64,74.64,74.44,74.54,111763.0,58.4952,58.4952,58.3384,58.4168,111763.0
2016-02-05 15:00:00,74.54,74.54,74.3,74.45,78274.0,58.4168,58.4168,58.2287,58.3463,78274.0
2016-02-05 15:10:00,74.45,74.67,74.42,74.65,103182.0,58.3463,58.5187,58.3227,58.503,103182.0
2016-02-05 15:20:00,74.65,74.71,74.42,74.42,139517.0,58.503,58.55,58.3227,58.3227,139517.0
2016-02-05 15:30:00,74.43,74.44,74.14,74.2,212063.0,58.3306,58.3384,58.1033,58.1503,212063.0
2016-02-05 15:40:00,74.19,74.31,74.09,74.23,211838.0,58.1425,58.2365,58.0641,58.1738,211838.0
2016-02-05 15:50:00,74.23,74.47,74.14,74.46,477034.0,58.1738,58.3619,58.1033,58.3541,477034.0
2016-02-08 09:30:00,73.53,73.95,73.19,73.28,288543.0,57.6253,57.9544,57.3588,57.4293,288543.0
2016-02-08 09:40:00,73.27,73.7,73.26,73.41,87397.0,57.4215,57.7585,57.4137,57.5312,87397.0
2016-02-08 09:50:00,73.39,73.44,72.93,73.07,133436.0,57.5155,57.5547,57.155,57.2647,133436.0
2016-02-08 10:00:00,73.06,73.31,73.02,73.09,154393.0,57.2569,57.4528,57.2256,57.2804,154393.0
2016-02-08 10:10:00,73.08,73.2,72.86,73.01,104141.0,57.2726,57.3666,57.1002,57.2177,104141.0
2016-02-08 10:20:00,73.02,73.07,72.76,72.76,115783.0,57.2256,57.2647,57.0218,57.0218,115783.0
2016-02-08 10:30:00,72.75,73.29,72.75,73.25,108320.0,57.014,57.4372,57.014,57.4058,108320.0
2016-02-08 10:40:00,73.25,73.27,72.96,72.99,121604.0,57.4058,57.4215,57.1785,57.2021,121604.0
2016-02-08 10:50:00,73.0,73.12,72.76,72.85,148802.0,57.2099,57.3039,57.0218,57.0923,148802.0
2016-02-08 11:00:00,72.85,72.98,72.61,72.65,89449.0,57.0923,57.1942,56.9042,56.9356,89449.0
2016-02-08 11:10:00,72.64,72.66,72.44,72.61,133072.0,56.9278,56.9434,56.771,56.9042,133072.0
2016-02-08 11:20:00,72.6,72.69,72.44,72.6,113648.0,56.8964,56.9669,56.771,56.8964,113648.0
2016-02-08 11:30:00,72.6,72.63,72.39,72.39,95151.0,56.8964,56.9199,56.7318,56.7318,95151.0
2016-02-08 11:40:00,72.39,72.51,72.14,72.24,92578.0,56.7318,56.8259,56.5359,56.6143,92578.0
2016-02-08 11:50:00,72.24,72.37,72.15,72.36,96556.0,56.6143,56.7162,56.5437,56.7083,96556.0
2016-02-08 12:00:00,72.37,72.47,72.23,72.28,83330.0,56.7162,56.7945,56.6064,56.6456,83330.0
2016-02-08 12:10:00,72.28,72.46,72.19,72.42,75974.0,56.6456,56.7867,56.5751,56.7553,75974.0
2016-02-08 12:20:00,72.43,72.59,72.34,72.54,77858.0,56.7632,56.8886,56.6927,56.8494,77858.0
2016-02-08 12:30:00,72.54,72.67,72.46,72.46,79375.0,56.8494,56.9513,56.7867,56.7867,79375.0
2016-02-08 12:40:00,72.47,72.68,72.45,72.52,115140.0,56.7945,56.9591,56.7789,56.8337,115140.0
2016-02-08 12:50:00,72.54,72.62,72.43,72.46,58925.0,56.8494,56.9121,56.7632,56.7867,58925.0
2016-02-08 13:00:00,72.46,72.48,72.18,72.24,87908.0,56.7867,56.8024,56.5673,56.6143,87908.0
2016-02-08 13:10:00,72.25,72.3,72.07,72.07,82684.0,56.6221,56.6613,56.4811,56.4811,82684.0
2016-02-08 13:20:00,72.07,72.1,71.81,71.94,131161.0,56.4811,56.5046,56.2773,56.3792,131161.0
2016-02-08 13:30:00,71.94,71.95,71.73,71.75,137707.0,56.3792,56.387,56.2146,56.2303,137707.0
2016-02-08 13:40:00,71.75,71.76,71.55,71.63,162725.0,56.2303,56.2381,56.0735,56.1362,162725.0
2016-02-08 13:50:00,71.63,71.71,71.39,71.41,234592.0,56.1362,56.1989,55.9481,55.9638,234592.0
2016-02-08 14:00:00,71.41,71.64,71.36,71.47,249752.0,55.9638,56.1441,55.9246,56.0108,249752.0
2016-02-08 14:10:00,71.46,71.62,71.38,71.56,126064.0,56.003,56.1284,55.9403,56.0814,126064.0
2016-02-08 14:20:00,71.56,71.72,71.55,71.63,99477.0,56.0814,56.2068,56.0735,56.1362,99477.0
2016-02-08 14:30:00,71.63,71.63,71.46,71.58,119290.0,56.1362,56.1362,56.003,56.097,119290.0
2016-02-08 14:40:00,71.58,71.87,71.52,71.8,105070.0,56.097,56.3243,56.05,56.2695,105070.0
2016-02-08 14:50:00,71.79,71.86,71.67,71.84,103866.0,56.2616,56.3165,56.1676,56.3008,103866.0
2016-02-08 15:00:00,71.83,71.9,71.75,71.75,162289.0,56.293,56.3478,56.2303,56.2303,162289.0
2016-02-08 15:10:00,71.75,72.14,71.69,72.1,205425.0,56.2303,56.5359,56.1832,56.5046,205425.0
2016-02-08 15:20:00,72.1,72.14,71.99,72.14,155367.0,56.5046,56.5359,56.4184,56.5359,155367.0
2016-02-08 15:30:00,72.16,72.43,72.14,72.37,166447.0,56.5516,56.7632,56.5359,56.7162,166447.0
2016-02-08 15:40:00,72.39,72.96,72.39,72.76,248871.0,56.7318,57.1785,56.7318,57.0218,248871.0
2016-02-08 15:50:00,72.75,72.78,72.55,72.65,455888.0,57.014,57.0375,56.8572,56.9356,455888.0
2016-02-09 09:30:00,71.27,72.6,71.03,72.6,274530.0,55.8541,56.8964,55.666,56.8964,274530.0
2016-02-09 09:40:00,72.6,72.79,72.47,72.65,234670.0,56.8964,57.0453,56.7945,56.9356,234670.0
2016-02-09 09:50:00,72.66,72.71,72.19,72.22,185654.0,56.9434,56.9826,56.5751,56.5986,185654.0
2016-02-09 10:00:00,72.21,72.3,71.97,71.99,208234.0,56.5908,56.6613,56.4027,56.4184,208234.0
2016-02-09 10:10:00,71.98,72.21,71.84,71.94,207812.0,56.4105,56.5908,56.3008,56.3792,207812.0
2016-02-09 10:20:00,71.94,72.13,71.84,71.87,141897.0,56.3792,56.5281,56.3008,56.3243,141897.0
2016-02-09 10:30:00,71.85,71.86,71.69,71.75,153373.0,56.3086,56.3165,56.1832,56.2303,153373.0
2016-02-09 10:40:00,71.75,71.79,71.64,71.78,177812.0,56.2303,56.2616,56.1441,56.2538,177812.0
2016-02-09 10:50:00,71.78,71.79,71.61,71.66,140770.0,56.2538,56.2616,56.1206,56.1597,140770.0
2016-02-09 11:00:00,71.65,72.1,71.62,72.1,115727.0,56.1519,56.5046,56.1284,56.5046,115727.0
2016-02-09 11:10:00,72.11,72.26,72.0,72.12,124585.0,56.5124,56.63,56.4262,56.5202,124585.0
2016-02-09 11:20:00,72.14,72.49,72.14,72.41,93086.0,56.5359,56.8102,56.5359,56.7475,93086.0
2016-02-09 11:30:00,72.4,72.48,72.1,72.15,59102.0,56.7397,56.8024,56.5046,56.5437,59102.0
2016-02-09 11:40:00,72.16,72.32,71.96,71.97,106545.0,56.5516,56.677,56.3948,56.4027,106545.0
2016-02-09 11:50:00,71.99,72.0,71.79,71.96,118760.0,56.4184,56.4262,56.2616,56.3948,118760.0
2016-02-09 12:00:00,71.97,72.03,71.89,72.01,112592.0,56.4027,56.4497,56.34,56.434,112592.0
2016-02-09 12:10:00,72.01,72.06,71.96,72.01,203223.0,56.434,56.4732,56.3948,56.434,203223.0
2016-02-09 12:20:00,72.01,72.41,71.98,72.27,109005.0,56.434,56.7475,56.4105,56.6378,109005.0
2016-02-09 12:30:00,72.27,72.47,72.21,72.26,122891.0,56.6378,56.7945,56.5908,56.63,122891.0
2016-02-09 12:40:00,72.28,72.39,72.13,72.17,66310.0,56.6456,56.7318,56.5281,56.5594,66310.0
2016-02-09 12:50:00,72.18,72.33,72.18,72.26,68700.0,56.5673,56.6848,56.5673,56.63,68700.0
2016-02-09 13:00:00,72.25,72.31,72.15,72.16,75137.0,56.6221,56.6691,56.5437,56.5516,75137.0
2016-02-09 13:10:00,72.16,72.16,72.05,72.13,58591.0,56.5516,56.5516,56.4654,56.5281,58591.0
2016-02-09 13:20:00,72.13,72.28,72.08,72.28,164142.0,56.5281,56.6456,56.4889,56.6456,164142.0
2016-02-09 13:30:00,72.27,72.5,72.25,72.26,67690.0,56.6378,56.818,56.6221,56.63,67690.0
2016-02-09 13:40:00,72.26,72.45,72.21,72.29,137988.0,56.63,56.7789,56.5908,56.6535,137988.0
2016-02-09 13:50:00,72.29,72.46,72.26,72.38,136504.0,56.6535,56.7867,56.63,56.724,136504.0
2016-02-09 14:00:00,72.39,72.74,72.37,72.69,118863.0,56.7318,57.0061,56.7162,56.9669,118863.0
2016-02-09 14:10:00,72.71,72.76,72.54,72.6,91428.0,56.9826,57.0218,56.8494,56.8964,91428.0
2016-02-09 14:20:00,72.6,72.66,72.35,72.41,84490.0,56.8964,56.9434,56.7005,56.7475,84490.0
2016-02-09 14:30:00,72.42,72.85,72.42,72.79,64579.0,56.7553,57.0923,56.7553,57.0453,64579.0
2016-02-09 14:40:00,72.79,73.0,72.72,72.83,80111.0,57.0453,57.2099,56.9905,57.0767,80111.0
2016-02-09 14:50:00,72.81,73.11,72.8,73.1,86113.0,57.061,57.2961,57.0532,57.2883,86113.0
2016-02-09 15:00:00,73.11,73.69,73.05,73.53,209198.0,57.2961,57.7506,57.2491,57.6253,209198.0
2016-02-09 15:10:00,73.54,73.64,73.42,73.43,194997.0,57.6331,57.7115,57.539,57.5469,194997.0
2016-02-09 15:20:00,73.43,73.44,73.1,73.18,199861.0,57.5469,57.5547,57.2883,57.351,199861.0
2016-02-09 15:30:00,73.17,73.42,73.13,73.31,260548.0,57.3431,57.539,57.3118,57.4528,260548.0
2016-02-09 15:40:00,73.31,73.32,73.03,73.13,216906.0,57.4528,57.4607,57.2334,57.3118,216906.0
2016-02-09 15:50:00,73.13,73.18,73.02,73.09,310535.0,57.3118,57.351,57.2256,57.2804,310535.0
2016-02-10 09:30:00,73.86,74.2,73.61,73.94,234812.0,57.8839,58.1503,57.6879,57.9466,234812.0
2016-02-10 09:40:00,73.94,74.21,73.92,74.18,229636.0,57.9466,58.1582,57.9309,58.1347,229636.0
2016-02-10 09:50:00,74.17,74.48,74.13,74.42,139656.0,58.1268,58.3698,58.0955,58.3227,139656.0
2016-02-10 10:00:00,74.43,74.7,74.42,74.61,181874.0,58.3306,58.5422,58.3227,58.4716,181874.0
2016-02-10 10:10:00,74.61,74.89,74.61,74.74,182322.0,58.4716,58.6911,58.4716,58.5735,182322.0
2016-02-10 10:20:00,74.74,74.86,74.54,74.7,108248.0,58.5735,58.6676,58.4168,58.5422,108248.0
2016-02-10 10:30:00,74.71,74.91,74.7,74.89,111893.0,58.55,58.7068,58.5422,58.6911,111893.0
2016-02-10 10:40:00,74.88,74.91,74.65,74.74,88180.0,58.6832,58.7068,58.503,58.5735,88180.0
2016-02-10 10:50:00,74.75,74.77,74.52,74.65,124629.0,58.5814,58.597,58.4011,58.503,124629.0
2016-02-10 11:00:00,74.66,74.7,74.49,74.56,105713.0,58.5108,58.5422,58.3776,58.4325,105713.0
2016-02-10 11:10:00,74.56,74.78,74.49,74.72,120787.0,58.4325,58.6049,58.3776,58.5578,120787.0
2016-02-10 11:20:00,74.71,74.8,74.54,74.54,67259.0,58.55,58.6205,58.4168,58.4168,67259.0
2016-02-10 11:30:00,74.54,74.79,74.51,74.52,131267.0,58.4168,58.6127,58.3933,58.4011,131267.0
2016-02-10 11:40:00,74.52,74.83,74.44,74.82,105084.0,58.4011,58.6441,58.3384,58.6362,105084.0
2016-02-10 11:50:00,74.82,74.94,74.75,74.78,42470.0,58.6362,58.7303,58.5814,58.6049,42470.0
2016-02-10 12:00:00,74.79,74.88,74.68,74.85,32693.0,58.6127,58.6832,58.5265,58.6597,32693.0
2016-02-10 12:10:00,74.85,74.94,74.77,74.87,30469.0,58.6597,58.7303,58.597,58.6754,30469.0
2016-02-10 12:20:00,74.88,75.2,74.87,75.18,78543.0,58.6832,58.934,58.6754,58.9184,78543.0
2016-02-10 12:30:00,75.2,75.37,75.14,75.32,106646.0,58.934,59.0673,58.887,59.0281,106646.0
2016-02-10 12:40:00,75.33,75.34,75.08,75.18,66054.0,59.0359,59.0437,58.84,58.9184,66054.0
2016-02-10 12:50:00,75.18,75.25,75.02,75.24,43188.0,58.9184,58.9732,58.793,58.9654,43188.0
2016-02-10 13:00:00,75.26,75.34,75.11,75.16,68135.0,58.981,59.0437,58.8635,58.9027,68135.0
2016-02-10 13:10:00,75.15,75.18,75.03,75.11,48808.0,58.8948,58.9184,58.8008,58.8635,48808.0
2016-02-10 13:20:00,75.11,75.18,74.82,74.84,55225.0,58.8635,58.9184,58.6362,58.6519,55225.0
2016-02-10 13:30:00,74.83,74.93,74.74,74.87,46607.0,58.6441,58.7224,58.5735,58.6754,46607.0
2016-02-10 13:40:00,74.88,75.07,74.86,74.98,62734.0,58.6832,58.8321,58.6676,58.7616,62734.0
2016-02-10 13:50:00,74.97,74.98,74.86,74.88,47451.0,58.7538,58.7616,58.6676,58.6832,47451.0
2016-02-10 14:00:00,74.88,75.02,74.87,74.92,58487.0,58.6832,58.793,58.6754,58.7146,58487.0
2016-02-10 14:10:00,74.92,75.03,74.86,75.0,91216.0,58.7146,58.8008,58.6676,58.7773,91216.0
2016-02-10 14:20:00,75.0,75.0,74.76,74.93,44686.0,58.7773,58.7773,58.5892,58.7224,44686.0
2016-02-10 14:30:00,74.93,75.0,74.72,74.72,66780.0,58.7224,58.7773,58.5578,58.5578,66780.0
2016-02-10 14:40:00,74.72,74.72,74.54,74.59,66811.0,58.5578,58.5578,58.4168,58.456,66811.0
2016-02-10 14:50:00,74.59,74.7,74.56,74.62,51125.0,58.456,58.5422,58.4325,58.4795,51125.0
2016-02-10 15:00:00,74.63,74.86,74.6,74.62,86912.0,58.4873,58.6676,58.4638,58.4795,86912.0
2016-02-10 15:10:00,74.62,74.69,74.34,74.41,105250.0,58.4795,58.5343,58.26,58.3149,105250.0
2016-02-10 15:20:00,74.4,74.53,74.22,74.24,85296.0,58.3071,58.4089,58.166,58.1817,85296.0
2016-02-10 15:30:00,74.25,74.31,74.06,74.16,198754.0,58.1895,58.2365,58.0406,58.119,198754.0
2016-02-10 15:40:00,74.14,74.39,74.08,74.19,146171.0,58.1033,58.2992,58.0563,58.1425,146171.0
2016-02-10 15:50:00,74.18,74.21,74.06,74.15,210708.0,58.1347,58.1582,58.0406,58.1111,210708.0
2016-02-11 09:30:00,73.21,73.7,72.9,73.59,193196.0,57.3745,57.7585,57.1315,57.6723,193196.0
2016-02-11 09:40:00,73.58,73.58,73.01,73.02,201768.0,57.6644,57.6644,57.2177,57.2256,201768.0
2016-02-11 09:50:00,73.03,73.71,72.83,73.32,197859.0,57.2334,57.7663,57.0767,57.4607,197859.0
2016-02-11 10:00:00,73.31,73.37,72.89,73.27,158202.0,57.4528,57.4999,57.1237,57.4215,158202.0
2016-02-11 10:10:00,73.26,73.4,73.1,73.34,91493.0,57.4137,57.5234,57.2883,57.4763,91493.0
2016-02-11 10:20:00,73.34,73.37,73.06,73.08,157855.0,57.4763,57.4999,57.2569,57.2726,157855.0
2016-02-11 10:30:00,73.09,73.28,72.92,72.94,82254.0,57.2804,57.4293,57.1472,57.1629,82254.0
2016-02-11 10:40:00,72.95,73.13,72.86,72.99,67920.0,57.1707,57.3118,57.1002,57.2021,67920.0
2016-02-11 10:50:00,72.99,73.01,72.62,72.64,90677.0,57.2021,57.2177,56.9121,56.9278,90677.0
2016-02-11 11:00:00,72.66,72.79,72.4,72.48,100715.0,56.9434,57.0453,56.7397,56.8024,100715.0
2016-02-11 11:10:00,72.48,72.62,72.34,72.62,135489.0,56.8024,56.9121,56.6927,56.9121,135489.0
2016-02-11 11:20:00,72.62,72.7,72.28,72.28,95884.0,56.9121,56.9748,56.6456,56.6456,95884.0
2016-02-11 11:30:00,72.33,72.33,72.12,72.28,116366.0,56.6848,56.6848,56.5202,56.6456,116366.0
2016-02-11 11:40:00,72.28,72.46,72.18,72.31,156381.0,56.6456,56.7867,56.5673,56.6691,156381.0
2016-02-11 11:50:00,72.3,72.65,72.29,72.41,58121.0,56.6613,56.9356,56.6535,56.7475,58121.0
2016-02-11 12:00:00,72.38,72.65,72.32,72.45,76637.0,56.724,56.9356,56.677,56.7789,76637.0
2016-02-11 12:10:00,72.44,72.51,72.24,72.31,89685.0,56.771,56.8259,56.6143,56.6691,89685.0
2016-02-11 12:20:00,72.31,72.65,72.31,72.49,62592.0,56.6691,56.9356,56.6691,56.8102,62592.0
2016-02-11 12:30:00,72.48,72.56,72.35,72.47,64638.0,56.8024,56.8651,56.7005,56.7945,64638.0
2016-02-11 12:40:00,72.49,72.63,72.38,72.49,56257.0,56.8102,56.9199,56.724,56.8102,56257.0
2016-02-11 12:50:00,72.5,72.71,72.5,72.7,74990.0,56.818,56.9826,56.818,56.9748,74990.0
2016-02-11 13:00:00,72.71,72.89,72.59,72.7,104555.0,56.9826,57.1237,56.8886,56.9748,104555.0
2016-02-11 13:10:00,72.7,72.79,72.63,72.78,54749.0,56.9748,57.0453,56.9199,57.0375,54749.0
2016-02-11 13:20:00,72.79,72.88,72.66,72.67,55191.0,57.0453,57.1158,56.9434,56.9513,55191.0
2016-02-11 13:30:00,72.67,72.81,72.38,72.43,85284.0,56.9513,57.061,56.724,56.7632,85284.0
2016-02-11 13:40:00,72.42,72.58,72.37,72.53,58508.0,56.7553,56.8807,56.7162,56.8416,58508.0
2016-02-11 13:50:00,72.53,72.59,72.39,72.49,62265.0,56.8416,56.8886,56.7318,56.8102,62265.0
2016-02-11 14:00:00,72.48,72.58,72.43,72.57,84758.0,56.8024,56.8807,56.7632,56.8729,84758.0
2016-02-11 14:10:00,72.58,72.68,72.39,72.41,146983.0,56.8807,56.9591,56.7318,56.7475,146983.0
2016-02-11 14:20:00,72.41,72.57,72.33,72.37,97827.0,56.7475,56.8729,56.6848,56.7162,97827.0
2016-02-11 14:30:00,72.35,72.84,72.31,72.84,117187.0,56.7005,57.0845,56.6691,57.0845,117187.0
2016-02-11 14:40:00,72.83,73.1,72.63,73.04,127071.0,57.0767,57.2883,56.9199,57.2412,127071.0
2016-02-11 14:50:00,73.01,73.33,72.77,72.83,165726.0,57.2177,57.4685,57.0296,57.0767,165726.0
2016-02-11 15:00:00,72.84,72.86,72.47,72.65,150391.0,57.0845,57.1002,56.7945,56.9356,150391.0
2016-02-11 15:10:00,72.65,72.89,72.55,72.68,124947.0,56.9356,57.1237,56.8572,56.9591,124947.0
2016-02-11 15:20:00,72.67,72.87,72.6,72.84,139911.0,56.9513,57.108,56.8964,57.0845,139911.0
2016-02-11 15:30:00,72.85,73.02,72.66,72.99,143745.0,57.0923,57.2256,56.9434,57.2021,143745.0
2016-02-11 15:40:00,72.99,73.06,72.77,72.87,214667.0,57.2021,57.2569,57.0296,57.108,214667.0
2016-02-11 15:50:00,72.88,72.96,72.56,72.59,436595.0,57.1158,57.1785,56.8651,56.8886,436595.0
2016-02-12 09:30:00,72.98,73.19,72.54,72.61,171341.0,57.1942,57.3588,56.8494,56.9042,171341.0
2016-02-12 09:40:00,72.6,72.91,72.57,72.66,210380.0,56.8964,57.1394,56.8729,56.9434,210380.0
2016-02-12 09:50:00,72.64,72.68,72.34,72.53,160779.0,56.9278,56.9591,56.6927,56.8416,160779.0
2016-02-12 10:00:00,72.53,72.75,72.47,72.67,77034.0,56.8416,57.014,56.7945,56.9513,77034.0
2016-02-12 10:10:00,72.67,72.73,72.28,72.64,281211.0,56.9513,56.9983,56.6456,56.9278,281211.0
2016-02-12 10:20:00,72.64,72.75,72.51,72.54,81437.0,56.9278,57.014,56.8259,56.8494,81437.0
2016-02-12 10:30:00,72.55,72.77,72.54,72.65,132139.0,56.8572,57.0296,56.8494,56.9356,132139.0
2016-02-12 10:40:00,72.65,72.67,72.52,72.58,45306.0,56.9356,56.9513,56.8337,56.8807,45306.0
2016-02-12 10:50:00,72.59,72.67,72.54,72.6,198130.0,56.8886,56.9513,56.8494,56.8964,198130.0
2016-02-12 11:00:00,72.61,72.71,72.48,72.6,139191.0,56.9042,56.9826,56.8024,56.8964,139191.0
2016-02-12 11:10:00,72.6,72.79,72.59,72.65,144150.0,56.8964,57.0453,56.8886,56.9356,144150.0
2016-02-12 11:20:00,72.65,72.65,72.55,72.6,82787.0,56.9356,56.9356,56.8572,56.8964,82787.0
2016-02-12 11:30:00,72.6,72.63,72.51,72.52,166654.0,56.8964,56.9199,56.8259,56.8337,166654.0
2016-02-12 11:40:00,72.53,72.71,72.42,72.61,176513.0,56.8416,56.9826,56.7553,56.9042,176513.0
2016-02-12 11:50:00,72.62,72.63,72.42,72.56,50467.0,56.9121,56.9199,56.7553,56.8651,50467.0
2016-02-12 12:00:00,72.57,72.63,72.51,72.52,46930.0,56.8729,56.9199,56.8259,56.8337,46930.0
2016-02-12 12:10:00,72.51,72.59,72.46,72.5,102208.0,56.8259,56.8886,56.7867,56.818,102208.0
2016-02-12 12:20:00,72.5,72.6,72.48,72.56,157351.0,56.818,56.8964,56.8024,56.8651,157351.0
2016-02-12 12:30:00,72.56,72.64,72.48,72.62,84779.0,56.8651,56.9278,56.8024,56.9121,84779.0
2016-02-12 12:40:00,72.62,72.63,72.56,72.6,63670.0,56.9121,56.9199,56.8651,56.8964,63670.0
2016-02-12 12:50:00,72.6,72.63,72.57,72.58,127955.0,56.8964,56.9199,56.8729,56.8807,127955.0
2016-02-12 13:00:00,72.57,72.59,72.47,72.47,82967.0,56.8729,56.8886,56.7945,56.7945,82967.0
2016-02-12 13:10:00,72.48,72.62,72.48,72.57,123021.0,56.8024,56.9121,56.8024,56.8729,123021.0
2016-02-12 13:20:00,72.56,72.75,72.56,72.72,90406.0,56.8651,57.014,56.8651,56.9905,90406.0
2016-02-12 13:30:00,72.72,72.9,72.7,72.86,61755.0,56.9905,57.1315,56.9748,57.1002,61755.0
2016-02-12 13:40:00,72.86,72.95,72.83,72.88,60883.0,57.1002,57.1707,57.0767,57.1158,60883.0
2016-02-12 13:50:00,72.88,72.9,72.73,72.73,93791.0,57.1158,57.1315,56.9983,56.9983,93791.0
2016-02-12 14:00:00,72.73,72.78,72.7,72.77,174696.0,56.9983,57.0375,56.9748,57.0296,174696.0
2016-02-12 14:10:00,72.77,72.83,72.67,72.69,112698.0,57.0296,57.0767,56.9513,56.9669,112698.0
2016-02-12 14:20:00,72.68,72.85,72.65,72.82,70234.0,56.9591,57.0923,56.9356,57.0688,70234.0
2016-02-12 14:30:00,72.82,72.89,72.81,72.89,86255.0,57.0688,57.1237,57.061,57.1237,86255.0
2016-02-12 14:40:00,72.89,73.01,72.86,72.92,125782.0,57.1237,57.2177,57.1002,57.1472,125782.0
2016-02-12 14:50:00,72.93,73.07,72.93,73.0,59771.0,57.155,57.2647,57.155,57.2099,59771.0
2016-02-12 15:00:00,73.01,73.14,72.95,73.05,132723.0,57.2177,57.3196,57.1707,57.2491,132723.0
2016-02-12 15:10:00,73.05,73.35,73.05,73.34,89005.0,57.2491,57.4842,57.2491,57.4763,89005.0
2016-02-12 15:20:00,73.35,73.49,73.34,73.45,189860.0,57.4842,57.5939,57.4763,57.5626,189860.0
2016-02-12 15:30:00,73.45,73.45,73.17,73.17,162089.0,57.5626,57.5626,57.3431,57.3431,162089.0
2016-02-12 15:40:00,73.18,73.38,73.13,73.31,233110.0,57.351,57.5077,57.3118,57.4528,233110.0
2016-02-12 15:50:00,73.31,73.45,73.23,73.37,498414.0,57.4528,57.5626,57.3901,57.4999,498414.0
2016-02-16 09:30:00,73.99,74.08,73.68,73.88,194274.0,57.9858,58.0563,57.7428,57.8995,194274.0
2016-02-16 09:40:00,73.88,74.25,73.83,74.17,155516.0,57.8995,58.1895,57.8604,58.1268,155516.0
2016-02-16 09:50:00,74.17,74.4,74.07,74.28,93177.0,58.1268,58.3071,58.0484,58.213,93177.0
2016-02-16 10:00:00,74.3,74.31,73.99,73.99,83984.0,58.2287,58.2365,57.9858,57.9858,83984.0
2016-02-16 10:10:00,73.98,74.5,73.98,74.13,109246.0,57.9779,58.3854,57.9779,58.0955,109246.0
2016-02-16 10:20:00,74.13,74.31,74.0,74.06,165985.0,58.0955,58.2365,57.9936,58.0406,165985.0
2016-02-16 10:30:00,74.07,74.27,74.03,74.23,88105.0,58.0484,58.2052,58.0171,58.1738,88105.0
2016-02-16 10:40:00,74.23,74.37,74.19,74.23,169714.0,58.1738,58.2836,58.1425,58.1738,169714.0
2016-02-16 10:50:00,74.23,74.31,74.09,74.18,81500.0,58.1738,58.2365,58.0641,58.1347,81500.0
2016-02-16 11:00:00,74.18,74.26,73.92,74.04,83681.0,58.1347,58.1973,57.9309,58.0249,83681.0
2016-02-16 11:10:00,74.04,74.19,73.95,74.19,50168.0,58.0249,58.1425,57.9544,58.1425,50168.0
2016-02-16 11:20:00,74.2,74.33,74.16,74.25,51905.0,58.1503,58.2522,58.119,58.1895,51905.0
2016-02-16 11:30:00,74.25,74.31,74.14,74.19,81474.0,58.1895,58.2365,58.1033,58.1425,81474.0
2016-02-16 11:40:00,74.19,74.49,74.12,74.48,119306.0,58.1425,58.3776,58.0876,58.3698,119306.0
2016-02-16 11:50:00,74.48,74.81,74.43,74.7,89769.0,58.3698,58.6284,58.3306,58.5422,89769.0
2016-02-16 12:00:00,74.69,74.81,74.64,74.69,67569.0,58.5343,58.6284,58.4952,58.5343,67569.0
2016-02-16 12:10:00,74.7,74.91,74.63,74.81,123196.0,58.5422,58.7068,58.4873,58.6284,123196.0
2016-02-16 12:20:00,74.8,74.93,74.77,74.84,60507.0,58.6205,58.7224,58.597,58.6519,60507.0
2016-02-16 12:30:00,74.84,74.95,74.84,74.84,54727.0,58.6519,58.7381,58.6519,58.6519,54727.0
2016-02-16 12:40:00,74.83,74.85,74.7,74.79,38469.0,58.6441,58.6597,58.5422,58.6127,38469.0
2016-02-16 12:50:00,74.8,74.99,74.72,74.96,50567.0,58.6205,58.7694,58.5578,58.7459,50567.0
2016-02-16 13:00:00,74.96,75.05,74.93,74.98,50673.0,58.7459,58.8165,58.7224,58.7616,50673.0
2016-02-16 13:10:00,74.99,75.04,74.96,74.97,51246.0,58.7694,58.8086,58.7459,58.7538,51246.0
2016-02-16 13:20:00,74.96,74.96,74.84,74.84,59191.0,58.7459,58.7459,58.6519,58.6519,59191.0
2016-02-16 13:30:00,74.84,74.93,74.79,74.86,63006.0,58.6519,58.7224,58.6127,58.6676,63006.0
2016-02-16 13:40:00,74.85,74.88,74.77,74.77,50197.0,58.6597,58.6832,58.597,58.597,50197.0
2016-02-16 13:50:00,74.76,74.85,74.74,74.77,63388.0,58.5892,58.6597,58.5735,58.597,63388.0
2016-02-16 14:00:00,74.77,74.85,74.7,74.78,106084.0,58.597,58.6597,58.5422,58.6049,106084.0
2016-02-16 14:10:00,74.79,74.99,74.77,74.81,98409.0,58.6127,58.7694,58.597,58.6284,98409.0
2016-02-16 14:20:00,74.81,74.88,74.75,74.84,114125.0,58.6284,58.6832,58.5814,58.6519,114125.0
2016-02-16 14:30:00,74.83,74.85,74.78,74.82,58310.0,58.6441,58.6597,58.6049,58.6362,58310.0
2016-02-16 14:40:00,74.82,74.87,74.79,74.82,57348.0,58.6362,58.6754,58.6127,58.6362,57348.0
2016-02-16 14:50:00,74.81,74.85,74.75,74.78,60781.0,58.6284,58.6597,58.5814,58.6049,60781.0
2016-02-16 15:00:00,74.79,74.85,74.75,74.76,82078.0,58.6127,58.6597,58.5814,58.5892,82078.0
2016-02-16 15:10:00,74.75,74.76,74.62,74.73,135267.0,58.5814,58.5892,58.4795,58.5657,135267.0
2016-02-16 15:20:00,74.72,74.73,74.57,74.61,153003.0,58.5578,58.5657,58.4403,58.4716,153003.0
2016-02-16 15:30:00,74.61,74.68,74.57,74.57,134152.0,58.4716,58.5265,58.4403,58.4403,134152.0
2016-02-16 15:40:00,74.58,74.64,74.37,74.38,268628.0,58.4481,58.4952,58.2836,58.2914,268628.0
2016-02-16 15:50:00,74.39,74.77,74.37,74.72,542033.0,58.2992,58.597,58.2836,58.5578,542033.0
2016-02-17 09:30:00,75.32,75.52,74.81,74.84,140760.0,59.0281,59.1848,58.6284,58.6519,140760.0
2016-02-17 09:40:00,74.81,74.87,74.51,74.6,77921.0,58.6284,58.6754,58.3933,58.4638,77921.0
2016-02-17 09:50:00,74.6,75.05,74.47,75.01,64621.0,58.4638,58.8165,58.3619,58.7851,64621.0
2016-02-17 10:00:00,75.02,75.02,74.7,74.76,120376.0,58.793,58.793,58.5422,58.5892,120376.0
2016-02-17 10:10:00,74.76,74.9,74.58,74.6,103354.0,58.5892,58.6989,58.4481,58.4638,103354.0
2016-02-17 10:20:00,74.62,74.99,74.59,74.99,88851.0,58.4795,58.7694,58.456,58.7694,88851.0
2016-02-17 10:30:00,74.99,75.01,74.73,74.74,154323.0,58.7694,58.7851,58.5657,58.5735,154323.0
2016-02-17 10:40:00,74.73,74.77,74.6,74.73,97685.0,58.5657,58.597,58.4638,58.5657,97685.0
2016-02-17 10:50:00,74.73,74.86,74.66,74.66,67102.0,58.5657,58.6676,58.5108,58.5108,67102.0
2016-02-17 11:00:00,74.67,74.7,74.6,74.69,101622.0,58.5187,58.5422,58.4638,58.5343,101622.0
2016-02-17 11:10:00,74.7,74.76,74.64,74.66,56391.0,58.5422,58.5892,58.4952,58.5108,56391.0
2016-02-17 11:20:00,74.66,75.01,74.66,74.97,126441.0,58.5108,58.7851,58.5108,58.7538,126441.0
2016-02-17 11:30:00,74.98,75.04,74.89,74.94,219289.0,58.7616,58.8086,58.6911,58.7303,219289.0
2016-02-17 11:40:00,74.94,75.23,74.94,75.2,95765.0,58.7303,58.9575,58.7303,58.934,95765.0
2016-02-17 11:50:00,75.2,75.33,75.16,75.33,108416.0,58.934,59.0359,58.9027,59.0359,108416.0
2016-02-17 12:00:00,75.33,75.43,75.26,75.35,72481.0,59.0359,59.1143,58.981,59.0516,72481.0
2016-02-17 12:10:00,75.34,75.42,75.32,75.37,88746.0,59.0437,59.1064,59.0281,59.0673,88746.0
2016-02-17 12:20:00,75.37,75.55,75.37,75.52,79408.0,59.0673,59.2083,59.0673,59.1848,79408.0
2016-02-17 12:30:00,75.53,75.61,75.43,75.43,49923.0,59.1926,59.2553,59.1143,59.1143,49923.0
2016-02-17 12:40:00,75.42,75.61,75.42,75.47,61732.0,59.1064,59.2553,59.1064,59.1456,61732.0
2016-02-17 12:50:00,75.46,75.48,75.39,75.41,57310.0,59.1378,59.1535,59.0829,59.0986,57310.0
2016-02-17 13:00:00,75.41,75.55,75.39,75.53,64158.0,59.0986,59.2083,59.0829,59.1926,64158.0
2016-02-17 13:10:00,75.54,75.58,75.49,75.56,41509.0,59.2005,59.2318,59.1613,59.2162,41509.0
2016-02-17 13:20:00,75.56,75.62,75.51,75.56,50575.0,59.2162,59.2632,59.177,59.2162,50575.0
2016-02-17 13:30:00,75.56,75.63,75.49,75.6,73351.0,59.2162,59.271,59.1613,59.2475,73351.0
2016-02-17 13:40:00,75.59,75.68,75.54,75.57,52511.0,59.2397,59.3102,59.2005,59.224,52511.0
2016-02-17 13:50:00,75.57,75.62,75.5,75.52,79102.0,59.224,59.2632,59.1691,59.1848,79102.0
2016-02-17 14:00:00,75.52,75.78,75.51,75.73,102507.0,59.1848,59.3886,59.177,59.3494,102507.0
2016-02-17 14:10:00,75.73,75.75,75.65,75.71,95516.0,59.3494,59.3651,59.2867,59.3337,95516.0
2016-02-17 14:20:00,75.7,75.8,75.59,75.65,131887.0,59.3259,59.4042,59.2397,59.2867,131887.0
2016-02-17 14:30:00,75.65,75.72,75.6,75.63,64708.0,59.2867,59.3415,59.2475,59.271,64708.0
2016-02-17 14:40:00,75.64,75.77,75.63,75.67,94562.0,59.2789,59.3807,59.271,59.3024,94562.0
2016-02-17 14:50:00,75.68,75.68,75.59,75.64,65479.0,59.3102,59.3102,59.2397,59.2789,65479.0
2016-02-17 15:00:00,75.65,75.67,75.59,75.63,94724.0,59.2867,59.3024,59.2397,59.271,94724.0
2016-02-17 15:10:00,75.63,75.66,75.54,75.64,137124.0,59.271,59.2945,59.2005,59.2789,137124.0
2016-02-17 15:20:00,75.64,75.64,75.47,75.58,115408.0,59.2789,59.2789,59.1456,59.2318,115408.0
2016-02-17 15:30:00,75.57,75.6,75.4,75.52,210906.0,59.224,59.2475,59.0908,59.1848,210906.0
2016-02-17 15:40:00,75.53,75.55,75.48,75.51,208318.0,59.1926,59.2083,59.1535,59.177,208318.0
2016-02-17 15:50:00,75.52,75.64,75.5,75.59,399983.0,59.1848,59.2789,59.1691,59.2397,399983.0
2016-02-18 09:30:00,75.53,75.71,75.32,75.66,139521.0,59.1926,59.3337,59.0281,59.2945,139521.0
2016-02-18 09:40:00,75.66,75.92,75.63,75.7,199725.0,59.2945,59.4983,59.271,59.3259,199725.0
2016-02-18 09:50:00,75.69,75.79,75.52,75.72,183785.0,59.318,59.3964,59.1848,59.3415,183785.0
2016-02-18 10:00:00,75.72,75.75,75.51,75.69,103391.0,59.3415,59.3651,59.177,59.318,103391.0
2016-02-18 10:10:00,75.68,75.76,75.59,75.63,100716.0,59.3102,59.3729,59.2397,59.271,100716.0
2016-02-18 10:20:00,75.62,75.75,75.54,75.72,100066.0,59.2632,59.3651,59.2005,59.3415,100066.0
2016-02-18 10:30:00,75.73,75.73,75.56,75.63,58668.0,59.3494,59.3494,59.2162,59.271,58668.0
2016-02-18 10:40:00,75.63,75.67,75.47,75.5,151211.0,59.271,59.3024,59.1456,59.1691,151211.0
2016-02-18 10:50:00,75.51,75.62,75.41,75.41,101363.0,59.177,59.2632,59.0986,59.0986,101363.0
2016-02-18 11:00:00,75.4,75.43,75.15,75.22,156451.0,59.0908,59.1143,58.8948,58.9497,156451.0
2016-02-18 11:10:00,75.21,75.3,75.17,75.24,121748.0,58.9419,59.0124,58.9105,58.9654,121748.0
2016-02-18 11:20:00,75.23,75.25,75.07,75.22,92138.0,58.9575,58.9732,58.8321,58.9497,92138.0
2016-02-18 11:30:00,75.22,75.35,75.11,75.28,155509.0,58.9497,59.0516,58.8635,58.9967,155509.0
2016-02-18 11:40:00,75.29,75.39,75.26,75.33,48021.0,59.0046,59.0829,58.981,59.0359,48021.0
2016-02-18 11:50:00,75.32,75.5,75.28,75.49,48222.0,59.0281,59.1691,58.9967,59.1613,48222.0
2016-02-18 12:00:00,75.5,75.5,75.38,75.39,59170.0,59.1691,59.1691,59.0751,59.0829,59170.0
2016-02-18 12:10:00,75.38,75.46,75.36,75.43,48380.0,59.0751,59.1378,59.0594,59.1143,48380.0
2016-02-18 12:20:00,75.43,75.49,75.4,75.4,59807.0,59.1143,59.1613,59.0908,59.0908,59807.0
2016-02-18 12:30:00,75.4,75.44,75.29,75.31,34871.0,59.0908,59.1221,59.0046,59.0202,34871.0
2016-02-18 12:40:00,75.32,75.34,75.27,75.31,33075.0,59.0281,59.0437,58.9889,59.0202,33075.0
2016-02-18 12:50:00,75.31,75.36,75.24,75.24,57873.0,59.0202,59.0594,58.9654,58.9654,57873.0
2016-02-18 13:00:00,75.23,75.28,75.17,75.25,52233.0,58.9575,58.9967,58.9105,58.9732,52233.0
2016-02-18 13:10:00,75.24,75.26,75.04,75.06,58473.0,58.9654,58.981,58.8086,58.8243,58473.0
2016-02-18 13:20:00,75.06,75.06,74.99,75.0,64715.0,58.8243,58.8243,58.7694,58.7773,64715.0
2016-02-18 13:30:00,75.0,75.04,74.9,74.93,73076.0,58.7773,58.8086,58.6989,58.7224,73076.0
2016-02-18 13:40:00,74.93,74.97,74.84,74.9,48416.0,58.7224,58.7538,58.6519,58.6989,48416.0
2016-02-18 13:50:00,74.9,74.96,74.85,74.94,76444.0,58.6989,58.7459,58.6597,58.7303,76444.0
2016-02-18 14:00:00,74.95,75.11,74.92,75.07,46212.0,58.7381,58.8635,58.7146,58.8321,46212.0
2016-02-18 14:10:00,75.08,75.15,75.01,75.14,56612.0,58.84,58.8948,58.7851,58.887,56612.0
2016-02-18 14:20:00,75.15,75.26,75.14,75.26,36565.0,58.8948,58.981,58.887,58.981,36565.0
2016-02-18 14:30:00,75.26,75.33,75.21,75.25,60336.0,58.981,59.0359,58.9419,58.9732,60336.0
2016-02-18 14:40:00,75.26,75.29,75.15,75.16,44127.0,58.981,59.0046,58.8948,58.9027,44127.0
2016-02-18 14:50:00,75.17,75.3,75.17,75.26,46463.0,58.9105,59.0124,58.9105,58.981,46463.0
2016-02-18 15:00:00,75.26,75.31,75.08,75.08,70221.0,58.981,59.0202,58.84,58.84,70221.0
2016-02-18 15:10:00,75.09,75.15,75.0,75.11,82499.0,58.8478,58.8948,58.7773,58.8635,82499.0
2016-02-18 15:20:00,75.11,75.12,74.99,75.03,93058.0,58.8635,58.8713,58.7694,58.8008,93058.0
2016-02-18 15:30:00,75.02,75.12,74.99,75.07,110432.0,58.793,58.8713,58.7694,58.8321,110432.0
2016-02-18 15:40:00,75.07,75.08,74.79,74.81,142176.0,58.8321,58.84,58.6127,58.6284,142176.0
2016-02-18 15:50:00,74.82,75.01,74.81,74.96,312004.0,58.6362,58.7851,58.6284,58.7459,312004.0
2016-02-19 09:30:00,74.95,75.21,74.83,74.83,517239.0,58.7381,58.9419,58.6441,58.6441,517239.0
2016-02-19 09:40:00,74.85,75.0,74.65,74.94,150448.0,58.6597,58.7773,58.503,58.7303,150448.0
2016-02-19 09:50:00,74.94,75.14,74.92,75.06,101702.0,58.7303,58.887,58.7146,58.8243,101702.0
2016-02-19 10:00:00,75.04,75.09,74.92,75.04,98289.0,58.8086,58.8478,58.7146,58.8086,98289.0
2016-02-19 10:10:00,75.03,75.21,75.01,75.13,94363.0,58.8008,58.9419,58.7851,58.8792,94363.0
2016-02-19 10:20:00,75.12,75.18,75.03,75.1,62913.0,58.8713,58.9184,58.8008,58.8557,62913.0
2016-02-19 10:30:00,75.09,75.12,75.0,75.04,79053.0,58.8478,58.8713,58.7773,58.8086,79053.0
2016-02-19 10:40:00,75.04,75.15,74.95,75.07,81802.0,58.8086,58.8948,58.7381,58.8321,81802.0
2016-02-19 10:50:00,75.07,75.1,74.95,74.95,80058.0,58.8321,58.8557,58.7381,58.7381,80058.0
2016-02-19 11:00:00,74.94,74.95,74.82,74.89,66164.0,58.7303,58.7381,58.6362,58.6911,66164.0
2016-02-19 11:10:00,74.91,75.01,74.85,74.86,106768.0,58.7068,58.7851,58.6597,58.6676,106768.0
2016-02-19 11:20:00,74.86,75.06,74.83,75.05,57759.0,58.6676,58.8243,58.6441,58.8165,57759.0
2016-02-19 11:30:00,75.06,75.15,75.0,75.05,42695.0,58.8243,58.8948,58.7773,58.8165,42695.0
2016-02-19 11:40:00,75.06,75.12,74.98,75.04,61164.0,58.8243,58.8713,58.7616,58.8086,61164.0
2016-02-19 11:50:00,75.04,75.13,74.97,75.06,59091.0,58.8086,58.8792,58.7538,58.8243,59091.0
2016-02-19 12:00:00,75.07,75.14,75.03,75.06,98043.0,58.8321,58.887,58.8008,58.8243,98043.0
2016-02-19 12:10:00,75.05,75.24,75.05,75.23,85779.0,58.8165,58.9654,58.8165,58.9575,85779.0
2016-02-19 12:20:00,75.23,75.32,75.16,75.28,98956.0,58.9575,59.0281,58.9027,58.9967,98956.0
2016-02-19 12:30:00,75.27,75.31,75.24,75.28,35656.0,58.9889,59.0202,58.9654,58.9967,35656.0
2016-02-19 12:40:00,75.27,75.37,75.27,75.3,60527.0,58.9889,59.0673,58.9889,59.0124,60527.0
2016-02-19 12:50:00,75.31,75.4,75.3,75.32,75698.0,59.0202,59.0908,59.0124,59.0281,75698.0
2016-02-19 13:00:00,75.31,75.42,75.27,75.27,43127.0,59.0202,59.1064,58.9889,58.9889,43127.0
2016-02-19 13:10:00,75.28,75.28,75.16,75.2,56254.0,58.9967,58.9967,58.9027,58.934,56254.0
2016-02-19 13:20:00,75.2,75.25,75.16,75.2,80523.0,58.934,58.9732,58.9027,58.934,80523.0
2016-02-19 13:30:00,75.19,75.24,75.18,75.18,46678.0,58.9262,58.9654,58.9184,58.9184,46678.0
2016-02-19 13:40:00,75.18,75.24,75.16,75.24,38797.0,58.9184,58.9654,58.9027,58.9654,38797.0
2016-02-19 13:50:00,75.24,75.34,75.21,75.34,61572.0,58.9654,59.0437,58.9419,59.0437,61572.0
2016-02-19 14:00:00,75.34,75.56,75.34,75.55,74498.0,59.0437,59.2162,59.0437,59.2083,74498.0
2016-02-19 14:10:00,75.55,75.65,75.53,75.65,99109.0,59.2083,59.2867,59.1926,59.2867,99109.0
2016-02-19 14:20:00,75.66,75.68,75.48,75.5,172455.0,59.2945,59.3102,59.1535,59.1691,172455.0
2016-02-19 14:30:00,75.5,75.51,75.33,75.37,55592.0,59.1691,59.177,59.0359,59.0673,55592.0
2016-02-19 14:40:00,75.36,75.4,75.28,75.31,68040.0,59.0594,59.0908,58.9967,59.0202,68040.0
2016-02-19 14:50:00,75.31,75.32,75.22,75.28,57354.0,59.0202,59.0281,58.9497,58.9967,57354.0
2016-02-19 15:00:00,75.28,75.34,75.23,75.3,60869.0,58.9967,59.0437,58.9575,59.0124,60869.0
2016-02-19 15:10:00,75.3,75.35,75.26,75.32,75515.0,59.0124,59.0516,58.981,59.0281,75515.0
2016-02-19 15:20:00,75.31,75.43,75.3,75.43,70023.0,59.0202,59.1143,59.0124,59.1143,70023.0
2016-02-19 15:30:00,75.42,75.51,75.33,75.47,119809.0,59.1064,59.177,59.0359,59.1456,119809.0
2016-02-19 15:40:00,75.47,75.52,75.39,75.46,157876.0,59.1456,59.1848,59.0829,59.1378,157876.0
2016-02-19 15:50:00,75.46,75.48,75.31,75.39,299151.0,59.1378,59.1535,59.0202,59.0829,299151.0
2016-02-22 09:30:00,75.87,76.39,75.64,76.31,236589.0,59.4591,59.8666,59.2789,59.8039,236589.0
2016-02-22 09:40:00,76.32,76.5,76.28,76.42,142873.0,59.8118,59.9528,59.7804,59.8901,142873.0
2016-02-22 09:50:00,76.44,76.49,76.29,76.49,91421.0,59.9058,59.945,59.7883,59.945,91421.0
2016-02-22 10:00:00,76.47,76.53,76.17,76.17,118036.0,59.9293,59.9763,59.6942,59.6942,118036.0
2016-02-22 10:10:00,76.17,76.34,76.12,76.32,109264.0,59.6942,59.8274,59.655,59.8118,109264.0
2016-02-22 10:20:00,76.32,76.55,76.3,76.46,78541.0,59.8118,59.992,59.7961,59.9215,78541.0
2016-02-22 10:30:00,76.47,76.49,76.34,76.37,74868.0,59.9293,59.945,59.8274,59.851,74868.0
2016-02-22 10:40:00,76.37,76.54,76.29,76.51,72678.0,59.851,59.9842,59.7883,59.9607,72678.0
2016-02-22 10:50:00,76.51,76.53,76.3,76.33,86427.0,59.9607,59.9763,59.7961,59.8196,86427.0
2016-02-22 11:00:00,76.34,76.39,76.19,76.2,68492.0,59.8274,59.8666,59.7099,59.7177,68492.0
2016-02-22 11:10:00,76.2,76.28,76.12,76.19,56372.0,59.7177,59.7804,59.655,59.7099,56372.0
2016-02-22 11:20:00,76.18,76.39,76.1,76.34,57470.0,59.702,59.8666,59.6394,59.8274,57470.0
2016-02-22 11:30:00,76.34,76.39,76.15,76.35,57018.0,59.8274,59.8666,59.6785,59.8353,57018.0
2016-02-22 11:40:00,76.35,76.4,76.3,76.39,58881.0,59.8353,59.8745,59.7961,59.8666,58881.0
2016-02-22 11:50:00,76.39,76.47,76.31,76.45,50995.0,59.8666,59.9293,59.8039,59.9136,50995.0
2016-02-22 12:00:00,76.45,76.48,76.35,76.36,50566.0,59.9136,59.9372,59.8353,59.8431,50566.0
2016-02-22 12:10:00,76.36,76.39,76.33,76.35,46507.0,59.8431,59.8666,59.8196,59.8353,46507.0
2016-02-22 12:20:00,76.36,76.48,76.31,76.46,35071.0,59.8431,59.9372,59.8039,59.9215,35071.0
2016-02-22 12:30:00,76.46,76.52,76.43,76.48,49251.0,59.9215,59.9685,59.898,59.9372,49251.0
2016-02-22 12:40:00,76.49,76.51,76.33,76.34,47683.0,59.945,59.9607,59.8196,59.8274,47683.0
2016-02-22 12:50:00,76.34,76.39,76.3,76.34,51273.0,59.8274,59.8666,59.7961,59.8274,51273.0
2016-02-22 13:00:00,76.35,76.42,76.32,76.41,46092.0,59.8353,59.8901,59.8118,59.8823,46092.0
2016-02-22 13:10:00,76.41,76.5,76.4,76.44,58567.0,59.8823,59.9528,59.8745,59.9058,58567.0
2016-02-22 13:20:00,76.44,76.5,76.4,76.43,37678.0,59.9058,59.9528,59.8745,59.898,37678.0
2016-02-22 13:30:00,76.44,76.57,76.44,76.57,54300.0,59.9058,60.0077,59.9058,60.0077,54300.0
2016-02-22 13:40:00,76.57,76.6,76.5,76.55,41115.0,60.0077,60.0312,59.9528,59.992,41115.0
2016-02-22 13:50:00,76.56,76.65,76.56,76.58,56189.0,59.9999,60.0704,59.9999,60.0155,56189.0
2016-02-22 14:00:00,76.58,76.59,76.36,76.4,76687.0,60.0155,60.0234,59.8431,59.8745,76687.0
2016-02-22 14:10:00,76.4,76.42,76.34,76.36,60156.0,59.8745,59.8901,59.8274,59.8431,60156.0
2016-02-22 14:20:00,76.35,76.46,76.34,76.44,51717.0,59.8353,59.9215,59.8274,59.9058,51717.0
2016-02-22 14:30:00,76.44,76.51,76.4,76.48,92254.0,59.9058,59.9607,59.8745,59.9372,92254.0
2016-02-22 14:40:00,76.47,76.5,76.43,76.45,83871.0,59.9293,59.9528,59.898,59.9136,83871.0
2016-02-22 14:50:00,76.44,76.55,76.4,76.44,131802.0,59.9058,59.992,59.8745,59.9058,131802.0
2016-02-22 15:00:00,76.45,76.49,76.37,76.44,58799.0,59.9136,59.945,59.851,59.9058,58799.0
2016-02-22 15:10:00,76.44,76.53,76.44,76.48,110201.0,59.9058,59.9763,59.9058,59.9372,110201.0
2016-02-22 15:20:00,76.48,76.58,76.46,76.54,97602.0,59.9372,60.0155,59.9215,59.9842,97602.0
2016-02-22 15:30:00,76.53,76.6,76.46,76.48,113072.0,59.9763,60.0312,59.9215,59.9372,113072.0
2016-02-22 15:40:00,76.47,76.69,76.47,76.66,235356.0,59.9293,60.1017,59.9293,60.0782,235356.0
2016-02-22 15:50:00,76.66,76.7,76.64,76.66,332164.0,60.0782,60.1096,60.0625,60.0782,332164.0
2016-02-23 09:30:00,76.24,76.69,75.99,76.43,128973.0,59.7491,60.1017,59.5531,59.898,128973.0
2016-02-23 09:40:00,76.42,76.61,76.34,76.56,83414.0,59.8901,60.039,59.8274,59.9999,83414.0
2016-02-23 09:50:00,76.54,76.54,76.32,76.43,66673.0,59.9842,59.9842,59.8118,59.898,66673.0
2016-02-23 10:00:00,76.43,76.5,76.39,76.41,93391.0,59.898,59.9528,59.8666,59.8823,93391.0
2016-02-23 10:10:00,76.42,76.59,76.4,76.54,87089.0,59.8901,60.0234,59.8745,59.9842,87089.0
2016-02-23 10:20:00,76.55,76.62,76.45,76.46,78415.0,59.992,60.0469,59.9136,59.9215,78415.0
2016-02-23 10:30:00,76.47,76.53,76.41,76.5,67964.0,59.9293,59.9763,59.8823,59.9528,67964.0
2016-02-23 10:40:00,76.5,76.54,76.41,76.41,43967.0,59.9528,59.9842,59.8823,59.8823,43967.0
2016-02-23 10:50:00,76.41,76.45,76.22,76.29,110044.0,59.8823,59.9136,59.7334,59.7883,110044.0
2016-02-23 11:00:00,76.28,76.38,76.06,76.14,74547.0,59.7804,59.8588,59.608,59.6707,74547.0
2016-02-23 11:10:00,76.12,76.4,76.12,76.38,55213.0,59.655,59.8745,59.655,59.8588,55213.0
2016-02-23 11:20:00,76.39,76.41,76.27,76.34,57999.0,59.8666,59.8823,59.7726,59.8274,57999.0
2016-02-23 11:30:00,76.34,76.48,76.22,76.43,51229.0,59.8274,59.9372,59.7334,59.898,51229.0
2016-02-23 11:40:00,76.43,76.52,76.38,76.39,28843.0,59.898,59.9685,59.8588,59.8666,28843.0
2016-02-23 11:50:00,76.4,76.42,76.31,76.38,33533.0,59.8745,59.8901,59.8039,59.8588,33533.0
2016-02-23 12:00:00,76.37,76.37,76.24,76.26,30797.0,59.851,59.851,59.7491,59.7647,30797.0
2016-02-23 12:10:00,76.28,76.28,76.15,76.15,38249.0,59.7804,59.7804,59.6785,59.6785,38249.0
2016-02-23 12:20:00,76.15,76.23,76.14,76.17,47278.0,59.6785,59.7412,59.6707,59.6942,47278.0
2016-02-23 12:30:00,76.18,76.2,76.08,76.1,44467.0,59.702,59.7177,59.6237,59.6394,44467.0
2016-02-23 12:40:00,76.1,76.17,76.08,76.16,43109.0,59.6394,59.6942,59.6237,59.6864,43109.0
2016-02-23 12:50:00,76.16,76.24,76.12,76.24,32072.0,59.6864,59.7491,59.655,59.7491,32072.0
2016-02-23 13:00:00,76.24,76.24,76.08,76.1,96014.0,59.7491,59.7491,59.6237,59.6394,96014.0
2016-02-23 13:10:00,76.1,76.13,76.01,76.03,125177.0,59.6394,59.6629,59.5688,59.5845,125177.0
2016-02-23 13:20:00,76.03,76.07,75.95,75.98,34294.0,59.5845,59.6158,59.5218,59.5453,34294.0
2016-02-23 13:30:00,75.99,75.99,75.84,75.84,48343.0,59.5531,59.5531,59.4356,59.4356,48343.0
2016-02-23 13:40:00,75.85,75.87,75.75,75.82,87573.0,59.4434,59.4591,59.3651,59.4199,87573.0
2016-02-23 13:50:00,75.82,76.0,75.8,76.0,53067.0,59.4199,59.561,59.4042,59.561,53067.0
2016-02-23 14:00:00,76.0,76.01,75.94,75.98,140141.0,59.561,59.5688,59.514,59.5453,140141.0
2016-02-23 14:10:00,75.98,76.0,75.95,75.99,83474.0,59.5453,59.561,59.5218,59.5531,83474.0
2016-02-23 14:20:00,75.99,76.01,75.93,75.95,52773.0,59.5531,59.5688,59.5061,59.5218,52773.0
2016-02-23 14:30:00,75.95,76.02,75.94,75.97,64737.0,59.5218,59.5767,59.514,59.5375,64737.0
2016-02-23 14:40:00,75.97,75.97,75.85,75.89,90178.0,59.5375,59.5375,59.4434,59.4748,90178.0
2016-02-23 14:50:00,75.89,75.89,75.76,75.76,67205.0,59.4748,59.4748,59.3729,59.3729,67205.0
2016-02-23 15:00:00,75.77,75.84,75.75,75.82,80731.0,59.3807,59.4356,59.3651,59.4199,80731.0
2016-02-23 15:10:00,75.82,75.84,75.76,75.8,64468.0,59.4199,59.4356,59.3729,59.4042,64468.0
2016-02-23 15:20:00,75.81,75.81,75.73,75.73,76269.0,59.4121,59.4121,59.3494,59.3494,76269.0
2016-02-23 15:30:00,75.75,76.01,75.74,75.99,124130.0,59.3651,59.5688,59.3572,59.5531,124130.0
2016-02-23 15:40:00,76.0,76.04,75.92,76.03,133366.0,59.561,59.5923,59.4983,59.5845,133366.0
2016-02-23 15:50:00,76.03,76.04,75.76,75.79,332435.0,59.5845,59.5923,59.3729,59.3964,332435.0
2016-02-24 09:30:00,75.05,75.43,75.0,75.24,183549.0,58.8165,59.1143,58.7773,58.9654,183549.0
2016-02-24 09:40:00,75.24,75.33,74.93,75.0,109573.0,58.9654,59.0359,58.7224,58.7773,109573.0
2016-02-24 09:50:00,75.0,75.21,74.93,75.07,68949.0,58.7773,58.9419,58.7224,58.8321,68949.0
2016-02-24 10:00:00,75.06,75.16,74.93,75.09,84037.0,58.8243,58.9027,58.7224,58.8478,84037.0
2016-02-24 10:10:00,75.1,75.27,75.01,75.15,72482.0,58.8557,58.9889,58.7851,58.8948,72482.0
2016-02-24 10:20:00,75.14,75.14,75.01,75.08,74213.0,58.887,58.887,58.7851,58.84,74213.0
2016-02-24 10:30:00,75.1,75.28,74.88,75.24,91552.0,58.8557,58.9967,58.6832,58.9654,91552.0
2016-02-24 10:40:00,75.24,75.33,75.1,75.23,109162.0,58.9654,59.0359,58.8557,58.9575,109162.0
2016-02-24 10:50:00,75.24,75.42,75.18,75.34,85733.0,58.9654,59.1064,58.9184,59.0437,85733.0
2016-02-24 11:00:00,75.35,75.38,75.16,75.25,69670.0,59.0516,59.0751,58.9027,58.9732,69670.0
2016-02-24 11:10:00,75.26,75.4,75.21,75.22,50038.0,58.981,59.0908,58.9419,58.9497,50038.0
2016-02-24 11:20:00,75.22,75.51,75.22,75.39,66302.0,58.9497,59.177,58.9497,59.0829,66302.0
2016-02-24 11:30:00,75.38,75.52,75.37,75.52,68961.0,59.0751,59.1848,59.0673,59.1848,68961.0
2016-02-24 11:40:00,75.51,75.63,75.47,75.57,65902.0,59.177,59.271,59.1456,59.224,65902.0
2016-02-24 11:50:00,75.59,75.72,75.59,75.65,31463.0,59.2397,59.3415,59.2397,59.2867,31463.0
2016-02-24 12:00:00,75.66,75.77,75.62,75.74,40120.0,59.2945,59.3807,59.2632,59.3572,40120.0
2016-02-24 12:10:00,75.74,75.76,75.58,75.6,61277.0,59.3572,59.3729,59.2318,59.2475,61277.0
2016-02-24 12:20:00,75.61,75.62,75.51,75.54,36527.0,59.2553,59.2632,59.177,59.2005,36527.0
2016-02-24 12:30:00,75.55,75.59,75.39,75.42,51015.0,59.2083,59.2397,59.0829,59.1064,51015.0
2016-02-24 12:40:00,75.41,75.44,75.33,75.42,140374.0,59.0986,59.1221,59.0359,59.1064,140374.0
2016-02-24 12:50:00,75.42,75.46,75.38,75.45,569123.0,59.1064,59.1378,59.0751,59.1299,569123.0
2016-02-24 13:00:00,75.45,75.78,75.45,75.73,76457.0,59.1299,59.3886,59.1299,59.3494,76457.0
2016-02-24 13:10:00,75.72,75.72,75.36,75.36,194105.0,59.3415,59.3415,59.0594,59.0594,194105.0
2016-02-24 13:20:00,75.36,75.46,75.35,75.44,114307.0,59.0594,59.1378,59.0516,59.1221,114307.0
2016-02-24 13:30:00,75.45,75.48,75.35,75.39,45765.0,59.1299,59.1535,59.0516,59.0829,45765.0
2016-02-24 13:40:00,75.39,75.46,75.36,75.43,48664.0,59.0829,59.1378,59.0594,59.1143,48664.0
2016-02-24 13:50:00,75.45,75.58,75.43,75.55,38923.0,59.1299,59.2318,59.1143,59.2083,38923.0
2016-02-24 14:00:00,75.56,75.9,75.53,75.88,46216.0,59.2162,59.4826,59.1926,59.4669,46216.0
2016-02-24 14:10:00,75.88,75.92,75.8,75.85,46403.0,59.4669,59.4983,59.4042,59.4434,46403.0
2016-02-24 14:20:00,75.85,75.99,75.84,75.98,101081.0,59.4434,59.5531,59.4356,59.5453,101081.0
2016-02-24 14:30:00,75.98,76.11,75.94,76.07,58927.0,59.5453,59.6472,59.514,59.6158,58927.0
2016-02-24 14:40:00,76.06,76.12,76.01,76.07,33746.0,59.608,59.655,59.5688,59.6158,33746.0
2016-02-24 14:50:00,76.08,76.1,75.88,75.9,46156.0,59.6237,59.6394,59.4669,59.4826,46156.0
2016-02-24 15:00:00,75.93,76.18,75.88,76.18,80594.0,59.5061,59.702,59.4669,59.702,80594.0
2016-02-24 15:10:00,76.18,76.35,76.12,76.32,89518.0,59.702,59.8353,59.655,59.8118,89518.0
2016-02-24 15:20:00,76.33,76.41,76.24,76.36,87638.0,59.8196,59.8823,59.7491,59.8431,87638.0
2016-02-24 15:30:00,76.36,76.48,76.29,76.47,137667.0,59.8431,59.9372,59.7883,59.9293,137667.0
2016-02-24 15:40:00,76.45,76.47,76.3,76.36,200297.0,59.9136,59.9293,59.7961,59.8431,200297.0
2016-02-24 15:50:00,76.36,76.49,76.34,76.41,315319.0,59.8431,59.945,59.8274,59.8823,315319.0
2016-02-25 09:30:00,76.68,76.93,76.46,76.7,169187.0,60.0939,60.2898,59.9215,60.1096,169187.0
2016-02-25 09:40:00,76.72,76.75,76.33,76.59,115553.0,60.1252,60.1488,59.8196,60.0234,115553.0
2016-02-25 09:50:00,76.59,76.86,76.53,76.82,119864.0,60.0234,60.235,59.9763,60.2036,119864.0
2016-02-25 10:00:00,76.82,76.85,76.43,76.44,103805.0,60.2036,60.2271,59.898,59.9058,103805.0
2016-02-25 10:10:00,76.44,76.74,76.31,76.71,70161.0,59.9058,60.1409,59.8039,60.1174,70161.0
2016-02-25 10:20:00,76.73,76.88,76.58,76.84,129616.0,60.1331,60.2506,60.0155,60.2193,129616.0
2016-02-25 10:30:00,76.85,77.04,76.76,76.96,266898.0,60.2271,60.376,60.1566,60.3133,266898.0
2016-02-25 10:40:00,76.96,77.23,76.94,77.09,117048.0,60.3133,60.5249,60.2977,60.4152,117048.0
2016-02-25 10:50:00,77.09,77.16,76.86,76.88,77680.0,60.4152,60.4701,60.235,60.2506,77680.0
2016-02-25 11:00:00,76.88,76.9,76.73,76.86,45942.0,60.2506,60.2663,60.1331,60.235,45942.0
2016-02-25 11:10:00,76.85,76.95,76.72,76.85,36635.0,60.2271,60.3055,60.1252,60.2271,36635.0
2016-02-25 11:20:00,76.84,76.91,76.75,76.9,55532.0,60.2193,60.2741,60.1488,60.2663,55532.0
2016-02-25 11:30:00,76.89,76.98,76.81,76.81,44093.0,60.2585,60.329,60.1958,60.1958,44093.0
2016-02-25 11:40:00,76.81,76.89,76.71,76.72,36393.0,60.1958,60.2585,60.1174,60.1252,36393.0
2016-02-25 11:50:00,76.73,76.99,76.73,76.92,40932.0,60.1331,60.3368,60.1331,60.282,40932.0
2016-02-25 12:00:00,76.92,76.95,76.89,76.92,42942.0,60.282,60.3055,60.2585,60.282,42942.0
2016-02-25 12:10:00,76.91,77.03,76.88,77.0,47165.0,60.2741,60.3682,60.2506,60.3447,47165.0
2016-02-25 12:20:00,77.01,77.01,76.88,76.95,44592.0,60.3525,60.3525,60.2506,60.3055,44592.0
2016-02-25 12:30:00,76.94,76.94,76.81,76.87,31111.0,60.2977,60.2977,60.1958,60.2428,31111.0
2016-02-25 12:40:00,76.86,76.87,76.75,76.82,76953.0,60.235,60.2428,60.1488,60.2036,76953.0
2016-02-25 12:50:00,76.82,76.97,76.8,76.87,181177.0,60.2036,60.3212,60.1879,60.2428,181177.0
2016-02-25 13:00:00,76.87,76.92,76.82,76.84,40540.0,60.2428,60.282,60.2036,60.2193,40540.0
2016-02-25 13:10:00,76.84,76.99,76.8,76.94,43183.0,60.2193,60.3368,60.1879,60.2977,43183.0
2016-02-25 13:20:00,76.94,76.99,76.91,76.94,47609.0,60.2977,60.3368,60.2741,60.2977,47609.0
2016-02-25 13:30:00,76.94,77.06,76.9,77.02,59368.0,60.2977,60.3917,60.2663,60.3604,59368.0
2016-02-25 13:40:00,77.03,77.27,77.02,77.25,197070.0,60.3682,60.5563,60.3604,60.5406,197070.0
2016-02-25 13:50:00,77.25,77.32,77.21,77.22,203507.0,60.5406,60.5955,60.5093,60.5171,203507.0
2016-02-25 14:00:00,77.23,77.3,77.16,77.24,84800.0,60.5249,60.5798,60.4701,60.5328,84800.0
2016-02-25 14:10:00,77.24,77.33,77.18,77.33,64547.0,60.5328,60.6033,60.4857,60.6033,64547.0
2016-02-25 14:20:00,77.35,77.35,77.23,77.27,58462.0,60.619,60.619,60.5249,60.5563,58462.0
2016-02-25 14:30:00,77.27,77.4,77.27,77.4,67909.0,60.5563,60.6582,60.5563,60.6582,67909.0
2016-02-25 14:40:00,77.4,77.46,77.36,77.38,66512.0,60.6582,60.7052,60.6268,60.6425,66512.0
2016-02-25 14:50:00,77.38,77.49,77.35,77.43,80076.0,60.6425,60.7287,60.619,60.6817,80076.0
2016-02-25 15:00:00,77.44,77.62,77.41,77.61,115185.0,60.6895,60.8306,60.666,60.8227,115185.0
2016-02-25 15:10:00,77.6,77.66,77.49,77.5,83483.0,60.8149,60.8619,60.7287,60.7365,83483.0
2016-02-25 15:20:00,77.48,77.51,77.42,77.45,76228.0,60.7209,60.7444,60.6738,60.6973,76228.0
2016-02-25 15:30:00,77.45,77.54,77.37,77.47,135895.0,60.6973,60.7679,60.6346,60.713,135895.0
2016-02-25 15:40:00,77.48,77.62,77.46,77.61,137947.0,60.7209,60.8306,60.7052,60.8227,137947.0
2016-02-25 15:50:00,77.61,77.7,77.57,77.65,363544.0,60.8227,60.8933,60.7914,60.8541,363544.0
2016-02-26 09:30:00,77.74,77.93,77.54,77.78,189869.0,60.9246,61.0735,60.7679,60.956,189869.0
2016-02-26 09:40:00,77.77,77.87,77.69,77.82,132039.0,60.9481,61.0265,60.8854,60.9873,132039.0
2016-02-26 09:50:00,77.82,77.95,77.78,77.86,111957.0,60.9873,61.0892,60.956,61.0187,111957.0
2016-02-26 10:00:00,77.87,77.92,77.76,77.77,86074.0,61.0265,61.0657,60.9403,60.9481,86074.0
2016-02-26 10:10:00,77.76,77.79,77.6,77.76,79659.0,60.9403,60.9638,60.8149,60.9403,79659.0
2016-02-26 10:20:00,77.76,77.78,77.56,77.65,103082.0,60.9403,60.956,60.7835,60.8541,103082.0
2016-02-26 10:30:00,77.66,77.95,77.65,77.94,92847.0,60.8619,61.0892,60.8541,61.0814,92847.0
2016-02-26 10:40:00,77.94,78.0,77.88,77.94,61332.0,61.0814,61.1284,61.0343,61.0814,61332.0
2016-02-26 10:50:00,77.94,78.02,77.9,77.96,119924.0,61.0814,61.1441,61.05,61.097,119924.0
2016-02-26 11:00:00,77.96,78.0,77.88,77.89,85879.0,61.097,61.1284,61.0343,61.0422,85879.0
2016-02-26 11:10:00,77.89,77.95,77.83,77.88,61895.0,61.0422,61.0892,60.9951,61.0343,61895.0
2016-02-26 11:20:00,77.87,77.89,77.75,77.76,94676.0,61.0265,61.0422,60.9325,60.9403,94676.0
2016-02-26 11:30:00,77.75,77.94,77.75,77.82,95931.0,60.9325,61.0814,60.9325,60.9873,95931.0
2016-02-26 11:40:00,77.82,77.96,77.8,77.95,108014.0,60.9873,61.097,60.9716,61.0892,108014.0
2016-02-26 11:50:00,77.95,77.96,77.82,77.83,93633.0,61.0892,61.097,60.9873,60.9951,93633.0
2016-02-26 12:00:00,77.82,77.91,77.78,77.89,103603.0,60.9873,61.0578,60.956,61.0422,103603.0
2016-02-26 12:10:00,77.89,78.03,77.86,77.98,198106.0,61.0422,61.1519,61.0187,61.1127,198106.0
2016-02-26 12:20:00,77.97,78.02,77.89,77.95,164619.0,61.1049,61.1441,61.0422,61.0892,164619.0
2016-02-26 12:30:00,77.95,77.96,77.81,77.89,61217.0,61.0892,61.097,60.9795,61.0422,61217.0
2016-02-26 12:40:00,77.88,77.9,77.82,77.87,53433.0,61.0343,61.05,60.9873,61.0265,53433.0
2016-02-26 12:50:00,77.87,78.0,77.83,77.9,44090.0,61.0265,61.1284,60.9951,61.05,44090.0
2016-02-26 13:00:00,77.89,77.94,77.86,77.88,65060.0,61.0422,61.0814,61.0187,61.0343,65060.0
2016-02-26 13:10:00,77.88,77.9,77.75,77.79,30264.0,61.0343,61.05,60.9325,60.9638,30264.0
2016-02-26 13:20:00,77.8,77.85,77.73,77.77,58317.0,60.9716,61.0108,60.9168,60.9481,58317.0
2016-02-26 13:30:00,77.78,77.85,77.72,77.79,44071.0,60.956,61.0108,60.9089,60.9638,44071.0
2016-02-26 13:40:00,77.81,77.85,77.64,77.73,82445.0,60.9795,61.0108,60.8462,60.9168,82445.0
2016-02-26 13:50:00,77.72,77.73,77.56,77.6,111656.0,60.9089,60.9168,60.7835,60.8149,111656.0
2016-02-26 14:00:00,77.6,77.65,77.51,77.57,213025.0,60.8149,60.8541,60.7444,60.7914,213025.0
2016-02-26 14:10:00,77.58,77.58,77.42,77.51,79704.0,60.7992,60.7992,60.6738,60.7444,79704.0
2016-02-26 14:20:00,77.51,77.58,77.46,77.54,56939.0,60.7444,60.7992,60.7052,60.7679,56939.0
2016-02-26 14:30:00,77.54,77.62,77.33,77.35,115031.0,60.7679,60.8306,60.6033,60.619,115031.0
2016-02-26 14:40:00,77.34,77.4,77.28,77.32,90886.0,60.6111,60.6582,60.5641,60.5955,90886.0
2016-02-26 14:50:00,77.31,77.35,77.22,77.23,92337.0,60.5876,60.619,60.5171,60.5249,92337.0
2016-02-26 15:00:00,77.23,77.44,77.23,77.41,133404.0,60.5249,60.6895,60.5249,60.666,133404.0
2016-02-26 15:10:00,77.42,77.53,77.41,77.53,179190.0,60.6738,60.76,60.666,60.76,179190.0
2016-02-26 15:20:00,77.52,77.58,77.45,77.48,155245.0,60.7522,60.7992,60.6973,60.7209,155245.0
2016-02-26 15:30:00,77.49,77.61,77.44,77.46,96500.0,60.7287,60.8227,60.6895,60.7052,96500.0
2016-02-26 15:40:00,77.46,77.52,77.39,77.41,186376.0,60.7052,60.7522,60.6503,60.666,186376.0
2016-02-26 15:50:00,77.4,77.44,77.27,77.28,500919.0,60.6582,60.6895,60.5563,60.5641,500919.0
2016-02-29 09:30:00,77.46,77.97,77.43,77.55,210104.0,60.7052,61.1049,60.6817,60.7757,210104.0
2016-02-29 09:40:00,77.55,77.72,77.39,77.56,238472.0,60.7757,60.9089,60.6503,60.7835,238472.0
2016-02-29 09:50:00,77.57,77.72,77.55,77.62,96185.0,60.7914,60.9089,60.7757,60.8306,96185.0
2016-02-29 10:00:00,77.61,77.7,77.44,77.46,170303.0,60.8227,60.8933,60.6895,60.7052,170303.0
2016-02-29 10:10:00,77.44,77.56,77.31,77.47,93448.0,60.6895,60.7835,60.5876,60.713,93448.0
2016-02-29 10:20:00,77.47,77.75,77.43,77.43,174092.0,60.713,60.9325,60.6817,60.6817,174092.0
2016-02-29 10:30:00,77.42,77.61,77.41,77.61,121769.0,60.6738,60.8227,60.666,60.8227,121769.0
2016-02-29 10:40:00,77.6,77.62,77.37,77.4,167671.0,60.8149,60.8306,60.6346,60.6582,167671.0
2016-02-29 10:50:00,77.39,77.53,77.35,77.52,196618.0,60.6503,60.76,60.619,60.7522,196618.0
2016-02-29 11:00:00,77.51,77.81,77.51,77.8,86487.0,60.7444,60.9795,60.7444,60.9716,86487.0
2016-02-29 11:10:00,77.8,77.84,77.69,77.75,112762.0,60.9716,61.003,60.8854,60.9325,112762.0
2016-02-29 11:20:00,77.76,77.78,77.62,77.66,87038.0,60.9403,60.956,60.8306,60.8619,87038.0
2016-02-29 11:30:00,77.65,78.05,77.64,78.03,102550.0,60.8541,61.1676,60.8462,61.1519,102550.0
2016-02-29 11:40:00,78.04,78.15,77.98,78.02,104577.0,61.1597,61.2459,61.1127,61.1441,104577.0
2016-02-29 11:50:00,78.03,78.04,77.92,78.02,67638.0,61.1519,61.1597,61.0657,61.1441,67638.0
2016-02-29 12:00:00,78.01,78.08,77.98,78.02,107341.0,61.1362,61.1911,61.1127,61.1441,107341.0
2016-02-29 12:10:00,78.02,78.11,78.0,78.1,53663.0,61.1441,61.2146,61.1284,61.2067,53663.0
2016-02-29 12:20:00,78.1,78.11,77.94,77.97,173855.0,61.2067,61.2146,61.0814,61.1049,173855.0
2016-02-29 12:30:00,77.96,78.05,77.96,77.97,79978.0,61.097,61.1676,61.097,61.1049,79978.0
2016-02-29 12:40:00,77.98,78.08,77.98,77.99,103261.0,61.1127,61.1911,61.1127,61.1205,103261.0
2016-02-29 12:50:00,78.0,78.13,77.99,78.11,122465.0,61.1284,61.2303,61.1205,61.2146,122465.0
2016-02-29 13:00:00,78.11,78.21,78.04,78.06,125821.0,61.2146,61.293,61.1597,61.1754,125821.0
2016-02-29 13:10:00,78.06,78.19,78.04,78.17,55447.0,61.1754,61.2773,61.1597,61.2616,55447.0
2016-02-29 13:20:00,78.16,78.22,78.03,78.03,57429.0,61.2538,61.3008,61.1519,61.1519,57429.0
2016-02-29 13:30:00,78.03,78.07,77.99,78.06,73228.0,61.1519,61.1832,61.1205,61.1754,73228.0
2016-02-29 13:40:00,78.07,78.07,77.99,78.03,58073.0,61.1832,61.1832,61.1205,61.1519,58073.0
2016-02-29 13:50:00,78.04,78.11,78.03,78.1,53082.0,61.1597,61.2146,61.1519,61.2067,53082.0
2016-02-29 14:00:00,78.1,78.13,78.04,78.06,97405.0,61.2067,61.2303,61.1597,61.1754,97405.0
2016-02-29 14:10:00,78.06,78.14,78.04,78.13,141973.0,61.1754,61.2381,61.1597,61.2303,141973.0
2016-02-29 14:20:00,78.12,78.14,77.99,78.13,421452.0,61.2224,61.2381,61.1205,61.2303,421452.0
2016-02-29 14:30:00,78.13,78.25,78.12,78.23,128745.0,61.2303,61.3243,61.2224,61.3086,128745.0
2016-02-29 14:40:00,78.24,78.24,78.09,78.11,150844.0,61.3165,61.3165,61.1989,61.2146,150844.0
2016-02-29 14:50:00,78.11,78.16,77.99,78.0,429057.0,61.2146,61.2538,61.1205,61.1284,429057.0
2016-02-29 15:00:00,78.0,78.06,77.96,78.01,312673.0,61.1284,61.1754,61.097,61.1362,312673.0
2016-02-29 15:10:00,78.01,78.01,77.46,77.48,390541.0,61.1362,61.1362,60.7052,60.7209,390541.0
2016-02-29 15:20:00,77.48,77.64,77.45,77.57,258167.0,60.7209,60.8462,60.6973,60.7914,258167.0
2016-02-29 15:30:00,77.56,77.74,77.53,77.74,224142.0,60.7835,60.9246,60.76,60.9246,224142.0
2016-02-29 15:40:00,77.73,77.88,77.68,77.72,337081.0,60.9168,61.0343,60.8776,60.9089,337081.0
2016-02-29 15:50:00,77.71,77.71,77.36,77.37,633036.0,60.9011,60.9011,60.6268,60.6346,633036.0
2016-03-01 09:30:00,74.29,74.47,73.5,73.71,1520692.0,58.2209,58.3619,57.6017,57.7663,1520692.0
2016-03-01 09:40:00,73.78,73.79,73.26,73.66,822599.0,57.8212,57.829,57.4137,57.7271,822599.0
2016-03-01 09:50:00,73.67,73.93,73.13,73.72,993575.0,57.735,57.9387,57.3118,57.7742,993575.0
2016-03-01 10:00:00,73.73,73.84,73.2,73.65,579990.0,57.782,57.8682,57.3666,57.7193,579990.0
2016-03-01 10:10:00,73.66,73.67,73.29,73.42,441160.0,57.7271,57.735,57.4372,57.539,441160.0
2016-03-01 10:20:00,73.42,73.83,73.42,73.58,447900.0,57.539,57.8604,57.539,57.6644,447900.0
2016-03-01 10:30:00,73.58,73.72,73.53,73.65,286811.0,57.6644,57.7742,57.6253,57.7193,286811.0
2016-03-01 10:40:00,73.65,73.89,73.51,73.71,718245.0,57.7193,57.9074,57.6096,57.7663,718245.0
2016-03-01 10:50:00,73.7,73.82,73.43,73.59,245896.0,57.7585,57.8525,57.5469,57.6723,245896.0
2016-03-01 11:00:00,73.59,73.74,73.57,73.61,261002.0,57.6723,57.7898,57.6566,57.6879,261002.0
2016-03-01 11:10:00,73.62,73.67,73.32,73.32,262636.0,57.6958,57.735,57.4607,57.4607,262636.0
2016-03-01 11:20:00,73.33,73.34,73.14,73.23,343241.0,57.4685,57.4763,57.3196,57.3901,343241.0
2016-03-01 11:30:00,73.23,73.39,73.05,73.22,440546.0,57.3901,57.5155,57.2491,57.3823,440546.0
2016-03-01 11:40:00,73.21,74.0,73.2,73.66,475243.0,57.3745,57.9936,57.3666,57.7271,475243.0
2016-03-01 11:50:00,73.64,74.09,73.56,73.76,470726.0,57.7115,58.0641,57.6488,57.8055,470726.0
2016-03-01 12:00:00,73.76,73.99,73.67,73.82,186516.0,57.8055,57.9858,57.735,57.8525,186516.0
2016-03-01 12:10:00,73.83,73.87,73.72,73.81,156713.0,57.8604,57.8917,57.7742,57.8447,156713.0
2016-03-01 12:20:00,73.82,74.06,73.82,74.0,602102.0,57.8525,58.0406,57.8525,57.9936,602102.0
2016-03-01 12:30:00,74.01,74.09,73.97,74.03,238165.0,58.0014,58.0641,57.9701,58.0171,238165.0
2016-03-01 12:40:00,74.03,74.04,73.75,73.75,240620.0,58.0171,58.0249,57.7977,57.7977,240620.0
2016-03-01 12:50:00,73.76,73.76,73.52,73.67,237979.0,57.8055,57.8055,57.6174,57.735,237979.0
2016-03-01 13:00:00,73.67,73.93,73.65,73.88,286989.0,57.735,57.9387,57.7193,57.8995,286989.0
2016-03-01 13:10:00,73.87,73.97,73.86,73.93,248200.0,57.8917,57.9701,57.8839,57.9387,248200.0
2016-03-01 13:20:00,73.93,73.99,73.87,73.89,160852.0,57.9387,57.9858,57.8917,57.9074,160852.0
2016-03-01 13:30:00,73.89,74.09,73.89,74.01,171106.0,57.9074,58.0641,57.9074,58.0014,171106.0
2016-03-01 13:40:00,74.02,74.22,73.95,73.95,355578.0,58.0093,58.166,57.9544,57.9544,355578.0
2016-03-01 13:50:00,73.95,73.96,73.84,73.88,252995.0,57.9544,57.9622,57.8682,57.8995,252995.0
2016-03-01 14:00:00,73.89,73.9,73.59,73.78,251280.0,57.9074,57.9152,57.6723,57.8212,251280.0
2016-03-01 14:10:00,73.78,73.83,73.63,73.76,118227.0,57.8212,57.8604,57.7036,57.8055,118227.0
2016-03-01 14:20:00,73.77,74.16,73.7,74.03,380803.0,57.8133,58.119,57.7585,58.0171,380803.0
2016-03-01 14:30:00,74.03,74.06,73.89,73.9,234664.0,58.0171,58.0406,57.9074,57.9152,234664.0
2016-03-01 14:40:00,73.89,73.99,73.87,73.95,339128.0,57.9074,57.9858,57.8917,57.9544,339128.0
2016-03-01 14:50:00,73.95,73.96,73.76,73.82,489904.0,57.9544,57.9622,57.8055,57.8525,489904.0
2016-03-01 15:00:00,73.82,74.06,73.78,74.0,864261.0,57.8525,58.0406,57.8212,57.9936,864261.0
2016-03-01 15:10:00,74.0,74.07,73.96,74.03,290339.0,57.9936,58.0484,57.9622,58.0171,290339.0
2016-03-01 15:20:00,74.03,74.11,73.97,74.03,355167.0,58.0171,58.0798,57.9701,58.0171,355167.0
2016-03-01 15:30:00,74.04,74.05,73.86,73.86,312581.0,58.0249,58.0328,57.8839,57.8839,312581.0
2016-03-01 15:40:00,73.87,74.01,73.87,73.95,515526.0,57.8917,58.0014,57.8917,57.9544,515526.0
2016-03-01 15:50:00,73.95,74.19,73.89,74.18,932495.0,57.9544,58.1425,57.9074,58.1347,932495.0
2016-03-02 09:30:00,74.45,75.14,74.17,74.96,602335.0,58.3463,58.887,58.1268,58.7459,602335.0
2016-03-02 09:40:00,74.96,75.22,74.49,74.75,428808.0,58.7459,58.9497,58.3776,58.5814,428808.0
2016-03-02 09:50:00,74.75,74.84,73.82,73.93,344149.0,58.5814,58.6519,57.8525,57.9387,344149.0
2016-03-02 10:00:00,73.9,74.32,73.84,74.3,396776.0,57.9152,58.2444,57.8682,58.2287,396776.0
2016-03-02 10:10:00,74.31,74.45,74.02,74.03,236554.0,58.2365,58.3463,58.0093,58.0171,236554.0
2016-03-02 10:20:00,74.04,74.22,73.86,74.1,628801.0,58.0249,58.166,57.8839,58.072,628801.0
2016-03-02 10:30:00,74.1,74.34,73.96,74.27,169944.0,58.072,58.26,57.9622,58.2052,169944.0
2016-03-02 10:40:00,74.27,74.52,74.23,74.42,161467.0,58.2052,58.4011,58.1738,58.3227,161467.0
2016-03-02 10:50:00,74.42,74.5,74.35,74.44,107280.0,58.3227,58.3854,58.2679,58.3384,107280.0
2016-03-02 11:00:00,74.44,74.65,74.4,74.48,128856.0,58.3384,58.503,58.3071,58.3698,128856.0
2016-03-02 11:10:00,74.49,74.5,74.31,74.34,121624.0,58.3776,58.3854,58.2365,58.26,121624.0
2016-03-02 11:20:00,74.34,74.47,74.31,74.43,81117.0,58.26,58.3619,58.2365,58.3306,81117.0
2016-03-02 11:30:00,74.43,74.63,74.43,74.61,140792.0,58.3306,58.4873,58.3306,58.4716,140792.0
2016-03-02 11:40:00,74.6,74.76,74.59,74.73,95730.0,58.4638,58.5892,58.456,58.5657,95730.0
2016-03-02 11:50:00,74.72,74.73,74.56,74.57,106317.0,58.5578,58.5657,58.4325,58.4403,106317.0
2016-03-02 12:00:00,74.56,74.59,74.42,74.43,109963.0,58.4325,58.456,58.3227,58.3306,109963.0
2016-03-02 12:10:00,74.42,74.55,74.41,74.46,64049.0,58.3227,58.4246,58.3149,58.3541,64049.0
2016-03-02 12:20:00,74.47,74.51,74.37,74.43,72350.0,58.3619,58.3933,58.2836,58.3306,72350.0
2016-03-02 12:30:00,74.43,74.53,74.36,74.47,59521.0,58.3306,58.4089,58.2757,58.3619,59521.0
2016-03-02 12:40:00,74.47,74.51,74.4,74.41,71737.0,58.3619,58.3933,58.3071,58.3149,71737.0
2016-03-02 12:50:00,74.41,74.55,74.4,74.53,75182.0,58.3149,58.4246,58.3071,58.4089,75182.0
2016-03-02 13:00:00,74.53,74.57,74.5,74.5,114089.0,58.4089,58.4403,58.3854,58.3854,114089.0
2016-03-02 13:10:00,74.51,74.65,74.49,74.63,85997.0,58.3933,58.503,58.3776,58.4873,85997.0
2016-03-02 13:20:00,74.64,74.64,74.52,74.61,74514.0,58.4952,58.4952,58.4011,58.4716,74514.0
2016-03-02 13:30:00,74.6,74.64,74.49,74.49,68516.0,58.4638,58.4952,58.3776,58.3776,68516.0
2016-03-02 13:40:00,74.5,74.59,74.49,74.56,64414.0,58.3854,58.456,58.3776,58.4325,64414.0
2016-03-02 13:50:00,74.56,74.57,74.32,74.34,80438.0,58.4325,58.4403,58.2444,58.26,80438.0
2016-03-02 14:00:00,74.34,74.54,74.34,74.46,251444.0,58.26,58.4168,58.26,58.3541,251444.0
2016-03-02 14:10:00,74.47,74.56,74.45,74.54,158349.0,58.3619,58.4325,58.3463,58.4168,158349.0
2016-03-02 14:20:00,74.55,74.57,74.54,74.55,109415.0,58.4246,58.4403,58.4168,58.4246,109415.0
2016-03-02 14:30:00,74.55,74.61,74.53,74.58,126705.0,58.4246,58.4716,58.4089,58.4481,126705.0
2016-03-02 14:40:00,74.56,74.69,74.55,74.69,95797.0,58.4325,58.5343,58.4246,58.5343,95797.0
2016-03-02 14:50:00,74.69,74.77,74.64,74.67,93904.0,58.5343,58.597,58.4952,58.5187,93904.0
2016-03-02 15:00:00,74.67,74.67,74.63,74.65,263826.0,58.5187,58.5187,58.4873,58.503,263826.0
2016-03-02 15:10:00,74.65,74.72,74.64,74.65,113295.0,58.503,58.5578,58.4952,58.503,113295.0
2016-03-02 15:20:00,74.66,74.74,74.62,74.65,179844.0,58.5108,58.5735,58.4795,58.503,179844.0
2016-03-02 15:30:00,74.65,74.72,74.55,74.59,288148.0,58.503,58.5578,58.4246,58.456,288148.0
2016-03-02 15:40:00,74.58,74.63,74.53,74.54,273567.0,58.4481,58.4873,58.4089,58.4168,273567.0
2016-03-02 15:50:00,74.54,74.57,74.43,74.56,527641.0,58.4168,58.4403,58.3306,58.4325,527641.0
2016-03-03 09:30:00,74.34,74.55,74.15,74.26,218088.0,58.26,58.4246,58.1111,58.1973,218088.0
2016-03-03 09:40:00,74.28,74.34,74.05,74.32,169358.0,58.213,58.26,58.0328,58.2444,169358.0
2016-03-03 09:50:00,74.34,74.39,74.1,74.19,127528.0,58.26,58.2992,58.072,58.1425,127528.0
2016-03-03 10:00:00,74.21,74.25,73.92,74.04,147270.0,58.1582,58.1895,57.9309,58.0249,147270.0
2016-03-03 10:10:00,74.04,74.12,73.84,74.09,128056.0,58.0249,58.0876,57.8682,58.0641,128056.0
2016-03-03 10:20:00,74.09,74.12,74.01,74.03,65473.0,58.0641,58.0876,58.0014,58.0171,65473.0
2016-03-03 10:30:00,74.04,74.05,73.82,73.84,152756.0,58.0249,58.0328,57.8525,57.8682,152756.0
2016-03-03 10:40:00,73.84,73.94,73.78,73.9,115013.0,57.8682,57.9466,57.8212,57.9152,115013.0
2016-03-03 10:50:00,73.9,73.93,73.68,73.68,122489.0,57.9152,57.9387,57.7428,57.7428,122489.0
2016-03-03 11:00:00,73.69,73.79,73.64,73.79,80936.0,57.7506,57.829,57.7115,57.829,80936.0
2016-03-03 11:10:00,73.79,73.86,73.7,73.72,98428.0,57.829,57.8839,57.7585,57.7742,98428.0
2016-03-03 11:20:00,73.73,73.76,73.66,73.71,75014.0,57.782,57.8055,57.7271,57.7663,75014.0
2016-03-03 11:30:00,73.72,73.78,73.65,73.78,72916.0,57.7742,57.8212,57.7193,57.8212,72916.0
2016-03-03 11:40:00,73.78,73.82,73.7,73.75,62467.0,57.8212,57.8525,57.7585,57.7977,62467.0
2016-03-03 11:50:00,73.76,73.91,73.74,73.89,94787.0,57.8055,57.9231,57.7898,57.9074,94787.0
2016-03-03 12:00:00,73.89,73.96,73.79,73.85,146523.0,57.9074,57.9622,57.829,57.876,146523.0
2016-03-03 12:10:00,73.84,73.97,73.83,73.94,105030.0,57.8682,57.9701,57.8604,57.9466,105030.0
2016-03-03 12:20:00,73.93,74.07,73.9,74.02,86814.0,57.9387,58.0484,57.9152,58.0093,86814.0
2016-03-03 12:30:00,74.02,74.19,74.02,74.13,73945.0,58.0093,58.1425,58.0093,58.0955,73945.0
2016-03-03 12:40:00,74.13,74.27,74.13,74.19,58115.0,58.0955,58.2052,58.0955,58.1425,58115.0
2016-03-03 12:50:00,74.2,74.31,74.2,74.31,52618.0,58.1503,58.2365,58.1503,58.2365,52618.0
2016-03-03 13:00:00,74.3,74.35,74.28,74.33,84796.0,58.2287,58.2679,58.213,58.2522,84796.0
2016-03-03 13:10:00,74.33,74.46,74.32,74.45,75636.0,58.2522,58.3541,58.2444,58.3463,75636.0
2016-03-03 13:20:00,74.46,74.5,74.33,74.34,74949.0,58.3541,58.3854,58.2522,58.26,74949.0
2016-03-03 13:30:00,74.35,74.44,74.31,74.42,83086.0,58.2679,58.3384,58.2365,58.3227,83086.0
2016-03-03 13:40:00,74.42,74.46,74.3,74.46,89659.0,58.3227,58.3541,58.2287,58.3541,89659.0
2016-03-03 13:50:00,74.45,74.5,74.42,74.48,78557.0,58.3463,58.3854,58.3227,58.3698,78557.0
2016-03-03 14:00:00,74.48,74.5,74.35,74.37,78559.0,58.3698,58.3854,58.2679,58.2836,78559.0
2016-03-03 14:10:00,74.37,74.44,74.34,74.4,69198.0,58.2836,58.3384,58.26,58.3071,69198.0
2016-03-03 14:20:00,74.4,74.48,74.39,74.45,72683.0,58.3071,58.3698,58.2992,58.3463,72683.0
2016-03-03 14:30:00,74.45,74.48,74.37,74.48,71936.0,58.3463,58.3698,58.2836,58.3698,71936.0
2016-03-03 14:40:00,74.48,74.59,74.48,74.59,102434.0,58.3698,58.456,58.3698,58.456,102434.0
2016-03-03 14:50:00,74.59,74.64,74.54,74.55,150995.0,58.456,58.4952,58.4168,58.4246,150995.0
2016-03-03 15:00:00,74.56,74.6,74.54,74.57,102249.0,58.4325,58.4638,58.4168,58.4403,102249.0
2016-03-03 15:10:00,74.57,74.71,74.56,74.67,157796.0,58.4403,58.55,58.4325,58.5187,157796.0
2016-03-03 15:20:00,74.67,74.75,74.64,74.71,125138.0,58.5187,58.5814,58.4952,58.55,125138.0
2016-03-03 15:30:00,74.71,74.86,74.68,74.78,139423.0,58.55,58.6676,58.5265,58.6049,139423.0
2016-03-03 15:40:00,74.78,74.97,74.78,74.97,195883.0,58.6049,58.7538,58.6049,58.7538,195883.0
2016-03-03 15:50:00,74.96,74.97,74.84,74.94,397419.0,58.7459,58.7538,58.6519,58.7303,397419.0
2016-03-04 09:30:00,74.72,74.9,74.54,74.81,229394.0,58.5578,58.6989,58.4168,58.6284,229394.0
2016-03-04 09:40:00,74.79,75.08,74.7,74.98,111198.0,58.6127,58.84,58.5422,58.7616,111198.0
2016-03-04 09:50:00,74.98,75.22,74.85,75.17,176318.0,58.7616,58.9497,58.6597,58.9105,176318.0
2016-03-04 10:00:00,75.16,75.47,75.16,75.45,173796.0,58.9027,59.1456,58.9027,59.1299,173796.0
2016-03-04 10:10:00,75.45,75.46,75.18,75.2,106892.0,59.1299,59.1378,58.9184,58.934,106892.0
2016-03-04 10:20:00,75.2,75.27,75.11,75.22,80511.0,58.934,58.9889,58.8635,58.9497,80511.0
2016-03-04 10:30:00,75.23,75.27,75.07,75.11,103782.0,58.9575,58.9889,58.8321,58.8635,103782.0
2016-03-04 10:40:00,75.11,75.13,75.04,75.13,184151.0,58.8635,58.8792,58.8086,58.8792,184151.0
2016-03-04 10:50:00,75.13,75.13,75.02,75.03,102699.0,58.8792,58.8792,58.793,58.8008,102699.0
2016-03-04 11:00:00,75.03,75.09,74.95,75.08,136171.0,58.8008,58.8478,58.7381,58.84,136171.0
2016-03-04 11:10:00,75.08,75.43,75.08,75.41,122565.0,58.84,59.1143,58.84,59.0986,122565.0
2016-03-04 11:20:00,75.41,75.45,75.29,75.33,108485.0,59.0986,59.1299,59.0046,59.0359,108485.0
2016-03-04 11:30:00,75.33,75.44,75.27,75.27,89945.0,59.0359,59.1221,58.9889,58.9889,89945.0
2016-03-04 11:40:00,75.27,75.38,75.22,75.34,76739.0,58.9889,59.0751,58.9497,59.0437,76739.0
2016-03-04 11:50:00,75.35,75.49,75.34,75.45,58532.0,59.0516,59.1613,59.0437,59.1299,58532.0
2016-03-04 12:00:00,75.46,75.55,75.41,75.54,87990.0,59.1378,59.2083,59.0986,59.2005,87990.0
2016-03-04 12:10:00,75.54,75.59,75.42,75.43,58082.0,59.2005,59.2397,59.1064,59.1143,58082.0
2016-03-04 12:20:00,75.42,75.43,75.31,75.37,61477.0,59.1064,59.1143,59.0202,59.0673,61477.0
2016-03-04 12:30:00,75.37,75.54,75.37,75.48,107723.0,59.0673,59.2005,59.0673,59.1535,107723.0
2016-03-04 12:40:00,75.49,75.61,75.49,75.6,54419.0,59.1613,59.2553,59.1613,59.2475,54419.0
2016-03-04 12:50:00,75.6,75.68,75.58,75.64,54610.0,59.2475,59.3102,59.2318,59.2789,54610.0
2016-03-04 13:00:00,75.63,75.63,75.52,75.55,66462.0,59.271,59.271,59.1848,59.2083,66462.0
2016-03-04 13:10:00,75.55,75.58,75.51,75.56,56317.0,59.2083,59.2318,59.177,59.2162,56317.0
2016-03-04 13:20:00,75.58,75.65,75.56,75.65,60841.0,59.2318,59.2867,59.2162,59.2867,60841.0
2016-03-04 13:30:00,75.65,75.65,75.58,75.62,74863.0,59.2867,59.2867,59.2318,59.2632,74863.0
2016-03-04 13:40:00,75.63,75.75,75.6,75.74,87960.0,59.271,59.3651,59.2475,59.3572,87960.0
2016-03-04 13:50:00,75.75,75.84,75.72,75.8,87246.0,59.3651,59.4356,59.3415,59.4042,87246.0
2016-03-04 14:00:00,75.81,75.81,75.59,75.6,165576.0,59.4121,59.4121,59.2397,59.2475,165576.0
2016-03-04 14:10:00,75.59,75.72,75.58,75.69,89151.0,59.2397,59.3415,59.2318,59.318,89151.0
2016-03-04 14:20:00,75.69,75.78,75.65,75.67,90439.0,59.318,59.3886,59.2867,59.3024,90439.0
2016-03-04 14:30:00,75.66,75.7,75.63,75.66,72496.0,59.2945,59.3259,59.271,59.2945,72496.0
2016-03-04 14:40:00,75.66,75.66,75.56,75.66,83100.0,59.2945,59.2945,59.2162,59.2945,83100.0
2016-03-04 14:50:00,75.65,75.65,75.46,75.5,108240.0,59.2867,59.2867,59.1378,59.1691,108240.0
2016-03-04 15:00:00,75.5,75.63,75.46,75.63,188662.0,59.1691,59.271,59.1378,59.271,188662.0
2016-03-04 15:10:00,75.63,75.7,75.54,75.69,114713.0,59.271,59.3259,59.2005,59.318,114713.0
2016-03-04 15:20:00,75.7,75.8,75.64,75.78,115140.0,59.3259,59.4042,59.2789,59.3886,115140.0
2016-03-04 15:30:00,75.77,75.82,75.67,75.72,147037.0,59.3807,59.4199,59.3024,59.3415,147037.0
2016-03-04 15:40:00,75.71,75.83,75.68,75.7,183903.0,59.3337,59.4278,59.3102,59.3259,183903.0
2016-03-04 15:50:00,75.69,75.71,75.54,75.59,367048.0,59.318,59.3337,59.2005,59.2397,367048.0
2016-03-07 09:30:00,75.27,75.67,75.23,75.43,213925.0,58.9889,59.3024,58.9575,59.1143,213925.0
2016-03-07 09:40:00,75.44,75.57,75.35,75.39,153770.0,59.1221,59.224,59.0516,59.0829,153770.0
2016-03-07 09:50:00,75.4,75.5,75.29,75.31,135878.0,59.0908,59.1691,59.0046,59.0202,135878.0
2016-03-07 10:00:00,75.31,75.51,75.25,75.48,116670.0,59.0202,59.177,58.9732,59.1535,116670.0
2016-03-07 10:10:00,75.48,75.54,75.41,75.53,186108.0,59.1535,59.2005,59.0986,59.1926,186108.0
2016-03-07 10:20:00,75.53,75.74,75.48,75.53,140881.0,59.1926,59.3572,59.1535,59.1926,140881.0
2016-03-07 10:30:00,75.53,75.65,75.44,75.58,111750.0,59.1926,59.2867,59.1221,59.2318,111750.0
2016-03-07 10:40:00,75.58,75.71,75.46,75.51,76286.0,59.2318,59.3337,59.1378,59.177,76286.0
2016-03-07 10:50:00,75.51,75.61,75.37,75.5,237237.0,59.177,59.2553,59.0673,59.1691,237237.0
2016-03-07 11:00:00,75.5,75.54,75.4,75.48,80017.0,59.1691,59.2005,59.0908,59.1535,80017.0
2016-03-07 11:10:00,75.48,75.59,75.48,75.55,69692.0,59.1535,59.2397,59.1535,59.2083,69692.0
2016-03-07 11:20:00,75.54,75.62,75.49,75.55,78801.0,59.2005,59.2632,59.1613,59.2083,78801.0
2016-03-07 11:30:00,75.56,75.7,75.47,75.69,88746.0,59.2162,59.3259,59.1456,59.318,88746.0
2016-03-07 11:40:00,75.7,75.73,75.51,75.51,111739.0,59.3259,59.3494,59.177,59.177,111739.0
2016-03-07 11:50:00,75.52,75.56,75.47,75.48,87069.0,59.1848,59.2162,59.1456,59.1535,87069.0
2016-03-07 12:00:00,75.48,75.51,75.4,75.51,53661.0,59.1535,59.177,59.0908,59.177,53661.0
2016-03-07 12:10:00,75.51,75.6,75.5,75.58,48234.0,59.177,59.2475,59.1691,59.2318,48234.0
2016-03-07 12:20:00,75.59,75.66,75.54,75.64,34099.0,59.2397,59.2945,59.2005,59.2789,34099.0
2016-03-07 12:30:00,75.64,75.73,75.6,75.71,54076.0,59.2789,59.3494,59.2475,59.3337,54076.0
2016-03-07 12:40:00,75.7,75.84,75.69,75.81,83047.0,59.3259,59.4356,59.318,59.4121,83047.0
2016-03-07 12:50:00,75.81,75.93,75.79,75.89,53170.0,59.4121,59.5061,59.3964,59.4748,53170.0
2016-03-07 13:00:00,75.9,76.02,75.89,76.02,94737.0,59.4826,59.5767,59.4748,59.5767,94737.0
2016-03-07 13:10:00,76.02,76.12,75.97,75.98,59722.0,59.5767,59.655,59.5375,59.5453,59722.0
2016-03-07 13:20:00,75.98,76.01,75.77,75.77,48952.0,59.5453,59.5688,59.3807,59.3807,48952.0
2016-03-07 13:30:00,75.77,75.81,75.72,75.76,56696.0,59.3807,59.4121,59.3415,59.3729,56696.0
2016-03-07 13:40:00,75.76,75.85,75.74,75.78,52366.0,59.3729,59.4434,59.3572,59.3886,52366.0
2016-03-07 13:50:00,75.78,75.85,75.75,75.77,52679.0,59.3886,59.4434,59.3651,59.3807,52679.0
2016-03-07 14:00:00,75.77,75.82,75.71,75.78,98154.0,59.3807,59.4199,59.3337,59.3886,98154.0
2016-03-07 14:10:00,75.78,75.85,75.74,75.74,71012.0,59.3886,59.4434,59.3572,59.3572,71012.0
2016-03-07 14:20:00,75.74,75.82,75.71,75.75,70988.0,59.3572,59.4199,59.3337,59.3651,70988.0
2016-03-07 14:30:00,75.76,75.8,75.64,75.72,84362.0,59.3729,59.4042,59.2789,59.3415,84362.0
2016-03-07 14:40:00,75.7,75.8,75.61,75.76,70598.0,59.3259,59.4042,59.2553,59.3729,70598.0
2016-03-07 14:50:00,75.75,75.85,75.74,75.82,231103.0,59.3651,59.4434,59.3572,59.4199,231103.0
2016-03-07 15:00:00,75.82,75.83,75.68,75.77,199208.0,59.4199,59.4278,59.3102,59.3807,199208.0
2016-03-07 15:10:00,75.78,75.87,75.74,75.86,99626.0,59.3886,59.4591,59.3572,59.4513,99626.0
2016-03-07 15:20:00,75.86,75.91,75.77,75.89,86373.0,59.4513,59.4904,59.3807,59.4748,86373.0
2016-03-07 15:30:00,75.89,76.0,75.85,75.95,85746.0,59.4748,59.561,59.4434,59.5218,85746.0
2016-03-07 15:40:00,75.95,75.99,75.86,75.88,191874.0,59.5218,59.5531,59.4513,59.4669,191874.0
2016-03-07 15:50:00,75.87,75.99,75.87,75.99,239347.0,59.4591,59.5531,59.4591,59.5531,239347.0
2016-03-08 09:30:00,75.7,75.88,75.35,75.43,108016.0,59.3259,59.4669,59.0516,59.1143,108016.0
2016-03-08 09:40:00,75.42,75.69,75.38,75.69,70621.0,59.1064,59.318,59.0751,59.318,70621.0
2016-03-08 09:50:00,75.69,75.77,75.59,75.73,71058.0,59.318,59.3807,59.2397,59.3494,71058.0
2016-03-08 10:00:00,75.73,75.74,75.57,75.57,115146.0,59.3494,59.3572,59.224,59.224,115146.0
2016-03-08 10:10:00,75.56,75.65,75.5,75.53,90230.0,59.2162,59.2867,59.1691,59.1926,90230.0
2016-03-08 10:20:00,75.53,75.63,75.33,75.36,118757.0,59.1926,59.271,59.0359,59.0594,118757.0
2016-03-08 10:30:00,75.35,75.61,75.32,75.59,100973.0,59.0516,59.2553,59.0281,59.2397,100973.0
2016-03-08 10:40:00,75.57,75.57,75.3,75.33,75872.0,59.224,59.224,59.0124,59.0359,75872.0
2016-03-08 10:50:00,75.34,75.58,75.32,75.58,61345.0,59.0437,59.2318,59.0281,59.2318,61345.0
2016-03-08 11:00:00,75.59,75.66,75.53,75.6,75944.0,59.2397,59.2945,59.1926,59.2475,75944.0
2016-03-08 11:10:00,75.6,75.67,75.52,75.53,75896.0,59.2475,59.3024,59.1848,59.1926,75896.0
2016-03-08 11:20:00,75.52,75.65,75.41,75.55,57264.0,59.1848,59.2867,59.0986,59.2083,57264.0
2016-03-08 11:30:00,75.54,75.66,75.45,75.46,36104.0,59.2005,59.2945,59.1299,59.1378,36104.0
2016-03-08 11:40:00,75.46,75.61,75.43,75.55,44776.0,59.1378,59.2553,59.1143,59.2083,44776.0
2016-03-08 11:50:00,75.53,75.7,75.53,75.59,53504.0,59.1926,59.3259,59.1926,59.2397,53504.0
2016-03-08 12:00:00,75.59,75.6,75.48,75.58,54481.0,59.2397,59.2475,59.1535,59.2318,54481.0
2016-03-08 12:10:00,75.6,75.67,75.53,75.64,55595.0,59.2475,59.3024,59.1926,59.2789,55595.0
2016-03-08 12:20:00,75.64,75.72,75.62,75.63,35481.0,59.2789,59.3415,59.2632,59.271,35481.0
2016-03-08 12:30:00,75.63,75.65,75.43,75.43,32949.0,59.271,59.2867,59.1143,59.1143,32949.0
2016-03-08 12:40:00,75.42,75.55,75.41,75.5,28301.0,59.1064,59.2083,59.0986,59.1691,28301.0
2016-03-08 12:50:00,75.49,75.49,75.39,75.48,31376.0,59.1613,59.1613,59.0829,59.1535,31376.0
2016-03-08 13:00:00,75.49,75.6,75.49,75.56,34019.0,59.1613,59.2475,59.1613,59.2162,34019.0
2016-03-08 13:10:00,75.58,75.63,75.53,75.59,42434.0,59.2318,59.271,59.1926,59.2397,42434.0
2016-03-08 13:20:00,75.6,75.72,75.6,75.7,27984.0,59.2475,59.3415,59.2475,59.3259,27984.0
2016-03-08 13:30:00,75.7,75.77,75.65,75.73,45274.0,59.3259,59.3807,59.2867,59.3494,45274.0
2016-03-08 13:40:00,75.73,75.73,75.62,75.67,43720.0,59.3494,59.3494,59.2632,59.3024,43720.0
2016-03-08 13:50:00,75.67,75.69,75.59,75.64,54467.0,59.3024,59.318,59.2397,59.2789,54467.0
2016-03-08 14:00:00,75.63,75.63,75.51,75.61,118180.0,59.271,59.271,59.177,59.2553,118180.0
2016-03-08 14:10:00,75.61,75.67,75.56,75.56,67407.0,59.2553,59.3024,59.2162,59.2162,67407.0
2016-03-08 14:20:00,75.57,75.62,75.39,75.42,67998.0,59.224,59.2632,59.0829,59.1064,67998.0
2016-03-08 14:30:00,75.43,75.48,75.34,75.39,78131.0,59.1143,59.1535,59.0437,59.0829,78131.0
2016-03-08 14:40:00,75.38,75.48,75.32,75.47,122734.0,59.0751,59.1535,59.0281,59.1456,122734.0
2016-03-08 14:50:00,75.46,75.58,75.4,75.56,255155.0,59.1378,59.2318,59.0908,59.2162,255155.0
2016-03-08 15:00:00,75.55,75.58,75.47,75.48,166536.0,59.2083,59.2318,59.1456,59.1535,166536.0
2016-03-08 15:10:00,75.49,75.6,75.48,75.57,324993.0,59.1613,59.2475,59.1535,59.224,324993.0
2016-03-08 15:20:00,75.56,75.61,75.54,75.55,141715.0,59.2162,59.2553,59.2005,59.2083,141715.0
2016-03-08 15:30:00,75.55,75.62,75.52,75.55,231963.0,59.2083,59.2632,59.1848,59.2083,231963.0
2016-03-08 15:40:00,75.55,75.62,75.51,75.56,258429.0,59.2083,59.2632,59.177,59.2162,258429.0
2016-03-08 15:50:00,75.56,75.58,75.35,75.44,386558.0,59.2162,59.2318,59.0516,59.1221,386558.0
2016-03-09 09:30:00,75.92,76.0,75.72,75.78,113267.0,59.4983,59.561,59.3415,59.3886,113267.0
2016-03-09 09:40:00,75.8,75.93,75.72,75.93,67636.0,59.4042,59.5061,59.3415,59.5061,67636.0
2016-03-09 09:50:00,75.95,75.98,75.82,75.87,98521.0,59.5218,59.5453,59.4199,59.4591,98521.0
2016-03-09 10:00:00,75.86,75.92,75.8,75.84,126135.0,59.4513,59.4983,59.4042,59.4356,126135.0
2016-03-09 10:10:00,75.83,75.95,75.83,75.89,83835.0,59.4278,59.5218,59.4278,59.4748,83835.0
2016-03-09 10:20:00,75.89,75.95,75.84,75.88,75391.0,59.4748,59.5218,59.4356,59.4669,75391.0
2016-03-09 10:30:00,75.89,75.93,75.8,75.82,96585.0,59.4748,59.5061,59.4042,59.4199,96585.0
2016-03-09 10:40:00,75.83,75.9,75.81,75.82,90302.0,59.4278,59.4826,59.4121,59.4199,90302.0
2016-03-09 10:50:00,75.82,75.83,75.54,75.54,201941.0,59.4199,59.4278,59.2005,59.2005,201941.0
2016-03-09 11:00:00,75.54,75.56,75.37,75.37,86396.0,59.2005,59.2162,59.0673,59.0673,86396.0
2016-03-09 11:10:00,75.37,75.62,75.37,75.58,72623.0,59.0673,59.2632,59.0673,59.2318,72623.0
2016-03-09 11:20:00,75.58,75.59,75.46,75.46,86191.0,59.2318,59.2397,59.1378,59.1378,86191.0
2016-03-09 11:30:00,75.47,75.54,75.32,75.34,105193.0,59.1456,59.2005,59.0281,59.0437,105193.0
2016-03-09 11:40:00,75.34,75.4,75.24,75.36,79156.0,59.0437,59.0908,58.9654,59.0594,79156.0
2016-03-09 11:50:00,75.37,75.56,75.35,75.52,86296.0,59.0673,59.2162,59.0516,59.1848,86296.0
2016-03-09 12:00:00,75.52,75.64,75.5,75.57,70123.0,59.1848,59.2789,59.1691,59.224,70123.0
2016-03-09 12:10:00,75.57,75.59,75.4,75.42,40078.0,59.224,59.2397,59.0908,59.1064,40078.0
2016-03-09 12:20:00,75.41,75.49,75.39,75.43,48961.0,59.0986,59.1613,59.0829,59.1143,48961.0
2016-03-09 12:30:00,75.43,75.45,75.36,75.45,55563.0,59.1143,59.1299,59.0594,59.1299,55563.0
2016-03-09 12:40:00,75.45,75.45,75.21,75.22,49599.0,59.1299,59.1299,58.9419,58.9497,49599.0
2016-03-09 12:50:00,75.23,75.24,75.14,75.18,46513.0,58.9575,58.9654,58.887,58.9184,46513.0
2016-03-09 13:00:00,75.17,75.21,75.12,75.17,103251.0,58.9105,58.9419,58.8713,58.9105,103251.0
2016-03-09 13:10:00,75.17,75.28,75.14,75.17,37676.0,58.9105,58.9967,58.887,58.9105,37676.0
2016-03-09 13:20:00,75.17,75.23,75.1,75.1,59312.0,58.9105,58.9575,58.8557,58.8557,59312.0
2016-03-09 13:30:00,75.1,75.19,75.1,75.15,62332.0,58.8557,58.9262,58.8557,58.8948,62332.0
2016-03-09 13:40:00,75.15,75.15,75.01,75.06,65263.0,58.8948,58.8948,58.7851,58.8243,65263.0
2016-03-09 13:50:00,75.07,75.19,75.06,75.16,49532.0,58.8321,58.9262,58.8243,58.9027,49532.0
2016-03-09 14:00:00,75.15,75.22,75.15,75.22,53512.0,58.8948,58.9497,58.8948,58.9497,53512.0
2016-03-09 14:10:00,75.22,75.3,75.17,75.3,69690.0,58.9497,59.0124,58.9105,59.0124,69690.0
2016-03-09 14:20:00,75.3,75.49,75.23,75.48,103063.0,59.0124,59.1613,58.9575,59.1535,103063.0
2016-03-09 14:30:00,75.48,75.48,75.28,75.37,53989.0,59.1535,59.1535,58.9967,59.0673,53989.0
2016-03-09 14:40:00,75.36,75.54,75.36,75.54,57777.0,59.0594,59.2005,59.0594,59.2005,57777.0
2016-03-09 14:50:00,75.55,75.64,75.53,75.61,81977.0,59.2083,59.2789,59.1926,59.2553,81977.0
2016-03-09 15:00:00,75.61,75.62,75.45,75.46,90460.0,59.2553,59.2632,59.1299,59.1378,90460.0
2016-03-09 15:10:00,75.44,75.48,75.38,75.48,62706.0,59.1221,59.1535,59.0751,59.1535,62706.0
2016-03-09 15:20:00,75.47,75.61,75.42,75.61,100924.0,59.1456,59.2553,59.1064,59.2553,100924.0
2016-03-09 15:30:00,75.61,75.65,75.48,75.5,117453.0,59.2553,59.2867,59.1535,59.1691,117453.0
2016-03-09 15:40:00,75.51,75.6,75.44,75.45,127917.0,59.177,59.2475,59.1221,59.1299,127917.0
2016-03-09 15:50:00,75.44,75.56,75.39,75.55,324352.0,59.1221,59.2162,59.0829,59.2083,324352.0
2016-03-10 09:30:00,75.65,76.04,75.36,76.04,134569.0,59.2867,59.5923,59.0594,59.5923,134569.0
2016-03-10 09:40:00,76.04,76.16,75.94,76.09,99139.0,59.5923,59.6864,59.514,59.6315,99139.0
2016-03-10 09:50:00,76.07,76.29,76.03,76.25,66379.0,59.6158,59.7883,59.5845,59.7569,66379.0
2016-03-10 10:00:00,76.24,76.52,76.24,76.45,141323.0,59.7491,59.9685,59.7491,59.9136,141323.0
2016-03-10 10:10:00,76.45,76.62,76.39,76.57,102677.0,59.9136,60.0469,59.8666,60.0077,102677.0
2016-03-10 10:20:00,76.57,76.8,76.54,76.71,142297.0,60.0077,60.1879,59.9842,60.1174,142297.0
2016-03-10 10:30:00,76.7,76.7,76.26,76.32,178973.0,60.1096,60.1096,59.7647,59.8118,178973.0
2016-03-10 10:40:00,76.32,76.54,76.29,76.36,77158.0,59.8118,59.9842,59.7883,59.8431,77158.0
2016-03-10 10:50:00,76.37,76.55,76.2,76.26,150033.0,59.851,59.992,59.7177,59.7647,150033.0
2016-03-10 11:00:00,76.27,76.45,76.11,76.45,77271.0,59.7726,59.9136,59.6472,59.9136,77271.0
2016-03-10 11:10:00,76.43,76.5,76.21,76.21,63414.0,59.898,59.9528,59.7256,59.7256,63414.0
2016-03-10 11:20:00,76.2,76.37,76.09,76.32,118308.0,59.7177,59.851,59.6315,59.8118,118308.0
2016-03-10 11:30:00,76.32,76.36,76.05,76.2,71969.0,59.8118,59.8431,59.6002,59.7177,71969.0
2016-03-10 11:40:00,76.19,76.26,76.05,76.26,56148.0,59.7099,59.7647,59.6002,59.7647,56148.0
2016-03-10 11:50:00,76.26,76.28,76.04,76.06,47208.0,59.7647,59.7804,59.5923,59.608,47208.0
2016-03-10 12:00:00,76.05,76.17,76.03,76.05,40020.0,59.6002,59.6942,59.5845,59.6002,40020.0
2016-03-10 12:10:00,76.04,76.14,76.0,76.05,45307.0,59.5923,59.6707,59.561,59.6002,45307.0
2016-03-10 12:20:00,76.05,76.08,75.92,76.06,62793.0,59.6002,59.6237,59.4983,59.608,62793.0
2016-03-10 12:30:00,76.06,76.08,75.77,75.8,82229.0,59.608,59.6237,59.3807,59.4042,82229.0
2016-03-10 12:40:00,75.81,75.87,75.65,75.79,69947.0,59.4121,59.4591,59.2867,59.3964,69947.0
2016-03-10 12:50:00,75.78,75.86,75.71,75.77,43025.0,59.3886,59.4513,59.3337,59.3807,43025.0
2016-03-10 13:00:00,75.78,75.8,75.56,75.57,33964.0,59.3886,59.4042,59.2162,59.224,33964.0
2016-03-10 13:10:00,75.55,75.61,75.42,75.6,35862.0,59.2083,59.2553,59.1064,59.2475,35862.0
2016-03-10 13:20:00,75.6,75.81,75.56,75.76,30588.0,59.2475,59.4121,59.2162,59.3729,30588.0
2016-03-10 13:30:00,75.76,75.76,75.67,75.74,34342.0,59.3729,59.3729,59.3024,59.3572,34342.0
2016-03-10 13:40:00,75.75,75.76,75.64,75.64,29912.0,59.3651,59.3729,59.2789,59.2789,29912.0
2016-03-10 13:50:00,75.63,75.78,75.6,75.63,38087.0,59.271,59.3886,59.2475,59.271,38087.0
2016-03-10 14:00:00,75.61,75.78,75.61,75.7,47724.0,59.2553,59.3886,59.2553,59.3259,47724.0
2016-03-10 14:10:00,75.7,75.81,75.68,75.81,64775.0,59.3259,59.4121,59.3102,59.4121,64775.0
2016-03-10 14:20:00,75.8,75.91,75.78,75.89,81172.0,59.4042,59.4904,59.3886,59.4748,81172.0
2016-03-10 14:30:00,75.89,75.99,75.82,75.89,69137.0,59.4748,59.5531,59.4199,59.4748,69137.0
2016-03-10 14:40:00,75.91,76.07,75.86,75.97,187184.0,59.4904,59.6158,59.4513,59.5375,187184.0
2016-03-10 14:50:00,75.98,76.25,75.91,76.03,87714.0,59.5453,59.7569,59.4904,59.5845,87714.0
2016-03-10 15:00:00,76.05,76.11,75.9,76.0,64301.0,59.6002,59.6472,59.4826,59.561,64301.0
2016-03-10 15:10:00,76.01,76.21,75.93,76.15,83427.0,59.5688,59.7256,59.5061,59.6785,83427.0
2016-03-10 15:20:00,76.15,76.35,76.05,76.32,106694.0,59.6785,59.8353,59.6002,59.8118,106694.0
2016-03-10 15:30:00,76.32,76.33,76.17,76.18,96544.0,59.8118,59.8196,59.6942,59.702,96544.0
2016-03-10 15:40:00,76.18,76.21,76.08,76.09,121924.0,59.702,59.7256,59.6237,59.6315,121924.0
2016-03-10 15:50:00,76.09,76.27,76.08,76.26,239208.0,59.6315,59.7726,59.6237,59.7647,239208.0
2016-03-11 09:30:00,76.65,77.25,76.55,77.2,226385.0,60.0704,60.5406,59.992,60.5014,226385.0
2016-03-11 09:40:00,77.21,77.33,77.05,77.16,294897.0,60.5093,60.6033,60.3839,60.4701,294897.0
2016-03-11 09:50:00,77.17,77.3,77.13,77.23,102586.0,60.4779,60.5798,60.4466,60.5249,102586.0
2016-03-11 10:00:00,77.24,77.25,76.93,76.95,99470.0,60.5328,60.5406,60.2898,60.3055,99470.0
2016-03-11 10:10:00,76.97,77.03,76.88,76.95,68557.0,60.3212,60.3682,60.2506,60.3055,68557.0
2016-03-11 10:20:00,76.95,76.99,76.83,76.84,75282.0,60.3055,60.3368,60.2115,60.2193,75282.0
2016-03-11 10:30:00,76.86,77.14,76.86,77.11,95556.0,60.235,60.4544,60.235,60.4309,95556.0
2016-03-11 10:40:00,77.12,77.4,77.12,77.35,58065.0,60.4387,60.6582,60.4387,60.619,58065.0
2016-03-11 10:50:00,77.34,77.38,77.14,77.25,123169.0,60.6111,60.6425,60.4544,60.5406,123169.0
2016-03-11 11:00:00,77.25,77.36,77.22,77.25,102430.0,60.5406,60.6268,60.5171,60.5406,102430.0
2016-03-11 11:10:00,77.25,77.31,77.19,77.23,112489.0,60.5406,60.5876,60.4936,60.5249,112489.0
2016-03-11 11:20:00,77.23,77.34,77.22,77.32,98021.0,60.5249,60.6111,60.5171,60.5955,98021.0
2016-03-11 11:30:00,77.31,77.33,77.2,77.23,99376.0,60.5876,60.6033,60.5014,60.5249,99376.0
2016-03-11 11:40:00,77.23,77.37,77.23,77.32,63777.0,60.5249,60.6346,60.5249,60.5955,63777.0
2016-03-11 11:50:00,77.32,77.36,77.26,77.28,57296.0,60.5955,60.6268,60.5484,60.5641,57296.0
2016-03-11 12:00:00,77.28,77.32,77.23,77.26,48613.0,60.5641,60.5955,60.5249,60.5484,48613.0
2016-03-11 12:10:00,77.26,77.29,77.21,77.22,37552.0,60.5484,60.572,60.5093,60.5171,37552.0
2016-03-11 12:20:00,77.22,77.22,77.08,77.2,124241.0,60.5171,60.5171,60.4074,60.5014,124241.0
2016-03-11 12:30:00,77.2,77.22,77.05,77.06,89910.0,60.5014,60.5171,60.3839,60.3917,89910.0
2016-03-11 12:40:00,77.07,77.15,77.06,77.09,45877.0,60.3995,60.4622,60.3917,60.4152,45877.0
2016-03-11 12:50:00,77.09,77.1,76.99,77.01,73278.0,60.4152,60.423,60.3368,60.3525,73278.0
2016-03-11 13:00:00,77.01,77.04,76.82,76.87,118377.0,60.3525,60.376,60.2036,60.2428,118377.0
2016-03-11 13:10:00,76.87,77.02,76.85,77.0,63252.0,60.2428,60.3604,60.2271,60.3447,63252.0
2016-03-11 13:20:00,77.0,77.15,76.89,77.11,64804.0,60.3447,60.4622,60.2585,60.4309,64804.0
2016-03-11 13:30:00,77.1,77.11,76.92,76.96,35292.0,60.423,60.4309,60.282,60.3133,35292.0
2016-03-11 13:40:00,76.96,77.06,76.89,77.05,47276.0,60.3133,60.3917,60.2585,60.3839,47276.0
2016-03-11 13:50:00,77.06,77.12,77.03,77.1,82323.0,60.3917,60.4387,60.3682,60.423,82323.0
2016-03-11 14:00:00,77.1,77.11,76.99,77.01,72412.0,60.423,60.4309,60.3368,60.3525,72412.0
2016-03-11 14:10:00,77.02,77.08,77.02,77.05,44923.0,60.3604,60.4074,60.3604,60.3839,44923.0
2016-03-11 14:20:00,77.06,77.16,77.05,77.09,53799.0,60.3917,60.4701,60.3839,60.4152,53799.0
2016-03-11 14:30:00,77.09,77.1,76.93,76.95,90165.0,60.4152,60.423,60.2898,60.3055,90165.0
2016-03-11 14:40:00,76.96,77.16,76.9,77.11,67155.0,60.3133,60.4701,60.2663,60.4309,67155.0
2016-03-11 14:50:00,77.11,77.16,77.08,77.12,42474.0,60.4309,60.4701,60.4074,60.4387,42474.0
2016-03-11 15:00:00,77.12,77.28,77.1,77.26,49879.0,60.4387,60.5641,60.423,60.5484,49879.0
2016-03-11 15:10:00,77.27,77.34,77.19,77.23,90477.0,60.5563,60.6111,60.4936,60.5249,90477.0
2016-03-11 15:20:00,77.23,77.26,77.2,77.21,98056.0,60.5249,60.5484,60.5014,60.5093,98056.0
2016-03-11 15:30:00,77.21,77.25,77.16,77.22,124467.0,60.5093,60.5406,60.4701,60.5171,124467.0
2016-03-11 15:40:00,77.21,77.29,77.18,77.25,168183.0,60.5093,60.572,60.4857,60.5406,168183.0
2016-03-11 15:50:00,77.25,77.37,77.22,77.33,328865.0,60.5406,60.6346,60.5171,60.6033,328865.0
2016-03-14 09:30:00,76.86,77.53,76.8,77.5,165829.0,60.235,60.76,60.1879,60.7365,165829.0
2016-03-14 09:40:00,77.52,77.57,77.44,77.49,88726.0,60.7522,60.7914,60.6895,60.7287,88726.0
2016-03-14 09:50:00,77.48,77.53,77.41,77.43,49326.0,60.7209,60.76,60.666,60.6817,49326.0
2016-03-14 10:00:00,77.44,77.53,77.41,77.5,69163.0,60.6895,60.76,60.666,60.7365,69163.0
2016-03-14 10:10:00,77.49,77.55,77.35,77.43,60642.0,60.7287,60.7757,60.619,60.6817,60642.0
2016-03-14 10:20:00,77.45,77.47,77.28,77.32,58728.0,60.6973,60.713,60.5641,60.5955,58728.0
2016-03-14 10:30:00,77.32,77.45,77.31,77.36,43031.0,60.5955,60.6973,60.5876,60.6268,43031.0
2016-03-14 10:40:00,77.36,77.38,77.21,77.23,80963.0,60.6268,60.6425,60.5093,60.5249,80963.0
2016-03-14 10:50:00,77.23,77.26,77.12,77.18,47674.0,60.5249,60.5484,60.4387,60.4857,47674.0
2016-03-14 11:00:00,77.18,77.35,77.17,77.3,48945.0,60.4857,60.619,60.4779,60.5798,48945.0
2016-03-14 11:10:00,77.31,77.41,77.31,77.41,49272.0,60.5876,60.666,60.5876,60.666,49272.0
2016-03-14 11:20:00,77.41,77.45,77.36,77.43,45451.0,60.666,60.6973,60.6268,60.6817,45451.0
2016-03-14 11:30:00,77.44,77.44,77.32,77.43,51683.0,60.6895,60.6895,60.5955,60.6817,51683.0
2016-03-14 11:40:00,77.44,77.5,77.44,77.48,59962.0,60.6895,60.7365,60.6895,60.7209,59962.0
2016-03-14 11:50:00,77.49,77.57,77.45,77.53,75747.0,60.7287,60.7914,60.6973,60.76,75747.0
2016-03-14 12:00:00,77.52,77.63,77.5,77.57,44438.0,60.7522,60.8384,60.7365,60.7914,44438.0
2016-03-14 12:10:00,77.56,77.76,77.56,77.75,35153.0,60.7835,60.9403,60.7835,60.9325,35153.0
2016-03-14 12:20:00,77.74,77.77,77.67,77.69,46085.0,60.9246,60.9481,60.8698,60.8854,46085.0
2016-03-14 12:30:00,77.7,77.7,77.63,77.66,71850.0,60.8933,60.8933,60.8384,60.8619,71850.0
2016-03-14 12:40:00,77.66,77.66,77.58,77.59,37891.0,60.8619,60.8619,60.7992,60.8071,37891.0
2016-03-14 12:50:00,77.59,77.62,77.52,77.6,44230.0,60.8071,60.8306,60.7522,60.8149,44230.0
2016-03-14 13:00:00,77.61,77.61,77.56,77.6,33636.0,60.8227,60.8227,60.7835,60.8149,33636.0
2016-03-14 13:10:00,77.6,77.63,77.52,77.54,45034.0,60.8149,60.8384,60.7522,60.7679,45034.0
2016-03-14 13:20:00,77.54,77.54,77.41,77.41,51903.0,60.7679,60.7679,60.666,60.666,51903.0
2016-03-14 13:30:00,77.41,77.44,77.35,77.44,54180.0,60.666,60.6895,60.619,60.6895,54180.0
2016-03-14 13:40:00,77.43,77.55,77.43,77.55,42248.0,60.6817,60.7757,60.6817,60.7757,42248.0
2016-03-14 13:50:00,77.54,77.63,77.54,77.54,48257.0,60.7679,60.8384,60.7679,60.7679,48257.0
2016-03-14 14:00:00,77.54,77.54,77.43,77.52,49582.0,60.7679,60.7679,60.6817,60.7522,49582.0
2016-03-14 14:10:00,77.51,77.63,77.51,77.61,77212.0,60.7444,60.8384,60.7444,60.8227,77212.0
2016-03-14 14:20:00,77.6,77.8,77.55,77.79,85935.0,60.8149,60.9716,60.7757,60.9638,85935.0
2016-03-14 14:30:00,77.79,77.88,77.76,77.8,91597.0,60.9638,61.0343,60.9403,60.9716,91597.0
2016-03-14 14:40:00,77.8,77.92,77.79,77.87,98312.0,60.9716,61.0657,60.9638,61.0265,98312.0
2016-03-14 14:50:00,77.87,77.87,77.77,77.8,45508.0,61.0265,61.0265,60.9481,60.9716,45508.0
2016-03-14 15:00:00,77.81,77.81,77.73,77.76,39441.0,60.9795,60.9795,60.9168,60.9403,39441.0
2016-03-14 15:10:00,77.76,77.79,77.73,77.74,79751.0,60.9403,60.9638,60.9168,60.9246,79751.0
2016-03-14 15:20:00,77.73,77.88,77.72,77.86,93243.0,60.9168,61.0343,60.9089,61.0187,93243.0
2016-03-14 15:30:00,77.85,77.87,77.78,77.87,95325.0,61.0108,61.0265,60.956,61.0265,95325.0
2016-03-14 15:40:00,77.86,77.89,77.79,77.79,135442.0,61.0187,61.0422,60.9638,60.9638,135442.0
2016-03-14 15:50:00,77.8,77.8,77.52,77.55,438841.0,60.9716,60.9716,60.7522,60.7757,438841.0
2016-03-15 09:30:00,76.97,77.26,76.73,76.92,152556.0,60.3212,60.5484,60.1331,60.282,152556.0
2016-03-15 09:40:00,76.91,76.98,76.8,76.94,71717.0,60.2741,60.329,60.1879,60.2977,71717.0
2016-03-15 09:50:00,76.95,77.04,76.82,76.94,54189.0,60.3055,60.376,60.2036,60.2977,54189.0
2016-03-15 10:00:00,76.94,76.98,76.65,76.72,80667.0,60.2977,60.329,60.0704,60.1252,80667.0
2016-03-15 10:10:00,76.71,76.96,76.71,76.96,50218.0,60.1174,60.3133,60.1174,60.3133,50218.0
2016-03-15 10:20:00,76.95,77.06,76.91,77.06,43123.0,60.3055,60.3917,60.2741,60.3917,43123.0
2016-03-15 10:30:00,77.06,77.07,76.83,76.86,59462.0,60.3917,60.3995,60.2115,60.235,59462.0
2016-03-15 10:40:00,76.86,76.88,76.61,76.62,63877.0,60.235,60.2506,60.039,60.0469,63877.0
2016-03-15 10:50:00,76.61,76.64,76.57,76.62,68824.0,60.039,60.0625,60.0077,60.0469,68824.0
2016-03-15 11:00:00,76.62,76.64,76.49,76.59,106167.0,60.0469,60.0625,59.945,60.0234,106167.0
2016-03-15 11:10:00,76.59,76.6,76.37,76.4,106365.0,60.0234,60.0312,59.851,59.8745,106365.0
2016-03-15 11:20:00,76.41,76.49,76.39,76.49,81497.0,59.8823,59.945,59.8666,59.945,81497.0
2016-03-15 11:30:00,76.49,76.64,76.46,76.46,134811.0,59.945,60.0625,59.9215,59.9215,134811.0
2016-03-15 11:40:00,76.47,76.57,76.47,76.52,53190.0,59.9293,60.0077,59.9293,59.9685,53190.0
2016-03-15 11:50:00,76.52,76.58,76.46,76.49,52704.0,59.9685,60.0155,59.9215,59.945,52704.0
2016-03-15 12:00:00,76.49,76.62,76.45,76.61,84688.0,59.945,60.0469,59.9136,60.039,84688.0
2016-03-15 12:10:00,76.6,76.69,76.53,76.65,78964.0,60.0312,60.1017,59.9763,60.0704,78964.0
2016-03-15 12:20:00,76.65,76.66,76.55,76.66,59070.0,60.0704,60.0782,59.992,60.0782,59070.0
2016-03-15 12:30:00,76.65,76.65,76.51,76.53,63857.0,60.0704,60.0704,59.9607,59.9763,63857.0
2016-03-15 12:40:00,76.52,76.53,76.45,76.47,87741.0,59.9685,59.9763,59.9136,59.9293,87741.0
2016-03-15 12:50:00,76.48,76.54,76.43,76.5,59006.0,59.9372,59.9842,59.898,59.9528,59006.0
2016-03-15 13:00:00,76.5,76.63,76.5,76.51,57223.0,59.9528,60.0547,59.9528,59.9607,57223.0
2016-03-15 13:10:00,76.52,76.55,76.42,76.46,44439.0,59.9685,59.992,59.8901,59.9215,44439.0
2016-03-15 13:20:00,76.47,76.57,76.46,76.53,50892.0,59.9293,60.0077,59.9215,59.9763,50892.0
2016-03-15 13:30:00,76.54,76.64,76.5,76.55,87627.0,59.9842,60.0625,59.9528,59.992,87627.0
2016-03-15 13:40:00,76.56,76.57,76.44,76.46,138146.0,59.9999,60.0077,59.9058,59.9215,138146.0
2016-03-15 13:50:00,76.45,76.58,76.45,76.57,51594.0,59.9136,60.0155,59.9136,60.0077,51594.0
2016-03-15 14:00:00,76.58,76.59,76.47,76.52,61990.0,60.0155,60.0234,59.9293,59.9685,61990.0
2016-03-15 14:10:00,76.52,76.64,76.51,76.62,77178.0,59.9685,60.0625,59.9607,60.0469,77178.0
2016-03-15 14:20:00,76.61,76.65,76.58,76.6,65171.0,60.039,60.0704,60.0155,60.0312,65171.0
2016-03-15 14:30:00,76.6,76.72,76.59,76.71,81896.0,60.0312,60.1252,60.0234,60.1174,81896.0
2016-03-15 14:40:00,76.71,76.72,76.63,76.69,54433.0,60.1174,60.1252,60.0547,60.1017,54433.0
2016-03-15 14:50:00,76.69,76.7,76.59,76.69,139126.0,60.1017,60.1096,60.0234,60.1017,139126.0
2016-03-15 15:00:00,76.69,76.71,76.63,76.67,93807.0,60.1017,60.1174,60.0547,60.0861,93807.0
2016-03-15 15:10:00,76.67,76.79,76.62,76.79,113093.0,60.0861,60.1801,60.0469,60.1801,113093.0
2016-03-15 15:20:00,76.79,76.86,76.78,76.86,116187.0,60.1801,60.235,60.1723,60.235,116187.0
2016-03-15 15:30:00,76.86,76.87,76.72,76.74,109741.0,60.235,60.2428,60.1252,60.1409,109741.0
2016-03-15 15:40:00,76.73,76.77,76.68,76.69,160861.0,60.1331,60.1644,60.0939,60.1017,160861.0
2016-03-15 15:50:00,76.69,76.85,76.67,76.84,278967.0,60.1017,60.2271,60.0861,60.2193,278967.0
2016-03-16 09:30:00,76.85,76.94,76.58,76.93,99073.0,60.2271,60.2977,60.0155,60.2898,99073.0
2016-03-16 09:40:00,76.92,76.96,76.76,76.96,74443.0,60.282,60.3133,60.1566,60.3133,74443.0
2016-03-16 09:50:00,76.96,76.99,76.9,76.98,55383.0,60.3133,60.3368,60.2663,60.329,55383.0
2016-03-16 10:00:00,76.98,77.05,76.97,77.0,55275.0,60.329,60.3839,60.3212,60.3447,55275.0
2016-03-16 10:10:00,76.99,77.0,76.88,76.9,72072.0,60.3368,60.3447,60.2506,60.2663,72072.0
2016-03-16 10:20:00,76.89,76.92,76.75,76.77,65124.0,60.2585,60.282,60.1488,60.1644,65124.0
2016-03-16 10:30:00,76.79,76.87,76.68,76.7,83336.0,60.1801,60.2428,60.0939,60.1096,83336.0
2016-03-16 10:40:00,76.7,76.71,76.53,76.53,52382.0,60.1096,60.1174,59.9763,59.9763,52382.0
2016-03-16 10:50:00,76.53,76.56,76.41,76.41,60020.0,59.9763,59.9999,59.8823,59.8823,60020.0
2016-03-16 11:00:00,76.4,76.41,76.29,76.33,98755.0,59.8745,59.8823,59.7883,59.8196,98755.0
2016-03-16 11:10:00,76.33,76.33,76.2,76.27,70121.0,59.8196,59.8196,59.7177,59.7726,70121.0
2016-03-16 11:20:00,76.26,76.3,76.09,76.13,57547.0,59.7647,59.7961,59.6315,59.6629,57547.0
2016-03-16 11:30:00,76.13,76.17,76.06,76.1,87562.0,59.6629,59.6942,59.608,59.6394,87562.0
2016-03-16 11:40:00,76.09,76.27,76.09,76.21,63158.0,59.6315,59.7726,59.6315,59.7256,63158.0
2016-03-16 11:50:00,76.22,76.31,76.22,76.31,39553.0,59.7334,59.8039,59.7334,59.8039,39553.0
2016-03-16 12:00:00,76.31,76.48,76.29,76.44,56319.0,59.8039,59.9372,59.7883,59.9058,56319.0
2016-03-16 12:10:00,76.44,76.5,76.44,76.46,43054.0,59.9058,59.9528,59.9058,59.9215,43054.0
2016-03-16 12:20:00,76.45,76.48,76.43,76.45,50295.0,59.9136,59.9372,59.898,59.9136,50295.0
2016-03-16 12:30:00,76.45,76.46,76.34,76.35,32198.0,59.9136,59.9215,59.8274,59.8353,32198.0
2016-03-16 12:40:00,76.35,76.43,76.34,76.38,39398.0,59.8353,59.898,59.8274,59.8588,39398.0
2016-03-16 12:50:00,76.37,76.37,76.25,76.29,64424.0,59.851,59.851,59.7569,59.7883,64424.0
2016-03-16 13:00:00,76.3,76.4,76.28,76.29,38329.0,59.7961,59.8745,59.7804,59.7883,38329.0
2016-03-16 13:10:00,76.29,76.31,76.19,76.3,65334.0,59.7883,59.8039,59.7099,59.7961,65334.0
2016-03-16 13:20:00,76.3,76.32,76.24,76.28,37045.0,59.7961,59.8118,59.7491,59.7804,37045.0
2016-03-16 13:30:00,76.28,76.34,76.24,76.34,37024.0,59.7804,59.8274,59.7491,59.8274,37024.0
2016-03-16 13:40:00,76.34,76.41,76.25,76.27,34083.0,59.8274,59.8823,59.7569,59.7726,34083.0
2016-03-16 13:50:00,76.28,76.32,76.21,76.23,49471.0,59.7804,59.8118,59.7256,59.7412,49471.0
2016-03-16 14:00:00,76.26,77.0,76.19,76.79,132568.0,59.7647,60.3447,59.7099,60.1801,132568.0
2016-03-16 14:10:00,76.79,76.83,76.58,76.68,83989.0,60.1801,60.2115,60.0155,60.0939,83989.0
2016-03-16 14:20:00,76.67,77.03,76.66,76.94,109118.0,60.0861,60.3682,60.0782,60.2977,109118.0
2016-03-16 14:30:00,76.94,76.99,76.71,76.78,74648.0,60.2977,60.3368,60.1174,60.1723,74648.0
2016-03-16 14:40:00,76.76,77.0,76.75,76.86,79285.0,60.1566,60.3447,60.1488,60.235,79285.0
2016-03-16 14:50:00,76.86,76.9,76.63,76.64,67376.0,60.235,60.2663,60.0547,60.0625,67376.0
2016-03-16 15:00:00,76.63,76.88,76.62,76.83,76170.0,60.0547,60.2506,60.0469,60.2115,76170.0
2016-03-16 15:10:00,76.84,76.99,76.78,76.93,79494.0,60.2193,60.3368,60.1723,60.2898,79494.0
2016-03-16 15:20:00,76.93,76.93,76.79,76.88,105281.0,60.2898,60.2898,60.1801,60.2506,105281.0
2016-03-16 15:30:00,76.88,76.96,76.81,76.87,166188.0,60.2506,60.3133,60.1958,60.2428,166188.0
2016-03-16 15:40:00,76.88,76.88,76.69,76.71,174667.0,60.2506,60.2506,60.1017,60.1174,174667.0
2016-03-16 15:50:00,76.7,76.73,76.59,76.66,289590.0,60.1096,60.1331,60.0234,60.0782,289590.0
2016-03-17 09:30:00,76.91,77.06,76.33,76.45,144903.0,60.2741,60.3917,59.8196,59.9136,144903.0
2016-03-17 09:40:00,76.45,76.49,75.95,75.95,77553.0,59.9136,59.945,59.5218,59.5218,77553.0
2016-03-17 09:50:00,75.95,76.01,75.75,75.76,127324.0,59.5218,59.5688,59.3651,59.3729,127324.0
2016-03-17 10:00:00,75.75,75.77,75.38,75.47,141801.0,59.3651,59.3807,59.0751,59.1456,141801.0
2016-03-17 10:10:00,75.46,75.47,74.9,74.91,188380.0,59.1378,59.1456,58.6989,58.7068,188380.0
2016-03-17 10:20:00,74.91,75.22,74.85,75.18,140564.0,58.7068,58.9497,58.6597,58.9184,140564.0
2016-03-17 10:30:00,75.18,75.18,74.93,75.09,137060.0,58.9184,58.9184,58.7224,58.8478,137060.0
2016-03-17 10:40:00,75.1,75.13,74.98,75.04,130480.0,58.8557,58.8792,58.7616,58.8086,130480.0
2016-03-17 10:50:00,75.05,75.41,75.04,75.41,160842.0,58.8165,59.0986,58.8086,59.0986,160842.0
2016-03-17 11:00:00,75.41,75.43,75.27,75.43,139674.0,59.0986,59.1143,58.9889,59.1143,139674.0
2016-03-17 11:10:00,75.42,75.58,75.39,75.55,132385.0,59.1064,59.2318,59.0829,59.2083,132385.0
2016-03-17 11:20:00,75.55,75.7,75.53,75.63,130775.0,59.2083,59.3259,59.1926,59.271,130775.0
2016-03-17 11:30:00,75.63,75.64,75.27,75.27,117586.0,59.271,59.2789,58.9889,58.9889,117586.0
2016-03-17 11:40:00,75.27,75.53,75.23,75.51,71611.0,58.9889,59.1926,58.9575,59.177,71611.0
2016-03-17 11:50:00,75.52,75.53,75.38,75.45,64894.0,59.1848,59.1926,59.0751,59.1299,64894.0
2016-03-17 12:00:00,75.45,75.56,75.43,75.48,57851.0,59.1299,59.2162,59.1143,59.1535,57851.0
2016-03-17 12:10:00,75.48,75.52,75.35,75.43,69503.0,59.1535,59.1848,59.0516,59.1143,69503.0
2016-03-17 12:20:00,75.43,75.63,75.43,75.63,53951.0,59.1143,59.271,59.1143,59.271,53951.0
2016-03-17 12:30:00,75.63,75.73,75.56,75.62,86545.0,59.271,59.3494,59.2162,59.2632,86545.0
2016-03-17 12:40:00,75.62,75.63,75.5,75.51,75873.0,59.2632,59.271,59.1691,59.177,75873.0
2016-03-17 12:50:00,75.52,75.53,75.45,75.51,66371.0,59.1848,59.1926,59.1299,59.177,66371.0
2016-03-17 13:00:00,75.52,75.62,75.5,75.61,81801.0,59.1848,59.2632,59.1691,59.2553,81801.0
2016-03-17 13:10:00,75.61,75.61,75.53,75.58,47001.0,59.2553,59.2553,59.1926,59.2318,47001.0
2016-03-17 13:20:00,75.57,75.59,75.48,75.58,86311.0,59.224,59.2397,59.1535,59.2318,86311.0
2016-03-17 13:30:00,75.57,75.57,75.45,75.56,81678.0,59.224,59.224,59.1299,59.2162,81678.0
2016-03-17 13:40:00,75.55,75.59,75.51,75.53,107041.0,59.2083,59.2397,59.177,59.1926,107041.0
2016-03-17 13:50:00,75.53,75.53,75.44,75.49,143834.0,59.1926,59.1926,59.1221,59.1613,143834.0
2016-03-17 14:00:00,75.49,75.5,75.4,75.48,137986.0,59.1613,59.1691,59.0908,59.1535,137986.0
2016-03-17 14:10:00,75.47,75.58,75.44,75.56,128811.0,59.1456,59.2318,59.1221,59.2162,128811.0
2016-03-17 14:20:00,75.56,75.64,75.45,75.46,120042.0,59.2162,59.2789,59.1299,59.1378,120042.0
2016-03-17 14:30:00,75.46,75.46,75.18,75.25,190044.0,59.1378,59.1378,58.9184,58.9732,190044.0
2016-03-17 14:40:00,75.25,75.3,75.19,75.26,174678.0,58.9732,59.0124,58.9262,58.981,174678.0
2016-03-17 14:50:00,75.27,75.37,75.26,75.31,100923.0,58.9889,59.0673,58.981,59.0202,100923.0
2016-03-17 15:00:00,75.3,75.43,75.3,75.39,134600.0,59.0124,59.1143,59.0124,59.0829,134600.0
2016-03-17 15:10:00,75.4,75.44,75.39,75.41,112924.0,59.0908,59.1221,59.0829,59.0986,112924.0
2016-03-17 15:20:00,75.41,75.69,75.41,75.68,318092.0,59.0986,59.318,59.0986,59.3102,318092.0
2016-03-17 15:30:00,75.67,75.85,75.64,75.84,242521.0,59.3024,59.4434,59.2789,59.4356,242521.0
2016-03-17 15:40:00,75.84,75.85,75.58,75.58,221822.0,59.4356,59.4434,59.2318,59.2318,221822.0
2016-03-17 15:50:00,75.58,75.64,75.47,75.51,369478.0,59.2318,59.2789,59.1456,59.177,369478.0
2016-03-18 09:30:00,75.66,75.83,75.12,75.52,1162125.0,59.2945,59.4278,58.8713,59.1848,1162125.0
2016-03-18 09:40:00,75.54,75.64,75.48,75.52,224237.0,59.2005,59.2789,59.1535,59.1848,224237.0
2016-03-18 09:50:00,75.51,75.69,75.5,75.69,109008.0,59.177,59.318,59.1691,59.318,109008.0
2016-03-18 10:00:00,75.68,75.68,75.48,75.61,112594.0,59.3102,59.3102,59.1535,59.2553,112594.0
2016-03-18 10:10:00,75.63,75.85,75.6,75.77,79502.0,59.271,59.4434,59.2475,59.3807,79502.0
2016-03-18 10:20:00,75.76,75.9,75.67,75.89,349533.0,59.3729,59.4826,59.3024,59.4748,349533.0
2016-03-18 10:30:00,75.91,76.13,75.91,76.09,130214.0,59.4904,59.6629,59.4904,59.6315,130214.0
2016-03-18 10:40:00,76.09,76.24,76.08,76.11,92637.0,59.6315,59.7491,59.6237,59.6472,92637.0
2016-03-18 10:50:00,76.11,76.22,76.04,76.12,177583.0,59.6472,59.7334,59.5923,59.655,177583.0
2016-03-18 11:00:00,76.12,76.12,76.08,76.08,91487.0,59.655,59.655,59.6237,59.6237,91487.0
2016-03-18 11:10:00,76.09,76.12,76.03,76.06,126743.0,59.6315,59.655,59.5845,59.608,126743.0
2016-03-18 11:20:00,76.06,76.1,76.02,76.04,151196.0,59.608,59.6394,59.5767,59.5923,151196.0
2016-03-18 11:30:00,76.04,76.11,76.02,76.1,153609.0,59.5923,59.6472,59.5767,59.6394,153609.0
2016-03-18 11:40:00,76.09,76.11,76.09,76.1,57943.0,59.6315,59.6472,59.6315,59.6394,57943.0
2016-03-18 11:50:00,76.1,76.3,76.09,76.25,317815.0,59.6394,59.7961,59.6315,59.7569,317815.0
2016-03-18 12:00:00,76.26,76.4,76.24,76.35,86353.0,59.7647,59.8745,59.7491,59.8353,86353.0
2016-03-18 12:10:00,76.34,76.58,76.3,76.58,52650.0,59.8274,60.0155,59.7961,60.0155,52650.0
2016-03-18 12:20:00,76.57,76.65,76.55,76.61,66817.0,60.0077,60.0704,59.992,60.039,66817.0
2016-03-18 12:30:00,76.61,76.61,76.43,76.47,53377.0,60.039,60.039,59.898,59.9293,53377.0
2016-03-18 12:40:00,76.47,76.5,76.43,76.47,64921.0,59.9293,59.9528,59.898,59.9293,64921.0
2016-03-18 12:50:00,76.47,76.5,76.4,76.48,73143.0,59.9293,59.9528,59.8745,59.9372,73143.0
2016-03-18 13:00:00,76.49,76.49,76.39,76.4,81802.0,59.945,59.945,59.8666,59.8745,81802.0
2016-03-18 13:10:00,76.4,76.42,76.29,76.31,79449.0,59.8745,59.8901,59.7883,59.8039,79449.0
2016-03-18 13:20:00,76.32,76.35,76.16,76.19,100793.0,59.8118,59.8353,59.6864,59.7099,100793.0
2016-03-18 13:30:00,76.19,76.2,75.99,76.0,165138.0,59.7099,59.7177,59.5531,59.561,165138.0
2016-03-18 13:40:00,76.02,76.22,76.02,76.21,121861.0,59.5767,59.7334,59.5767,59.7256,121861.0
2016-03-18 13:50:00,76.21,76.23,76.06,76.13,72869.0,59.7256,59.7412,59.608,59.6629,72869.0
2016-03-18 14:00:00,76.14,76.18,76.1,76.1,55932.0,59.6707,59.702,59.6394,59.6394,55932.0
2016-03-18 14:10:00,76.11,76.15,76.08,76.14,53001.0,59.6472,59.6785,59.6237,59.6707,53001.0
2016-03-18 14:20:00,76.15,76.21,76.13,76.15,69806.0,59.6785,59.7256,59.6629,59.6785,69806.0
2016-03-18 14:30:00,76.15,76.19,76.12,76.12,57666.0,59.6785,59.7099,59.655,59.655,57666.0
2016-03-18 14:40:00,76.12,76.14,76.08,76.12,54959.0,59.655,59.6707,59.6237,59.655,54959.0
2016-03-18 14:50:00,76.12,76.14,76.04,76.07,43355.0,59.655,59.6707,59.5923,59.6158,43355.0
2016-03-18 15:00:00,76.08,76.27,76.08,76.23,93980.0,59.6237,59.7726,59.6237,59.7412,93980.0
2016-03-18 15:10:00,76.22,76.36,76.2,76.26,81757.0,59.7334,59.8431,59.7177,59.7647,81757.0
2016-03-18 15:20:00,76.25,76.35,76.24,76.29,148720.0,59.7569,59.8353,59.7491,59.7883,148720.0
2016-03-18 15:30:00,76.3,76.33,76.2,76.21,136681.0,59.7961,59.8196,59.7177,59.7256,136681.0
2016-03-18 15:40:00,76.22,76.32,76.18,76.31,258118.0,59.7334,59.8118,59.702,59.8039,258118.0
2016-03-18 15:50:00,76.3,76.31,76.06,76.21,637877.0,59.7961,59.8039,59.608,59.7256,637877.0
2016-03-21 09:30:00,76.12,76.25,75.73,75.86,119747.0,59.655,59.7569,59.3494,59.4513,119747.0
2016-03-21 09:40:00,75.86,75.9,75.62,75.66,116102.0,59.4513,59.4826,59.2632,59.2945,116102.0
2016-03-21 09:50:00,75.65,75.7,75.5,75.67,68408.0,59.2867,59.3259,59.1691,59.3024,68408.0
2016-03-21 10:00:00,75.65,75.71,75.59,75.61,73773.0,59.2867,59.3337,59.2397,59.2553,73773.0
2016-03-21 10:10:00,75.6,75.7,75.52,75.7,71488.0,59.2475,59.3259,59.1848,59.3259,71488.0
2016-03-21 10:20:00,75.7,75.81,75.66,75.69,98614.0,59.3259,59.4121,59.2945,59.318,98614.0
2016-03-21 10:30:00,75.68,75.98,75.63,75.9,61491.0,59.3102,59.5453,59.271,59.4826,61491.0
2016-03-21 10:40:00,75.89,75.92,75.68,75.77,66970.0,59.4748,59.4983,59.3102,59.3807,66970.0
2016-03-21 10:50:00,75.77,75.79,75.74,75.76,102403.0,59.3807,59.3964,59.3572,59.3729,102403.0
2016-03-21 11:00:00,75.76,75.91,75.75,75.85,71853.0,59.3729,59.4904,59.3651,59.4434,71853.0
2016-03-21 11:10:00,75.85,75.91,75.8,75.89,63953.0,59.4434,59.4904,59.4042,59.4748,63953.0
2016-03-21 11:20:00,75.9,75.97,75.8,75.81,66569.0,59.4826,59.5375,59.4042,59.4121,66569.0
2016-03-21 11:30:00,75.81,75.97,75.81,75.97,56084.0,59.4121,59.5375,59.4121,59.5375,56084.0
2016-03-21 11:40:00,75.97,76.0,75.93,75.96,98655.0,59.5375,59.561,59.5061,59.5296,98655.0
2016-03-21 11:50:00,75.97,76.03,75.93,76.02,118179.0,59.5375,59.5845,59.5061,59.5767,118179.0
2016-03-21 12:00:00,76.02,76.03,75.97,76.0,67538.0,59.5767,59.5845,59.5375,59.561,67538.0
2016-03-21 12:10:00,76.0,76.05,75.94,75.97,56404.0,59.561,59.6002,59.514,59.5375,56404.0
2016-03-21 12:20:00,75.96,76.02,75.85,75.9,34900.0,59.5296,59.5767,59.4434,59.4826,34900.0
2016-03-21 12:30:00,75.9,76.0,75.89,75.95,31272.0,59.4826,59.561,59.4748,59.5218,31272.0
2016-03-21 12:40:00,75.96,75.97,75.89,75.92,49182.0,59.5296,59.5375,59.4748,59.4983,49182.0
2016-03-21 12:50:00,75.92,75.96,75.9,75.91,35149.0,59.4983,59.5296,59.4826,59.4904,35149.0
2016-03-21 13:00:00,75.9,75.91,75.81,75.89,50006.0,59.4826,59.4904,59.4121,59.4748,50006.0
2016-03-21 13:10:00,75.89,75.92,75.81,75.86,35946.0,59.4748,59.4983,59.4121,59.4513,35946.0
2016-03-21 13:20:00,75.86,75.87,75.78,75.84,50858.0,59.4513,59.4591,59.3886,59.4356,50858.0
2016-03-21 13:30:00,75.84,75.86,75.77,75.79,52778.0,59.4356,59.4513,59.3807,59.3964,52778.0
2016-03-21 13:40:00,75.79,75.79,75.58,75.6,94537.0,59.3964,59.3964,59.2318,59.2475,94537.0
2016-03-21 13:50:00,75.6,75.62,75.52,75.62,69354.0,59.2475,59.2632,59.1848,59.2632,69354.0
2016-03-21 14:00:00,75.63,75.66,75.47,75.65,103950.0,59.271,59.2945,59.1456,59.2867,103950.0
2016-03-21 14:10:00,75.65,75.69,75.57,75.61,96002.0,59.2867,59.318,59.224,59.2553,96002.0
2016-03-21 14:20:00,75.61,75.63,75.55,75.61,146444.0,59.2553,59.271,59.2083,59.2553,146444.0
2016-03-21 14:30:00,75.61,75.63,75.54,75.56,90139.0,59.2553,59.271,59.2005,59.2162,90139.0
2016-03-21 14:40:00,75.57,75.58,75.49,75.51,90388.0,59.224,59.2318,59.1613,59.177,90388.0
2016-03-21 14:50:00,75.51,75.55,75.46,75.51,108897.0,59.177,59.2083,59.1378,59.177,108897.0
2016-03-21 15:00:00,75.51,75.52,75.43,75.52,96584.0,59.177,59.1848,59.1143,59.1848,96584.0
2016-03-21 15:10:00,75.52,75.53,75.33,75.33,98377.0,59.1848,59.1926,59.0359,59.0359,98377.0
2016-03-21 15:20:00,75.33,75.41,75.32,75.35,185263.0,59.0359,59.0986,59.0281,59.0516,185263.0
2016-03-21 15:30:00,75.35,75.35,75.22,75.24,219389.0,59.0516,59.0516,58.9497,58.9654,219389.0
2016-03-21 15:40:00,75.24,75.24,75.14,75.19,414617.0,58.9654,58.9654,58.887,58.9262,414617.0
2016-03-21 15:50:00,75.19,75.26,75.17,75.22,628623.0,58.9262,58.981,58.9105,58.9497,628623.0
2016-03-22 09:30:00,74.67,74.75,74.26,74.51,154779.0,58.8154,58.8784,58.4925,58.6894,154779.0
2016-03-22 09:40:00,74.52,74.52,74.32,74.34,76604.0,58.6972,58.6972,58.5397,58.5555,76604.0
2016-03-22 09:50:00,74.33,74.68,74.28,74.65,93012.0,58.5476,58.8233,58.5082,58.7996,93012.0
2016-03-22 10:00:00,74.64,74.67,74.54,74.57,53294.0,58.7918,58.8154,58.713,58.7366,53294.0
2016-03-22 10:10:00,74.58,74.65,74.51,74.65,61853.0,58.7445,58.7996,58.6894,58.7996,61853.0
2016-03-22 10:20:00,74.67,74.8,74.65,74.76,44440.0,58.8154,58.9178,58.7996,58.8863,44440.0
2016-03-22 10:30:00,74.75,74.76,74.56,74.64,69909.0,58.8784,58.8863,58.7288,58.7918,69909.0
2016-03-22 10:40:00,74.64,74.74,74.61,74.67,82302.0,58.7918,58.8705,58.7681,58.8154,82302.0
2016-03-22 10:50:00,74.67,74.71,74.58,74.67,72628.0,58.8154,58.8469,58.7445,58.8154,72628.0
2016-03-22 11:00:00,74.69,74.79,74.67,74.76,90765.0,58.8312,58.9099,58.8154,58.8863,90765.0
2016-03-22 11:10:00,74.77,74.91,74.75,74.89,53111.0,58.8942,59.0044,58.8784,58.9887,53111.0
2016-03-22 11:20:00,74.89,74.89,74.65,74.66,101006.0,58.9887,58.9887,58.7996,58.8075,101006.0
2016-03-22 11:30:00,74.66,74.69,74.46,74.47,148836.0,58.8075,58.8312,58.65,58.6579,148836.0
2016-03-22 11:40:00,74.47,74.5,74.39,74.43,201662.0,58.6579,58.6815,58.5948,58.6264,201662.0
2016-03-22 11:50:00,74.43,74.51,74.33,74.33,74536.0,58.6264,58.6894,58.5476,58.5476,74536.0
2016-03-22 12:00:00,74.34,74.47,74.27,74.46,125781.0,58.5555,58.6579,58.5003,58.65,125781.0
2016-03-22 12:10:00,74.47,74.47,74.33,74.36,127228.0,58.6579,58.6579,58.5476,58.5712,127228.0
2016-03-22 12:20:00,74.36,74.53,74.32,74.52,105106.0,58.5712,58.7051,58.5397,58.6972,105106.0
2016-03-22 12:30:00,74.52,74.52,74.41,74.41,165079.0,58.6972,58.6972,58.6106,58.6106,165079.0
2016-03-22 12:40:00,74.42,74.42,74.28,74.29,175578.0,58.6185,58.6185,58.5082,58.5161,175578.0
2016-03-22 12:50:00,74.28,74.53,74.25,74.52,283449.0,58.5082,58.7051,58.4846,58.6972,283449.0
2016-03-22 13:00:00,74.51,74.52,74.34,74.36,328842.0,58.6894,58.6972,58.5555,58.5712,328842.0
2016-03-22 13:10:00,74.36,74.36,74.16,74.18,232155.0,58.5712,58.5712,58.4137,58.4294,232155.0
2016-03-22 13:20:00,74.17,74.49,74.1,74.38,476571.0,58.4216,58.6736,58.3664,58.587,476571.0
2016-03-22 13:30:00,74.4,74.69,74.3,74.57,168709.0,58.6027,58.8312,58.524,58.7366,168709.0
2016-03-22 13:40:00,74.56,74.76,74.56,74.74,124156.0,58.7288,58.8863,58.7288,58.8705,124156.0
2016-03-22 13:50:00,74.73,74.85,74.72,74.78,107313.0,58.8627,58.9572,58.8548,58.902,107313.0
2016-03-22 14:00:00,74.78,74.92,74.77,74.9,102875.0,58.902,59.0123,58.8942,58.9966,102875.0
2016-03-22 14:10:00,74.9,74.97,74.75,74.97,162464.0,58.9966,59.0517,58.8784,59.0517,162464.0
2016-03-22 14:20:00,74.97,75.26,74.92,75.2,196268.0,59.0517,59.2801,59.0123,59.2329,196268.0
2016-03-22 14:30:00,75.2,75.34,75.17,75.29,138730.0,59.2329,59.3431,59.2092,59.3038,138730.0
2016-03-22 14:40:00,75.29,75.3,75.14,75.23,96327.0,59.3038,59.3116,59.1856,59.2565,96327.0
2016-03-22 14:50:00,75.23,75.25,75.04,75.12,152365.0,59.2565,59.2722,59.1068,59.1698,152365.0
2016-03-22 15:00:00,75.11,75.24,75.09,75.17,95119.0,59.162,59.2644,59.1462,59.2092,95119.0
2016-03-22 15:10:00,75.17,75.17,74.77,74.79,318567.0,59.2092,59.2092,58.8942,58.9099,318567.0
2016-03-22 15:20:00,74.79,74.88,74.67,74.71,286310.0,58.9099,58.9808,58.8154,58.8469,286310.0
2016-03-22 15:30:00,74.72,74.81,74.68,74.76,246431.0,58.8548,58.9257,58.8233,58.8863,246431.0
2016-03-22 15:40:00,74.76,74.93,74.75,74.88,226946.0,58.8863,59.0202,58.8784,58.9808,226946.0
2016-03-22 15:50:00,74.87,74.96,74.79,74.94,647587.0,58.9729,59.0438,58.9099,59.0281,647587.0
2016-03-23 09:30:00,74.76,74.97,74.6,74.95,161344.0,58.8863,59.0517,58.7603,59.0359,161344.0
2016-03-23 09:40:00,74.95,75.09,74.93,75.05,103194.0,59.0359,59.1462,59.0202,59.1147,103194.0
2016-03-23 09:50:00,75.08,75.19,75.03,75.08,114129.0,59.1383,59.225,59.099,59.1383,114129.0
2016-03-23 10:00:00,75.06,75.06,74.86,74.98,83034.0,59.1226,59.1226,58.9651,59.0596,83034.0
2016-03-23 10:10:00,74.99,75.04,74.93,74.98,88632.0,59.0675,59.1068,59.0202,59.0596,88632.0
2016-03-23 10:20:00,74.98,75.07,74.97,75.05,81254.0,59.0596,59.1305,59.0517,59.1147,81254.0
2016-03-23 10:30:00,75.07,75.1,74.91,74.96,120403.0,59.1305,59.1541,59.0044,59.0438,120403.0
2016-03-23 10:40:00,74.97,75.01,74.91,74.99,136627.0,59.0517,59.0832,59.0044,59.0675,136627.0
2016-03-23 10:50:00,75.0,75.0,74.89,74.95,57338.0,59.0753,59.0753,58.9887,59.0359,57338.0
2016-03-23 11:00:00,74.95,75.04,74.94,75.04,77755.0,59.0359,59.1068,59.0281,59.1068,77755.0
2016-03-23 11:10:00,75.04,75.14,75.0,75.0,61697.0,59.1068,59.1856,59.0753,59.0753,61697.0
2016-03-23 11:20:00,75.0,75.05,75.0,75.01,60881.0,59.0753,59.1147,59.0753,59.0832,60881.0
2016-03-23 11:30:00,75.01,75.02,74.94,74.96,76405.0,59.0832,59.0911,59.0281,59.0438,76405.0
2016-03-23 11:40:00,74.96,74.97,74.77,74.82,66914.0,59.0438,59.0517,58.8942,58.9335,66914.0
2016-03-23 11:50:00,74.81,74.84,74.76,74.83,101158.0,58.9257,58.9493,58.8863,58.9414,101158.0
2016-03-23 12:00:00,74.84,74.91,74.81,74.84,59255.0,58.9493,59.0044,58.9257,58.9493,59255.0
2016-03-23 12:10:00,74.84,74.91,74.74,74.8,56700.0,58.9493,59.0044,58.8705,58.9178,56700.0
2016-03-23 12:20:00,74.8,74.83,74.75,74.81,92827.0,58.9178,58.9414,58.8784,58.9257,92827.0
2016-03-23 12:30:00,74.81,74.86,74.79,74.79,72058.0,58.9257,58.9651,58.9099,58.9099,72058.0
2016-03-23 12:40:00,74.79,74.81,74.7,74.7,66966.0,58.9099,58.9257,58.839,58.839,66966.0
2016-03-23 12:50:00,74.7,74.8,74.7,74.77,42063.0,58.839,58.9178,58.839,58.8942,42063.0
2016-03-23 13:00:00,74.78,74.8,74.67,74.73,38239.0,58.902,58.9178,58.8154,58.8627,38239.0
2016-03-23 13:10:00,74.72,74.8,74.63,74.63,63626.0,58.8548,58.9178,58.7839,58.7839,63626.0
2016-03-23 13:20:00,74.62,74.7,74.61,74.66,53108.0,58.776,58.839,58.7681,58.8075,53108.0
2016-03-23 13:30:00,74.67,74.7,74.63,74.66,85632.0,58.8154,58.839,58.7839,58.8075,85632.0
2016-03-23 13:40:00,74.67,74.67,74.59,74.65,53075.0,58.8154,58.8154,58.7524,58.7996,53075.0
2016-03-23 13:50:00,74.64,74.76,74.64,74.71,83947.0,58.7918,58.8863,58.7918,58.8469,83947.0
2016-03-23 14:00:00,74.7,74.8,74.69,74.8,80426.0,58.839,58.9178,58.8312,58.9178,80426.0
2016-03-23 14:10:00,74.79,74.8,74.72,74.73,80744.0,58.9099,58.9178,58.8548,58.8627,80744.0
2016-03-23 14:20:00,74.73,74.74,74.5,74.65,1401543.0,58.8627,58.8705,58.6815,58.7996,1401543.0
2016-03-23 14:30:00,74.66,74.75,74.49,74.5,1189116.0,58.8075,58.8784,58.6736,58.6815,1189116.0
2016-03-23 14:40:00,74.5,74.53,74.44,74.5,272093.0,58.6815,58.7051,58.6342,58.6815,272093.0
2016-03-23 14:50:00,74.5,74.66,74.48,74.64,105008.0,58.6815,58.8075,58.6657,58.7918,105008.0
2016-03-23 15:00:00,74.63,74.64,74.51,74.56,127797.0,58.7839,58.7918,58.6894,58.7288,127797.0
2016-03-23 15:10:00,74.56,74.57,74.51,74.52,130032.0,58.7288,58.7366,58.6894,58.6972,130032.0
2016-03-23 15:20:00,74.53,74.55,74.4,74.43,399882.0,58.7051,58.7209,58.6027,58.6264,399882.0
2016-03-23 15:30:00,74.42,74.51,74.38,74.42,184065.0,58.6185,58.6894,58.587,58.6185,184065.0
2016-03-23 15:40:00,74.42,74.57,74.42,74.52,235300.0,58.6185,58.7366,58.6185,58.6972,235300.0
2016-03-23 15:50:00,74.52,74.55,74.47,74.48,490404.0,58.6972,58.7209,58.6579,58.6657,490404.0
2016-03-24 09:30:00,74.02,74.23,73.77,73.81,173646.0,58.3034,58.4688,58.1065,58.138,173646.0
2016-03-24 09:40:00,73.8,74.13,73.8,73.91,62385.0,58.1301,58.3901,58.1301,58.2168,62385.0
2016-03-24 09:50:00,73.92,74.08,73.89,74.0,129135.0,58.2246,58.3507,58.201,58.2877,129135.0
2016-03-24 10:00:00,74.01,74.01,73.85,73.99,63255.0,58.2955,58.2955,58.1695,58.2798,63255.0
2016-03-24 10:10:00,73.99,74.13,73.98,74.08,54238.0,58.2798,58.3901,58.2719,58.3507,54238.0
2016-03-24 10:20:00,74.07,74.13,73.99,74.02,57011.0,58.3428,58.3901,58.2798,58.3034,57011.0
2016-03-24 10:30:00,74.02,74.09,73.98,74.07,74015.0,58.3034,58.3585,58.2719,58.3428,74015.0
2016-03-24 10:40:00,74.09,74.09,73.91,73.99,80098.0,58.3585,58.3585,58.2168,58.2798,80098.0
2016-03-24 10:50:00,73.98,73.98,73.81,73.82,45874.0,58.2719,58.2719,58.138,58.1459,45874.0
2016-03-24 11:00:00,73.83,73.89,73.78,73.79,51875.0,58.1538,58.201,58.1144,58.1222,51875.0
2016-03-24 11:10:00,73.8,73.84,73.56,73.58,89482.0,58.1301,58.1616,57.9411,57.9568,89482.0
2016-03-24 11:20:00,73.59,73.69,73.52,73.53,85914.0,57.9647,58.0435,57.9096,57.9175,85914.0
2016-03-24 11:30:00,73.52,73.6,73.52,73.52,47059.0,57.9096,57.9726,57.9096,57.9096,47059.0
2016-03-24 11:40:00,73.53,73.56,73.47,73.54,85697.0,57.9175,57.9411,57.8702,57.9253,85697.0
2016-03-24 11:50:00,73.54,73.57,73.49,73.53,40597.0,57.9253,57.949,57.8859,57.9175,40597.0
2016-03-24 12:00:00,73.53,73.66,73.52,73.64,50354.0,57.9175,58.0198,57.9096,58.0041,50354.0
2016-03-24 12:10:00,73.64,73.71,73.59,73.59,59648.0,58.0041,58.0592,57.9647,57.9647,59648.0
2016-03-24 12:20:00,73.59,73.65,73.56,73.61,63400.0,57.9647,58.012,57.9411,57.9805,63400.0
2016-03-24 12:30:00,73.62,73.65,73.55,73.62,64432.0,57.9883,58.012,57.9332,57.9883,64432.0
2016-03-24 12:40:00,73.61,73.72,73.55,73.72,55591.0,57.9805,58.0671,57.9332,58.0671,55591.0
2016-03-24 12:50:00,73.72,73.9,73.71,73.89,76148.0,58.0671,58.2089,58.0592,58.201,76148.0
2016-03-24 13:00:00,73.9,73.9,73.66,73.66,109465.0,58.2089,58.2089,58.0198,58.0198,109465.0
2016-03-24 13:10:00,73.65,73.77,73.65,73.71,49872.0,58.012,58.1065,58.012,58.0592,49872.0
2016-03-24 13:20:00,73.72,73.78,73.65,73.69,74951.0,58.0671,58.1144,58.012,58.0435,74951.0
2016-03-24 13:30:00,73.68,73.68,73.53,73.55,81766.0,58.0356,58.0356,57.9175,57.9332,81766.0
2016-03-24 13:40:00,73.54,73.58,73.5,73.55,69637.0,57.9253,57.9568,57.8938,57.9332,69637.0
2016-03-24 13:50:00,73.56,73.7,73.56,73.66,54322.0,57.9411,58.0514,57.9411,58.0198,54322.0
2016-03-24 14:00:00,73.67,73.78,73.62,73.77,58009.0,58.0277,58.1144,57.9883,58.1065,58009.0
2016-03-24 14:10:00,73.77,73.81,73.67,73.79,76850.0,58.1065,58.138,58.0277,58.1222,76850.0
2016-03-24 14:20:00,73.78,73.9,73.75,73.83,80987.0,58.1144,58.2089,58.0907,58.1538,80987.0
2016-03-24 14:30:00,73.83,73.86,73.79,73.82,50352.0,58.1538,58.1774,58.1222,58.1459,50352.0
2016-03-24 14:40:00,73.82,73.91,73.8,73.85,56236.0,58.1459,58.2168,58.1301,58.1695,56236.0
2016-03-24 14:50:00,73.86,73.88,73.77,73.81,79971.0,58.1774,58.1931,58.1065,58.138,79971.0
2016-03-24 15:00:00,73.81,73.84,73.77,73.78,51120.0,58.138,58.1616,58.1065,58.1144,51120.0
2016-03-24 15:10:00,73.78,73.91,73.77,73.89,53267.0,58.1144,58.2168,58.1065,58.201,53267.0
2016-03-24 15:20:00,73.89,73.93,73.85,73.85,97290.0,58.201,58.2325,58.1695,58.1695,97290.0
2016-03-24 15:30:00,73.85,73.91,73.84,73.89,84465.0,58.1695,58.2168,58.1616,58.201,84465.0
2016-03-24 15:40:00,73.89,74.01,73.88,74.0,174509.0,58.201,58.2955,58.1931,58.2877,174509.0
2016-03-24 15:50:00,74.01,74.02,73.89,73.97,238911.0,58.2955,58.3034,58.201,58.264,238911.0
2016-03-28 09:30:00,74.07,74.09,73.78,73.9,113481.0,58.3428,58.3585,58.1144,58.2089,113481.0
2016-03-28 09:40:00,73.89,73.96,73.79,73.85,205224.0,58.201,58.2562,58.1222,58.1695,205224.0
2016-03-28 09:50:00,73.83,73.98,73.8,73.93,44532.0,58.1538,58.2719,58.1301,58.2325,44532.0
2016-03-28 10:00:00,73.94,73.98,73.85,73.95,47740.0,58.2404,58.2719,58.1695,58.2483,47740.0
2016-03-28 10:10:00,73.97,74.01,73.95,74.0,42856.0,58.264,58.2955,58.2483,58.2877,42856.0
2016-03-28 10:20:00,73.98,74.05,73.94,73.99,42395.0,58.2719,58.327,58.2404,58.2798,42395.0
2016-03-28 10:30:00,73.99,73.99,73.76,73.83,46727.0,58.2798,58.2798,58.0986,58.1538,46727.0
2016-03-28 10:40:00,73.82,73.97,73.8,73.96,48762.0,58.1459,58.264,58.1301,58.2562,48762.0
2016-03-28 10:50:00,73.96,74.0,73.89,73.96,49661.0,58.2562,58.2877,58.201,58.2562,49661.0
2016-03-28 11:00:00,73.97,73.99,73.89,73.93,40691.0,58.264,58.2798,58.201,58.2325,40691.0
2016-03-28 11:10:00,73.92,73.97,73.89,73.92,39327.0,58.2246,58.264,58.201,58.2246,39327.0
2016-03-28 11:20:00,73.91,74.01,73.89,73.99,66145.0,58.2168,58.2955,58.201,58.2798,66145.0
2016-03-28 11:30:00,73.99,74.01,73.96,73.97,52142.0,58.2798,58.2955,58.2562,58.264,52142.0
2016-03-28 11:40:00,73.97,74.01,73.96,73.97,80177.0,58.264,58.2955,58.2562,58.264,80177.0
2016-03-28 11:50:00,73.97,74.0,73.87,73.95,115790.0,58.264,58.2877,58.1853,58.2483,115790.0
2016-03-28 12:00:00,73.95,73.97,73.8,73.81,53654.0,58.2483,58.264,58.1301,58.138,53654.0
2016-03-28 12:10:00,73.82,73.91,73.81,73.87,32069.0,58.1459,58.2168,58.138,58.1853,32069.0
2016-03-28 12:20:00,73.88,73.99,73.87,73.96,30655.0,58.1931,58.2798,58.1853,58.2562,30655.0
2016-03-28 12:30:00,73.96,74.12,73.94,74.09,28440.0,58.2562,58.3822,58.2404,58.3585,28440.0
2016-03-28 12:40:00,74.09,74.14,74.03,74.08,38540.0,58.3585,58.3979,58.3113,58.3507,38540.0
2016-03-28 12:50:00,74.09,74.15,74.05,74.13,26298.0,58.3585,58.4058,58.327,58.3901,26298.0
2016-03-28 13:00:00,74.13,74.13,74.08,74.1,23658.0,58.3901,58.3901,58.3507,58.3664,23658.0
2016-03-28 13:10:00,74.1,74.17,74.09,74.15,30607.0,58.3664,58.4216,58.3585,58.4058,30607.0
2016-03-28 13:20:00,74.15,74.15,74.06,74.12,51073.0,58.4058,58.4058,58.3349,58.3822,51073.0
2016-03-28 13:30:00,74.13,74.15,74.01,74.01,50803.0,58.3901,58.4058,58.2955,58.2955,50803.0
2016-03-28 13:40:00,74.01,74.02,73.95,73.97,109620.0,58.2955,58.3034,58.2483,58.264,109620.0
2016-03-28 13:50:00,73.96,74.03,73.95,74.0,67973.0,58.2562,58.3113,58.2483,58.2877,67973.0
2016-03-28 14:00:00,74.0,74.16,73.99,74.1,214754.0,58.2877,58.4137,58.2798,58.3664,214754.0
2016-03-28 14:10:00,74.11,74.24,74.1,74.15,78798.0,58.3743,58.4767,58.3664,58.4058,78798.0
2016-03-28 14:20:00,74.15,74.16,74.06,74.09,64613.0,58.4058,58.4137,58.3349,58.3585,64613.0
2016-03-28 14:30:00,74.08,74.09,73.97,74.05,67919.0,58.3507,58.3585,58.264,58.327,67919.0
2016-03-28 14:40:00,74.05,74.06,73.96,74.03,103850.0,58.327,58.3349,58.2562,58.3113,103850.0
2016-03-28 14:50:00,74.03,74.05,73.97,74.03,47993.0,58.3113,58.327,58.264,58.3113,47993.0
2016-03-28 15:00:00,74.03,74.12,74.03,74.1,52852.0,58.3113,58.3822,58.3113,58.3664,52852.0
2016-03-28 15:10:00,74.1,74.13,74.06,74.08,109916.0,58.3664,58.3901,58.3349,58.3507,109916.0
2016-03-28 15:20:00,74.08,74.1,73.99,74.02,133394.0,58.3507,58.3664,58.2798,58.3034,133394.0
2016-03-28 15:30:00,74.02,74.06,73.98,74.03,217720.0,58.3034,58.3349,58.2719,58.3113,217720.0
2016-03-28 15:40:00,74.02,74.05,73.95,74.0,168694.0,58.3034,58.327,58.2483,58.2877,168694.0
2016-03-28 15:50:00,73.99,74.01,73.94,73.98,327376.0,58.2798,58.2955,58.2404,58.2719,327376.0
2016-03-29 09:30:00,73.69,73.75,73.39,73.69,209525.0,58.0435,58.0907,57.8072,58.0435,209525.0
2016-03-29 09:40:00,73.68,73.94,73.65,73.94,83966.0,58.0356,58.2404,58.012,58.2404,83966.0
2016-03-29 09:50:00,73.93,74.22,73.65,74.19,342039.0,58.2325,58.4609,58.012,58.4373,342039.0
2016-03-29 10:00:00,74.19,74.29,74.16,74.19,121434.0,58.4373,58.5161,58.4137,58.4373,121434.0
2016-03-29 10:10:00,74.2,74.4,74.18,74.34,140438.0,58.4452,58.6027,58.4294,58.5555,140438.0
2016-03-29 10:20:00,74.35,74.41,74.22,74.22,136137.0,58.5633,58.6106,58.4609,58.4609,136137.0
2016-03-29 10:30:00,74.22,74.31,74.19,74.27,57209.0,58.4609,58.5318,58.4373,58.5003,57209.0
2016-03-29 10:40:00,74.28,74.45,74.27,74.4,98636.0,58.5082,58.6421,58.5003,58.6027,98636.0
2016-03-29 10:50:00,74.39,74.45,74.23,74.26,101007.0,58.5948,58.6421,58.4688,58.4925,101007.0
2016-03-29 11:00:00,74.26,74.34,74.21,74.26,66235.0,58.4925,58.5555,58.4531,58.4925,66235.0
2016-03-29 11:10:00,74.26,74.3,74.18,74.28,35741.0,58.4925,58.524,58.4294,58.5082,35741.0
2016-03-29 11:20:00,74.29,74.38,74.2,74.34,50865.0,58.5161,58.587,58.4452,58.5555,50865.0
2016-03-29 11:30:00,74.33,74.43,74.31,74.43,52043.0,58.5476,58.6264,58.5318,58.6264,52043.0
2016-03-29 11:40:00,74.42,74.51,74.4,74.49,63696.0,58.6185,58.6894,58.6027,58.6736,63696.0
2016-03-29 11:50:00,74.49,74.5,74.35,74.36,29796.0,58.6736,58.6815,58.5633,58.5712,29796.0
2016-03-29 12:00:00,74.35,74.38,74.3,74.36,29473.0,58.5633,58.587,58.524,58.5712,29473.0
2016-03-29 12:10:00,74.36,74.36,74.27,74.3,26086.0,58.5712,58.5712,58.5003,58.524,26086.0
2016-03-29 12:20:00,74.3,74.57,74.3,74.54,82263.0,58.524,58.7366,58.524,58.713,82263.0
2016-03-29 12:30:00,74.56,74.59,74.47,74.59,62612.0,58.7288,58.7524,58.6579,58.7524,62612.0
2016-03-29 12:40:00,74.59,74.86,74.59,74.86,55189.0,58.7524,58.9651,58.7524,58.9651,55189.0
2016-03-29 12:50:00,74.86,74.96,74.83,74.93,70182.0,58.9651,59.0438,58.9414,59.0202,70182.0
2016-03-29 13:00:00,74.94,74.98,74.87,74.97,77539.0,59.0281,59.0596,58.9729,59.0517,77539.0
2016-03-29 13:10:00,74.96,75.03,74.93,75.0,50309.0,59.0438,59.099,59.0202,59.0753,50309.0
2016-03-29 13:20:00,74.99,75.09,74.96,75.08,76326.0,59.0675,59.1462,59.0438,59.1383,76326.0
2016-03-29 13:30:00,75.07,75.13,75.04,75.12,78349.0,59.1305,59.1777,59.1068,59.1698,78349.0
2016-03-29 13:40:00,75.12,75.16,75.08,75.11,67109.0,59.1698,59.2014,59.1383,59.162,67109.0
2016-03-29 13:50:00,75.11,75.2,75.11,75.17,76618.0,59.162,59.2329,59.162,59.2092,76618.0
2016-03-29 14:00:00,75.17,75.36,75.15,75.32,131146.0,59.2092,59.3589,59.1935,59.3274,131146.0
2016-03-29 14:10:00,75.32,75.47,75.31,75.43,114344.0,59.3274,59.4455,59.3195,59.414,114344.0
2016-03-29 14:20:00,75.43,75.48,75.36,75.37,99135.0,59.414,59.4534,59.3589,59.3668,99135.0
2016-03-29 14:30:00,75.37,75.49,75.32,75.44,146294.0,59.3668,59.4613,59.3274,59.4219,146294.0
2016-03-29 14:40:00,75.45,75.47,75.41,75.43,120645.0,59.4298,59.4455,59.3983,59.414,120645.0
2016-03-29 14:50:00,75.42,75.43,75.37,75.43,106572.0,59.4062,59.414,59.3668,59.414,106572.0
2016-03-29 15:00:00,75.43,75.46,75.35,75.44,103674.0,59.414,59.4377,59.351,59.4219,103674.0
2016-03-29 15:10:00,75.44,75.55,75.43,75.54,111591.0,59.4219,59.5085,59.414,59.5007,111591.0
2016-03-29 15:20:00,75.54,75.63,75.53,75.6,139179.0,59.5007,59.5716,59.4928,59.5479,139179.0
2016-03-29 15:30:00,75.6,75.61,75.43,75.48,176186.0,59.5479,59.5558,59.414,59.4534,176186.0
2016-03-29 15:40:00,75.49,75.53,75.38,75.42,219990.0,59.4613,59.4928,59.3746,59.4062,219990.0
2016-03-29 15:50:00,75.41,75.53,75.4,75.49,441068.0,59.3983,59.4928,59.3904,59.4613,441068.0
2016-03-30 09:30:00,75.73,75.89,75.5,75.83,143687.0,59.6503,59.7764,59.4692,59.7291,143687.0
2016-03-30 09:40:00,75.84,75.91,75.69,75.84,61848.0,59.737,59.7921,59.6188,59.737,61848.0
2016-03-30 09:50:00,75.85,75.87,75.74,75.79,111118.0,59.7448,59.7606,59.6582,59.6976,111118.0
2016-03-30 10:00:00,75.8,75.83,75.56,75.69,96902.0,59.7055,59.7291,59.5164,59.6188,96902.0
2016-03-30 10:10:00,75.68,75.8,75.63,75.7,64726.0,59.6109,59.7055,59.5716,59.6267,64726.0
2016-03-30 10:20:00,75.7,75.83,75.65,75.69,64668.0,59.6267,59.7291,59.5873,59.6188,64668.0
2016-03-30 10:30:00,75.68,75.8,75.64,75.67,51765.0,59.6109,59.7055,59.5794,59.6031,51765.0
2016-03-30 10:40:00,75.69,75.83,75.69,75.74,65829.0,59.6188,59.7291,59.6188,59.6582,65829.0
2016-03-30 10:50:00,75.73,75.77,75.69,75.74,39545.0,59.6503,59.6818,59.6188,59.6582,39545.0
2016-03-30 11:00:00,75.74,75.87,75.7,75.77,72416.0,59.6582,59.7606,59.6267,59.6818,72416.0
2016-03-30 11:10:00,75.77,75.78,75.69,75.71,38952.0,59.6818,59.6897,59.6188,59.6346,38952.0
2016-03-30 11:20:00,75.71,75.8,75.66,75.77,76129.0,59.6346,59.7055,59.5952,59.6818,76129.0
2016-03-30 11:30:00,75.76,75.76,75.58,75.6,86007.0,59.674,59.674,59.5322,59.5479,86007.0
2016-03-30 11:40:00,75.6,75.76,75.57,75.68,112124.0,59.5479,59.674,59.5243,59.6109,112124.0
2016-03-30 11:50:00,75.66,75.81,75.64,75.68,98376.0,59.5952,59.7133,59.5794,59.6109,98376.0
2016-03-30 12:00:00,75.68,75.75,75.66,75.72,34714.0,59.6109,59.6661,59.5952,59.6425,34714.0
2016-03-30 12:10:00,75.72,75.84,75.7,75.71,45213.0,59.6425,59.737,59.6267,59.6346,45213.0
2016-03-30 12:20:00,75.72,75.73,75.54,75.61,54355.0,59.6425,59.6503,59.5007,59.5558,54355.0
2016-03-30 12:30:00,75.61,75.61,75.44,75.52,97791.0,59.5558,59.5558,59.4219,59.4849,97791.0
2016-03-30 12:40:00,75.52,75.53,75.42,75.46,58569.0,59.4849,59.4928,59.4062,59.4377,58569.0
2016-03-30 12:50:00,75.45,75.54,75.45,75.49,33765.0,59.4298,59.5007,59.4298,59.4613,33765.0
2016-03-30 13:00:00,75.5,75.58,75.49,75.58,75305.0,59.4692,59.5322,59.4613,59.5322,75305.0
2016-03-30 13:10:00,75.57,75.57,75.4,75.43,46711.0,59.5243,59.5243,59.3904,59.414,46711.0
2016-03-30 13:20:00,75.44,75.51,75.43,75.47,50608.0,59.4219,59.477,59.414,59.4455,50608.0
2016-03-30 13:30:00,75.47,75.49,75.38,75.45,35739.0,59.4455,59.4613,59.3746,59.4298,35739.0
2016-03-30 13:40:00,75.45,75.5,75.41,75.49,50374.0,59.4298,59.4692,59.3983,59.4613,50374.0
2016-03-30 13:50:00,75.5,75.51,75.39,75.4,60557.0,59.4692,59.477,59.3825,59.3904,60557.0
2016-03-30 14:00:00,75.4,75.49,75.39,75.45,43705.0,59.3904,59.4613,59.3825,59.4298,43705.0
2016-03-30 14:10:00,75.44,75.46,75.29,75.38,66011.0,59.4219,59.4377,59.3038,59.3746,66011.0
2016-03-30 14:20:00,75.39,75.42,75.35,75.41,83304.0,59.3825,59.4062,59.351,59.3983,83304.0
2016-03-30 14:30:00,75.41,75.42,75.35,75.36,59333.0,59.3983,59.4062,59.351,59.3589,59333.0
2016-03-30 14:40:00,75.36,75.44,75.28,75.41,64921.0,59.3589,59.4219,59.2959,59.3983,64921.0
2016-03-30 14:50:00,75.41,75.47,75.4,75.42,53718.0,59.3983,59.4455,59.3904,59.4062,53718.0
2016-03-30 15:00:00,75.42,75.55,75.41,75.54,73431.0,59.4062,59.5085,59.3983,59.5007,73431.0
2016-03-30 15:10:00,75.54,75.58,75.53,75.57,86019.0,59.5007,59.5322,59.4928,59.5243,86019.0
2016-03-30 15:20:00,75.56,75.63,75.56,75.58,53346.0,59.5164,59.5716,59.5164,59.5322,53346.0
2016-03-30 15:30:00,75.58,75.59,75.51,75.57,74891.0,59.5322,59.5401,59.477,59.5243,74891.0
2016-03-30 15:40:00,75.57,75.59,75.48,75.48,87172.0,59.5243,59.5401,59.4534,59.4534,87172.0
2016-03-30 15:50:00,75.48,75.56,75.41,75.44,205364.0,59.4534,59.5164,59.3983,59.4219,205364.0
2016-03-31 09:30:00,75.42,75.44,75.05,75.3,107466.0,59.4062,59.4219,59.1147,59.3116,107466.0
2016-03-31 09:40:00,75.3,75.43,75.12,75.36,49323.0,59.3116,59.414,59.1698,59.3589,49323.0
2016-03-31 09:50:00,75.35,75.54,75.32,75.54,47669.0,59.351,59.5007,59.3274,59.5007,47669.0
2016-03-31 10:00:00,75.53,75.55,75.27,75.31,60069.0,59.4928,59.5085,59.288,59.3195,60069.0
2016-03-31 10:10:00,75.33,75.4,75.26,75.37,55488.0,59.3353,59.3904,59.2801,59.3668,55488.0
2016-03-31 10:20:00,75.39,75.44,75.27,75.3,62517.0,59.3825,59.4219,59.288,59.3116,62517.0
2016-03-31 10:30:00,75.31,75.33,75.13,75.24,66380.0,59.3195,59.3353,59.1777,59.2644,66380.0
2016-03-31 10:40:00,75.25,75.31,75.2,75.21,45636.0,59.2722,59.3195,59.2329,59.2407,45636.0
2016-03-31 10:50:00,75.21,75.3,75.15,75.18,42734.0,59.2407,59.3116,59.1935,59.2171,42734.0
2016-03-31 11:00:00,75.19,75.36,75.17,75.33,147527.0,59.225,59.3589,59.2092,59.3353,147527.0
2016-03-31 11:10:00,75.32,75.35,75.3,75.31,63036.0,59.3274,59.351,59.3116,59.3195,63036.0
2016-03-31 11:20:00,75.31,75.33,75.21,75.28,82985.0,59.3195,59.3353,59.2407,59.2959,82985.0
2016-03-31 11:30:00,75.29,75.31,75.22,75.25,104527.0,59.3038,59.3195,59.2486,59.2722,104527.0
2016-03-31 11:40:00,75.27,75.37,75.22,75.3,57998.0,59.288,59.3668,59.2486,59.3116,57998.0
2016-03-31 11:50:00,75.3,75.32,75.25,75.31,49019.0,59.3116,59.3274,59.2722,59.3195,49019.0
2016-03-31 12:00:00,75.31,75.39,75.28,75.3,205790.0,59.3195,59.3825,59.2959,59.3116,205790.0
2016-03-31 12:10:00,75.3,75.39,75.3,75.33,115296.0,59.3116,59.3825,59.3116,59.3353,115296.0
2016-03-31 12:20:00,75.33,75.38,75.31,75.32,101452.0,59.3353,59.3746,59.3195,59.3274,101452.0
2016-03-31 12:30:00,75.32,75.34,75.26,75.32,47886.0,59.3274,59.3431,59.2801,59.3274,47886.0
2016-03-31 12:40:00,75.32,75.35,75.3,75.34,63816.0,59.3274,59.351,59.3116,59.3431,63816.0
2016-03-31 12:50:00,75.34,75.35,75.3,75.34,94845.0,59.3431,59.351,59.3116,59.3431,94845.0
2016-03-31 13:00:00,75.34,75.35,75.29,75.33,86386.0,59.3431,59.351,59.3038,59.3353,86386.0
2016-03-31 13:10:00,75.34,75.35,75.29,75.33,45083.0,59.3431,59.351,59.3038,59.3353,45083.0
2016-03-31 13:20:00,75.34,75.34,75.29,75.31,108822.0,59.3431,59.3431,59.3038,59.3195,108822.0
2016-03-31 13:30:00,75.3,75.31,75.21,75.22,71504.0,59.3116,59.3195,59.2407,59.2486,71504.0
2016-03-31 13:40:00,75.23,75.26,75.19,75.23,31937.0,59.2565,59.2801,59.225,59.2565,31937.0
2016-03-31 13:50:00,75.22,75.24,75.07,75.16,43540.0,59.2486,59.2644,59.1305,59.2014,43540.0
2016-03-31 14:00:00,75.16,75.16,75.0,75.04,37574.0,59.2014,59.2014,59.0753,59.1068,37574.0
2016-03-31 14:10:00,75.03,75.09,75.0,75.09,68116.0,59.099,59.1462,59.0753,59.1462,68116.0
2016-03-31 14:20:00,75.08,75.09,74.85,74.85,73851.0,59.1383,59.1462,58.9572,58.9572,73851.0
2016-03-31 14:30:00,74.86,74.97,74.83,74.92,86162.0,58.9651,59.0517,58.9414,59.0123,86162.0
2016-03-31 14:40:00,74.92,74.94,74.84,74.89,60208.0,59.0123,59.0281,58.9493,58.9887,60208.0
2016-03-31 14:50:00,74.9,75.01,74.9,74.95,40164.0,58.9966,59.0832,58.9966,59.0359,40164.0
2016-03-31 15:00:00,74.94,75.0,74.91,74.93,48635.0,59.0281,59.0753,59.0044,59.0202,48635.0
2016-03-31 15:10:00,74.93,74.98,74.92,74.95,48413.0,59.0202,59.0596,59.0123,59.0359,48413.0
2016-03-31 15:20:00,74.96,75.02,74.95,75.0,60281.0,59.0438,59.0911,59.0359,59.0753,60281.0
2016-03-31 15:30:00,75.0,75.01,74.96,75.01,117627.0,59.0753,59.0832,59.0438,59.0832,117627.0
2016-03-31 15:40:00,75.01,75.1,74.91,75.07,216549.0,59.0832,59.1541,59.0044,59.1305,216549.0
2016-03-31 15:50:00,75.07,75.11,74.92,74.98,353859.0,59.1305,59.162,59.0123,59.0596,353859.0
2016-04-01 09:30:00,74.56,74.69,74.35,74.49,144704.0,58.7288,58.8312,58.5633,58.6736,144704.0
2016-04-01 09:40:00,74.51,74.83,74.46,74.73,55780.0,58.6894,58.9414,58.65,58.8627,55780.0
2016-04-01 09:50:00,74.74,75.15,74.72,75.12,70739.0,58.8705,59.1935,58.8548,59.1698,70739.0
2016-04-01 10:00:00,75.11,75.16,74.97,75.13,45220.0,59.162,59.2014,59.0517,59.1777,45220.0
2016-04-01 10:10:00,75.13,75.24,74.9,75.0,77106.0,59.1777,59.2644,58.9966,59.0753,77106.0
2016-04-01 10:20:00,75.0,75.02,74.95,74.98,43020.0,59.0753,59.0911,59.0359,59.0596,43020.0
2016-04-01 10:30:00,74.97,75.03,74.95,74.99,143382.0,59.0517,59.099,59.0359,59.0675,143382.0
2016-04-01 10:40:00,74.99,75.19,74.98,75.15,83641.0,59.0675,59.225,59.0596,59.1935,83641.0
2016-04-01 10:50:00,75.13,75.29,75.08,75.29,48766.0,59.1777,59.3038,59.1383,59.3038,48766.0
2016-04-01 11:00:00,75.3,75.37,75.26,75.29,47590.0,59.3116,59.3668,59.2801,59.3038,47590.0
2016-04-01 11:10:00,75.3,75.37,75.28,75.34,56744.0,59.3116,59.3668,59.2959,59.3431,56744.0
2016-04-01 11:20:00,75.34,75.45,75.29,75.38,42253.0,59.3431,59.4298,59.3038,59.3746,42253.0
2016-04-01 11:30:00,75.38,75.51,75.37,75.43,60695.0,59.3746,59.477,59.3668,59.414,60695.0
2016-04-01 11:40:00,75.44,75.51,75.37,75.38,30575.0,59.4219,59.477,59.3668,59.3746,30575.0
2016-04-01 11:50:00,75.37,75.4,75.29,75.39,33968.0,59.3668,59.3904,59.3038,59.3825,33968.0
2016-04-01 12:00:00,75.42,75.49,75.31,75.33,31352.0,59.4062,59.4613,59.3195,59.3353,31352.0
2016-04-01 12:10:00,75.33,75.41,75.27,75.31,38647.0,59.3353,59.3983,59.288,59.3195,38647.0
2016-04-01 12:20:00,75.31,75.39,75.25,75.37,29273.0,59.3195,59.3825,59.2722,59.3668,29273.0
2016-04-01 12:30:00,75.37,75.37,75.28,75.33,31584.0,59.3668,59.3668,59.2959,59.3353,31584.0
2016-04-01 12:40:00,75.33,75.36,75.25,75.33,35215.0,59.3353,59.3589,59.2722,59.3353,35215.0
2016-04-01 12:50:00,75.34,75.36,75.28,75.31,18393.0,59.3431,59.3589,59.2959,59.3195,18393.0
2016-04-01 13:00:00,75.29,75.32,75.24,75.3,24077.0,59.3038,59.3274,59.2644,59.3116,24077.0
2016-04-01 13:10:00,75.29,75.31,75.24,75.25,38189.0,59.3038,59.3195,59.2644,59.2722,38189.0
2016-04-01 13:20:00,75.26,75.31,75.24,75.28,43924.0,59.2801,59.3195,59.2644,59.2959,43924.0
2016-04-01 13:30:00,75.28,75.29,75.18,75.25,42920.0,59.2959,59.3038,59.2171,59.2722,42920.0
2016-04-01 13:40:00,75.24,75.31,75.23,75.29,60145.0,59.2644,59.3195,59.2565,59.3038,60145.0
2016-04-01 13:50:00,75.29,75.3,75.22,75.24,34353.0,59.3038,59.3116,59.2486,59.2644,34353.0
2016-04-01 14:00:00,75.24,75.32,75.24,75.3,64749.0,59.2644,59.3274,59.2644,59.3116,64749.0
2016-04-01 14:10:00,75.31,75.35,75.25,75.25,77064.0,59.3195,59.351,59.2722,59.2722,77064.0
2016-04-01 14:20:00,75.26,75.29,75.23,75.23,61763.0,59.2801,59.3038,59.2565,59.2565,61763.0
2016-04-01 14:30:00,75.22,75.38,75.21,75.37,127862.0,59.2486,59.3746,59.2407,59.3668,127862.0
2016-04-01 14:40:00,75.37,75.5,75.37,75.44,105939.0,59.3668,59.4692,59.3668,59.4219,105939.0
2016-04-01 14:50:00,75.44,75.47,75.36,75.37,73441.0,59.4219,59.4455,59.3589,59.3668,73441.0
2016-04-01 15:00:00,75.37,75.43,75.35,75.35,80296.0,59.3668,59.414,59.351,59.351,80296.0
2016-04-01 15:10:00,75.34,75.38,75.29,75.31,150506.0,59.3431,59.3746,59.3038,59.3195,150506.0
2016-04-01 15:20:00,75.31,75.34,75.27,75.32,89223.0,59.3195,59.3431,59.288,59.3274,89223.0
2016-04-01 15:30:00,75.31,75.38,75.29,75.33,150026.0,59.3195,59.3746,59.3038,59.3353,150026.0
2016-04-01 15:40:00,75.34,75.48,75.31,75.47,252563.0,59.3431,59.4534,59.3195,59.4455,252563.0
2016-04-01 15:50:00,75.46,75.48,75.37,75.39,332025.0,59.4377,59.4534,59.3668,59.3825,332025.0
2016-04-04 09:30:00,75.92,76.58,75.69,76.23,621850.0,59.8,60.3198,59.6188,60.0442,621850.0
2016-04-04 09:40:00,76.25,76.32,75.93,76.14,346341.0,60.0599,60.1151,59.8079,59.9733,346341.0
2016-04-04 09:50:00,76.15,76.28,76.0,76.28,127815.0,59.9812,60.0835,59.863,60.0835,127815.0
2016-04-04 10:00:00,76.28,76.52,76.25,76.46,242324.0,60.0835,60.2726,60.0599,60.2253,242324.0
2016-04-04 10:10:00,76.46,76.69,76.41,76.52,135844.0,60.2253,60.4065,60.1859,60.2726,135844.0
2016-04-04 10:20:00,76.51,76.55,76.29,76.31,105386.0,60.2647,60.2962,60.0914,60.1072,105386.0
2016-04-04 10:30:00,76.32,76.43,76.27,76.37,95174.0,60.1151,60.2017,60.0757,60.1544,95174.0
2016-04-04 10:40:00,76.36,76.42,76.3,76.34,143716.0,60.1466,60.1938,60.0993,60.1308,143716.0
2016-04-04 10:50:00,76.34,76.34,76.12,76.19,132934.0,60.1308,60.1308,59.9575,60.0127,132934.0
2016-04-04 11:00:00,76.2,76.25,76.08,76.15,79030.0,60.0205,60.0599,59.926,59.9812,79030.0
2016-04-04 11:10:00,76.14,76.28,76.06,76.27,109257.0,59.9733,60.0835,59.9103,60.0757,109257.0
2016-04-04 11:20:00,76.27,76.48,76.27,76.36,88107.0,60.0757,60.2411,60.0757,60.1466,88107.0
2016-04-04 11:30:00,76.36,76.48,76.36,76.43,177634.0,60.1466,60.2411,60.1466,60.2017,177634.0
2016-04-04 11:40:00,76.42,76.42,76.35,76.36,96183.0,60.1938,60.1938,60.1387,60.1466,96183.0
2016-04-04 11:50:00,76.37,76.49,76.34,76.42,190338.0,60.1544,60.249,60.1308,60.1938,190338.0
2016-04-04 12:00:00,76.42,76.42,76.35,76.36,84737.0,60.1938,60.1938,60.1387,60.1466,84737.0
2016-04-04 12:10:00,76.35,76.4,76.33,76.35,76898.0,60.1387,60.1781,60.1229,60.1387,76898.0
2016-04-04 12:20:00,76.35,76.42,76.33,76.39,84778.0,60.1387,60.1938,60.1229,60.1702,84778.0
2016-04-04 12:30:00,76.39,76.53,76.38,76.5,137891.0,60.1702,60.2805,60.1623,60.2568,137891.0
2016-04-04 12:40:00,76.51,76.64,76.47,76.64,115455.0,60.2647,60.3671,60.2332,60.3671,115455.0
2016-04-04 12:50:00,76.64,76.83,76.61,76.76,153043.0,60.3671,60.5168,60.3435,60.4616,153043.0
2016-04-04 13:00:00,76.76,76.86,76.72,76.84,162063.0,60.4616,60.5404,60.4301,60.5246,162063.0
2016-04-04 13:10:00,76.83,76.89,76.76,76.89,103158.0,60.5168,60.564,60.4616,60.564,103158.0
2016-04-04 13:20:00,76.89,76.94,76.84,76.85,173797.0,60.564,60.6034,60.5246,60.5325,173797.0
2016-04-04 13:30:00,76.85,76.85,76.67,76.75,281242.0,60.5325,60.5325,60.3907,60.4538,281242.0
2016-04-04 13:40:00,76.75,76.87,76.72,76.87,89183.0,60.4538,60.5483,60.4301,60.5483,89183.0
2016-04-04 13:50:00,76.87,76.92,76.69,76.76,65283.0,60.5483,60.5877,60.4065,60.4616,65283.0
2016-04-04 14:00:00,76.76,76.84,76.67,76.69,227589.0,60.4616,60.5246,60.3907,60.4065,227589.0
2016-04-04 14:10:00,76.69,76.69,76.55,76.58,67838.0,60.4065,60.4065,60.2962,60.3198,67838.0
2016-04-04 14:20:00,76.59,76.65,76.54,76.58,180852.0,60.3277,60.375,60.2883,60.3198,180852.0
2016-04-04 14:30:00,76.59,76.66,76.57,76.62,51122.0,60.3277,60.3829,60.312,60.3514,51122.0
2016-04-04 14:40:00,76.62,76.67,76.48,76.53,353861.0,60.3514,60.3907,60.2411,60.2805,353861.0
2016-04-04 14:50:00,76.53,76.53,76.43,76.51,61395.0,60.2805,60.2805,60.2017,60.2647,61395.0
2016-04-04 15:00:00,76.51,76.58,76.48,76.52,140468.0,60.2647,60.3198,60.2411,60.2726,140468.0
2016-04-04 15:10:00,76.52,76.52,76.43,76.5,112002.0,60.2726,60.2726,60.2017,60.2568,112002.0
2016-04-04 15:20:00,76.51,76.51,76.32,76.36,289032.0,60.2647,60.2647,60.1151,60.1466,289032.0
2016-04-04 15:30:00,76.37,76.43,76.22,76.25,221730.0,60.1544,60.2017,60.0363,60.0599,221730.0
2016-04-04 15:40:00,76.24,76.32,76.16,76.17,254220.0,60.052,60.1151,59.989,59.9969,254220.0
2016-04-04 15:50:00,76.17,76.36,76.16,76.3,409115.0,59.9969,60.1466,59.989,60.0993,409115.0
2016-04-05 09:30:00,75.49,75.82,75.26,75.33,470541.0,59.4613,59.7212,59.2801,59.3353,470541.0
2016-04-05 09:40:00,75.32,75.34,74.63,74.67,270574.0,59.3274,59.3431,58.7839,58.8154,270574.0
2016-04-05 09:50:00,74.64,75.54,74.64,75.52,222454.0,58.7918,59.5007,58.7918,59.4849,222454.0
2016-04-05 10:00:00,75.51,75.88,75.47,75.81,182037.0,59.477,59.7685,59.4455,59.7133,182037.0
2016-04-05 10:10:00,75.8,75.82,75.55,75.69,154349.0,59.7055,59.7212,59.5085,59.6188,154349.0
2016-04-05 10:20:00,75.68,75.88,75.54,75.86,141969.0,59.6109,59.7685,59.5007,59.7527,141969.0
2016-04-05 10:30:00,75.86,75.87,75.68,75.76,176822.0,59.7527,59.7606,59.6109,59.674,176822.0
2016-04-05 10:40:00,75.75,75.84,75.72,75.81,167867.0,59.6661,59.737,59.6425,59.7133,167867.0
2016-04-05 10:50:00,75.81,75.95,75.8,75.82,189186.0,59.7133,59.8236,59.7055,59.7212,189186.0
2016-04-05 11:00:00,75.82,75.82,75.68,75.74,153051.0,59.7212,59.7212,59.6109,59.6582,153051.0
2016-04-05 11:10:00,75.74,75.8,75.4,75.4,133694.0,59.6582,59.7055,59.3904,59.3904,133694.0
2016-04-05 11:20:00,75.42,75.47,75.32,75.38,239834.0,59.4062,59.4455,59.3274,59.3746,239834.0
2016-04-05 11:30:00,75.38,75.4,75.19,75.26,168328.0,59.3746,59.3904,59.225,59.2801,168328.0
2016-04-05 11:40:00,75.27,75.32,75.22,75.31,124559.0,59.288,59.3274,59.2486,59.3195,124559.0
2016-04-05 11:50:00,75.33,75.48,75.31,75.46,124248.0,59.3353,59.4534,59.3195,59.4377,124248.0
2016-04-05 12:00:00,75.46,75.59,75.45,75.55,106059.0,59.4377,59.5401,59.4298,59.5085,106059.0
2016-04-05 12:10:00,75.55,75.57,75.14,75.17,104592.0,59.5085,59.5243,59.1856,59.2092,104592.0
2016-04-05 12:20:00,75.17,75.33,75.16,75.29,153735.0,59.2092,59.3353,59.2014,59.3038,153735.0
2016-04-05 12:30:00,75.3,75.44,75.29,75.41,74006.0,59.3116,59.4219,59.3038,59.3983,74006.0
2016-04-05 12:40:00,75.41,75.45,75.35,75.43,111743.0,59.3983,59.4298,59.351,59.414,111743.0
2016-04-05 12:50:00,75.42,75.5,75.35,75.42,117767.0,59.4062,59.4692,59.351,59.4062,117767.0
2016-04-05 13:00:00,75.42,75.49,75.39,75.42,96421.0,59.4062,59.4613,59.3825,59.4062,96421.0
2016-04-05 13:10:00,75.42,75.53,75.42,75.47,103962.0,59.4062,59.4928,59.4062,59.4455,103962.0
2016-04-05 13:20:00,75.48,75.62,75.45,75.53,335520.0,59.4534,59.5637,59.4298,59.4928,335520.0
2016-04-05 13:30:00,75.52,75.53,75.18,75.23,222081.0,59.4849,59.4928,59.2171,59.2565,222081.0
2016-04-05 13:40:00,75.23,75.28,75.18,75.23,127470.0,59.2565,59.2959,59.2171,59.2565,127470.0
2016-04-05 13:50:00,75.23,75.46,75.23,75.34,106631.0,59.2565,59.4377,59.2565,59.3431,106631.0
2016-04-05 14:00:00,75.33,75.38,75.24,75.27,133692.0,59.3353,59.3746,59.2644,59.288,133692.0
2016-04-05 14:10:00,75.27,75.34,75.24,75.32,118665.0,59.288,59.3431,59.2644,59.3274,118665.0
2016-04-05 14:20:00,75.31,75.43,75.25,75.42,144438.0,59.3195,59.414,59.2722,59.4062,144438.0
2016-04-05 14:30:00,75.42,75.52,75.41,75.5,115475.0,59.4062,59.4849,59.3983,59.4692,115475.0
2016-04-05 14:40:00,75.5,75.64,75.49,75.6,130670.0,59.4692,59.5794,59.4613,59.5479,130670.0
2016-04-05 14:50:00,75.59,75.71,75.56,75.63,141988.0,59.5401,59.6346,59.5164,59.5716,141988.0
2016-04-05 15:00:00,75.64,75.66,75.51,75.55,114295.0,59.5794,59.5952,59.477,59.5085,114295.0
2016-04-05 15:10:00,75.56,75.68,75.54,75.68,145362.0,59.5164,59.6109,59.5007,59.6109,145362.0
2016-04-05 15:20:00,75.67,75.7,75.58,75.65,107402.0,59.6031,59.6267,59.5322,59.5873,107402.0
2016-04-05 15:30:00,75.65,75.69,75.52,75.56,138246.0,59.5873,59.6188,59.4849,59.5164,138246.0
2016-04-05 15:40:00,75.56,75.64,75.55,75.59,171618.0,59.5164,59.5794,59.5085,59.5401,171618.0
2016-04-05 15:50:00,75.6,75.6,75.41,75.51,258928.0,59.5479,59.5479,59.3983,59.477,258928.0
2016-04-06 09:30:00,75.24,76.06,75.18,76.01,289726.0,59.2644,59.9103,59.2171,59.8709,289726.0
2016-04-06 09:40:00,76.01,76.29,75.77,75.97,158338.0,59.8709,60.0914,59.6818,59.8394,158338.0
2016-04-06 09:50:00,75.98,76.45,75.95,76.44,136254.0,59.8472,60.2175,59.8236,60.2096,136254.0
2016-04-06 10:00:00,76.43,76.46,76.33,76.35,176659.0,60.2017,60.2253,60.1229,60.1387,176659.0
2016-04-06 10:10:00,76.34,76.49,76.29,76.43,147315.0,60.1308,60.249,60.0914,60.2017,147315.0
2016-04-06 10:20:00,76.43,76.64,76.41,76.48,152798.0,60.2017,60.3671,60.1859,60.2411,152798.0
2016-04-06 10:30:00,76.5,76.81,76.37,76.8,430558.0,60.2568,60.501,60.1544,60.4931,430558.0
2016-04-06 10:40:00,76.8,77.1,76.79,77.0,374947.0,60.4931,60.7294,60.4853,60.6507,374947.0
2016-04-06 10:50:00,77.0,77.32,76.91,77.29,348152.0,60.6507,60.9027,60.5798,60.8791,348152.0
2016-04-06 11:00:00,77.29,77.41,77.21,77.31,147803.0,60.8791,60.9736,60.8161,60.8948,147803.0
2016-04-06 11:10:00,77.32,77.32,77.08,77.14,172629.0,60.9027,60.9027,60.7137,60.7609,172629.0
2016-04-06 11:20:00,77.14,77.27,77.1,77.27,258757.0,60.7609,60.8633,60.7294,60.8633,258757.0
2016-04-06 11:30:00,77.26,77.48,77.26,77.3,204534.0,60.8555,61.0288,60.8555,60.887,204534.0
2016-04-06 11:40:00,77.3,77.41,77.3,77.36,98145.0,60.887,60.9736,60.887,60.9342,98145.0
2016-04-06 11:50:00,77.36,77.44,77.34,77.41,84809.0,60.9342,60.9972,60.9185,60.9736,84809.0
2016-04-06 12:00:00,77.41,77.45,77.31,77.32,89641.0,60.9736,61.0051,60.8948,60.9027,89641.0
2016-04-06 12:10:00,77.32,77.33,77.02,77.06,77078.0,60.9027,60.9106,60.6664,60.6979,77078.0
2016-04-06 12:20:00,77.07,77.12,77.0,77.06,51565.0,60.7058,60.7452,60.6507,60.6979,51565.0
2016-04-06 12:30:00,77.06,77.09,76.97,77.01,130188.0,60.6979,60.7216,60.627,60.6585,130188.0
2016-04-06 12:40:00,77.01,77.13,77.0,77.08,61084.0,60.6585,60.7531,60.6507,60.7137,61084.0
2016-04-06 12:50:00,77.09,77.28,77.05,77.25,93107.0,60.7216,60.8712,60.6901,60.8476,93107.0
2016-04-06 13:00:00,77.25,77.31,77.14,77.26,65963.0,60.8476,60.8948,60.7609,60.8555,65963.0
2016-04-06 13:10:00,77.27,77.3,77.19,77.21,143459.0,60.8633,60.887,60.8003,60.8161,143459.0
2016-04-06 13:20:00,77.22,77.35,77.19,77.21,179311.0,60.824,60.9264,60.8003,60.8161,179311.0
2016-04-06 13:30:00,77.21,77.28,77.19,77.25,85870.0,60.8161,60.8712,60.8003,60.8476,85870.0
2016-04-06 13:40:00,77.24,77.32,77.18,77.2,115013.0,60.8397,60.9027,60.7925,60.8082,115013.0
2016-04-06 13:50:00,77.2,77.23,77.07,77.08,74661.0,60.8082,60.8318,60.7058,60.7137,74661.0
2016-04-06 14:00:00,77.08,77.09,76.91,76.96,114807.0,60.7137,60.7216,60.5798,60.6192,114807.0
2016-04-06 14:10:00,76.97,77.05,76.86,76.99,119825.0,60.627,60.6901,60.5404,60.6428,119825.0
2016-04-06 14:20:00,77.0,77.04,76.91,77.01,134588.0,60.6507,60.6822,60.5798,60.6585,134588.0
2016-04-06 14:30:00,77.01,77.02,76.71,76.86,146334.0,60.6585,60.6664,60.4222,60.5404,146334.0
2016-04-06 14:40:00,76.86,76.88,76.72,76.83,128525.0,60.5404,60.5561,60.4301,60.5168,128525.0
2016-04-06 14:50:00,76.83,77.14,76.75,77.08,136937.0,60.5168,60.7609,60.4538,60.7137,136937.0
2016-04-06 15:00:00,77.08,77.17,76.97,77.11,146448.0,60.7137,60.7846,60.627,60.7373,146448.0
2016-04-06 15:10:00,77.12,77.17,77.06,77.13,186549.0,60.7452,60.7846,60.6979,60.7531,186549.0
2016-04-06 15:20:00,77.12,77.18,77.1,77.16,236509.0,60.7452,60.7925,60.7294,60.7767,236509.0
2016-04-06 15:30:00,77.16,77.32,77.14,77.27,187212.0,60.7767,60.9027,60.7609,60.8633,187212.0
2016-04-06 15:40:00,77.27,77.35,77.19,77.28,270245.0,60.8633,60.9264,60.8003,60.8712,270245.0
2016-04-06 15:50:00,77.28,77.36,77.22,77.32,657364.0,60.8712,60.9342,60.824,60.9027,657364.0
2016-04-07 09:30:00,77.31,77.46,77.01,77.2,195065.0,60.8948,61.013,60.6585,60.8082,195065.0
2016-04-07 09:40:00,77.19,77.27,76.86,76.91,113530.0,60.8003,60.8633,60.5404,60.5798,113530.0
2016-04-07 09:50:00,76.91,76.97,76.81,76.82,116981.0,60.5798,60.627,60.501,60.5089,116981.0
2016-04-07 10:00:00,76.83,76.86,76.57,76.58,94660.0,60.5168,60.5404,60.312,60.3198,94660.0
2016-04-07 10:10:00,76.58,76.62,76.24,76.29,116321.0,60.3198,60.3514,60.052,60.0914,116321.0
2016-04-07 10:20:00,76.29,76.46,76.28,76.37,74563.0,60.0914,60.2253,60.0835,60.1544,74563.0
2016-04-07 10:30:00,76.36,76.5,76.3,76.32,69360.0,60.1466,60.2568,60.0993,60.1151,69360.0
2016-04-07 10:40:00,76.32,76.49,76.21,76.49,103179.0,60.1151,60.249,60.0284,60.249,103179.0
2016-04-07 10:50:00,76.5,76.6,76.4,76.47,101885.0,60.2568,60.3356,60.1781,60.2332,101885.0
2016-04-07 11:00:00,76.47,76.55,76.31,76.33,89574.0,60.2332,60.2962,60.1072,60.1229,89574.0
2016-04-07 11:10:00,76.33,76.46,76.29,76.29,89942.0,60.1229,60.2253,60.0914,60.0914,89942.0
2016-04-07 11:20:00,76.29,76.38,76.22,76.37,111366.0,60.0914,60.1623,60.0363,60.1544,111366.0
2016-04-07 11:30:00,76.38,76.49,76.36,76.38,59235.0,60.1623,60.249,60.1466,60.1623,59235.0
2016-04-07 11:40:00,76.38,76.45,76.34,76.41,59802.0,60.1623,60.2175,60.1308,60.1859,59802.0
2016-04-07 11:50:00,76.42,76.42,76.33,76.34,75138.0,60.1938,60.1938,60.1229,60.1308,75138.0
2016-04-07 12:00:00,76.34,76.37,76.21,76.24,55507.0,60.1308,60.1544,60.0284,60.052,55507.0
2016-04-07 12:10:00,76.24,76.28,76.11,76.13,78845.0,60.052,60.0835,59.9496,59.9654,78845.0
2016-04-07 12:20:00,76.13,76.2,76.1,76.16,64324.0,59.9654,60.0205,59.9418,59.989,64324.0
2016-04-07 12:30:00,76.17,76.22,76.09,76.22,44888.0,59.9969,60.0363,59.9339,60.0363,44888.0
2016-04-07 12:40:00,76.22,76.27,76.15,76.23,53915.0,60.0363,60.0757,59.9812,60.0442,53915.0
2016-04-07 12:50:00,76.24,76.34,76.19,76.31,45141.0,60.052,60.1308,60.0127,60.1072,45141.0
2016-04-07 13:00:00,76.3,76.38,76.29,76.38,41354.0,60.0993,60.1623,60.0914,60.1623,41354.0
2016-04-07 13:10:00,76.38,76.45,76.36,76.4,55969.0,60.1623,60.2175,60.1466,60.1781,55969.0
2016-04-07 13:20:00,76.4,76.43,76.27,76.28,47048.0,60.1781,60.2017,60.0757,60.0835,47048.0
2016-04-07 13:30:00,76.27,76.31,76.15,76.22,71643.0,60.0757,60.1072,59.9812,60.0363,71643.0
2016-04-07 13:40:00,76.22,76.34,76.19,76.25,98493.0,60.0363,60.1308,60.0127,60.0599,98493.0
2016-04-07 13:50:00,76.25,76.26,75.96,76.02,145127.0,60.0599,60.0678,59.8315,59.8788,145127.0
2016-04-07 14:00:00,76.02,76.05,75.87,75.93,84424.0,59.8788,59.9024,59.7606,59.8079,84424.0
2016-04-07 14:10:00,75.92,76.05,75.9,75.91,62068.0,59.8,59.9024,59.7842,59.7921,62068.0
2016-04-07 14:20:00,75.9,75.98,75.88,75.97,81154.0,59.7842,59.8472,59.7685,59.8394,81154.0
2016-04-07 14:30:00,75.98,75.99,75.88,75.92,122723.0,59.8472,59.8551,59.7685,59.8,122723.0
2016-04-07 14:40:00,75.93,75.95,75.82,75.85,95994.0,59.8079,59.8236,59.7212,59.7448,95994.0
2016-04-07 14:50:00,75.83,75.86,75.79,75.81,71036.0,59.7291,59.7527,59.6976,59.7133,71036.0
2016-04-07 15:00:00,75.81,75.98,75.74,75.97,106495.0,59.7133,59.8472,59.6582,59.8394,106495.0
2016-04-07 15:10:00,75.97,76.05,75.96,76.0,104695.0,59.8394,59.9024,59.8315,59.863,104695.0
2016-04-07 15:20:00,76.0,76.17,75.98,76.15,120947.0,59.863,59.9969,59.8472,59.9812,120947.0
2016-04-07 15:30:00,76.16,76.22,76.03,76.04,128581.0,59.989,60.0363,59.8866,59.8945,128581.0
2016-04-07 15:40:00,76.05,76.16,76.03,76.13,170465.0,59.9024,59.989,59.8866,59.9654,170465.0
2016-04-07 15:50:00,76.12,76.19,76.03,76.14,332387.0,59.9575,60.0127,59.8866,59.9733,332387.0
2016-04-08 09:30:00,76.44,76.71,76.4,76.55,238430.0,60.2096,60.4222,60.1781,60.2962,238430.0
2016-04-08 09:40:00,76.56,76.69,76.38,76.53,80002.0,60.3041,60.4065,60.1623,60.2805,80002.0
2016-04-08 09:50:00,76.54,76.8,76.48,76.67,97438.0,60.2883,60.4931,60.2411,60.3907,97438.0
2016-04-08 10:00:00,76.66,76.75,76.49,76.67,69858.0,60.3829,60.4538,60.249,60.3907,69858.0
2016-04-08 10:10:00,76.68,76.8,76.62,76.68,71681.0,60.3986,60.4931,60.3514,60.3986,71681.0
2016-04-08 10:20:00,76.69,76.71,76.43,76.54,147838.0,60.4065,60.4222,60.2017,60.2883,147838.0
2016-04-08 10:30:00,76.53,76.58,76.47,76.51,108677.0,60.2805,60.3198,60.2332,60.2647,108677.0
2016-04-08 10:40:00,76.5,76.55,76.35,76.35,70118.0,60.2568,60.2962,60.1387,60.1387,70118.0
2016-04-08 10:50:00,76.34,76.46,76.29,76.46,69878.0,60.1308,60.2253,60.0914,60.2253,69878.0
2016-04-08 11:00:00,76.44,76.54,76.41,76.53,82888.0,60.2096,60.2883,60.1859,60.2805,82888.0
2016-04-08 11:10:00,76.53,76.65,76.37,76.39,332106.0,60.2805,60.375,60.1544,60.1702,332106.0
2016-04-08 11:20:00,76.4,76.52,76.37,76.44,117792.0,60.1781,60.2726,60.1544,60.2096,117792.0
2016-04-08 11:30:00,76.44,76.48,76.3,76.37,55656.0,60.2096,60.2411,60.0993,60.1544,55656.0
2016-04-08 11:40:00,76.37,76.49,76.34,76.36,34221.0,60.1544,60.249,60.1308,60.1466,34221.0
2016-04-08 11:50:00,76.36,76.5,76.31,76.45,32815.0,60.1466,60.2568,60.1072,60.2175,32815.0
2016-04-08 12:00:00,76.45,76.5,76.27,76.41,50726.0,60.2175,60.2568,60.0757,60.1859,50726.0
2016-04-08 12:10:00,76.42,76.48,76.32,76.34,27867.0,60.1938,60.2411,60.1151,60.1308,27867.0
2016-04-08 12:20:00,76.34,76.47,76.34,76.41,35447.0,60.1308,60.2332,60.1308,60.1859,35447.0
2016-04-08 12:30:00,76.4,76.55,76.38,76.54,36504.0,60.1781,60.2962,60.1623,60.2883,36504.0
2016-04-08 12:40:00,76.53,76.55,76.4,76.45,30711.0,60.2805,60.2962,60.1781,60.2175,30711.0
2016-04-08 12:50:00,76.46,76.53,76.42,76.46,35737.0,60.2253,60.2805,60.1938,60.2253,35737.0
2016-04-08 13:00:00,76.45,76.48,76.35,76.36,28050.0,60.2175,60.2411,60.1387,60.1466,28050.0
2016-04-08 13:10:00,76.36,76.45,76.27,76.27,30413.0,60.1466,60.2175,60.0757,60.0757,30413.0
2016-04-08 13:20:00,76.27,76.45,76.27,76.38,24166.0,60.0757,60.2175,60.0757,60.1623,24166.0
2016-04-08 13:30:00,76.39,76.43,76.32,76.39,34926.0,60.1702,60.2017,60.1151,60.1702,34926.0
2016-04-08 13:40:00,76.39,76.43,76.34,76.34,25910.0,60.1702,60.2017,60.1308,60.1308,25910.0
2016-04-08 13:50:00,76.33,76.49,76.33,76.49,34734.0,60.1229,60.249,60.1229,60.249,34734.0
2016-04-08 14:00:00,76.49,76.54,76.38,76.54,49680.0,60.249,60.2883,60.1623,60.2883,49680.0
2016-04-08 14:10:00,76.52,76.63,76.48,76.48,48793.0,60.2726,60.3592,60.2411,60.2411,48793.0
2016-04-08 14:20:00,76.48,76.52,76.44,76.47,49442.0,60.2411,60.2726,60.2096,60.2332,49442.0
2016-04-08 14:30:00,76.47,76.48,76.39,76.4,75720.0,60.2332,60.2411,60.1702,60.1781,75720.0
2016-04-08 14:40:00,76.4,76.44,76.31,76.31,54899.0,60.1781,60.2096,60.1072,60.1072,54899.0
2016-04-08 14:50:00,76.31,76.34,76.23,76.3,52245.0,60.1072,60.1308,60.0442,60.0993,52245.0
2016-04-08 15:00:00,76.31,76.34,76.14,76.16,52050.0,60.1072,60.1308,59.9733,59.989,52050.0
2016-04-08 15:10:00,76.14,76.27,76.11,76.17,45204.0,59.9733,60.0757,59.9496,59.9969,45204.0
2016-04-08 15:20:00,76.18,76.21,76.12,76.16,57668.0,60.0048,60.0284,59.9575,59.989,57668.0
2016-04-08 15:30:00,76.14,76.23,76.05,76.21,79380.0,59.9733,60.0442,59.9024,60.0284,79380.0
2016-04-08 15:40:00,76.21,76.26,76.14,76.23,96575.0,60.0284,60.0678,59.9733,60.0442,96575.0
2016-04-08 15:50:00,76.23,76.36,76.19,76.36,223067.0,60.0442,60.1466,60.0127,60.1466,223067.0
2016-04-11 09:30:00,76.37,76.67,76.35,76.53,134024.0,60.1544,60.3907,60.1387,60.2805,134024.0
2016-04-11 09:40:00,76.52,76.55,76.29,76.34,77043.0,60.2726,60.2962,60.0914,60.1308,77043.0
2016-04-11 09:50:00,76.34,76.4,76.21,76.28,81217.0,60.1308,60.1781,60.0284,60.0835,81217.0
2016-04-11 10:00:00,76.29,76.65,76.29,76.55,102855.0,60.0914,60.375,60.0914,60.2962,102855.0
2016-04-11 10:10:00,76.55,76.63,76.45,76.51,101336.0,60.2962,60.3592,60.2175,60.2647,101336.0
2016-04-11 10:20:00,76.51,76.56,76.4,76.44,38036.0,60.2647,60.3041,60.1781,60.2096,38036.0
2016-04-11 10:30:00,76.45,76.51,76.36,76.41,54420.0,60.2175,60.2647,60.1466,60.1859,54420.0
2016-04-11 10:40:00,76.38,76.4,76.06,76.15,200920.0,60.1623,60.1781,59.9103,59.9812,200920.0
2016-04-11 10:50:00,76.15,76.21,75.96,75.98,113706.0,59.9812,60.0284,59.8315,59.8472,113706.0
2016-04-11 11:00:00,75.98,76.09,75.97,76.07,70731.0,59.8472,59.9339,59.8394,59.9181,70731.0
2016-04-11 11:10:00,76.08,76.21,76.07,76.17,53711.0,59.926,60.0284,59.9181,59.9969,53711.0
2016-04-11 11:20:00,76.17,76.23,76.12,76.15,44061.0,59.9969,60.0442,59.9575,59.9812,44061.0
2016-04-11 11:30:00,76.16,76.17,75.92,76.04,58217.0,59.989,59.9969,59.8,59.8945,58217.0
2016-04-11 11:40:00,76.03,76.1,76.02,76.05,27843.0,59.8866,59.9418,59.8788,59.9024,27843.0
2016-04-11 11:50:00,76.03,76.13,75.98,76.11,57769.0,59.8866,59.9654,59.8472,59.9496,57769.0
2016-04-11 12:00:00,76.12,76.13,76.01,76.08,53914.0,59.9575,59.9654,59.8709,59.926,53914.0
2016-04-11 12:10:00,76.09,76.22,76.09,76.22,55721.0,59.9339,60.0363,59.9339,60.0363,55721.0
2016-04-11 12:20:00,76.22,76.3,76.2,76.26,49453.0,60.0363,60.0993,60.0205,60.0678,49453.0
2016-04-11 12:30:00,76.27,76.29,76.09,76.14,41458.0,60.0757,60.0914,59.9339,59.9733,41458.0
2016-04-11 12:40:00,76.16,76.22,76.12,76.18,48518.0,59.989,60.0363,59.9575,60.0048,48518.0
2016-04-11 12:50:00,76.17,76.19,76.03,76.05,89257.0,59.9969,60.0127,59.8866,59.9024,89257.0
2016-04-11 13:00:00,76.05,76.08,76.03,76.05,39215.0,59.9024,59.926,59.8866,59.9024,39215.0
2016-04-11 13:10:00,76.05,76.08,76.0,76.03,63645.0,59.9024,59.926,59.863,59.8866,63645.0
2016-04-11 13:20:00,76.03,76.07,75.91,75.94,48385.0,59.8866,59.9181,59.7921,59.8157,48385.0
2016-04-11 13:30:00,75.95,75.99,75.83,75.86,62593.0,59.8236,59.8551,59.7291,59.7527,62593.0
2016-04-11 13:40:00,75.85,75.9,75.81,75.87,85512.0,59.7448,59.7842,59.7133,59.7606,85512.0
2016-04-11 13:50:00,75.88,75.88,75.74,75.81,65026.0,59.7685,59.7685,59.6582,59.7133,65026.0
2016-04-11 14:00:00,75.81,75.89,75.76,75.77,77144.0,59.7133,59.7764,59.674,59.6818,77144.0
2016-04-11 14:10:00,75.78,75.92,75.75,75.89,56781.0,59.6897,59.8,59.6661,59.7764,56781.0
2016-04-11 14:20:00,75.89,76.01,75.85,75.95,53685.0,59.7764,59.8709,59.7448,59.8236,53685.0
2016-04-11 14:30:00,75.94,76.12,75.91,76.12,54888.0,59.8157,59.9575,59.7921,59.9575,54888.0
2016-04-11 14:40:00,76.09,76.16,76.04,76.14,79061.0,59.9339,59.989,59.8945,59.9733,79061.0
2016-04-11 14:50:00,76.14,76.14,75.95,75.98,130392.0,59.9733,59.9733,59.8236,59.8472,130392.0
2016-04-11 15:00:00,75.98,75.99,75.83,75.87,56262.0,59.8472,59.8551,59.7291,59.7606,56262.0
2016-04-11 15:10:00,75.86,75.87,75.78,75.85,52986.0,59.7527,59.7606,59.6897,59.7448,52986.0
2016-04-11 15:20:00,75.85,75.87,75.73,75.75,95223.0,59.7448,59.7606,59.6503,59.6661,95223.0
2016-04-11 15:30:00,75.75,75.79,75.66,75.68,115651.0,59.6661,59.6976,59.5952,59.6109,115651.0
2016-04-11 15:40:00,75.68,75.72,75.59,75.68,129003.0,59.6109,59.6425,59.5401,59.6109,129003.0
2016-04-11 15:50:00,75.69,75.84,75.64,75.7,295773.0,59.6188,59.737,59.5794,59.6267,295773.0
2016-04-12 09:30:00,75.8,76.2,75.75,76.06,94683.0,59.7055,60.0205,59.6661,59.9103,94683.0
2016-04-12 09:40:00,76.1,76.19,75.94,76.08,138964.0,59.9418,60.0127,59.8157,59.926,138964.0
2016-04-12 09:50:00,76.09,76.19,75.97,75.98,80072.0,59.9339,60.0127,59.8394,59.8472,80072.0
2016-04-12 10:00:00,76.0,76.24,76.0,76.11,84089.0,59.863,60.052,59.863,59.9496,84089.0
2016-04-12 10:10:00,76.1,76.18,75.99,76.1,53087.0,59.9418,60.0048,59.8551,59.9418,53087.0
2016-04-12 10:20:00,76.1,76.17,75.99,75.99,65396.0,59.9418,59.9969,59.8551,59.8551,65396.0
2016-04-12 10:30:00,76.0,76.32,75.99,76.23,104244.0,59.863,60.1151,59.8551,60.0442,104244.0
2016-04-12 10:40:00,76.21,76.31,76.16,76.24,85509.0,60.0284,60.1072,59.989,60.052,85509.0
2016-04-12 10:50:00,76.24,76.41,76.24,76.36,76729.0,60.052,60.1859,60.052,60.1466,76729.0
2016-04-12 11:00:00,76.36,76.49,76.33,76.47,48183.0,60.1466,60.249,60.1229,60.2332,48183.0
2016-04-12 11:10:00,76.48,76.64,76.45,76.61,68810.0,60.2411,60.3671,60.2175,60.3435,68810.0
2016-04-12 11:20:00,76.63,76.63,76.51,76.52,80019.0,60.3592,60.3592,60.2647,60.2726,80019.0
2016-04-12 11:30:00,76.52,76.62,76.51,76.55,121186.0,60.2726,60.3514,60.2647,60.2962,121186.0
2016-04-12 11:40:00,76.55,76.62,76.52,76.56,157220.0,60.2962,60.3514,60.2726,60.3041,157220.0
2016-04-12 11:50:00,76.57,76.6,76.45,76.46,120192.0,60.312,60.3356,60.2175,60.2253,120192.0
2016-04-12 12:00:00,76.46,76.48,76.24,76.28,60085.0,60.2253,60.2411,60.052,60.0835,60085.0
2016-04-12 12:10:00,76.28,76.32,76.23,76.23,38092.0,60.0835,60.1151,60.0442,60.0442,38092.0
2016-04-12 12:20:00,76.23,76.37,76.19,76.37,44110.0,60.0442,60.1544,60.0127,60.1544,44110.0
2016-04-12 12:30:00,76.36,76.45,76.34,76.42,51226.0,60.1466,60.2175,60.1308,60.1938,51226.0
2016-04-12 12:40:00,76.43,76.47,76.33,76.35,20568.0,60.2017,60.2332,60.1229,60.1387,20568.0
2016-04-12 12:50:00,76.36,76.46,76.36,76.42,38778.0,60.1466,60.2253,60.1466,60.1938,38778.0
2016-04-12 13:00:00,76.43,76.43,76.26,76.33,83694.0,60.2017,60.2017,60.0678,60.1229,83694.0
2016-04-12 13:10:00,76.33,76.35,76.26,76.31,31879.0,60.1229,60.1387,60.0678,60.1072,31879.0
2016-04-12 13:20:00,76.32,76.38,76.29,76.37,39064.0,60.1151,60.1623,60.0914,60.1544,39064.0
2016-04-12 13:30:00,76.36,76.43,76.31,76.35,73873.0,60.1466,60.2017,60.1072,60.1387,73873.0
2016-04-12 13:40:00,76.35,76.49,76.35,76.43,50331.0,60.1387,60.249,60.1387,60.2017,50331.0
2016-04-12 13:50:00,76.43,76.5,76.39,76.46,45250.0,60.2017,60.2568,60.1702,60.2253,45250.0
2016-04-12 14:00:00,76.46,76.5,76.4,76.42,54818.0,60.2253,60.2568,60.1781,60.1938,54818.0
2016-04-12 14:10:00,76.42,76.51,76.42,76.46,40901.0,60.1938,60.2647,60.1938,60.2253,40901.0
2016-04-12 14:20:00,76.47,76.51,76.43,76.47,45128.0,60.2332,60.2647,60.2017,60.2332,45128.0
2016-04-12 14:30:00,76.47,76.55,76.45,76.55,38682.0,60.2332,60.2962,60.2175,60.2962,38682.0
2016-04-12 14:40:00,76.55,76.61,76.53,76.59,60873.0,60.2962,60.3435,60.2805,60.3277,60873.0
2016-04-12 14:50:00,76.59,76.68,76.59,76.67,75130.0,60.3277,60.3986,60.3277,60.3907,75130.0
2016-04-12 15:00:00,76.67,76.77,76.64,76.73,201533.0,60.3907,60.4695,60.3671,60.438,201533.0
2016-04-12 15:10:00,76.73,76.76,76.64,76.69,110063.0,60.438,60.4616,60.3671,60.4065,110063.0
2016-04-12 15:20:00,76.68,76.7,76.54,76.58,70919.0,60.3986,60.4144,60.2883,60.3198,70919.0
2016-04-12 15:30:00,76.58,76.64,76.52,76.57,186185.0,60.3198,60.3671,60.2726,60.312,186185.0
2016-04-12 15:40:00,76.58,76.68,76.52,76.53,147129.0,60.3198,60.3986,60.2726,60.2805,147129.0
2016-04-12 15:50:00,76.52,76.68,76.46,76.62,199583.0,60.2726,60.3986,60.2253,60.3514,199583.0
2016-04-13 09:30:00,77.0,77.24,76.85,77.18,352419.0,60.6507,60.8397,60.5325,60.7925,352419.0
2016-04-13 09:40:00,77.16,77.26,77.01,77.23,155408.0,60.7767,60.8555,60.6585,60.8318,155408.0
2016-04-13 09:50:00,77.24,77.3,76.95,77.09,71115.0,60.8397,60.887,60.6113,60.7216,71115.0
2016-04-13 10:00:00,77.09,77.29,77.03,77.28,100317.0,60.7216,60.8791,60.6743,60.8712,100317.0
2016-04-13 10:10:00,77.27,77.38,77.14,77.15,81027.0,60.8633,60.95,60.7609,60.7688,81027.0
2016-04-13 10:20:00,77.13,77.19,77.06,77.09,82878.0,60.7531,60.8003,60.6979,60.7216,82878.0
2016-04-13 10:30:00,77.1,77.19,77.05,77.1,60334.0,60.7294,60.8003,60.6901,60.7294,60334.0
2016-04-13 10:40:00,77.07,77.08,77.01,77.05,57483.0,60.7058,60.7137,60.6585,60.6901,57483.0
2016-04-13 10:50:00,77.05,77.18,76.97,77.0,65555.0,60.6901,60.7925,60.627,60.6507,65555.0
2016-04-13 11:00:00,77.0,77.02,76.82,76.91,46010.0,60.6507,60.6664,60.5089,60.5798,46010.0
2016-04-13 11:10:00,76.9,76.94,76.84,76.93,50486.0,60.5719,60.6034,60.5246,60.5955,50486.0
2016-04-13 11:20:00,76.95,76.97,76.88,76.92,68850.0,60.6113,60.627,60.5561,60.5877,68850.0
2016-04-13 11:30:00,76.92,77.12,76.92,77.09,54635.0,60.5877,60.7452,60.5877,60.7216,54635.0
2016-04-13 11:40:00,77.12,77.12,76.88,76.89,55162.0,60.7452,60.7452,60.5561,60.564,55162.0
2016-04-13 11:50:00,76.9,77.04,76.87,76.99,39589.0,60.5719,60.6822,60.5483,60.6428,39589.0
2016-04-13 12:00:00,77.0,77.14,76.98,77.09,35603.0,60.6507,60.7609,60.6349,60.7216,35603.0
2016-04-13 12:10:00,77.09,77.12,76.97,77.0,35684.0,60.7216,60.7452,60.627,60.6507,35684.0
2016-04-13 12:20:00,76.99,77.08,76.98,77.04,25490.0,60.6428,60.7137,60.6349,60.6822,25490.0
2016-04-13 12:30:00,77.02,77.03,76.92,76.94,73125.0,60.6664,60.6743,60.5877,60.6034,73125.0
2016-04-13 12:40:00,76.93,77.07,76.92,77.03,34952.0,60.5955,60.7058,60.5877,60.6743,34952.0
2016-04-13 12:50:00,77.03,77.07,76.99,77.0,20984.0,60.6743,60.7058,60.6428,60.6507,20984.0
2016-04-13 13:00:00,76.99,77.01,76.87,76.93,66339.0,60.6428,60.6585,60.5483,60.5955,66339.0
2016-04-13 13:10:00,76.93,77.03,76.92,77.03,50016.0,60.5955,60.6743,60.5877,60.6743,50016.0
2016-04-13 13:20:00,77.03,77.06,76.99,77.02,34826.0,60.6743,60.6979,60.6428,60.6664,34826.0
2016-04-13 13:30:00,77.01,77.11,77.0,77.11,51498.0,60.6585,60.7373,60.6507,60.7373,51498.0
2016-04-13 13:40:00,77.12,77.16,77.1,77.13,36691.0,60.7452,60.7767,60.7294,60.7531,36691.0
2016-04-13 13:50:00,77.14,77.19,77.08,77.12,48579.0,60.7609,60.8003,60.7137,60.7452,48579.0
2016-04-13 14:00:00,77.12,77.19,77.09,77.17,70008.0,60.7452,60.8003,60.7216,60.7846,70008.0
2016-04-13 14:10:00,77.17,77.22,77.06,77.13,57493.0,60.7846,60.824,60.6979,60.7531,57493.0
2016-04-13 14:20:00,77.14,77.18,77.1,77.12,71381.0,60.7609,60.7925,60.7294,60.7452,71381.0
2016-04-13 14:30:00,77.13,77.24,77.13,77.22,67661.0,60.7531,60.8397,60.7531,60.824,67661.0
2016-04-13 14:40:00,77.22,77.25,77.19,77.25,79419.0,60.824,60.8476,60.8003,60.8476,79419.0
2016-04-13 14:50:00,77.24,77.3,77.23,77.26,67462.0,60.8397,60.887,60.8318,60.8555,67462.0
2016-04-13 15:00:00,77.26,77.34,77.23,77.29,79218.0,60.8555,60.9185,60.8318,60.8791,79218.0
2016-04-13 15:10:00,77.3,77.37,77.28,77.34,74065.0,60.887,60.9421,60.8712,60.9185,74065.0
2016-04-13 15:20:00,77.35,77.36,77.28,77.31,108049.0,60.9264,60.9342,60.8712,60.8948,108049.0
2016-04-13 15:30:00,77.31,77.37,77.25,77.29,87708.0,60.8948,60.9421,60.8476,60.8791,87708.0
2016-04-13 15:40:00,77.29,77.35,77.2,77.23,186220.0,60.8791,60.9264,60.8082,60.8318,186220.0
2016-04-13 15:50:00,77.23,77.41,77.21,77.35,330569.0,60.8318,60.9736,60.8161,60.9264,330569.0
2016-04-14 09:30:00,77.5,77.69,77.39,77.58,203571.0,61.0445,61.1942,60.9579,61.1075,203571.0
2016-04-14 09:40:00,77.58,77.69,77.32,77.4,76643.0,61.1075,61.1942,60.9027,60.9657,76643.0
2016-04-14 09:50:00,77.42,77.42,77.1,77.25,58046.0,60.9815,60.9815,60.7294,60.8476,58046.0
2016-04-14 10:00:00,77.24,77.3,77.18,77.21,62882.0,60.8397,60.887,60.7925,60.8161,62882.0
2016-04-14 10:10:00,77.22,77.34,77.09,77.09,56270.0,60.824,60.9185,60.7216,60.7216,56270.0
2016-04-14 10:20:00,77.11,77.19,77.02,77.06,53648.0,60.7373,60.8003,60.6664,60.6979,53648.0
2016-04-14 10:30:00,77.07,77.22,77.07,77.11,43738.0,60.7058,60.824,60.7058,60.7373,43738.0
2016-04-14 10:40:00,77.12,77.25,77.06,77.25,46578.0,60.7452,60.8476,60.6979,60.8476,46578.0
2016-04-14 10:50:00,77.25,77.41,77.25,77.38,53985.0,60.8476,60.9736,60.8476,60.95,53985.0
2016-04-14 11:00:00,77.38,77.48,77.35,77.48,59333.0,60.95,61.0288,60.9264,61.0288,59333.0
2016-04-14 11:10:00,77.48,77.55,77.48,77.53,126427.0,61.0288,61.0839,61.0288,61.0681,126427.0
2016-04-14 11:20:00,77.52,77.58,77.44,77.51,84499.0,61.0603,61.1075,60.9972,61.0524,84499.0
2016-04-14 11:30:00,77.52,77.62,77.49,77.58,62266.0,61.0603,61.139,61.0366,61.1075,62266.0
2016-04-14 11:40:00,77.58,77.64,77.57,77.63,58471.0,61.1075,61.1548,61.0996,61.1469,58471.0
2016-04-14 11:50:00,77.63,77.71,77.6,77.65,89930.0,61.1469,61.2099,61.1233,61.1627,89930.0
2016-04-14 12:00:00,77.64,77.68,77.6,77.62,56613.0,61.1548,61.1863,61.1233,61.139,56613.0
2016-04-14 12:10:00,77.62,77.73,77.62,77.73,50181.0,61.139,61.2257,61.139,61.2257,50181.0
2016-04-14 12:20:00,77.72,77.79,77.67,77.75,86861.0,61.2178,61.2729,61.1784,61.2414,86861.0
2016-04-14 12:30:00,77.75,77.75,77.63,77.65,69987.0,61.2414,61.2414,61.1469,61.1627,69987.0
2016-04-14 12:40:00,77.66,77.72,77.6,77.63,69271.0,61.1705,61.2178,61.1233,61.1469,69271.0
2016-04-14 12:50:00,77.64,77.67,77.58,77.63,33685.0,61.1548,61.1784,61.1075,61.1469,33685.0
2016-04-14 13:00:00,77.62,77.64,77.56,77.63,73636.0,61.139,61.1548,61.0918,61.1469,73636.0
2016-04-14 13:10:00,77.63,77.68,77.61,77.66,48349.0,61.1469,61.1863,61.1311,61.1705,48349.0
2016-04-14 13:20:00,77.65,77.65,77.45,77.55,126783.0,61.1627,61.1627,61.0051,61.0839,126783.0
2016-04-14 13:30:00,77.55,77.55,77.44,77.47,88036.0,61.0839,61.0839,60.9972,61.0209,88036.0
2016-04-14 13:40:00,77.47,77.51,77.46,77.5,55375.0,61.0209,61.0524,61.013,61.0445,55375.0
2016-04-14 13:50:00,77.49,77.51,77.44,77.45,118215.0,61.0366,61.0524,60.9972,61.0051,118215.0
2016-04-14 14:00:00,77.45,77.52,77.39,77.5,114294.0,61.0051,61.0603,60.9579,61.0445,114294.0
2016-04-14 14:10:00,77.5,77.51,77.46,77.47,36207.0,61.0445,61.0524,61.013,61.0209,36207.0
2016-04-14 14:20:00,77.48,77.48,77.4,77.44,60448.0,61.0288,61.0288,60.9657,60.9972,60448.0
2016-04-14 14:30:00,77.43,77.44,77.31,77.38,58412.0,60.9894,60.9972,60.8948,60.95,58412.0
2016-04-14 14:40:00,77.39,77.45,77.39,77.4,46086.0,60.9579,61.0051,60.9579,60.9657,46086.0
2016-04-14 14:50:00,77.41,77.48,77.4,77.45,106558.0,60.9736,61.0288,60.9657,61.0051,106558.0
2016-04-14 15:00:00,77.45,77.51,77.45,77.49,50006.0,61.0051,61.0524,61.0051,61.0366,50006.0
2016-04-14 15:10:00,77.49,77.52,77.44,77.48,69747.0,61.0366,61.0603,60.9972,61.0288,69747.0
2016-04-14 15:20:00,77.49,77.51,77.42,77.46,67581.0,61.0366,61.0524,60.9815,61.013,67581.0
2016-04-14 15:30:00,77.45,77.5,77.41,77.42,91996.0,61.0051,61.0445,60.9736,60.9815,91996.0
2016-04-14 15:40:00,77.42,77.44,77.32,77.35,121315.0,60.9815,60.9972,60.9027,60.9264,121315.0
2016-04-14 15:50:00,77.36,77.4,77.29,77.35,213680.0,60.9342,60.9657,60.8791,60.9264,213680.0
2016-04-15 09:30:00,77.28,77.65,77.13,77.22,580899.0,60.8712,61.1627,60.7531,60.824,580899.0
2016-04-15 09:40:00,77.21,77.47,77.16,77.24,103981.0,60.8161,61.0209,60.7767,60.8397,103981.0
2016-04-15 09:50:00,77.23,77.37,77.14,77.21,89713.0,60.8318,60.9421,60.7609,60.8161,89713.0
2016-04-15 10:00:00,77.22,77.24,76.83,76.87,72936.0,60.824,60.8397,60.5168,60.5483,72936.0
2016-04-15 10:10:00,76.88,76.96,76.73,76.78,52315.0,60.5561,60.6192,60.438,60.4774,52315.0
2016-04-15 10:20:00,76.78,76.8,76.5,76.63,99271.0,60.4774,60.4931,60.2568,60.3592,99271.0
2016-04-15 10:30:00,76.64,76.79,76.64,76.64,62519.0,60.3671,60.4853,60.3671,60.3671,62519.0
2016-04-15 10:40:00,76.63,76.92,76.63,76.84,48045.0,60.3592,60.5877,60.3592,60.5246,48045.0
2016-04-15 10:50:00,76.84,76.94,76.81,76.83,67061.0,60.5246,60.6034,60.501,60.5168,67061.0
2016-04-15 11:00:00,76.83,76.88,76.77,76.78,101373.0,60.5168,60.5561,60.4695,60.4774,101373.0
2016-04-15 11:10:00,76.79,76.8,76.69,76.79,65127.0,60.4853,60.4931,60.4065,60.4853,65127.0
2016-04-15 11:20:00,76.8,76.96,76.79,76.9,59606.0,60.4931,60.6192,60.4853,60.5719,59606.0
2016-04-15 11:30:00,76.92,77.0,76.92,76.98,69214.0,60.5877,60.6507,60.5877,60.6349,69214.0
2016-04-15 11:40:00,76.99,77.05,76.94,76.95,75728.0,60.6428,60.6901,60.6034,60.6113,75728.0
2016-04-15 11:50:00,76.95,76.98,76.86,76.89,52453.0,60.6113,60.6349,60.5404,60.564,52453.0
2016-04-15 12:00:00,76.89,76.97,76.88,76.9,85351.0,60.564,60.627,60.5561,60.5719,85351.0
2016-04-15 12:10:00,76.91,76.97,76.85,76.92,37656.0,60.5798,60.627,60.5325,60.5877,37656.0
2016-04-15 12:20:00,76.9,76.97,76.87,76.95,37208.0,60.5719,60.627,60.5483,60.6113,37208.0
2016-04-15 12:30:00,76.96,77.02,76.91,76.95,76903.0,60.6192,60.6664,60.5798,60.6113,76903.0
2016-04-15 12:40:00,76.95,77.04,76.94,77.0,41646.0,60.6113,60.6822,60.6034,60.6507,41646.0
2016-04-15 12:50:00,77.0,77.05,76.96,76.96,33726.0,60.6507,60.6901,60.6192,60.6192,33726.0
2016-04-15 13:00:00,76.97,77.0,76.91,76.96,34349.0,60.627,60.6507,60.5798,60.6192,34349.0
2016-04-15 13:10:00,76.96,77.03,76.92,76.98,30268.0,60.6192,60.6743,60.5877,60.6349,30268.0
2016-04-15 13:20:00,76.97,77.09,76.97,77.08,66072.0,60.627,60.7216,60.627,60.7137,66072.0
2016-04-15 13:30:00,77.08,77.09,76.84,76.87,65021.0,60.7137,60.7216,60.5246,60.5483,65021.0
2016-04-15 13:40:00,76.87,76.97,76.86,76.91,40426.0,60.5483,60.627,60.5404,60.5798,40426.0
2016-04-15 13:50:00,76.92,76.95,76.89,76.93,34193.0,60.5877,60.6113,60.564,60.5955,34193.0
2016-04-15 14:00:00,76.94,76.98,76.93,76.95,37941.0,60.6034,60.6349,60.5955,60.6113,37941.0
2016-04-15 14:10:00,76.95,77.01,76.86,76.98,55220.0,60.6113,60.6585,60.5404,60.6349,55220.0
2016-04-15 14:20:00,76.98,77.1,76.96,77.09,68592.0,60.6349,60.7294,60.6192,60.7216,68592.0
2016-04-15 14:30:00,77.09,77.1,76.96,77.01,105621.0,60.7216,60.7294,60.6192,60.6585,105621.0
2016-04-15 14:40:00,77.02,77.08,77.01,77.02,65151.0,60.6664,60.7137,60.6585,60.6664,65151.0
2016-04-15 14:50:00,77.02,77.08,76.99,77.08,66005.0,60.6664,60.7137,60.6428,60.7137,66005.0
2016-04-15 15:00:00,77.08,77.09,76.98,77.0,77461.0,60.7137,60.7216,60.6349,60.6507,77461.0
2016-04-15 15:10:00,77.01,77.02,76.97,76.99,75450.0,60.6585,60.6664,60.627,60.6428,75450.0
2016-04-15 15:20:00,76.99,77.08,76.97,77.06,59077.0,60.6428,60.7137,60.627,60.6979,59077.0
2016-04-15 15:30:00,77.06,77.08,77.02,77.03,168320.0,60.6979,60.7137,60.6664,60.6743,168320.0
2016-04-15 15:40:00,77.03,77.06,77.0,77.0,157747.0,60.6743,60.6979,60.6507,60.6507,157747.0
2016-04-15 15:50:00,77.01,77.12,77.0,77.07,352556.0,60.6585,60.7452,60.6507,60.7058,352556.0
2016-04-18 09:30:00,77.07,77.29,76.83,77.01,150011.0,60.7058,60.8791,60.5168,60.6585,150011.0
2016-04-18 09:40:00,77.01,77.11,76.98,77.1,41843.0,60.6585,60.7373,60.6349,60.7294,41843.0
2016-04-18 09:50:00,77.08,77.29,77.07,77.09,58771.0,60.7137,60.8791,60.7058,60.7216,58771.0
2016-04-18 10:00:00,77.1,77.26,77.08,77.24,43708.0,60.7294,60.8555,60.7137,60.8397,43708.0
2016-04-18 10:10:00,77.24,77.24,77.09,77.18,98503.0,60.8397,60.8397,60.7216,60.7925,98503.0
2016-04-18 10:20:00,77.19,77.26,77.14,77.25,36425.0,60.8003,60.8555,60.7609,60.8476,36425.0
2016-04-18 10:30:00,77.28,77.38,77.25,77.34,35353.0,60.8712,60.95,60.8476,60.9185,35353.0
2016-04-18 10:40:00,77.34,77.46,77.33,77.46,35464.0,60.9185,61.013,60.9106,61.013,35464.0
2016-04-18 10:50:00,77.46,77.5,77.32,77.47,47469.0,61.013,61.0445,60.9027,61.0209,47469.0
2016-04-18 11:00:00,77.46,77.55,77.46,77.51,61397.0,61.013,61.0839,61.013,61.0524,61397.0
2016-04-18 11:10:00,77.51,77.59,77.49,77.53,88002.0,61.0524,61.1154,61.0366,61.0681,88002.0
2016-04-18 11:20:00,77.53,77.62,77.53,77.59,73657.0,61.0681,61.139,61.0681,61.1154,73657.0
2016-04-18 11:30:00,77.6,77.63,77.57,77.59,56601.0,61.1233,61.1469,61.0996,61.1154,56601.0
2016-04-18 11:40:00,77.59,77.66,77.58,77.63,68796.0,61.1154,61.1705,61.1075,61.1469,68796.0
2016-04-18 11:50:00,77.63,77.67,77.57,77.59,54185.0,61.1469,61.1784,61.0996,61.1154,54185.0
2016-04-18 12:00:00,77.59,77.61,77.56,77.57,46338.0,61.1154,61.1311,61.0918,61.0996,46338.0
2016-04-18 12:10:00,77.58,77.66,77.57,77.65,66763.0,61.1075,61.1705,61.0996,61.1627,66763.0
2016-04-18 12:20:00,77.65,77.71,77.64,77.67,49490.0,61.1627,61.2099,61.1548,61.1784,49490.0
2016-04-18 12:30:00,77.67,77.7,77.62,77.67,44046.0,61.1784,61.202,61.139,61.1784,44046.0
2016-04-18 12:40:00,77.67,77.72,77.64,77.72,46968.0,61.1784,61.2178,61.1548,61.2178,46968.0
2016-04-18 12:50:00,77.72,77.77,77.7,77.75,108541.0,61.2178,61.2572,61.202,61.2414,108541.0
2016-04-18 13:00:00,77.75,77.75,77.56,77.66,90680.0,61.2414,61.2414,61.0918,61.1705,90680.0
2016-04-18 13:10:00,77.65,77.69,77.59,77.59,40030.0,61.1627,61.1942,61.1154,61.1154,40030.0
2016-04-18 13:20:00,77.59,77.67,77.56,77.59,47275.0,61.1154,61.1784,61.0918,61.1154,47275.0
2016-04-18 13:30:00,77.6,77.62,77.53,77.62,60770.0,61.1233,61.139,61.0681,61.139,60770.0
2016-04-18 13:40:00,77.61,77.78,77.6,77.73,53375.0,61.1311,61.2651,61.1233,61.2257,53375.0
2016-04-18 13:50:00,77.72,77.73,77.68,77.71,41270.0,61.2178,61.2257,61.1863,61.2099,41270.0
2016-04-18 14:00:00,77.7,77.7,77.6,77.62,45577.0,61.202,61.202,61.1233,61.139,45577.0
2016-04-18 14:10:00,77.63,77.64,77.58,77.64,89623.0,61.1469,61.1548,61.1075,61.1548,89623.0
2016-04-18 14:20:00,77.65,77.72,77.57,77.57,58302.0,61.1627,61.2178,61.0996,61.0996,58302.0
2016-04-18 14:30:00,77.58,77.67,77.55,77.65,50967.0,61.1075,61.1784,61.0839,61.1627,50967.0
2016-04-18 14:40:00,77.65,77.69,77.62,77.68,74608.0,61.1627,61.1942,61.139,61.1863,74608.0
2016-04-18 14:50:00,77.68,77.74,77.65,77.74,55390.0,61.1863,61.2335,61.1627,61.2335,55390.0
2016-04-18 15:00:00,77.73,77.75,77.64,77.66,177820.0,61.2257,61.2414,61.1548,61.1705,177820.0
2016-04-18 15:10:00,77.66,77.66,77.59,77.62,106374.0,61.1705,61.1705,61.1154,61.139,106374.0
2016-04-18 15:20:00,77.63,77.66,77.62,77.65,82611.0,61.1469,61.1705,61.139,61.1627,82611.0
2016-04-18 15:30:00,77.64,77.68,77.62,77.64,112388.0,61.1548,61.1863,61.139,61.1548,112388.0
2016-04-18 15:40:00,77.63,77.73,77.63,77.64,111330.0,61.1469,61.2257,61.1469,61.1548,111330.0
2016-04-18 15:50:00,77.65,77.67,77.6,77.63,273041.0,61.1627,61.1784,61.1233,61.1469,273041.0
2016-04-19 09:30:00,77.86,77.99,77.83,77.94,113360.0,61.3281,61.4305,61.3044,61.3911,113360.0
2016-04-19 09:40:00,77.92,78.0,77.85,77.98,71103.0,61.3753,61.4383,61.3202,61.4226,71103.0
2016-04-19 09:50:00,77.98,78.0,77.95,77.95,60124.0,61.4226,61.4383,61.399,61.399,60124.0
2016-04-19 10:00:00,77.96,78.0,77.92,77.94,79249.0,61.4068,61.4383,61.3753,61.3911,79249.0
2016-04-19 10:10:00,77.94,77.99,77.8,77.96,48730.0,61.3911,61.4305,61.2808,61.4068,48730.0
2016-04-19 10:20:00,77.96,77.98,77.85,77.92,61335.0,61.4068,61.4226,61.3202,61.3753,61335.0
2016-04-19 10:30:00,77.93,77.96,77.77,77.81,54639.0,61.3832,61.4068,61.2572,61.2887,54639.0
2016-04-19 10:40:00,77.81,77.87,77.79,77.86,41328.0,61.2887,61.3359,61.2729,61.3281,41328.0
2016-04-19 10:50:00,77.86,77.99,77.82,77.97,80653.0,61.3281,61.4305,61.2966,61.4147,80653.0
2016-04-19 11:00:00,77.97,78.0,77.88,77.91,171644.0,61.4147,61.4383,61.3438,61.3675,171644.0
2016-04-19 11:10:00,77.9,78.0,77.86,77.96,146354.0,61.3596,61.4383,61.3281,61.4068,146354.0
2016-04-19 11:20:00,77.95,77.98,77.82,77.84,90682.0,61.399,61.4226,61.2966,61.3123,90682.0
2016-04-19 11:30:00,77.84,77.87,77.72,77.79,73175.0,61.3123,61.3359,61.2178,61.2729,73175.0
2016-04-19 11:40:00,77.79,77.79,77.65,77.7,74785.0,61.2729,61.2729,61.1627,61.202,74785.0
2016-04-19 11:50:00,77.7,77.75,77.65,77.72,98602.0,61.202,61.2414,61.1627,61.2178,98602.0
2016-04-19 12:00:00,77.7,77.83,77.7,77.83,28868.0,61.202,61.3044,61.202,61.3044,28868.0
2016-04-19 12:10:00,77.84,77.88,77.75,77.78,54619.0,61.3123,61.3438,61.2414,61.2651,54619.0
2016-04-19 12:20:00,77.78,77.85,77.74,77.82,42096.0,61.2651,61.3202,61.2335,61.2966,42096.0
2016-04-19 12:30:00,77.82,77.84,77.73,77.84,33878.0,61.2966,61.3123,61.2257,61.3123,33878.0
2016-04-19 12:40:00,77.81,77.86,77.8,77.84,46394.0,61.2887,61.3281,61.2808,61.3123,46394.0
2016-04-19 12:50:00,77.82,77.92,77.81,77.91,33581.0,61.2966,61.3753,61.2887,61.3675,33581.0
2016-04-19 13:00:00,77.91,77.96,77.9,77.91,18568.0,61.3675,61.4068,61.3596,61.3675,18568.0
2016-04-19 13:10:00,77.9,77.97,77.88,77.91,18237.0,61.3596,61.4147,61.3438,61.3675,18237.0
2016-04-19 13:20:00,77.92,77.99,77.88,77.93,35750.0,61.3753,61.4305,61.3438,61.3832,35750.0
2016-04-19 13:30:00,77.92,77.96,77.85,77.93,79798.0,61.3753,61.4068,61.3202,61.3832,79798.0
2016-04-19 13:40:00,77.93,77.94,77.84,77.86,62301.0,61.3832,61.3911,61.3123,61.3281,62301.0
2016-04-19 13:50:00,77.88,77.92,77.85,77.91,46153.0,61.3438,61.3753,61.3202,61.3675,46153.0
2016-04-19 14:00:00,77.91,77.94,77.89,77.91,40748.0,61.3675,61.3911,61.3517,61.3675,40748.0
2016-04-19 14:10:00,77.91,77.93,77.89,77.92,43749.0,61.3675,61.3832,61.3517,61.3753,43749.0
2016-04-19 14:20:00,77.92,77.93,77.89,77.9,104644.0,61.3753,61.3832,61.3517,61.3596,104644.0
2016-04-19 14:30:00,77.9,77.91,77.8,77.81,75229.0,61.3596,61.3675,61.2808,61.2887,75229.0
2016-04-19 14:40:00,77.81,77.91,77.81,77.91,56611.0,61.2887,61.3675,61.2887,61.3675,56611.0
2016-04-19 14:50:00,77.91,77.92,77.8,77.82,37606.0,61.3675,61.3753,61.2808,61.2966,37606.0
2016-04-19 15:00:00,77.81,77.88,77.77,77.86,88097.0,61.2887,61.3438,61.2572,61.3281,88097.0
2016-04-19 15:10:00,77.86,77.94,77.85,77.94,70945.0,61.3281,61.3911,61.3202,61.3911,70945.0
2016-04-19 15:20:00,77.92,78.01,77.91,78.0,136777.0,61.3753,61.4462,61.3675,61.4383,136777.0
2016-04-19 15:30:00,78.0,78.07,77.99,78.05,155194.0,61.4383,61.4935,61.4305,61.4777,155194.0
2016-04-19 15:40:00,78.06,78.09,78.0,78.04,149457.0,61.4856,61.5092,61.4383,61.4698,149457.0
2016-04-19 15:50:00,78.04,78.11,78.03,78.1,276445.0,61.4698,61.525,61.462,61.5171,276445.0
2016-04-20 09:30:00,78.23,78.6,78.16,78.26,206110.0,61.6195,61.9109,61.5644,61.6431,206110.0
2016-04-20 09:40:00,78.23,78.61,78.21,78.57,156546.0,61.6195,61.9188,61.6038,61.8873,156546.0
2016-04-20 09:50:00,78.59,78.61,78.49,78.53,49097.0,61.9031,61.9188,61.8243,61.8558,49097.0
2016-04-20 10:00:00,78.51,78.57,78.47,78.55,73973.0,61.8401,61.8873,61.8085,61.8716,73973.0
2016-04-20 10:10:00,78.55,78.57,78.33,78.38,64265.0,61.8716,61.8873,61.6983,61.7377,64265.0
2016-04-20 10:20:00,78.37,78.4,78.23,78.39,40715.0,61.7298,61.7534,61.6195,61.7455,40715.0
2016-04-20 10:30:00,78.4,78.43,78.08,78.16,70682.0,61.7534,61.777,61.5014,61.5644,70682.0
2016-04-20 10:40:00,78.17,78.19,77.98,77.98,70588.0,61.5722,61.588,61.4226,61.4226,70588.0
2016-04-20 10:50:00,77.98,78.09,77.95,78.09,108644.0,61.4226,61.5092,61.399,61.5092,108644.0
2016-04-20 11:00:00,78.08,78.13,77.99,78.13,67559.0,61.5014,61.5407,61.4305,61.5407,67559.0
2016-04-20 11:10:00,78.13,78.37,78.12,78.33,49066.0,61.5407,61.7298,61.5329,61.6983,49066.0
2016-04-20 11:20:00,78.32,78.54,78.29,78.52,46190.0,61.6904,61.8637,61.6668,61.8479,46190.0
2016-04-20 11:30:00,78.52,78.52,78.41,78.49,60982.0,61.8479,61.8479,61.7613,61.8243,60982.0
2016-04-20 11:40:00,78.48,78.58,78.45,78.57,67234.0,61.8164,61.8952,61.7928,61.8873,67234.0
2016-04-20 11:50:00,78.56,78.74,78.51,78.7,266195.0,61.8794,62.0212,61.8401,61.9897,266195.0
2016-04-20 12:00:00,78.71,78.72,78.57,78.63,148181.0,61.9976,62.0055,61.8873,61.9346,148181.0
2016-04-20 12:10:00,78.62,78.67,78.55,78.6,63429.0,61.9267,61.9661,61.8716,61.9109,63429.0
2016-04-20 12:20:00,78.6,78.62,78.54,78.59,34131.0,61.9109,61.9267,61.8637,61.9031,34131.0
2016-04-20 12:30:00,78.58,78.6,78.52,78.59,37595.0,61.8952,61.9109,61.8479,61.9031,37595.0
2016-04-20 12:40:00,78.59,78.61,78.55,78.59,33781.0,61.9031,61.9188,61.8716,61.9031,33781.0
2016-04-20 12:50:00,78.59,78.61,78.54,78.6,24236.0,61.9031,61.9188,61.8637,61.9109,24236.0
2016-04-20 13:00:00,78.61,78.62,78.5,78.53,66995.0,61.9188,61.9267,61.8322,61.8558,66995.0
2016-04-20 13:10:00,78.54,78.64,78.54,78.62,40881.0,61.8637,61.9425,61.8637,61.9267,40881.0
2016-04-20 13:20:00,78.62,78.66,78.57,78.64,57955.0,61.9267,61.9582,61.8873,61.9425,57955.0
2016-04-20 13:30:00,78.64,78.68,78.61,78.63,44849.0,61.9425,61.974,61.9188,61.9346,44849.0
2016-04-20 13:40:00,78.64,78.7,78.59,78.69,48348.0,61.9425,61.9897,61.9031,61.9818,48348.0
2016-04-20 13:50:00,78.7,78.75,78.7,78.71,73389.0,61.9897,62.0291,61.9897,61.9976,73389.0
2016-04-20 14:00:00,78.71,78.72,78.67,78.7,48996.0,61.9976,62.0055,61.9661,61.9897,48996.0
2016-04-20 14:10:00,78.7,78.76,78.67,78.72,102065.0,61.9897,62.037,61.9661,62.0055,102065.0
2016-04-20 14:20:00,78.72,78.77,78.69,78.72,107584.0,62.0055,62.0448,61.9818,62.0055,107584.0
2016-04-20 14:30:00,78.73,78.76,78.69,78.7,70217.0,62.0133,62.037,61.9818,61.9897,70217.0
2016-04-20 14:40:00,78.72,78.84,78.72,78.81,76876.0,62.0055,62.1,62.0055,62.0764,76876.0
2016-04-20 14:50:00,78.81,79.03,78.81,79.01,144624.0,62.0764,62.2496,62.0764,62.2339,144624.0
2016-04-20 15:00:00,79.0,79.09,78.98,79.04,111380.0,62.226,62.2969,62.2103,62.2575,111380.0
2016-04-20 15:10:00,79.05,79.11,79.04,79.08,139583.0,62.2654,62.3127,62.2575,62.289,139583.0
2016-04-20 15:20:00,79.08,79.09,78.95,78.98,223639.0,62.289,62.2969,62.1866,62.2103,223639.0
2016-04-20 15:30:00,78.97,78.99,78.76,78.84,203622.0,62.2024,62.2181,62.037,62.1,203622.0
2016-04-20 15:40:00,78.84,78.86,78.74,78.76,166813.0,62.1,62.1157,62.0212,62.037,166813.0
2016-04-20 15:50:00,78.76,78.78,78.66,78.69,236112.0,62.037,62.0527,61.9582,61.9818,236112.0
2016-04-21 09:30:00,78.58,78.87,78.45,78.87,139405.0,61.8952,62.1236,61.7928,62.1236,139405.0
2016-04-21 09:40:00,78.86,79.0,78.63,78.69,67910.0,62.1157,62.226,61.9346,61.9818,67910.0
2016-04-21 09:50:00,78.69,78.75,78.58,78.68,68765.0,61.9818,62.0291,61.8952,61.974,68765.0
2016-04-21 10:00:00,78.67,78.79,78.58,78.63,55681.0,61.9661,62.0606,61.8952,61.9346,55681.0
2016-04-21 10:10:00,78.62,78.66,78.48,78.62,54014.0,61.9267,61.9582,61.8164,61.9267,54014.0
2016-04-21 10:20:00,78.6,78.61,78.45,78.53,76628.0,61.9109,61.9188,61.7928,61.8558,76628.0
2016-04-21 10:30:00,78.53,78.6,78.49,78.56,95913.0,61.8558,61.9109,61.8243,61.8794,95913.0
2016-04-21 10:40:00,78.57,78.64,78.54,78.64,91787.0,61.8873,61.9425,61.8637,61.9425,91787.0
2016-04-21 10:50:00,78.63,78.71,78.61,78.71,98241.0,61.9346,61.9976,61.9188,61.9976,98241.0
2016-04-21 11:00:00,78.71,78.78,78.63,78.74,85502.0,61.9976,62.0527,61.9346,62.0212,85502.0
2016-04-21 11:10:00,78.75,78.82,78.74,78.78,57593.0,62.0291,62.0842,62.0212,62.0527,57593.0
2016-04-21 11:20:00,78.78,78.84,78.71,78.73,64084.0,62.0527,62.1,61.9976,62.0133,64084.0
2016-04-21 11:30:00,78.72,78.73,78.55,78.56,147104.0,62.0055,62.0133,61.8716,61.8794,147104.0
2016-04-21 11:40:00,78.55,78.55,78.38,78.5,67671.0,61.8716,61.8716,61.7377,61.8322,67671.0
2016-04-21 11:50:00,78.5,78.57,78.37,78.39,55367.0,61.8322,61.8873,61.7298,61.7455,55367.0
2016-04-21 12:00:00,78.38,78.42,78.34,78.4,62741.0,61.7377,61.7692,61.7061,61.7534,62741.0
2016-04-21 12:10:00,78.41,78.42,78.31,78.38,42570.0,61.7613,61.7692,61.6825,61.7377,42570.0
2016-04-21 12:20:00,78.37,78.4,78.29,78.4,39016.0,61.7298,61.7534,61.6668,61.7534,39016.0
2016-04-21 12:30:00,78.4,78.47,78.38,78.39,39655.0,61.7534,61.8085,61.7377,61.7455,39655.0
2016-04-21 12:40:00,78.4,78.45,78.32,78.33,38722.0,61.7534,61.7928,61.6904,61.6983,38722.0
2016-04-21 12:50:00,78.32,78.32,78.19,78.23,124548.0,61.6904,61.6904,61.588,61.6195,124548.0
2016-04-21 13:00:00,78.24,78.31,78.2,78.29,51783.0,61.6274,61.6825,61.5959,61.6668,51783.0
2016-04-21 13:10:00,78.29,78.35,78.26,78.28,50434.0,61.6668,61.714,61.6431,61.6589,50434.0
2016-04-21 13:20:00,78.29,78.34,78.21,78.21,36868.0,61.6668,61.7061,61.6038,61.6038,36868.0
2016-04-21 13:30:00,78.21,78.31,78.2,78.27,38758.0,61.6038,61.6825,61.5959,61.651,38758.0
2016-04-21 13:40:00,78.27,78.34,78.15,78.15,55485.0,61.651,61.7061,61.5565,61.5565,55485.0
2016-04-21 13:50:00,78.16,78.16,78.05,78.11,73476.0,61.5644,61.5644,61.4777,61.525,73476.0
2016-04-21 14:00:00,78.11,78.23,78.1,78.16,59888.0,61.525,61.6195,61.5171,61.5644,59888.0
2016-04-21 14:10:00,78.17,78.29,78.16,78.26,60872.0,61.5722,61.6668,61.5644,61.6431,60872.0
2016-04-21 14:20:00,78.27,78.27,78.08,78.17,132463.0,61.651,61.651,61.5014,61.5722,132463.0
2016-04-21 14:30:00,78.17,78.18,78.08,78.11,57245.0,61.5722,61.5801,61.5014,61.525,57245.0
2016-04-21 14:40:00,78.1,78.16,78.08,78.16,65726.0,61.5171,61.5644,61.5014,61.5644,65726.0
2016-04-21 14:50:00,78.16,78.2,78.11,78.17,62450.0,61.5644,61.5959,61.525,61.5722,62450.0
2016-04-21 15:00:00,78.17,78.25,78.14,78.17,66483.0,61.5722,61.6353,61.5486,61.5722,66483.0
2016-04-21 15:10:00,78.18,78.24,78.14,78.18,92884.0,61.5801,61.6274,61.5486,61.5801,92884.0
2016-04-21 15:20:00,78.18,78.22,78.09,78.11,68253.0,61.5801,61.6116,61.5092,61.525,68253.0
2016-04-21 15:30:00,78.11,78.18,78.1,78.16,97810.0,61.525,61.5801,61.5171,61.5644,97810.0
2016-04-21 15:40:00,78.16,78.37,78.16,78.35,181875.0,61.5644,61.7298,61.5644,61.714,181875.0
2016-04-21 15:50:00,78.35,78.55,78.31,78.51,530600.0,61.714,61.8716,61.6825,61.8401,530600.0
2016-04-22 09:30:00,78.65,79.06,78.55,79.05,191594.0,61.9503,62.2733,61.8716,62.2654,191594.0
2016-04-22 09:40:00,79.08,79.31,78.99,79.02,106349.0,62.289,62.4702,62.2181,62.2418,106349.0
2016-04-22 09:50:00,79.0,79.02,78.67,78.83,62027.0,62.226,62.2418,61.9661,62.0921,62027.0
2016-04-22 10:00:00,78.84,78.86,78.71,78.77,48489.0,62.1,62.1157,61.9976,62.0448,48489.0
2016-04-22 10:10:00,78.77,78.86,78.66,78.66,48612.0,62.0448,62.1157,61.9582,61.9582,48612.0
2016-04-22 10:20:00,78.65,78.66,78.47,78.55,65768.0,61.9503,61.9582,61.8085,61.8716,65768.0
2016-04-22 10:30:00,78.55,78.67,78.54,78.61,46168.0,61.8716,61.9661,61.8637,61.9188,46168.0
2016-04-22 10:40:00,78.61,78.65,78.31,78.31,53866.0,61.9188,61.9503,61.6825,61.6825,53866.0
2016-04-22 10:50:00,78.31,78.34,78.26,78.34,49009.0,61.6825,61.7061,61.6431,61.7061,49009.0
2016-04-22 11:00:00,78.34,78.48,78.32,78.48,46317.0,61.7061,61.8164,61.6904,61.8164,46317.0
2016-04-22 11:10:00,78.48,78.48,78.36,78.4,91393.0,61.8164,61.8164,61.7219,61.7534,91393.0
2016-04-22 11:20:00,78.4,78.5,78.36,78.4,32258.0,61.7534,61.8322,61.7219,61.7534,32258.0
2016-04-22 11:30:00,78.41,78.56,78.4,78.47,29232.0,61.7613,61.8794,61.7534,61.8085,29232.0
2016-04-22 11:40:00,78.48,78.52,78.38,78.51,43832.0,61.8164,61.8479,61.7377,61.8401,43832.0
2016-04-22 11:50:00,78.52,78.56,78.45,78.56,41531.0,61.8479,61.8794,61.7928,61.8794,41531.0
2016-04-22 12:00:00,78.55,78.56,78.41,78.43,25567.0,61.8716,61.8794,61.7613,61.777,25567.0
2016-04-22 12:10:00,78.44,78.51,78.42,78.51,48244.0,61.7849,61.8401,61.7692,61.8401,48244.0
2016-04-22 12:20:00,78.53,78.53,78.4,78.43,33578.0,61.8558,61.8558,61.7534,61.777,33578.0
2016-04-22 12:30:00,78.44,78.55,78.44,78.55,23741.0,61.7849,61.8716,61.7849,61.8716,23741.0
2016-04-22 12:40:00,78.54,78.55,78.38,78.49,86224.0,61.8637,61.8716,61.7377,61.8243,86224.0
2016-04-22 12:50:00,78.48,78.54,78.45,78.51,56043.0,61.8164,61.8637,61.7928,61.8401,56043.0
2016-04-22 13:00:00,78.52,78.68,78.52,78.68,92599.0,61.8479,61.974,61.8479,61.974,92599.0
2016-04-22 13:10:00,78.68,78.72,78.63,78.68,44700.0,61.974,62.0055,61.9346,61.974,44700.0
2016-04-22 13:20:00,78.67,78.69,78.62,78.64,72007.0,61.9661,61.9818,61.9267,61.9425,72007.0
2016-04-22 13:30:00,78.64,78.71,78.61,78.7,52424.0,61.9425,61.9976,61.9188,61.9897,52424.0
2016-04-22 13:40:00,78.71,78.95,78.71,78.89,90617.0,61.9976,62.1866,61.9976,62.1394,90617.0
2016-04-22 13:50:00,78.9,78.96,78.89,78.9,51317.0,62.1472,62.1945,62.1394,62.1472,51317.0
2016-04-22 14:00:00,78.9,78.96,78.86,78.89,64765.0,62.1472,62.1945,62.1157,62.1394,64765.0
2016-04-22 14:10:00,78.9,78.96,78.81,78.95,39358.0,62.1472,62.1945,62.0764,62.1866,39358.0
2016-04-22 14:20:00,78.94,79.06,78.93,79.02,64552.0,62.1788,62.2733,62.1709,62.2418,64552.0
2016-04-22 14:30:00,79.02,79.05,78.98,79.01,63472.0,62.2418,62.2654,62.2103,62.2339,63472.0
2016-04-22 14:40:00,79.01,79.05,78.98,79.0,43300.0,62.2339,62.2654,62.2103,62.226,43300.0
2016-04-22 14:50:00,78.99,79.0,78.93,78.96,69080.0,62.2181,62.226,62.1709,62.1945,69080.0
2016-04-22 15:00:00,78.96,78.97,78.85,78.92,75694.0,62.1945,62.2024,62.1079,62.163,75694.0
2016-04-22 15:10:00,78.92,79.02,78.91,78.94,61626.0,62.163,62.2418,62.1551,62.1788,61626.0
2016-04-22 15:20:00,78.94,79.0,78.87,78.98,101065.0,62.1788,62.226,62.1236,62.2103,101065.0
2016-04-22 15:30:00,78.98,78.99,78.93,78.95,61746.0,62.2103,62.2181,62.1709,62.1866,61746.0
2016-04-22 15:40:00,78.94,79.03,78.91,78.96,133345.0,62.1788,62.2496,62.1551,62.1945,133345.0
2016-04-22 15:50:00,78.95,79.03,78.92,79.02,255379.0,62.1866,62.2496,62.163,62.2418,255379.0
2016-04-25 09:30:00,78.78,79.0,78.68,78.95,140059.0,62.0527,62.226,61.974,62.1866,140059.0
2016-04-25 09:40:00,78.97,79.09,78.9,78.93,73241.0,62.2024,62.2969,62.1472,62.1709,73241.0
2016-04-25 09:50:00,78.94,79.19,78.89,79.18,72154.0,62.1788,62.3757,62.1394,62.3678,72154.0
2016-04-25 10:00:00,79.19,79.35,79.18,79.26,104624.0,62.3757,62.5017,62.3678,62.4308,104624.0
2016-04-25 10:10:00,79.26,79.31,79.19,79.29,100734.0,62.4308,62.4702,62.3757,62.4544,100734.0
2016-04-25 10:20:00,79.28,79.29,79.15,79.25,44431.0,62.4466,62.4544,62.3442,62.4229,44431.0
2016-04-25 10:30:00,79.25,79.32,79.17,79.2,47836.0,62.4229,62.4781,62.3599,62.3835,47836.0
2016-04-25 10:40:00,79.22,79.28,79.11,79.28,53718.0,62.3993,62.4466,62.3127,62.4466,53718.0
2016-04-25 10:50:00,79.27,79.43,79.27,79.4,101878.0,62.4387,62.5647,62.4387,62.5411,101878.0
2016-04-25 11:00:00,79.41,79.47,79.34,79.37,188870.0,62.549,62.5962,62.4938,62.5175,188870.0
2016-04-25 11:10:00,79.36,79.5,79.34,79.45,120195.0,62.5096,62.6198,62.4938,62.5805,120195.0
2016-04-25 11:20:00,79.45,79.59,79.45,79.51,120789.0,62.5805,62.6907,62.5805,62.6277,120789.0
2016-04-25 11:30:00,79.5,79.57,79.43,79.43,135766.0,62.6198,62.675,62.5647,62.5647,135766.0
2016-04-25 11:40:00,79.43,79.48,79.38,79.48,53504.0,62.5647,62.6041,62.5253,62.6041,53504.0
2016-04-25 11:50:00,79.47,79.55,79.45,79.5,69112.0,62.5962,62.6592,62.5805,62.6198,69112.0
2016-04-25 12:00:00,79.5,79.75,79.49,79.68,126192.0,62.6198,62.8168,62.612,62.7616,126192.0
2016-04-25 12:10:00,79.68,79.69,79.59,79.63,90966.0,62.7616,62.7695,62.6907,62.7222,90966.0
2016-04-25 12:20:00,79.63,79.65,79.58,79.62,37651.0,62.7222,62.738,62.6829,62.7144,37651.0
2016-04-25 12:30:00,79.62,79.64,79.55,79.56,39891.0,62.7144,62.7301,62.6592,62.6671,39891.0
2016-04-25 12:40:00,79.54,79.55,79.49,79.53,21035.0,62.6514,62.6592,62.612,62.6435,21035.0
2016-04-25 12:50:00,79.54,79.73,79.53,79.67,100978.0,62.6514,62.801,62.6435,62.7538,100978.0
2016-04-25 13:00:00,79.66,79.66,79.49,79.5,91269.0,62.7459,62.7459,62.612,62.6198,91269.0
2016-04-25 13:10:00,79.49,79.63,79.49,79.51,184803.0,62.612,62.7222,62.612,62.6277,184803.0
2016-04-25 13:20:00,79.52,79.55,79.46,79.46,54769.0,62.6356,62.6592,62.5883,62.5883,54769.0
2016-04-25 13:30:00,79.46,79.51,79.43,79.51,78992.0,62.5883,62.6277,62.5647,62.6277,78992.0
2016-04-25 13:40:00,79.5,79.51,79.42,79.43,44239.0,62.6198,62.6277,62.5568,62.5647,44239.0
2016-04-25 13:50:00,79.43,79.47,79.39,79.41,54586.0,62.5647,62.5962,62.5332,62.549,54586.0
2016-04-25 14:00:00,79.41,79.51,79.4,79.48,83694.0,62.549,62.6277,62.5411,62.6041,83694.0
2016-04-25 14:10:00,79.48,79.58,79.45,79.51,177510.0,62.6041,62.6829,62.5805,62.6277,177510.0
2016-04-25 14:20:00,79.52,79.6,79.45,79.58,99669.0,62.6356,62.6986,62.5805,62.6829,99669.0
2016-04-25 14:30:00,79.58,79.59,79.47,79.47,76154.0,62.6829,62.6907,62.5962,62.5962,76154.0
2016-04-25 14:40:00,79.47,79.51,79.43,79.43,88736.0,62.5962,62.6277,62.5647,62.5647,88736.0
2016-04-25 14:50:00,79.42,79.52,79.38,79.48,75135.0,62.5568,62.6356,62.5253,62.6041,75135.0
2016-04-25 15:00:00,79.48,79.49,79.32,79.34,65197.0,62.6041,62.612,62.4781,62.4938,65197.0
2016-04-25 15:10:00,79.33,79.4,79.26,79.32,67816.0,62.4859,62.5411,62.4308,62.4781,67816.0
2016-04-25 15:20:00,79.32,79.33,79.26,79.33,71836.0,62.4781,62.4859,62.4308,62.4859,71836.0
2016-04-25 15:30:00,79.33,79.37,79.28,79.3,127755.0,62.4859,62.5175,62.4466,62.4623,127755.0
2016-04-25 15:40:00,79.3,79.31,79.23,79.23,190267.0,62.4623,62.4702,62.4072,62.4072,190267.0
2016-04-25 15:50:00,79.24,79.4,79.2,79.4,344248.0,62.4151,62.5411,62.3835,62.5411,344248.0
2016-04-26 09:30:00,79.55,79.68,79.31,79.62,202178.0,62.6592,62.7616,62.4702,62.7144,202178.0
2016-04-26 09:40:00,79.62,79.73,79.52,79.67,173249.0,62.7144,62.801,62.6356,62.7538,173249.0
2016-04-26 09:50:00,79.68,79.75,79.68,79.75,119929.0,62.7616,62.8168,62.7616,62.8168,119929.0
2016-04-26 10:00:00,79.75,79.85,79.6,79.6,140749.0,62.8168,62.8955,62.6986,62.6986,140749.0
2016-04-26 10:10:00,79.6,79.78,79.6,79.76,101400.0,62.6986,62.8404,62.6986,62.8246,101400.0
2016-04-26 10:20:00,79.76,79.76,79.65,79.65,106682.0,62.8246,62.8246,62.738,62.738,106682.0
2016-04-26 10:30:00,79.65,79.68,79.43,79.43,76236.0,62.738,62.7616,62.5647,62.5647,76236.0
2016-04-26 10:40:00,79.42,79.43,79.3,79.32,101155.0,62.5568,62.5647,62.4623,62.4781,101155.0
2016-04-26 10:50:00,79.32,79.32,79.22,79.31,67767.0,62.4781,62.4781,62.3993,62.4702,67767.0
2016-04-26 11:00:00,79.31,79.36,79.15,79.3,69756.0,62.4702,62.5096,62.3442,62.4623,69756.0
2016-04-26 11:10:00,79.29,79.37,79.22,79.25,58494.0,62.4544,62.5175,62.3993,62.4229,58494.0
2016-04-26 11:20:00,79.25,79.26,79.19,79.2,75876.0,62.4229,62.4308,62.3757,62.3835,75876.0
2016-04-26 11:30:00,79.21,79.24,79.07,79.12,132924.0,62.3914,62.4151,62.2811,62.3205,132924.0
2016-04-26 11:40:00,79.13,79.17,78.99,79.04,114634.0,62.3284,62.3599,62.2181,62.2575,114634.0
2016-04-26 11:50:00,79.04,79.15,79.0,79.03,63253.0,62.2575,62.3442,62.226,62.2496,63253.0
2016-04-26 12:00:00,79.03,79.16,79.02,79.09,73345.0,62.2496,62.352,62.2418,62.2969,73345.0
2016-04-26 12:10:00,79.09,79.16,79.07,79.16,133981.0,62.2969,62.352,62.2811,62.352,133981.0
2016-04-26 12:20:00,79.16,79.19,79.1,79.17,61345.0,62.352,62.3757,62.3048,62.3599,61345.0
2016-04-26 12:30:00,79.17,79.18,79.05,79.08,48254.0,62.3599,62.3678,62.2654,62.289,48254.0
2016-04-26 12:40:00,79.08,79.12,78.97,78.98,34557.0,62.289,62.3205,62.2024,62.2103,34557.0
2016-04-26 12:50:00,78.99,79.09,78.99,79.01,32278.0,62.2181,62.2969,62.2181,62.2339,32278.0
2016-04-26 13:00:00,79.02,79.05,78.94,78.96,40173.0,62.2418,62.2654,62.1788,62.1945,40173.0
2016-04-26 13:10:00,78.96,79.0,78.92,79.0,29338.0,62.1945,62.226,62.163,62.226,29338.0
2016-04-26 13:20:00,79.0,79.0,78.91,78.91,43517.0,62.226,62.226,62.1551,62.1551,43517.0
2016-04-26 13:30:00,78.92,78.98,78.84,78.84,95359.0,62.163,62.2103,62.1,62.1,95359.0
2016-04-26 13:40:00,78.84,78.84,78.74,78.74,48458.0,62.1,62.1,62.0212,62.0212,48458.0
2016-04-26 13:50:00,78.73,78.8,78.7,78.79,71460.0,62.0133,62.0685,61.9897,62.0606,71460.0
2016-04-26 14:00:00,78.79,78.85,78.78,78.81,65474.0,62.0606,62.1079,62.0527,62.0764,65474.0
2016-04-26 14:10:00,78.81,78.88,78.8,78.87,81444.0,62.0764,62.1315,62.0685,62.1236,81444.0
2016-04-26 14:20:00,78.87,78.94,78.83,78.83,55736.0,62.1236,62.1788,62.0921,62.0921,55736.0
2016-04-26 14:30:00,78.81,78.84,78.77,78.77,73559.0,62.0764,62.1,62.0448,62.0448,73559.0
2016-04-26 14:40:00,78.77,78.77,78.68,78.69,223951.0,62.0448,62.0448,61.974,61.9818,223951.0
2016-04-26 14:50:00,78.68,78.7,78.62,78.68,72084.0,61.974,61.9897,61.9267,61.974,72084.0
2016-04-26 15:00:00,78.68,78.73,78.67,78.69,100512.0,61.974,62.0133,61.9661,61.9818,100512.0
2016-04-26 15:10:00,78.68,78.71,78.62,78.62,120883.0,61.974,61.9976,61.9267,61.9267,120883.0
2016-04-26 15:20:00,78.63,78.67,78.55,78.66,128825.0,61.9346,61.9661,61.8716,61.9582,128825.0
2016-04-26 15:30:00,78.66,78.68,78.63,78.65,212828.0,61.9582,61.974,61.9346,61.9503,212828.0
2016-04-26 15:40:00,78.65,78.76,78.63,78.72,178976.0,61.9503,62.037,61.9346,62.0055,178976.0
2016-04-26 15:50:00,78.72,78.75,78.61,78.7,558648.0,62.0055,62.0291,61.9188,61.9897,558648.0
2016-04-27 09:30:00,78.97,79.09,78.66,78.95,381453.0,62.2024,62.2969,61.9582,62.1866,381453.0
2016-04-27 09:40:00,78.94,79.07,78.88,78.93,153025.0,62.1788,62.2811,62.1315,62.1709,153025.0
2016-04-27 09:50:00,78.92,78.98,78.89,78.95,150934.0,62.163,62.2103,62.1394,62.1866,150934.0
2016-04-27 10:00:00,78.94,79.01,78.78,78.84,149538.0,62.1788,62.2339,62.0527,62.1,149538.0
2016-04-27 10:10:00,78.86,78.97,78.77,78.92,136657.0,62.1157,62.2024,62.0448,62.163,136657.0
2016-04-27 10:20:00,78.92,79.0,78.89,78.98,78025.0,62.163,62.226,62.1394,62.2103,78025.0
2016-04-27 10:30:00,78.98,79.02,78.92,78.95,178720.0,62.2103,62.2418,62.163,62.1866,178720.0
2016-04-27 10:40:00,78.95,79.14,78.9,79.0,103925.0,62.1866,62.3363,62.1472,62.226,103925.0
2016-04-27 10:50:00,79.0,79.17,78.97,79.08,102634.0,62.226,62.3599,62.2024,62.289,102634.0
2016-04-27 11:00:00,79.08,79.14,79.03,79.06,110494.0,62.289,62.3363,62.2496,62.2733,110494.0
2016-04-27 11:10:00,79.06,79.08,78.92,79.0,154764.0,62.2733,62.289,62.163,62.226,154764.0
2016-04-27 11:20:00,79.0,79.17,78.99,79.15,239538.0,62.226,62.3599,62.2181,62.3442,239538.0
2016-04-27 11:30:00,79.16,79.39,79.15,79.39,197620.0,62.352,62.5332,62.3442,62.5332,197620.0
2016-04-27 11:40:00,79.39,79.48,79.33,79.34,177612.0,62.5332,62.6041,62.4859,62.4938,177612.0
2016-04-27 11:50:00,79.34,79.4,79.33,79.38,255132.0,62.4938,62.5411,62.4859,62.5253,255132.0
2016-04-27 12:00:00,79.39,79.54,79.38,79.51,725583.0,62.5332,62.6514,62.5253,62.6277,725583.0
2016-04-27 12:10:00,79.51,79.56,79.48,79.54,107008.0,62.6277,62.6671,62.6041,62.6514,107008.0
2016-04-27 12:20:00,79.55,79.69,79.55,79.59,93124.0,62.6592,62.7695,62.6592,62.6907,93124.0
2016-04-27 12:30:00,79.59,79.6,79.49,79.56,135951.0,62.6907,62.6986,62.612,62.6671,135951.0
2016-04-27 12:40:00,79.57,79.58,79.48,79.49,156645.0,62.675,62.6829,62.6041,62.612,156645.0
2016-04-27 12:50:00,79.5,79.51,79.45,79.48,82273.0,62.6198,62.6277,62.5805,62.6041,82273.0
2016-04-27 13:00:00,79.48,79.51,79.45,79.49,111645.0,62.6041,62.6277,62.5805,62.612,111645.0
2016-04-27 13:10:00,79.5,79.52,79.47,79.51,61762.0,62.6198,62.6356,62.5962,62.6277,61762.0
2016-04-27 13:20:00,79.5,79.51,79.42,79.44,93238.0,62.6198,62.6277,62.5568,62.5726,93238.0
2016-04-27 13:30:00,79.44,79.5,79.42,79.45,105787.0,62.5726,62.6198,62.5568,62.5805,105787.0
2016-04-27 13:40:00,79.45,79.51,79.44,79.49,126770.0,62.5805,62.6277,62.5726,62.612,126770.0
2016-04-27 13:50:00,79.5,79.63,79.48,79.56,67090.0,62.6198,62.7222,62.6041,62.6671,67090.0
2016-04-27 14:00:00,79.55,79.69,79.38,79.67,105729.0,62.6592,62.7695,62.5253,62.7538,105729.0
2016-04-27 14:10:00,79.67,79.67,79.5,79.59,166906.0,62.7538,62.7538,62.6198,62.6907,166906.0
2016-04-27 14:20:00,79.59,79.6,79.5,79.59,153272.0,62.6907,62.6986,62.6198,62.6907,153272.0
2016-04-27 14:30:00,79.6,79.6,79.45,79.49,100779.0,62.6986,62.6986,62.5805,62.612,100779.0
2016-04-27 14:40:00,79.49,79.55,79.45,79.48,88915.0,62.612,62.6592,62.5805,62.6041,88915.0
2016-04-27 14:50:00,79.47,79.53,79.44,79.5,152719.0,62.5962,62.6435,62.5726,62.6198,152719.0
2016-04-27 15:00:00,79.5,79.59,79.45,79.59,175898.0,62.6198,62.6907,62.5805,62.6907,175898.0
2016-04-27 15:10:00,79.58,79.64,79.55,79.57,252473.0,62.6829,62.7301,62.6592,62.675,252473.0
2016-04-27 15:20:00,79.57,79.58,79.49,79.5,308563.0,62.675,62.6829,62.612,62.6198,308563.0
2016-04-27 15:30:00,79.5,79.57,79.48,79.51,304450.0,62.6198,62.675,62.6041,62.6277,304450.0
2016-04-27 15:40:00,79.51,79.69,79.5,79.67,273226.0,62.6277,62.7695,62.6198,62.7538,273226.0
2016-04-27 15:50:00,79.66,79.67,79.41,79.46,513805.0,62.7459,62.7538,62.549,62.5883,513805.0
2016-04-28 09:30:00,78.97,79.46,78.96,79.15,263420.0,62.2024,62.5883,62.1945,62.3442,263420.0
2016-04-28 09:40:00,79.12,79.6,79.08,79.54,91062.0,62.3205,62.6986,62.289,62.6514,91062.0
2016-04-28 09:50:00,79.54,79.91,79.53,79.83,140984.0,62.6514,62.9428,62.6435,62.8798,140984.0
2016-04-28 10:00:00,79.87,79.99,79.85,79.98,121560.0,62.9113,63.0058,62.8955,62.9979,121560.0
2016-04-28 10:10:00,79.99,80.0,79.95,79.97,123785.0,63.0058,63.0137,62.9743,62.9901,123785.0
2016-04-28 10:20:00,79.96,80.13,79.94,80.05,347316.0,62.9822,63.1161,62.9664,63.0531,347316.0
2016-04-28 10:30:00,80.05,80.13,79.85,79.94,227956.0,63.0531,63.1161,62.8955,62.9664,227956.0
2016-04-28 10:40:00,79.94,80.09,79.82,79.98,153221.0,62.9664,63.0846,62.8719,62.9979,153221.0
2016-04-28 10:50:00,79.98,80.13,79.86,80.1,167687.0,62.9979,63.1161,62.9034,63.0925,167687.0
2016-04-28 11:00:00,80.1,80.23,80.07,80.19,202483.0,63.0925,63.1948,63.0688,63.1633,202483.0
2016-04-28 11:10:00,80.18,80.6,80.13,80.49,310340.0,63.1555,63.4863,63.1161,63.3996,310340.0
2016-04-28 11:20:00,80.48,80.59,80.4,80.41,109393.0,63.3918,63.4784,63.3288,63.3366,109393.0
2016-04-28 11:30:00,80.41,80.46,80.3,80.32,87175.0,63.3366,63.376,63.25,63.2657,87175.0
2016-04-28 11:40:00,80.31,80.45,80.31,80.36,87942.0,63.2579,63.3681,63.2579,63.2972,87942.0
2016-04-28 11:50:00,80.36,80.52,80.36,80.47,106725.0,63.2972,63.4233,63.2972,63.3839,106725.0
2016-04-28 12:00:00,80.47,80.49,80.29,80.33,68967.0,63.3839,63.3996,63.2421,63.2736,68967.0
2016-04-28 12:10:00,80.33,80.47,80.32,80.43,92127.0,63.2736,63.3839,63.2657,63.3524,92127.0
2016-04-28 12:20:00,80.43,80.58,80.43,80.57,99756.0,63.3524,63.4705,63.3524,63.4627,99756.0
2016-04-28 12:30:00,80.56,80.65,80.48,80.65,135944.0,63.4548,63.5257,63.3918,63.5257,135944.0
2016-04-28 12:40:00,80.64,80.72,80.55,80.7,141756.0,63.5178,63.5808,63.4469,63.5651,141756.0
2016-04-28 12:50:00,80.7,80.74,80.65,80.65,96612.0,63.5651,63.5966,63.5257,63.5257,96612.0
2016-04-28 13:00:00,80.65,80.72,80.56,80.57,167851.0,63.5257,63.5808,63.4548,63.4627,167851.0
2016-04-28 13:10:00,80.57,80.6,80.48,80.51,179362.0,63.4627,63.4863,63.3918,63.4154,179362.0
2016-04-28 13:20:00,80.5,80.58,80.44,80.58,84959.0,63.4075,63.4705,63.3603,63.4705,84959.0
2016-04-28 13:30:00,80.58,80.59,80.45,80.47,127807.0,63.4705,63.4784,63.3681,63.3839,127807.0
2016-04-28 13:40:00,80.47,80.57,80.39,80.54,132864.0,63.3839,63.4627,63.3209,63.439,132864.0
2016-04-28 13:50:00,80.55,80.65,80.49,80.5,84829.0,63.4469,63.5257,63.3996,63.4075,84829.0
2016-04-28 14:00:00,80.5,80.52,80.39,80.4,66685.0,63.4075,63.4233,63.3209,63.3288,66685.0
2016-04-28 14:10:00,80.39,80.55,80.3,80.54,209763.0,63.3209,63.4469,63.25,63.439,209763.0
2016-04-28 14:20:00,80.54,80.54,80.33,80.42,95088.0,63.439,63.439,63.2736,63.3445,95088.0
2016-04-28 14:30:00,80.42,80.42,80.31,80.36,138150.0,63.3445,63.3445,63.2579,63.2972,138150.0
2016-04-28 14:40:00,80.35,80.39,80.32,80.38,175920.0,63.2894,63.3209,63.2657,63.313,175920.0
2016-04-28 14:50:00,80.38,80.38,80.27,80.35,138728.0,63.313,63.313,63.2264,63.2894,138728.0
2016-04-28 15:00:00,80.35,80.35,80.14,80.15,91401.0,63.2894,63.2894,63.124,63.1318,91401.0
2016-04-28 15:10:00,80.14,80.2,79.96,79.98,176924.0,63.124,63.1712,62.9822,62.9979,176924.0
2016-04-28 15:20:00,79.98,80.02,79.73,79.79,184465.0,62.9979,63.0294,62.801,62.8483,184465.0
2016-04-28 15:30:00,79.79,79.93,79.76,79.77,171003.0,62.8483,62.9585,62.8246,62.8325,171003.0
2016-04-28 15:40:00,79.77,79.85,79.71,79.74,286158.0,62.8325,62.8955,62.7853,62.8089,286158.0
2016-04-28 15:50:00,79.73,79.8,79.61,79.8,617611.0,62.801,62.8561,62.7065,62.8561,617611.0
2016-04-29 09:30:00,79.41,79.68,79.23,79.54,200027.0,62.549,62.7616,62.4072,62.6514,200027.0
2016-04-29 09:40:00,79.54,79.56,79.19,79.2,190713.0,62.6514,62.6671,62.3757,62.3835,190713.0
2016-04-29 09:50:00,79.17,79.3,79.1,79.16,75397.0,62.3599,62.4623,62.3048,62.352,75397.0
2016-04-29 10:00:00,79.16,79.22,78.99,79.01,145434.0,62.352,62.3993,62.2181,62.2339,145434.0
2016-04-29 10:10:00,79.02,79.3,79.0,79.28,132138.0,62.2418,62.4623,62.226,62.4466,132138.0
2016-04-29 10:20:00,79.27,79.29,79.02,79.11,128001.0,62.4387,62.4544,62.2418,62.3127,128001.0
2016-04-29 10:30:00,79.1,79.29,79.08,79.15,184690.0,62.3048,62.4544,62.289,62.3442,184690.0
2016-04-29 10:40:00,79.14,79.25,79.03,79.2,233192.0,62.3363,62.4229,62.2496,62.3835,233192.0
2016-04-29 10:50:00,79.2,79.35,79.13,79.32,189710.0,62.3835,62.5017,62.3284,62.4781,189710.0
2016-04-29 11:00:00,79.32,79.37,79.22,79.22,195410.0,62.4781,62.5175,62.3993,62.3993,195410.0
2016-04-29 11:10:00,79.22,79.23,78.99,79.0,73734.0,62.3993,62.4072,62.2181,62.226,73734.0
2016-04-29 11:20:00,79.0,79.06,78.86,78.86,94363.0,62.226,62.2733,62.1157,62.1157,94363.0
2016-04-29 11:30:00,78.87,78.88,78.77,78.82,75637.0,62.1236,62.1315,62.0448,62.0842,75637.0
2016-04-29 11:40:00,78.82,78.92,78.78,78.9,89848.0,62.0842,62.163,62.0527,62.1472,89848.0
2016-04-29 11:50:00,78.89,78.99,78.82,78.98,201000.0,62.1394,62.2181,62.0842,62.2103,201000.0
2016-04-29 12:00:00,78.98,79.04,78.93,79.03,99613.0,62.2103,62.2575,62.1709,62.2496,99613.0
2016-04-29 12:10:00,79.03,79.18,78.91,79.18,91379.0,62.2496,62.3678,62.1551,62.3678,91379.0
2016-04-29 12:20:00,79.17,79.23,79.09,79.14,85251.0,62.3599,62.4072,62.2969,62.3363,85251.0
2016-04-29 12:30:00,79.14,79.28,79.04,79.23,62078.0,62.3363,62.4466,62.2575,62.4072,62078.0
2016-04-29 12:40:00,79.23,79.33,79.15,79.33,53292.0,62.4072,62.4859,62.3442,62.4859,53292.0
2016-04-29 12:50:00,79.32,79.43,79.3,79.34,177636.0,62.4781,62.5647,62.4623,62.4938,177636.0
2016-04-29 13:00:00,79.35,79.52,79.33,79.43,158521.0,62.5017,62.6356,62.4859,62.5647,158521.0
2016-04-29 13:10:00,79.44,79.49,79.36,79.4,50653.0,62.5726,62.612,62.5096,62.5411,50653.0
2016-04-29 13:20:00,79.39,79.4,79.22,79.22,77797.0,62.5332,62.5411,62.3993,62.3993,77797.0
2016-04-29 13:30:00,79.23,79.23,78.99,79.0,97694.0,62.4072,62.4072,62.2181,62.226,97694.0
2016-04-29 13:40:00,78.99,79.0,78.86,78.89,165854.0,62.2181,62.226,62.1157,62.1394,165854.0
2016-04-29 13:50:00,78.9,79.08,78.9,78.96,77963.0,62.1472,62.289,62.1472,62.1945,77963.0
2016-04-29 14:00:00,78.97,79.04,78.93,78.94,149649.0,62.2024,62.2575,62.1709,62.1788,149649.0
2016-04-29 14:10:00,78.94,79.03,78.89,78.99,75995.0,62.1788,62.2496,62.1394,62.2181,75995.0
2016-04-29 14:20:00,79.0,79.01,78.87,78.94,53346.0,62.226,62.2339,62.1236,62.1788,53346.0
2016-04-29 14:30:00,78.94,78.94,78.86,78.88,62360.0,62.1788,62.1788,62.1157,62.1315,62360.0
2016-04-29 14:40:00,78.89,79.0,78.84,78.97,94178.0,62.1394,62.226,62.1,62.2024,94178.0
2016-04-29 14:50:00,78.96,78.98,78.82,78.82,64298.0,62.1945,62.2103,62.0842,62.0842,64298.0
2016-04-29 15:00:00,78.84,78.98,78.83,78.9,123751.0,62.1,62.2103,62.0921,62.1472,123751.0
2016-04-29 15:10:00,78.9,79.05,78.9,79.02,123505.0,62.1472,62.2654,62.1472,62.2418,123505.0
2016-04-29 15:20:00,79.02,79.16,78.98,79.01,162516.0,62.2418,62.352,62.2103,62.2339,162516.0
2016-04-29 15:30:00,79.02,79.24,79.01,79.16,207274.0,62.2418,62.4151,62.2339,62.352,207274.0
2016-04-29 15:40:00,79.17,79.48,79.16,79.35,340290.0,62.3599,62.6041,62.352,62.5017,340290.0
2016-04-29 15:50:00,79.32,79.33,79.08,79.16,800248.0,62.4781,62.4859,62.289,62.352,800248.0
2016-05-02 09:30:00,78.91,79.72,78.79,79.67,187280.0,62.1551,62.7931,62.0606,62.7538,187280.0
2016-05-02 09:40:00,79.66,79.9,79.56,79.7,115444.0,62.7459,62.9349,62.6671,62.7774,115444.0
2016-05-02 09:50:00,79.67,79.82,79.59,79.74,102272.0,62.7538,62.8719,62.6907,62.8089,102272.0
2016-05-02 10:00:00,79.73,79.84,79.64,79.83,118369.0,62.801,62.8877,62.7301,62.8798,118369.0
2016-05-02 10:10:00,79.82,80.0,79.77,80.0,155174.0,62.8719,63.0137,62.8325,63.0137,155174.0
2016-05-02 10:20:00,80.0,80.01,79.84,79.86,97523.0,63.0137,63.0216,62.8877,62.9034,97523.0
2016-05-02 10:30:00,79.86,80.01,79.8,79.81,103486.0,62.9034,63.0216,62.8561,62.864,103486.0
2016-05-02 10:40:00,79.81,79.94,79.81,79.87,82808.0,62.864,62.9664,62.864,62.9113,82808.0
2016-05-02 10:50:00,79.87,79.88,79.7,79.72,54387.0,62.9113,62.9192,62.7774,62.7931,54387.0
2016-05-02 11:00:00,79.71,79.72,79.58,79.65,77026.0,62.7853,62.7931,62.6829,62.738,77026.0
2016-05-02 11:10:00,79.66,79.76,79.62,79.63,62782.0,62.7459,62.8246,62.7144,62.7222,62782.0
2016-05-02 11:20:00,79.63,79.63,79.5,79.52,71777.0,62.7222,62.7222,62.6198,62.6356,71777.0
2016-05-02 11:30:00,79.51,79.53,79.38,79.43,77883.0,62.6277,62.6435,62.5253,62.5647,77883.0
2016-05-02 11:40:00,79.44,79.46,79.29,79.32,72592.0,62.5726,62.5883,62.4544,62.4781,72592.0
2016-05-02 11:50:00,79.31,79.48,79.3,79.41,130687.0,62.4702,62.6041,62.4623,62.549,130687.0
2016-05-02 12:00:00,79.4,79.4,79.21,79.22,124292.0,62.5411,62.5411,62.3914,62.3993,124292.0
2016-05-02 12:10:00,79.22,79.24,79.14,79.17,162606.0,62.3993,62.4151,62.3363,62.3599,162606.0
2016-05-02 12:20:00,79.18,79.28,79.14,79.23,122918.0,62.3678,62.4466,62.3363,62.4072,122918.0
2016-05-02 12:30:00,79.23,79.27,79.15,79.2,81037.0,62.4072,62.4387,62.3442,62.3835,81037.0
2016-05-02 12:40:00,79.21,79.23,79.12,79.15,81201.0,62.3914,62.4072,62.3205,62.3442,81201.0
2016-05-02 12:50:00,79.16,79.18,79.12,79.18,77795.0,62.352,62.3678,62.3205,62.3678,77795.0
2016-05-02 13:00:00,79.18,79.22,79.12,79.13,91853.0,62.3678,62.3993,62.3205,62.3284,91853.0
2016-05-02 13:10:00,79.13,79.15,79.05,79.06,98858.0,62.3284,62.3442,62.2654,62.2733,98858.0
2016-05-02 13:20:00,79.06,79.18,79.05,79.15,99046.0,62.2733,62.3678,62.2654,62.3442,99046.0
2016-05-02 13:30:00,79.16,79.23,79.12,79.12,112577.0,62.352,62.4072,62.3205,62.3205,112577.0
2016-05-02 13:40:00,79.13,79.2,79.09,79.18,111745.0,62.3284,62.3835,62.2969,62.3678,111745.0
2016-05-02 13:50:00,79.19,79.25,79.17,79.19,116806.0,62.3757,62.4229,62.3599,62.3757,116806.0
2016-05-02 14:00:00,79.2,79.26,79.2,79.24,149919.0,62.3835,62.4308,62.3835,62.4151,149919.0
2016-05-02 14:10:00,79.24,79.26,79.19,79.2,128119.0,62.4151,62.4308,62.3757,62.3835,128119.0
2016-05-02 14:20:00,79.2,79.25,79.18,79.2,130583.0,62.3835,62.4229,62.3678,62.3835,130583.0
2016-05-02 14:30:00,79.21,79.24,79.17,79.2,105736.0,62.3914,62.4151,62.3599,62.3835,105736.0
2016-05-02 14:40:00,79.2,79.27,79.18,79.22,126431.0,62.3835,62.4387,62.3678,62.3993,126431.0
2016-05-02 14:50:00,79.22,79.26,79.16,79.26,118812.0,62.3993,62.4308,62.352,62.4308,118812.0
2016-05-02 15:00:00,79.26,79.27,79.22,79.25,135723.0,62.4308,62.4387,62.3993,62.4229,135723.0
2016-05-02 15:10:00,79.25,79.26,79.23,79.24,95859.0,62.4229,62.4308,62.4072,62.4151,95859.0
2016-05-02 15:20:00,79.25,79.27,79.22,79.23,179556.0,62.4229,62.4387,62.3993,62.4072,179556.0
2016-05-02 15:30:00,79.24,79.34,79.21,79.31,189562.0,62.4151,62.4938,62.3914,62.4702,189562.0
2016-05-02 15:40:00,79.31,79.45,79.3,79.45,156649.0,62.4702,62.5805,62.4623,62.5805,156649.0
2016-05-02 15:50:00,79.44,79.44,79.35,79.38,387581.0,62.5726,62.5726,62.5017,62.5253,387581.0
2016-05-03 09:30:00,79.17,79.8,79.17,79.58,186741.0,62.3599,62.8561,62.3599,62.6829,186741.0
2016-05-03 09:40:00,79.57,79.59,79.19,79.23,96085.0,62.675,62.6907,62.3757,62.4072,96085.0
2016-05-03 09:50:00,79.21,79.25,79.06,79.25,101290.0,62.3914,62.4229,62.2733,62.4229,101290.0
2016-05-03 10:00:00,79.27,79.3,79.07,79.25,69287.0,62.4387,62.4623,62.2811,62.4229,69287.0
2016-05-03 10:10:00,79.22,79.24,79.06,79.08,72119.0,62.3993,62.4151,62.2733,62.289,72119.0
2016-05-03 10:20:00,79.09,79.21,79.01,79.15,58918.0,62.2969,62.3914,62.2339,62.3442,58918.0
2016-05-03 10:30:00,79.14,79.3,79.11,79.29,54718.0,62.3363,62.4623,62.3127,62.4544,54718.0
2016-05-03 10:40:00,79.29,79.5,79.28,79.48,149097.0,62.4544,62.6198,62.4466,62.6041,149097.0
2016-05-03 10:50:00,79.48,79.53,79.42,79.44,104832.0,62.6041,62.6435,62.5568,62.5726,104832.0
2016-05-03 11:00:00,79.45,79.47,79.38,79.45,150962.0,62.5805,62.5962,62.5253,62.5805,150962.0
2016-05-03 11:10:00,79.45,79.57,79.32,79.34,107892.0,62.5805,62.675,62.4781,62.4938,107892.0
2016-05-03 11:20:00,79.34,79.38,79.3,79.32,58105.0,62.4938,62.5253,62.4623,62.4781,58105.0
2016-05-03 11:30:00,79.32,79.51,79.26,79.48,115822.0,62.4781,62.6277,62.4308,62.6041,115822.0
2016-05-03 11:40:00,79.49,79.6,79.48,79.56,51071.0,62.612,62.6986,62.6041,62.6671,51071.0
2016-05-03 11:50:00,79.56,79.57,79.41,79.42,55341.0,62.6671,62.675,62.549,62.5568,55341.0
2016-05-03 12:00:00,79.42,79.52,79.39,79.39,31516.0,62.5568,62.6356,62.5332,62.5332,31516.0
2016-05-03 12:10:00,79.38,79.49,79.34,79.45,55861.0,62.5253,62.612,62.4938,62.5805,55861.0
2016-05-03 12:20:00,79.44,79.45,79.37,79.43,37794.0,62.5726,62.5805,62.5175,62.5647,37794.0
2016-05-03 12:30:00,79.42,79.6,79.38,79.57,71330.0,62.5568,62.6986,62.5253,62.675,71330.0
2016-05-03 12:40:00,79.57,79.58,79.45,79.48,30381.0,62.675,62.6829,62.5805,62.6041,30381.0
2016-05-03 12:50:00,79.48,79.57,79.47,79.51,40501.0,62.6041,62.675,62.5962,62.6277,40501.0
2016-05-03 13:00:00,79.51,79.65,79.5,79.63,61576.0,62.6277,62.738,62.6198,62.7222,61576.0
2016-05-03 13:10:00,79.64,79.64,79.51,79.53,45642.0,62.7301,62.7301,62.6277,62.6435,45642.0
2016-05-03 13:20:00,79.53,79.54,79.42,79.44,42535.0,62.6435,62.6514,62.5568,62.5726,42535.0
2016-05-03 13:30:00,79.44,79.57,79.42,79.55,46366.0,62.5726,62.675,62.5568,62.6592,46366.0
2016-05-03 13:40:00,79.55,79.64,79.53,79.63,42666.0,62.6592,62.7301,62.6435,62.7222,42666.0
2016-05-03 13:50:00,79.62,79.69,79.53,79.59,36356.0,62.7144,62.7695,62.6435,62.6907,36356.0
2016-05-03 14:00:00,79.61,79.73,79.61,79.7,74246.0,62.7065,62.801,62.7065,62.7774,74246.0
2016-05-03 14:10:00,79.7,79.74,79.49,79.51,52329.0,62.7774,62.8089,62.612,62.6277,52329.0
2016-05-03 14:20:00,79.5,79.51,79.43,79.49,47746.0,62.6198,62.6277,62.5647,62.612,47746.0
2016-05-03 14:30:00,79.5,79.63,79.5,79.6,55039.0,62.6198,62.7222,62.6198,62.6986,55039.0
2016-05-03 14:40:00,79.6,79.6,79.48,79.5,85642.0,62.6986,62.6986,62.6041,62.6198,85642.0
2016-05-03 14:50:00,79.51,79.67,79.49,79.66,106247.0,62.6277,62.7538,62.612,62.7459,106247.0
2016-05-03 15:00:00,79.67,79.72,79.61,79.66,92537.0,62.7538,62.7931,62.7065,62.7459,92537.0
2016-05-03 15:10:00,79.66,79.69,79.44,79.49,63167.0,62.7459,62.7695,62.5726,62.612,63167.0
2016-05-03 15:20:00,79.49,79.57,79.39,79.48,78837.0,62.612,62.675,62.5332,62.6041,78837.0
2016-05-03 15:30:00,79.47,79.5,79.32,79.38,92537.0,62.5962,62.6198,62.4781,62.5253,92537.0
2016-05-03 15:40:00,79.39,79.52,79.34,79.49,119809.0,62.5332,62.6356,62.4938,62.612,119809.0
2016-05-03 15:50:00,79.49,79.52,79.39,79.45,217205.0,62.612,62.6356,62.5332,62.5805,217205.0
2016-05-04 09:30:00,78.91,79.42,78.82,78.82,132669.0,62.1551,62.5568,62.0842,62.0842,132669.0
2016-05-04 09:40:00,78.83,78.95,78.81,78.94,87621.0,62.0921,62.1866,62.0764,62.1788,87621.0
2016-05-04 09:50:00,78.93,79.13,78.88,79.13,84427.0,62.1709,62.3284,62.1315,62.3284,84427.0
2016-05-04 10:00:00,79.14,79.28,79.04,79.08,137346.0,62.3363,62.4466,62.2575,62.289,137346.0
2016-05-04 10:10:00,79.08,79.38,79.08,79.38,124722.0,62.289,62.5253,62.289,62.5253,124722.0
2016-05-04 10:20:00,79.39,79.42,79.33,79.35,87824.0,62.5332,62.5568,62.4859,62.5017,87824.0
2016-05-04 10:30:00,79.35,79.35,79.19,79.23,124195.0,62.5017,62.5017,62.3757,62.4072,124195.0
2016-05-04 10:40:00,79.23,79.24,79.1,79.1,90019.0,62.4072,62.4151,62.3048,62.3048,90019.0
2016-05-04 10:50:00,79.1,79.11,78.9,78.93,215548.0,62.3048,62.3127,62.1472,62.1709,215548.0
2016-05-04 11:00:00,78.93,79.08,78.85,79.05,100702.0,62.1709,62.289,62.1079,62.2654,100702.0
2016-05-04 11:10:00,79.06,79.16,78.95,79.04,96026.0,62.2733,62.352,62.1866,62.2575,96026.0
2016-05-04 11:20:00,79.05,79.09,79.0,79.03,95486.0,62.2654,62.2969,62.226,62.2496,95486.0
2016-05-04 11:30:00,79.03,79.09,78.95,79.04,128882.0,62.2496,62.2969,62.1866,62.2575,128882.0
2016-05-04 11:40:00,79.05,79.07,78.95,79.03,88983.0,62.2654,62.2811,62.1866,62.2496,88983.0
2016-05-04 11:50:00,79.02,79.07,78.96,79.03,188655.0,62.2418,62.2811,62.1945,62.2496,188655.0
2016-05-04 12:00:00,79.03,79.1,79.0,79.06,59947.0,62.2496,62.3048,62.226,62.2733,59947.0
2016-05-04 12:10:00,79.06,79.08,79.01,79.05,59088.0,62.2733,62.289,62.2339,62.2654,59088.0
2016-05-04 12:20:00,79.05,79.07,79.0,79.04,67527.0,62.2654,62.2811,62.226,62.2575,67527.0
2016-05-04 12:30:00,79.04,79.05,78.94,78.94,74282.0,62.2575,62.2654,62.1788,62.1788,74282.0
2016-05-04 12:40:00,78.95,78.96,78.91,78.96,37071.0,62.1866,62.1945,62.1551,62.1945,37071.0
2016-05-04 12:50:00,78.97,78.97,78.9,78.91,38464.0,62.2024,62.2024,62.1472,62.1551,38464.0
2016-05-04 13:00:00,78.9,78.93,78.8,78.81,82188.0,62.1472,62.1709,62.0685,62.0764,82188.0
2016-05-04 13:10:00,78.81,78.92,78.77,78.92,65925.0,62.0764,62.163,62.0448,62.163,65925.0
2016-05-04 13:20:00,78.91,78.91,78.78,78.88,71986.0,62.1551,62.1551,62.0527,62.1315,71986.0
2016-05-04 13:30:00,78.87,78.9,78.81,78.84,73368.0,62.1236,62.1472,62.0764,62.1,73368.0
2016-05-04 13:40:00,78.84,78.84,78.71,78.76,74707.0,62.1,62.1,61.9976,62.037,74707.0
2016-05-04 13:50:00,78.76,78.77,78.64,78.73,89382.0,62.037,62.0448,61.9425,62.0133,89382.0
2016-05-04 14:00:00,78.74,78.77,78.64,78.74,82683.0,62.0212,62.0448,61.9425,62.0212,82683.0
2016-05-04 14:10:00,78.74,78.8,78.71,78.8,66181.0,62.0212,62.0685,61.9976,62.0685,66181.0
2016-05-04 14:20:00,78.8,78.87,78.78,78.83,90704.0,62.0685,62.1236,62.0527,62.0921,90704.0
2016-05-04 14:30:00,78.83,78.84,78.77,78.79,78122.0,62.0921,62.1,62.0448,62.0606,78122.0
2016-05-04 14:40:00,78.79,78.81,78.74,78.79,61708.0,62.0606,62.0764,62.0212,62.0606,61708.0
2016-05-04 14:50:00,78.79,78.8,78.73,78.76,106829.0,62.0606,62.0685,62.0133,62.037,106829.0
2016-05-04 15:00:00,78.75,78.8,78.64,78.69,134862.0,62.0291,62.0685,61.9425,61.9818,134862.0
2016-05-04 15:10:00,78.69,78.74,78.63,78.72,93888.0,61.9818,62.0212,61.9346,62.0055,93888.0
2016-05-04 15:20:00,78.72,78.76,78.69,78.73,89728.0,62.0055,62.037,61.9818,62.0133,89728.0
2016-05-04 15:30:00,78.73,78.82,78.73,78.82,109320.0,62.0133,62.0842,62.0133,62.0842,109320.0
2016-05-04 15:40:00,78.82,78.91,78.81,78.85,173926.0,62.0842,62.1551,62.0764,62.1079,173926.0
2016-05-04 15:50:00,78.85,78.86,78.75,78.8,383462.0,62.1079,62.1157,62.0291,62.0685,383462.0
2016-05-05 09:30:00,79.14,79.51,79.1,79.51,264987.0,62.3363,62.6277,62.3048,62.6277,264987.0
2016-05-05 09:40:00,79.49,79.57,79.21,79.29,175230.0,62.612,62.675,62.3914,62.4544,175230.0
2016-05-05 09:50:00,79.28,79.39,79.22,79.35,164202.0,62.4466,62.5332,62.3993,62.5017,164202.0
2016-05-05 10:00:00,79.34,79.56,79.22,79.55,139360.0,62.4938,62.6671,62.3993,62.6592,139360.0
2016-05-05 10:10:00,79.55,79.8,79.54,79.75,161611.0,62.6592,62.8561,62.6514,62.8168,161611.0
2016-05-05 10:20:00,79.75,79.79,79.69,79.74,171770.0,62.8168,62.8483,62.7695,62.8089,171770.0
2016-05-05 10:30:00,79.73,79.74,79.61,79.67,140059.0,62.801,62.8089,62.7065,62.7538,140059.0
2016-05-05 10:40:00,79.67,79.76,79.55,79.71,109534.0,62.7538,62.8246,62.6592,62.7853,109534.0
2016-05-05 10:50:00,79.71,79.83,79.71,79.79,91405.0,62.7853,62.8798,62.7853,62.8483,91405.0
2016-05-05 11:00:00,79.78,79.89,79.63,79.87,161118.0,62.8404,62.927,62.7222,62.9113,161118.0
2016-05-05 11:10:00,79.88,79.89,79.59,79.7,147582.0,62.9192,62.927,62.6907,62.7774,147582.0
2016-05-05 11:20:00,79.69,79.69,79.43,79.44,104415.0,62.7695,62.7695,62.5647,62.5726,104415.0
2016-05-05 11:30:00,79.44,79.73,79.44,79.7,66173.0,62.5726,62.801,62.5726,62.7774,66173.0
2016-05-05 11:40:00,79.7,79.8,79.61,79.8,107331.0,62.7774,62.8561,62.7065,62.8561,107331.0
2016-05-05 11:50:00,79.8,79.91,79.77,79.84,73624.0,62.8561,62.9428,62.8325,62.8877,73624.0
2016-05-05 12:00:00,79.84,79.85,79.72,79.79,63740.0,62.8877,62.8955,62.7931,62.8483,63740.0
2016-05-05 12:10:00,79.78,79.81,79.72,79.73,69172.0,62.8404,62.864,62.7931,62.801,69172.0
2016-05-05 12:20:00,79.74,79.86,79.65,79.79,83035.0,62.8089,62.9034,62.738,62.8483,83035.0
2016-05-05 12:30:00,79.79,79.83,79.71,79.77,92723.0,62.8483,62.8798,62.7853,62.8325,92723.0
2016-05-05 12:40:00,79.77,79.77,79.63,79.7,175141.0,62.8325,62.8325,62.7222,62.7774,175141.0
2016-05-05 12:50:00,79.7,79.7,79.54,79.56,167164.0,62.7774,62.7774,62.6514,62.6671,167164.0
2016-05-05 13:00:00,79.55,79.65,79.54,79.61,117944.0,62.6592,62.738,62.6514,62.7065,117944.0
2016-05-05 13:10:00,79.6,79.66,79.57,79.63,134292.0,62.6986,62.7459,62.675,62.7222,134292.0
2016-05-05 13:20:00,79.62,79.63,79.36,79.44,89726.0,62.7144,62.7222,62.5096,62.5726,89726.0
2016-05-05 13:30:00,79.45,79.6,79.44,79.57,125709.0,62.5805,62.6986,62.5726,62.675,125709.0
2016-05-05 13:40:00,79.57,79.66,79.56,79.62,147900.0,62.675,62.7459,62.6671,62.7144,147900.0
2016-05-05 13:50:00,79.62,79.67,79.52,79.63,254564.0,62.7144,62.7538,62.6356,62.7222,254564.0
2016-05-05 14:00:00,79.63,79.65,79.53,79.55,145023.0,62.7222,62.738,62.6435,62.6592,145023.0
2016-05-05 14:10:00,79.54,79.55,79.48,79.49,122072.0,62.6514,62.6592,62.6041,62.612,122072.0
2016-05-05 14:20:00,79.5,79.6,79.5,79.55,102354.0,62.6198,62.6986,62.6198,62.6592,102354.0
2016-05-05 14:30:00,79.54,79.59,79.52,79.54,78989.0,62.6514,62.6907,62.6356,62.6514,78989.0
2016-05-05 14:40:00,79.53,79.68,79.52,79.63,132487.0,62.6435,62.7616,62.6356,62.7222,132487.0
2016-05-05 14:50:00,79.63,79.64,79.55,79.56,83360.0,62.7222,62.7301,62.6592,62.6671,83360.0
2016-05-05 15:00:00,79.56,79.58,79.43,79.47,90996.0,62.6671,62.6829,62.5647,62.5962,90996.0
2016-05-05 15:10:00,79.46,79.52,79.44,79.51,74213.0,62.5883,62.6356,62.5726,62.6277,74213.0
2016-05-05 15:20:00,79.5,79.54,79.44,79.44,119113.0,62.6198,62.6514,62.5726,62.5726,119113.0
2016-05-05 15:30:00,79.45,79.52,79.43,79.48,110761.0,62.5805,62.6356,62.5647,62.6041,110761.0
2016-05-05 15:40:00,79.48,79.54,79.44,79.45,273184.0,62.6041,62.6514,62.5726,62.5805,273184.0
2016-05-05 15:50:00,79.44,79.5,79.37,79.5,310154.0,62.5726,62.6198,62.5175,62.6198,310154.0
2016-05-06 09:30:00,79.38,79.61,79.17,79.53,131757.0,62.5253,62.7065,62.3599,62.6435,131757.0
2016-05-06 09:40:00,79.57,79.62,79.38,79.39,84190.0,62.675,62.7144,62.5253,62.5332,84190.0
2016-05-06 09:50:00,79.39,79.48,79.22,79.26,93388.0,62.5332,62.6041,62.3993,62.4308,93388.0
2016-05-06 10:00:00,79.29,79.53,79.26,79.53,69378.0,62.4544,62.6435,62.4308,62.6435,69378.0
2016-05-06 10:10:00,79.55,79.55,79.32,79.35,101020.0,62.6592,62.6592,62.4781,62.5017,101020.0
2016-05-06 10:20:00,79.33,79.4,79.23,79.33,46948.0,62.4859,62.5411,62.4072,62.4859,46948.0
2016-05-06 10:30:00,79.35,79.38,79.04,79.15,94189.0,62.5017,62.5253,62.2575,62.3442,94189.0
2016-05-06 10:40:00,79.15,79.16,78.88,78.91,97299.0,62.3442,62.352,62.1315,62.1551,97299.0
2016-05-06 10:50:00,78.91,78.98,78.85,78.98,170576.0,62.1551,62.2103,62.1079,62.2103,170576.0
2016-05-06 11:00:00,78.98,79.06,78.94,78.98,84924.0,62.2103,62.2733,62.1788,62.2103,84924.0
2016-05-06 11:10:00,78.99,79.05,78.95,79.01,107421.0,62.2181,62.2654,62.1866,62.2339,107421.0
2016-05-06 11:20:00,79.02,79.32,79.01,79.3,61085.0,62.2418,62.4781,62.2339,62.4623,61085.0
2016-05-06 11:30:00,79.31,79.43,79.27,79.4,77323.0,62.4702,62.5647,62.4387,62.5411,77323.0
2016-05-06 11:40:00,79.41,79.41,79.29,79.3,80220.0,62.549,62.549,62.4544,62.4623,80220.0
2016-05-06 11:50:00,79.31,79.35,79.26,79.27,77213.0,62.4702,62.5017,62.4308,62.4387,77213.0
2016-05-06 12:00:00,79.27,79.32,79.22,79.22,44302.0,62.4387,62.4781,62.3993,62.3993,44302.0
2016-05-06 12:10:00,79.23,79.35,79.22,79.34,54599.0,62.4072,62.5017,62.3993,62.4938,54599.0
2016-05-06 12:20:00,79.34,79.39,79.3,79.36,59763.0,62.4938,62.5332,62.4623,62.5096,59763.0
2016-05-06 12:30:00,79.37,79.39,79.31,79.38,31863.0,62.5175,62.5332,62.4702,62.5253,31863.0
2016-05-06 12:40:00,79.39,79.47,79.38,79.45,27704.0,62.5332,62.5962,62.5253,62.5805,27704.0
2016-05-06 12:50:00,79.46,79.55,79.42,79.51,37091.0,62.5883,62.6592,62.5568,62.6277,37091.0
2016-05-06 13:00:00,79.52,79.66,79.48,79.65,67662.0,62.6356,62.7459,62.6041,62.738,67662.0
2016-05-06 13:10:00,79.66,79.74,79.59,79.73,70864.0,62.7459,62.8089,62.6907,62.801,70864.0
2016-05-06 13:20:00,79.73,79.78,79.64,79.66,73716.0,62.801,62.8404,62.7301,62.7459,73716.0
2016-05-06 13:30:00,79.66,79.69,79.55,79.63,128399.0,62.7459,62.7695,62.6592,62.7222,128399.0
2016-05-06 13:40:00,79.62,79.63,79.47,79.48,86734.0,62.7144,62.7222,62.5962,62.6041,86734.0
2016-05-06 13:50:00,79.47,79.61,79.43,79.6,60855.0,62.5962,62.7065,62.5647,62.6986,60855.0
2016-05-06 14:00:00,79.6,79.73,79.54,79.72,160414.0,62.6986,62.801,62.6514,62.7931,160414.0
2016-05-06 14:10:00,79.71,79.83,79.7,79.82,106692.0,62.7853,62.8798,62.7774,62.8719,106692.0
2016-05-06 14:20:00,79.83,79.83,79.69,79.71,70100.0,62.8798,62.8798,62.7695,62.7853,70100.0
2016-05-06 14:30:00,79.69,79.7,79.61,79.7,82245.0,62.7695,62.7774,62.7065,62.7774,82245.0
2016-05-06 14:40:00,79.69,79.83,79.66,79.7,114912.0,62.7695,62.8798,62.7459,62.7774,114912.0
2016-05-06 14:50:00,79.7,79.87,79.7,79.77,91251.0,62.7774,62.9113,62.7774,62.8325,91251.0
2016-05-06 15:00:00,79.77,79.88,79.75,79.81,88070.0,62.8325,62.9192,62.8168,62.864,88070.0
2016-05-06 15:10:00,79.81,79.83,79.73,79.75,65976.0,62.864,62.8798,62.801,62.8168,65976.0
2016-05-06 15:20:00,79.73,79.8,79.73,79.78,68242.0,62.801,62.8561,62.801,62.8404,68242.0
2016-05-06 15:30:00,79.78,79.81,79.73,79.74,87306.0,62.8404,62.864,62.801,62.8089,87306.0
2016-05-06 15:40:00,79.74,79.76,79.64,79.66,96091.0,62.8089,62.8246,62.7301,62.7459,96091.0
2016-05-06 15:50:00,79.67,79.74,79.66,79.73,169398.0,62.7538,62.8089,62.7459,62.801,169398.0
2016-05-09 09:30:00,79.83,80.45,79.83,80.37,156799.0,62.8798,63.3681,62.8798,63.3051,156799.0
2016-05-09 09:40:00,80.39,80.71,80.39,80.55,150252.0,63.3209,63.5729,63.3209,63.4469,150252.0
2016-05-09 09:50:00,80.55,80.62,80.47,80.52,181537.0,63.4469,63.502,63.3839,63.4233,181537.0
2016-05-09 10:00:00,80.5,80.58,80.39,80.58,120292.0,63.4075,63.4705,63.3209,63.4705,120292.0
2016-05-09 10:10:00,80.56,80.61,80.48,80.51,80843.0,63.4548,63.4942,63.3918,63.4154,80843.0
2016-05-09 10:20:00,80.52,80.57,80.3,80.34,62531.0,63.4233,63.4627,63.25,63.2815,62531.0
2016-05-09 10:30:00,80.34,80.4,80.23,80.35,85840.0,63.2815,63.3288,63.1948,63.2894,85840.0
2016-05-09 10:40:00,80.35,80.46,80.33,80.42,49898.0,63.2894,63.376,63.2736,63.3445,49898.0
2016-05-09 10:50:00,80.43,80.51,80.37,80.45,76585.0,63.3524,63.4154,63.3051,63.3681,76585.0
2016-05-09 11:00:00,80.47,80.52,80.45,80.49,87857.0,63.3839,63.4233,63.3681,63.3996,87857.0
2016-05-09 11:10:00,80.49,80.51,80.31,80.4,84545.0,63.3996,63.4154,63.2579,63.3288,84545.0
2016-05-09 11:20:00,80.4,80.45,80.32,80.35,79928.0,63.3288,63.3681,63.2657,63.2894,79928.0
2016-05-09 11:30:00,80.35,80.45,80.27,80.4,85052.0,63.2894,63.3681,63.2264,63.3288,85052.0
2016-05-09 11:40:00,80.4,80.46,80.33,80.4,41037.0,63.3288,63.376,63.2736,63.3288,41037.0
2016-05-09 11:50:00,80.41,80.45,80.29,80.32,99819.0,63.3366,63.3681,63.2421,63.2657,99819.0
2016-05-09 12:00:00,80.31,80.4,80.3,80.33,42846.0,63.2579,63.3288,63.25,63.2736,42846.0
2016-05-09 12:10:00,80.33,80.49,80.3,80.42,52132.0,63.2736,63.3996,63.25,63.3445,52132.0
2016-05-09 12:20:00,80.43,80.57,80.43,80.47,54093.0,63.3524,63.4627,63.3524,63.3839,54093.0
2016-05-09 12:30:00,80.48,80.54,80.44,80.44,44127.0,63.3918,63.439,63.3603,63.3603,44127.0
2016-05-09 12:40:00,80.42,80.46,80.38,80.39,41471.0,63.3445,63.376,63.313,63.3209,41471.0
2016-05-09 12:50:00,80.39,80.45,80.39,80.42,44260.0,63.3209,63.3681,63.3209,63.3445,44260.0
2016-05-09 13:00:00,80.42,80.45,80.3,80.35,90217.0,63.3445,63.3681,63.25,63.2894,90217.0
2016-05-09 13:10:00,80.35,80.39,80.31,80.33,39347.0,63.2894,63.3209,63.2579,63.2736,39347.0
2016-05-09 13:20:00,80.36,80.42,80.33,80.36,40081.0,63.2972,63.3445,63.2736,63.2972,40081.0
2016-05-09 13:30:00,80.37,80.4,80.32,80.33,58747.0,63.3051,63.3288,63.2657,63.2736,58747.0
2016-05-09 13:40:00,80.34,80.39,80.31,80.33,47313.0,63.2815,63.3209,63.2579,63.2736,47313.0
2016-05-09 13:50:00,80.34,80.38,80.27,80.27,49876.0,63.2815,63.313,63.2264,63.2264,49876.0
2016-05-09 14:00:00,80.26,80.37,80.26,80.33,80413.0,63.2185,63.3051,63.2185,63.2736,80413.0
2016-05-09 14:10:00,80.33,80.39,80.27,80.39,76505.0,63.2736,63.3209,63.2264,63.3209,76505.0
2016-05-09 14:20:00,80.39,80.51,80.39,80.45,46361.0,63.3209,63.4154,63.3209,63.3681,46361.0
2016-05-09 14:30:00,80.45,80.53,80.45,80.53,63408.0,63.3681,63.4311,63.3681,63.4311,63408.0
2016-05-09 14:40:00,80.52,80.53,80.42,80.49,100111.0,63.4233,63.4311,63.3445,63.3996,100111.0
2016-05-09 14:50:00,80.49,80.58,80.49,80.54,56898.0,63.3996,63.4705,63.3996,63.439,56898.0
2016-05-09 15:00:00,80.54,80.58,80.47,80.49,57804.0,63.439,63.4705,63.3839,63.3996,57804.0
2016-05-09 15:10:00,80.5,80.5,80.4,80.41,51923.0,63.4075,63.4075,63.3288,63.3366,51923.0
2016-05-09 15:20:00,80.42,80.49,80.41,80.46,78768.0,63.3445,63.3996,63.3366,63.376,78768.0
2016-05-09 15:30:00,80.47,80.5,80.4,80.45,128871.0,63.3839,63.4075,63.3288,63.3681,128871.0
2016-05-09 15:40:00,80.45,80.54,80.4,80.42,121295.0,63.3681,63.439,63.3288,63.3445,121295.0
2016-05-09 15:50:00,80.41,80.41,80.28,80.35,246453.0,63.3366,63.3366,63.2342,63.2894,246453.0
2016-05-10 09:30:00,80.78,81.0,80.51,80.84,221390.0,63.6281,63.8014,63.4154,63.6753,221390.0
2016-05-10 09:40:00,80.84,80.85,80.53,80.54,118834.0,63.6753,63.6832,63.4311,63.439,118834.0
2016-05-10 09:50:00,80.56,80.62,80.41,80.56,86939.0,63.4548,63.502,63.3366,63.4548,86939.0
2016-05-10 10:00:00,80.56,80.64,80.49,80.54,109351.0,63.4548,63.5178,63.3996,63.439,109351.0
2016-05-10 10:10:00,80.53,80.63,80.4,80.63,80835.0,63.4311,63.5099,63.3288,63.5099,80835.0
2016-05-10 10:20:00,80.64,80.7,80.55,80.62,64427.0,63.5178,63.5651,63.4469,63.502,64427.0
2016-05-10 10:30:00,80.62,80.7,80.59,80.7,87370.0,63.502,63.5651,63.4784,63.5651,87370.0
2016-05-10 10:40:00,80.7,80.8,80.68,80.72,78870.0,63.5651,63.6438,63.5493,63.5808,78870.0
2016-05-10 10:50:00,80.73,80.74,80.57,80.64,58828.0,63.5887,63.5966,63.4627,63.5178,58828.0
2016-05-10 11:00:00,80.65,80.68,80.58,80.63,42987.0,63.5257,63.5493,63.4705,63.5099,42987.0
2016-05-10 11:10:00,80.63,80.76,80.6,80.68,42564.0,63.5099,63.6123,63.4863,63.5493,42564.0
2016-05-10 11:20:00,80.67,80.79,80.67,80.73,47647.0,63.5414,63.6359,63.5414,63.5887,47647.0
2016-05-10 11:30:00,80.73,80.9,80.72,80.85,67569.0,63.5887,63.7226,63.5808,63.6832,67569.0
2016-05-10 11:40:00,80.85,81.09,80.83,81.04,127914.0,63.6832,63.8722,63.6675,63.8329,127914.0
2016-05-10 11:50:00,81.04,81.05,80.94,80.98,77128.0,63.8329,63.8407,63.7541,63.7856,77128.0
2016-05-10 12:00:00,80.98,81.02,80.92,80.99,50621.0,63.7856,63.8171,63.7383,63.7935,50621.0
2016-05-10 12:10:00,80.99,80.99,80.88,80.9,45334.0,63.7935,63.7935,63.7068,63.7226,45334.0
2016-05-10 12:20:00,80.9,80.94,80.87,80.91,32848.0,63.7226,63.7541,63.699,63.7305,32848.0
2016-05-10 12:30:00,80.92,80.93,80.8,80.84,48253.0,63.7383,63.7462,63.6438,63.6753,48253.0
2016-05-10 12:40:00,80.83,80.91,80.83,80.88,38688.0,63.6675,63.7305,63.6675,63.7068,38688.0
2016-05-10 12:50:00,80.89,80.92,80.82,80.85,46061.0,63.7147,63.7383,63.6596,63.6832,46061.0
2016-05-10 13:00:00,80.84,80.86,80.74,80.74,37172.0,63.6753,63.6911,63.5966,63.5966,37172.0
2016-05-10 13:10:00,80.73,80.81,80.73,80.79,44580.0,63.5887,63.6517,63.5887,63.6359,44580.0
2016-05-10 13:20:00,80.8,80.86,80.77,80.83,53314.0,63.6438,63.6911,63.6202,63.6675,53314.0
2016-05-10 13:30:00,80.83,80.85,80.79,80.8,66825.0,63.6675,63.6832,63.6359,63.6438,66825.0
2016-05-10 13:40:00,80.8,80.95,80.79,80.95,64921.0,63.6438,63.762,63.6359,63.762,64921.0
2016-05-10 13:50:00,80.95,81.04,80.93,80.97,83845.0,63.762,63.8329,63.7462,63.7777,83845.0
2016-05-10 14:00:00,80.96,80.96,80.85,80.88,87633.0,63.7698,63.7698,63.6832,63.7068,87633.0
2016-05-10 14:10:00,80.87,80.94,80.87,80.93,69204.0,63.699,63.7541,63.699,63.7462,69204.0
2016-05-10 14:20:00,80.94,81.0,80.93,80.98,53818.0,63.7541,63.8014,63.7462,63.7856,53818.0
2016-05-10 14:30:00,80.98,81.07,80.98,81.01,85183.0,63.7856,63.8565,63.7856,63.8092,85183.0
2016-05-10 14:40:00,81.02,81.1,81.01,81.02,50083.0,63.8171,63.8801,63.8092,63.8171,50083.0
2016-05-10 14:50:00,81.01,81.07,80.99,81.02,82145.0,63.8092,63.8565,63.7935,63.8171,82145.0
2016-05-10 15:00:00,81.01,81.1,81.01,81.08,58909.0,63.8092,63.8801,63.8092,63.8644,58909.0
2016-05-10 15:10:00,81.08,81.11,81.0,81.01,114251.0,63.8644,63.888,63.8014,63.8092,114251.0
2016-05-10 15:20:00,81.01,81.18,81.0,81.13,131955.0,63.8092,63.9431,63.8014,63.9038,131955.0
2016-05-10 15:30:00,81.13,81.14,81.08,81.09,79231.0,63.9038,63.9116,63.8644,63.8722,79231.0
2016-05-10 15:40:00,81.08,81.21,81.07,81.13,156018.0,63.8644,63.9668,63.8565,63.9038,156018.0
2016-05-10 15:50:00,81.14,81.23,81.12,81.22,295667.0,63.9116,63.9825,63.8959,63.9746,295667.0
2016-05-11 09:30:00,81.25,81.27,81.09,81.18,139133.0,63.9983,64.014,63.8722,63.9431,139133.0
2016-05-11 09:40:00,81.17,81.35,81.12,81.34,74915.0,63.9353,64.077,63.8959,64.0692,74915.0
2016-05-11 09:50:00,81.34,81.5,81.34,81.39,91052.0,64.0692,64.1952,64.0692,64.1085,91052.0
2016-05-11 10:00:00,81.39,81.48,81.32,81.43,147513.0,64.1085,64.1794,64.0534,64.1401,147513.0
2016-05-11 10:10:00,81.43,81.56,81.4,81.52,87604.0,64.1401,64.2425,64.1164,64.2109,87604.0
2016-05-11 10:20:00,81.52,81.52,81.41,81.41,59788.0,64.2109,64.2109,64.1243,64.1243,59788.0
2016-05-11 10:30:00,81.42,81.48,81.22,81.24,81246.0,64.1322,64.1794,63.9746,63.9904,81246.0
2016-05-11 10:40:00,81.25,81.29,81.18,81.23,59302.0,63.9983,64.0298,63.9431,63.9825,59302.0
2016-05-11 10:50:00,81.23,81.25,81.15,81.21,36287.0,63.9825,63.9983,63.9195,63.9668,36287.0
2016-05-11 11:00:00,81.2,81.22,81.01,81.11,81660.0,63.9589,63.9746,63.8092,63.888,81660.0
2016-05-11 11:10:00,81.12,81.25,81.09,81.25,94913.0,63.8959,63.9983,63.8722,63.9983,94913.0
2016-05-11 11:20:00,81.23,81.34,81.22,81.28,44064.0,63.9825,64.0692,63.9746,64.0219,44064.0
2016-05-11 11:30:00,81.28,81.35,81.2,81.29,57921.0,64.0219,64.077,63.9589,64.0298,57921.0
2016-05-11 11:40:00,81.29,81.32,81.22,81.26,82536.0,64.0298,64.0534,63.9746,64.0061,82536.0
2016-05-11 11:50:00,81.26,81.3,81.19,81.2,72731.0,64.0061,64.0377,63.951,63.9589,72731.0
2016-05-11 12:00:00,81.2,81.25,81.13,81.2,78900.0,63.9589,63.9983,63.9038,63.9589,78900.0
2016-05-11 12:10:00,81.2,81.24,81.18,81.2,51914.0,63.9589,63.9904,63.9431,63.9589,51914.0
2016-05-11 12:20:00,81.2,81.22,81.16,81.21,44184.0,63.9589,63.9746,63.9274,63.9668,44184.0
2016-05-11 12:30:00,81.2,81.29,81.19,81.28,48408.0,63.9589,64.0298,63.951,64.0219,48408.0
2016-05-11 12:40:00,81.29,81.34,81.28,81.33,54561.0,64.0298,64.0692,64.0219,64.0613,54561.0
2016-05-11 12:50:00,81.32,81.35,81.31,81.35,35190.0,64.0534,64.077,64.0455,64.077,35190.0
2016-05-11 13:00:00,81.35,81.35,81.25,81.32,40028.0,64.077,64.077,63.9983,64.0534,40028.0
2016-05-11 13:10:00,81.31,81.38,81.29,81.32,47466.0,64.0455,64.1007,64.0298,64.0534,47466.0
2016-05-11 13:20:00,81.32,81.33,81.19,81.24,47571.0,64.0534,64.0613,63.951,63.9904,47571.0
2016-05-11 13:30:00,81.25,81.26,81.17,81.19,89010.0,63.9983,64.0061,63.9353,63.951,89010.0
2016-05-11 13:40:00,81.18,81.18,81.06,81.06,41133.0,63.9431,63.9431,63.8486,63.8486,41133.0
2016-05-11 13:50:00,81.05,81.09,81.02,81.05,44783.0,63.8407,63.8722,63.8171,63.8407,44783.0
2016-05-11 14:00:00,81.05,81.09,80.97,80.97,63661.0,63.8407,63.8722,63.7777,63.7777,63661.0
2016-05-11 14:10:00,80.98,81.07,80.96,81.01,58560.0,63.7856,63.8565,63.7698,63.8092,58560.0
2016-05-11 14:20:00,81.01,81.09,80.98,81.09,70161.0,63.8092,63.8722,63.7856,63.8722,70161.0
2016-05-11 14:30:00,81.09,81.09,81.03,81.08,43667.0,63.8722,63.8722,63.825,63.8644,43667.0
2016-05-11 14:40:00,81.08,81.09,80.97,81.05,50584.0,63.8644,63.8722,63.7777,63.8407,50584.0
2016-05-11 14:50:00,81.04,81.06,81.01,81.06,55787.0,63.8329,63.8486,63.8092,63.8486,55787.0
2016-05-11 15:00:00,81.06,81.11,81.0,81.1,48803.0,63.8486,63.888,63.8014,63.8801,48803.0
2016-05-11 15:10:00,81.1,81.16,81.07,81.11,53548.0,63.8801,63.9274,63.8565,63.888,53548.0
2016-05-11 15:20:00,81.1,81.22,81.09,81.17,82025.0,63.8801,63.9746,63.8722,63.9353,82025.0
2016-05-11 15:30:00,81.17,81.23,81.16,81.17,113831.0,63.9353,63.9825,63.9274,63.9353,113831.0
2016-05-11 15:40:00,81.18,81.19,81.08,81.17,234626.0,63.9431,63.951,63.8644,63.9353,234626.0
2016-05-11 15:50:00,81.17,81.18,81.04,81.11,374040.0,63.9353,63.9431,63.8329,63.888,374040.0
2016-05-12 09:30:00,81.17,81.56,81.02,81.12,111418.0,63.9353,64.2425,63.8171,63.8959,111418.0
2016-05-12 09:40:00,81.08,81.32,81.02,81.24,170161.0,63.8644,64.0534,63.8171,63.9904,170161.0
2016-05-12 09:50:00,81.24,81.43,81.24,81.3,121109.0,63.9904,64.1401,63.9904,64.0377,121109.0
2016-05-12 10:00:00,81.31,81.4,81.1,81.25,127231.0,64.0455,64.1164,63.8801,63.9983,127231.0
2016-05-12 10:10:00,81.25,81.46,81.2,81.31,108944.0,63.9983,64.1637,63.9589,64.0455,108944.0
2016-05-12 10:20:00,81.3,81.42,81.23,81.36,133726.0,64.0377,64.1322,63.9825,64.0849,133726.0
2016-05-12 10:30:00,81.35,81.37,80.99,81.06,298403.0,64.077,64.0928,63.7935,63.8486,298403.0
2016-05-12 10:40:00,81.06,81.1,80.87,80.87,142294.0,63.8486,63.8801,63.699,63.699,142294.0
2016-05-12 10:50:00,80.88,81.02,80.83,81.0,115241.0,63.7068,63.8171,63.6675,63.8014,115241.0
2016-05-12 11:00:00,80.99,81.03,80.85,80.86,79938.0,63.7935,63.825,63.6832,63.6911,79938.0
2016-05-12 11:10:00,80.87,80.98,80.83,80.98,106634.0,63.699,63.7856,63.6675,63.7856,106634.0
2016-05-12 11:20:00,80.98,81.04,80.92,81.01,67494.0,63.7856,63.8329,63.7383,63.8092,67494.0
2016-05-12 11:30:00,81.02,81.05,80.96,80.98,55110.0,63.8171,63.8407,63.7698,63.7856,55110.0
2016-05-12 11:40:00,80.99,81.01,80.94,80.96,60692.0,63.7935,63.8092,63.7541,63.7698,60692.0
2016-05-12 11:50:00,80.97,81.03,80.91,80.99,66587.0,63.7777,63.825,63.7305,63.7935,66587.0
2016-05-12 12:00:00,80.99,81.0,80.89,80.97,48712.0,63.7935,63.8014,63.7147,63.7777,48712.0
2016-05-12 12:10:00,80.96,80.96,80.85,80.91,48815.0,63.7698,63.7698,63.6832,63.7305,48815.0
2016-05-12 12:20:00,80.9,81.0,80.89,80.98,49595.0,63.7226,63.8014,63.7147,63.7856,49595.0
2016-05-12 12:30:00,80.98,80.99,80.82,80.85,53469.0,63.7856,63.7935,63.6596,63.6832,53469.0
2016-05-12 12:40:00,80.86,81.02,80.86,81.0,68084.0,63.6911,63.8171,63.6911,63.8014,68084.0
2016-05-12 12:50:00,81.0,81.02,80.94,81.0,36100.0,63.8014,63.8171,63.7541,63.8014,36100.0
2016-05-12 13:00:00,81.01,81.04,80.95,80.98,54599.0,63.8092,63.8329,63.762,63.7856,54599.0
2016-05-12 13:10:00,80.98,81.04,80.96,81.0,45380.0,63.7856,63.8329,63.7698,63.8014,45380.0
2016-05-12 13:20:00,81.0,81.13,81.0,81.09,65585.0,63.8014,63.9038,63.8014,63.8722,65585.0
2016-05-12 13:30:00,81.09,81.1,80.89,80.94,87162.0,63.8722,63.8801,63.7147,63.7541,87162.0
2016-05-12 13:40:00,80.93,81.2,80.89,81.17,80553.0,63.7462,63.9589,63.7147,63.9353,80553.0
2016-05-12 13:50:00,81.17,81.33,81.17,81.32,96019.0,63.9353,64.0613,63.9353,64.0534,96019.0
2016-05-12 14:00:00,81.31,81.42,81.3,81.34,85336.0,64.0455,64.1322,64.0377,64.0692,85336.0
2016-05-12 14:10:00,81.35,81.42,81.33,81.4,97593.0,64.077,64.1322,64.0613,64.1164,97593.0
2016-05-12 14:20:00,81.4,81.48,81.38,81.48,68806.0,64.1164,64.1794,64.1007,64.1794,68806.0
2016-05-12 14:30:00,81.47,81.51,81.38,81.49,76639.0,64.1716,64.2031,64.1007,64.1873,76639.0
2016-05-12 14:40:00,81.49,81.64,81.45,81.6,118279.0,64.1873,64.3055,64.1558,64.274,118279.0
2016-05-12 14:50:00,81.61,81.67,81.49,81.5,97588.0,64.2818,64.3291,64.1873,64.1952,97588.0
2016-05-12 15:00:00,81.5,81.51,81.4,81.46,88922.0,64.1952,64.2031,64.1164,64.1637,88922.0
2016-05-12 15:10:00,81.45,81.58,81.42,81.48,94157.0,64.1558,64.2582,64.1322,64.1794,94157.0
2016-05-12 15:20:00,81.48,81.55,81.44,81.54,130947.0,64.1794,64.2346,64.1479,64.2267,130947.0
2016-05-12 15:30:00,81.54,81.56,81.48,81.53,129232.0,64.2267,64.2425,64.1794,64.2188,129232.0
2016-05-12 15:40:00,81.53,81.57,81.38,81.4,162489.0,64.2188,64.2503,64.1007,64.1164,162489.0
2016-05-12 15:50:00,81.41,81.41,81.28,81.36,369830.0,64.1243,64.1243,64.0219,64.0849,369830.0
2016-05-13 09:30:00,81.0,81.38,80.87,81.37,212969.0,63.8014,64.1007,63.699,64.0928,212969.0
2016-05-13 09:40:00,81.35,81.5,81.23,81.38,72598.0,64.077,64.1952,63.9825,64.1007,72598.0
2016-05-13 09:50:00,81.38,81.38,81.16,81.22,109031.0,64.1007,64.1007,63.9274,63.9746,109031.0
2016-05-13 10:00:00,81.25,81.35,81.15,81.28,67811.0,63.9983,64.077,63.9195,64.0219,67811.0
2016-05-13 10:10:00,81.25,81.38,81.1,81.35,63336.0,63.9983,64.1007,63.8801,64.077,63336.0
2016-05-13 10:20:00,81.35,81.35,81.17,81.26,102965.0,64.077,64.077,63.9353,64.0061,102965.0
2016-05-13 10:30:00,81.25,81.28,81.15,81.15,66433.0,63.9983,64.0219,63.9195,63.9195,66433.0
2016-05-13 10:40:00,81.16,81.17,80.91,80.95,80773.0,63.9274,63.9353,63.7305,63.762,80773.0
2016-05-13 10:50:00,80.96,81.06,80.8,80.82,135181.0,63.7698,63.8486,63.6438,63.6596,135181.0
2016-05-13 11:00:00,80.83,80.91,80.71,80.87,84257.0,63.6675,63.7305,63.5729,63.699,84257.0
2016-05-13 11:10:00,80.89,80.91,80.75,80.81,164184.0,63.7147,63.7305,63.6044,63.6517,164184.0
2016-05-13 11:20:00,80.82,81.05,80.82,81.03,100732.0,63.6596,63.8407,63.6596,63.825,100732.0
2016-05-13 11:30:00,81.03,81.11,81.0,81.07,71622.0,63.825,63.888,63.8014,63.8565,71622.0
2016-05-13 11:40:00,81.08,81.08,80.99,81.03,46632.0,63.8644,63.8644,63.7935,63.825,46632.0
2016-05-13 11:50:00,81.02,81.1,80.98,81.01,30089.0,63.8171,63.8801,63.7856,63.8092,30089.0
2016-05-13 12:00:00,81.01,81.05,80.92,80.99,47513.0,63.8092,63.8407,63.7383,63.7935,47513.0
2016-05-13 12:10:00,80.98,81.02,80.95,81.01,25406.0,63.7856,63.8171,63.762,63.8092,25406.0
2016-05-13 12:20:00,81.01,81.02,80.94,80.95,34852.0,63.8092,63.8171,63.7541,63.762,34852.0
2016-05-13 12:30:00,80.95,81.0,80.94,80.96,42451.0,63.762,63.8014,63.7541,63.7698,42451.0
2016-05-13 12:40:00,80.97,80.97,80.83,80.9,70404.0,63.7777,63.7777,63.6675,63.7226,70404.0
2016-05-13 12:50:00,80.9,80.91,80.84,80.85,64655.0,63.7226,63.7305,63.6753,63.6832,64655.0
2016-05-13 13:00:00,80.85,80.96,80.83,80.93,43702.0,63.6832,63.7698,63.6675,63.7462,43702.0
2016-05-13 13:10:00,80.93,80.94,80.87,80.88,43773.0,63.7462,63.7541,63.699,63.7068,43773.0
2016-05-13 13:20:00,80.88,80.91,80.8,80.82,50704.0,63.7068,63.7305,63.6438,63.6596,50704.0
2016-05-13 13:30:00,80.82,80.93,80.81,80.9,77281.0,63.6596,63.7462,63.6517,63.7226,77281.0
2016-05-13 13:40:00,80.89,80.93,80.84,80.91,54621.0,63.7147,63.7462,63.6753,63.7305,54621.0
2016-05-13 13:50:00,80.9,80.95,80.82,80.92,200013.0,63.7226,63.762,63.6596,63.7383,200013.0
2016-05-13 14:00:00,80.91,80.92,80.82,80.83,56005.0,63.7305,63.7383,63.6596,63.6675,56005.0
2016-05-13 14:10:00,80.82,80.88,80.73,80.76,72762.0,63.6596,63.7068,63.5887,63.6123,72762.0
2016-05-13 14:20:00,80.75,80.75,80.55,80.66,70314.0,63.6044,63.6044,63.4469,63.5335,70314.0
2016-05-13 14:30:00,80.66,80.76,80.64,80.72,72010.0,63.5335,63.6123,63.5178,63.5808,72010.0
2016-05-13 14:40:00,80.73,80.79,80.69,80.75,85020.0,63.5887,63.6359,63.5572,63.6044,85020.0
2016-05-13 14:50:00,80.76,80.8,80.67,80.79,67720.0,63.6123,63.6438,63.5414,63.6359,67720.0
2016-05-13 15:00:00,80.78,80.79,80.68,80.73,75647.0,63.6281,63.6359,63.5493,63.5887,75647.0
2016-05-13 15:10:00,80.73,80.84,80.72,80.8,82285.0,63.5887,63.6753,63.5808,63.6438,82285.0
2016-05-13 15:20:00,80.8,80.87,80.74,80.76,62270.0,63.6438,63.699,63.5966,63.6123,62270.0
2016-05-13 15:30:00,80.75,80.88,80.75,80.84,97722.0,63.6044,63.7068,63.6044,63.6753,97722.0
2016-05-13 15:40:00,80.84,80.89,80.77,80.82,110383.0,63.6753,63.7147,63.6202,63.6596,110383.0
2016-05-13 15:50:00,80.81,80.82,80.68,80.72,323451.0,63.6517,63.6596,63.5493,63.5808,323451.0
2016-05-16 09:30:00,80.66,81.04,80.65,81.0,97546.0,63.5335,63.8329,63.5257,63.8014,97546.0
2016-05-16 09:40:00,81.0,81.06,80.84,81.04,94612.0,63.8014,63.8486,63.6753,63.8329,94612.0
2016-05-16 09:50:00,81.05,81.14,81.04,81.09,76644.0,63.8407,63.9116,63.8329,63.8722,76644.0
2016-05-16 10:00:00,81.12,81.12,80.98,81.0,63521.0,63.8959,63.8959,63.7856,63.8014,63521.0
2016-05-16 10:10:00,80.99,81.07,80.96,81.03,128822.0,63.7935,63.8565,63.7698,63.825,128822.0
2016-05-16 10:20:00,81.04,81.33,81.04,81.29,68344.0,63.8329,64.0613,63.8329,64.0298,68344.0
2016-05-16 10:30:00,81.3,81.48,81.28,81.39,122492.0,64.0377,64.1794,64.0219,64.1085,122492.0
2016-05-16 10:40:00,81.4,81.42,81.32,81.36,61658.0,64.1164,64.1322,64.0534,64.0849,61658.0
2016-05-16 10:50:00,81.35,81.42,81.3,81.35,41837.0,64.077,64.1322,64.0377,64.077,41837.0
2016-05-16 11:00:00,81.37,81.42,81.34,81.38,60413.0,64.0928,64.1322,64.0692,64.1007,60413.0
2016-05-16 11:10:00,81.39,81.49,81.39,81.43,46393.0,64.1085,64.1873,64.1085,64.1401,46393.0
2016-05-16 11:20:00,81.43,81.55,81.42,81.55,47326.0,64.1401,64.2346,64.1322,64.2346,47326.0
2016-05-16 11:30:00,81.55,81.65,81.53,81.65,91053.0,64.2346,64.3133,64.2188,64.3133,91053.0
2016-05-16 11:40:00,81.64,81.81,81.63,81.79,86708.0,64.3055,64.4394,64.2976,64.4236,86708.0
2016-05-16 11:50:00,81.79,81.85,81.74,81.85,48874.0,64.4236,64.4709,64.3842,64.4709,48874.0
2016-05-16 12:00:00,81.84,81.88,81.8,81.85,47840.0,64.463,64.4945,64.4315,64.4709,47840.0
2016-05-16 12:10:00,81.85,81.94,81.82,81.92,74725.0,64.4709,64.5418,64.4472,64.526,74725.0
2016-05-16 12:20:00,81.92,81.95,81.69,81.71,209321.0,64.526,64.5496,64.3448,64.3606,209321.0
2016-05-16 12:30:00,81.71,81.8,81.66,81.76,142424.0,64.3606,64.4315,64.3212,64.4,142424.0
2016-05-16 12:40:00,81.76,81.81,81.72,81.76,165110.0,64.4,64.4394,64.3685,64.4,165110.0
2016-05-16 12:50:00,81.75,81.89,81.72,81.84,74744.0,64.3921,64.5024,64.3685,64.463,74744.0
2016-05-16 13:00:00,81.84,81.9,81.79,81.86,96294.0,64.463,64.5103,64.4236,64.4788,96294.0
2016-05-16 13:10:00,81.86,81.91,81.78,81.91,37126.0,64.4788,64.5181,64.4157,64.5181,37126.0
2016-05-16 13:20:00,81.91,81.94,81.82,81.89,75010.0,64.5181,64.5418,64.4472,64.5024,75010.0
2016-05-16 13:30:00,81.89,81.93,81.86,81.88,66869.0,64.5024,64.5339,64.4788,64.4945,66869.0
2016-05-16 13:40:00,81.89,81.89,81.83,81.88,51091.0,64.5024,64.5024,64.4551,64.4945,51091.0
2016-05-16 13:50:00,81.88,81.88,81.81,81.84,71629.0,64.4945,64.4945,64.4394,64.463,71629.0
2016-05-16 14:00:00,81.85,81.96,81.81,81.95,47130.0,64.4709,64.5575,64.4394,64.5496,47130.0
2016-05-16 14:10:00,81.96,81.99,81.91,81.95,67556.0,64.5575,64.5811,64.5181,64.5496,67556.0
2016-05-16 14:20:00,81.95,81.98,81.91,81.97,52074.0,64.5496,64.5733,64.5181,64.5654,52074.0
2016-05-16 14:30:00,81.97,81.98,81.8,81.81,127923.0,64.5654,64.5733,64.4315,64.4394,127923.0
2016-05-16 14:40:00,81.81,81.91,81.8,81.9,83246.0,64.4394,64.5181,64.4315,64.5103,83246.0
2016-05-16 14:50:00,81.9,81.94,81.88,81.9,94001.0,64.5103,64.5418,64.4945,64.5103,94001.0
2016-05-16 15:00:00,81.9,82.0,81.89,81.98,66249.0,64.5103,64.589,64.5024,64.5733,66249.0
2016-05-16 15:10:00,81.98,81.98,81.88,81.98,83456.0,64.5733,64.5733,64.4945,64.5733,83456.0
2016-05-16 15:20:00,81.98,81.99,81.94,81.96,73909.0,64.5733,64.5811,64.5418,64.5575,73909.0
2016-05-16 15:30:00,81.97,81.97,81.88,81.95,95264.0,64.5654,64.5654,64.4945,64.5496,95264.0
2016-05-16 15:40:00,81.95,81.96,81.86,81.9,152900.0,64.5496,64.5575,64.4788,64.5103,152900.0
2016-05-16 15:50:00,81.89,81.91,81.79,81.87,288376.0,64.5024,64.5181,64.4236,64.4866,288376.0
2016-05-17 09:30:00,81.5,81.82,81.23,81.63,320262.0,64.1952,64.4472,63.9825,64.2976,320262.0
2016-05-17 09:40:00,81.63,81.78,81.53,81.63,55070.0,64.2976,64.4157,64.2188,64.2976,55070.0
2016-05-17 09:50:00,81.62,81.73,81.39,81.47,71849.0,64.2897,64.3764,64.1085,64.1716,71849.0
2016-05-17 10:00:00,81.47,81.53,81.38,81.49,54050.0,64.1716,64.2188,64.1007,64.1873,54050.0
2016-05-17 10:10:00,81.48,81.51,81.35,81.43,94094.0,64.1794,64.2031,64.077,64.1401,94094.0
2016-05-17 10:20:00,81.42,81.5,81.35,81.39,57644.0,64.1322,64.1952,64.077,64.1085,57644.0
2016-05-17 10:30:00,81.4,81.42,81.23,81.31,59897.0,64.1164,64.1322,63.9825,64.0455,59897.0
2016-05-17 10:40:00,81.32,81.4,81.24,81.33,48607.0,64.0534,64.1164,63.9904,64.0613,48607.0
2016-05-17 10:50:00,81.32,81.45,81.32,81.35,74052.0,64.0534,64.1558,64.0534,64.077,74052.0
2016-05-17 11:00:00,81.34,81.43,81.19,81.24,80180.0,64.0692,64.1401,63.951,63.9904,80180.0
2016-05-17 11:10:00,81.25,81.35,81.18,81.33,63065.0,63.9983,64.077,63.9431,64.0613,63065.0
2016-05-17 11:20:00,81.32,81.4,81.28,81.34,43997.0,64.0534,64.1164,64.0219,64.0692,43997.0
2016-05-17 11:30:00,81.34,81.39,81.33,81.36,73223.0,64.0692,64.1085,64.0613,64.0849,73223.0
2016-05-17 11:40:00,81.36,81.46,81.29,81.45,66871.0,64.0849,64.1637,64.0298,64.1558,66871.0
2016-05-17 11:50:00,81.45,81.5,81.42,81.44,42687.0,64.1558,64.1952,64.1322,64.1479,42687.0
2016-05-17 12:00:00,81.45,81.48,81.38,81.38,41103.0,64.1558,64.1794,64.1007,64.1007,41103.0
2016-05-17 12:10:00,81.38,81.44,81.27,81.29,60100.0,64.1007,64.1479,64.014,64.0298,60100.0
2016-05-17 12:20:00,81.3,81.32,81.2,81.29,31329.0,64.0377,64.0534,63.9589,64.0298,31329.0
2016-05-17 12:30:00,81.3,81.31,81.25,81.29,43129.0,64.0377,64.0455,63.9983,64.0298,43129.0
2016-05-17 12:40:00,81.29,81.3,81.24,81.3,32198.0,64.0298,64.0377,63.9904,64.0377,32198.0
2016-05-17 12:50:00,81.29,81.29,81.16,81.22,42397.0,64.0298,64.0298,63.9274,63.9746,42397.0
2016-05-17 13:00:00,81.23,81.27,81.21,81.21,63238.0,63.9825,64.014,63.9668,63.9668,63238.0
2016-05-17 13:10:00,81.21,81.22,81.14,81.19,48502.0,63.9668,63.9746,63.9116,63.951,48502.0
2016-05-17 13:20:00,81.19,81.2,81.13,81.2,39774.0,63.951,63.9589,63.9038,63.9589,39774.0
2016-05-17 13:30:00,81.2,81.27,81.19,81.23,50758.0,63.9589,64.014,63.951,63.9825,50758.0
2016-05-17 13:40:00,81.23,81.25,81.2,81.2,51695.0,63.9825,63.9983,63.9589,63.9589,51695.0
2016-05-17 13:50:00,81.2,81.2,80.99,80.99,46505.0,63.9589,63.9589,63.7935,63.7935,46505.0
2016-05-17 14:00:00,80.98,81.02,80.79,80.79,93151.0,63.7856,63.8171,63.6359,63.6359,93151.0
2016-05-17 14:10:00,80.78,80.82,80.63,80.7,106513.0,63.6281,63.6596,63.5099,63.5651,106513.0
2016-05-17 14:20:00,80.7,80.74,80.48,80.6,165034.0,63.5651,63.5966,63.3918,63.4863,165034.0
2016-05-17 14:30:00,80.6,80.66,80.55,80.59,79048.0,63.4863,63.5335,63.4469,63.4784,79048.0
2016-05-17 14:40:00,80.6,80.7,80.57,80.65,77375.0,63.4863,63.5651,63.4627,63.5257,77375.0
2016-05-17 14:50:00,80.65,80.71,80.57,80.7,66845.0,63.5257,63.5729,63.4627,63.5651,66845.0
2016-05-17 15:00:00,80.7,80.8,80.66,80.78,96853.0,63.5651,63.6438,63.5335,63.6281,96853.0
2016-05-17 15:10:00,80.78,80.79,80.6,80.61,110782.0,63.6281,63.6359,63.4863,63.4942,110782.0
2016-05-17 15:20:00,80.61,80.65,80.52,80.65,66351.0,63.4942,63.5257,63.4233,63.5257,66351.0
2016-05-17 15:30:00,80.65,80.77,80.61,80.75,132406.0,63.5257,63.6202,63.4942,63.6044,132406.0
2016-05-17 15:40:00,80.76,80.76,80.63,80.69,269868.0,63.6123,63.6123,63.5099,63.5572,269868.0
2016-05-17 15:50:00,80.68,80.83,80.66,80.81,366769.0,63.5493,63.6675,63.5335,63.6517,366769.0
2016-05-18 09:30:00,80.64,80.85,80.59,80.78,92473.0,63.5178,63.6832,63.4784,63.6281,92473.0
2016-05-18 09:40:00,80.8,80.99,80.72,80.73,45074.0,63.6438,63.7935,63.5808,63.5887,45074.0
2016-05-18 09:50:00,80.75,80.83,80.62,80.64,69951.0,63.6044,63.6675,63.502,63.5178,69951.0
2016-05-18 10:00:00,80.65,80.65,80.41,80.45,185490.0,63.5257,63.5257,63.3366,63.3681,185490.0
2016-05-18 10:10:00,80.44,80.79,80.42,80.75,104742.0,63.3603,63.6359,63.3445,63.6044,104742.0
2016-05-18 10:20:00,80.75,80.9,80.75,80.86,40163.0,63.6044,63.7226,63.6044,63.6911,40163.0
2016-05-18 10:30:00,80.85,80.87,80.69,80.72,41060.0,63.6832,63.699,63.5572,63.5808,41060.0
2016-05-18 10:40:00,80.71,80.85,80.64,80.82,38225.0,63.5729,63.6832,63.5178,63.6596,38225.0
2016-05-18 10:50:00,80.82,80.9,80.8,80.81,59939.0,63.6596,63.7226,63.6438,63.6517,59939.0
2016-05-18 11:00:00,80.82,80.87,80.76,80.78,38988.0,63.6596,63.699,63.6123,63.6281,38988.0
2016-05-18 11:10:00,80.8,80.93,80.78,80.87,27023.0,63.6438,63.7462,63.6281,63.699,27023.0
2016-05-18 11:20:00,80.87,80.96,80.79,80.93,78335.0,63.699,63.7698,63.6359,63.7462,78335.0
2016-05-18 11:30:00,80.93,80.93,80.79,80.79,97143.0,63.7462,63.7462,63.6359,63.6359,97143.0
2016-05-18 11:40:00,80.8,80.81,80.73,80.75,95116.0,63.6438,63.6517,63.5887,63.6044,95116.0
2016-05-18 11:50:00,80.76,80.8,80.72,80.77,56504.0,63.6123,63.6438,63.5808,63.6202,56504.0
2016-05-18 12:00:00,80.78,80.81,80.72,80.77,58511.0,63.6281,63.6517,63.5808,63.6202,58511.0
2016-05-18 12:10:00,80.76,80.81,80.75,80.79,71270.0,63.6123,63.6517,63.6044,63.6359,71270.0
2016-05-18 12:20:00,80.78,80.8,80.74,80.76,44697.0,63.6281,63.6438,63.5966,63.6123,44697.0
2016-05-18 12:30:00,80.76,80.79,80.73,80.75,94769.0,63.6123,63.6359,63.5887,63.6044,94769.0
2016-05-18 12:40:00,80.74,80.81,80.73,80.8,103120.0,63.5966,63.6517,63.5887,63.6438,103120.0
2016-05-18 12:50:00,80.8,80.89,80.76,80.89,146402.0,63.6438,63.7147,63.6123,63.7147,146402.0
2016-05-18 13:00:00,80.89,80.95,80.87,80.9,126461.0,63.7147,63.762,63.699,63.7226,126461.0
2016-05-18 13:10:00,80.89,81.0,80.87,80.98,120424.0,63.7147,63.8014,63.699,63.7856,120424.0
2016-05-18 13:20:00,80.98,81.13,80.98,81.12,94373.0,63.7856,63.9038,63.7856,63.8959,94373.0
2016-05-18 13:30:00,81.12,81.12,81.03,81.09,57861.0,63.8959,63.8959,63.825,63.8722,57861.0
2016-05-18 13:40:00,81.1,81.21,81.05,81.13,53673.0,63.8801,63.9668,63.8407,63.9038,53673.0
2016-05-18 13:50:00,81.13,81.13,81.01,81.04,36148.0,63.9038,63.9038,63.8092,63.8329,36148.0
2016-05-18 14:00:00,81.04,81.04,80.31,80.58,117534.0,63.8329,63.8329,63.2579,63.4705,117534.0
2016-05-18 14:10:00,80.57,80.57,80.35,80.52,83213.0,63.4627,63.4627,63.2894,63.4233,83213.0
2016-05-18 14:20:00,80.5,80.51,80.17,80.21,94254.0,63.4075,63.4154,63.1476,63.1791,94254.0
2016-05-18 14:30:00,80.2,80.28,80.08,80.21,186757.0,63.1712,63.2342,63.0767,63.1791,186757.0
2016-05-18 14:40:00,80.21,80.35,80.13,80.34,125049.0,63.1791,63.2894,63.1161,63.2815,125049.0
2016-05-18 14:50:00,80.35,80.47,80.3,80.45,209416.0,63.2894,63.3839,63.25,63.3681,209416.0
2016-05-18 15:00:00,80.45,80.74,80.44,80.65,107571.0,63.3681,63.5966,63.3603,63.5257,107571.0
2016-05-18 15:10:00,80.66,80.68,80.49,80.62,92965.0,63.5335,63.5493,63.3996,63.502,92965.0
2016-05-18 15:20:00,80.61,80.61,80.44,80.46,112443.0,63.4942,63.4942,63.3603,63.376,112443.0
2016-05-18 15:30:00,80.46,80.54,80.37,80.37,312698.0,63.376,63.439,63.3051,63.3051,312698.0
2016-05-18 15:40:00,80.37,80.59,80.36,80.5,325581.0,63.3051,63.4784,63.2972,63.4075,325581.0
2016-05-18 15:50:00,80.51,80.6,80.43,80.58,491218.0,63.4154,63.4863,63.3524,63.4705,491218.0
2016-05-19 09:30:00,80.43,80.58,80.08,80.51,128489.0,63.3524,63.4705,63.0767,63.4154,128489.0
2016-05-19 09:40:00,80.52,80.67,80.37,80.38,55160.0,63.4233,63.5414,63.3051,63.313,55160.0
2016-05-19 09:50:00,80.37,80.37,80.02,80.02,65462.0,63.3051,63.3051,63.0294,63.0294,65462.0
2016-05-19 10:00:00,80.0,80.06,79.84,79.94,93781.0,63.0137,63.0609,62.8877,62.9664,93781.0
2016-05-19 10:10:00,79.93,80.12,79.89,80.05,66319.0,62.9585,63.1082,62.927,63.0531,66319.0
2016-05-19 10:20:00,80.05,80.09,79.95,80.01,61365.0,63.0531,63.0846,62.9743,63.0216,61365.0
2016-05-19 10:30:00,80.02,80.08,79.93,79.93,72905.0,63.0294,63.0767,62.9585,62.9585,72905.0
2016-05-19 10:40:00,79.92,80.01,79.88,79.95,84615.0,62.9507,63.0216,62.9192,62.9743,84615.0
2016-05-19 10:50:00,79.95,79.96,79.84,79.86,121443.0,62.9743,62.9822,62.8877,62.9034,121443.0
2016-05-19 11:00:00,79.87,79.91,79.73,79.77,60384.0,62.9113,62.9428,62.801,62.8325,60384.0
2016-05-19 11:10:00,79.76,79.94,79.71,79.94,49986.0,62.8246,62.9664,62.7853,62.9664,49986.0
2016-05-19 11:20:00,79.94,80.0,79.85,79.9,132013.0,62.9664,63.0137,62.8955,62.9349,132013.0
2016-05-19 11:30:00,79.9,79.92,79.82,79.9,74723.0,62.9349,62.9507,62.8719,62.9349,74723.0
2016-05-19 11:40:00,79.89,79.92,79.82,79.87,49040.0,62.927,62.9507,62.8719,62.9113,49040.0
2016-05-19 11:50:00,79.86,79.96,79.81,79.92,61360.0,62.9034,62.9822,62.864,62.9507,61360.0
2016-05-19 12:00:00,79.93,79.93,79.78,79.78,84236.0,62.9585,62.9585,62.8404,62.8404,84236.0
2016-05-19 12:10:00,79.77,79.9,79.76,79.86,48572.0,62.8325,62.9349,62.8246,62.9034,48572.0
2016-05-19 12:20:00,79.86,79.88,79.7,79.71,74075.0,62.9034,62.9192,62.7774,62.7853,74075.0
2016-05-19 12:30:00,79.71,79.84,79.7,79.83,90916.0,62.7853,62.8877,62.7774,62.8798,90916.0
2016-05-19 12:40:00,79.84,79.84,79.68,79.77,61083.0,62.8877,62.8877,62.7616,62.8325,61083.0
2016-05-19 12:50:00,79.77,79.78,79.65,79.65,54564.0,62.8325,62.8404,62.738,62.738,54564.0
2016-05-19 13:00:00,79.66,79.8,79.64,79.74,63060.0,62.7459,62.8561,62.7301,62.8089,63060.0
2016-05-19 13:10:00,79.74,79.82,79.72,79.75,81781.0,62.8089,62.8719,62.7931,62.8168,81781.0
2016-05-19 13:20:00,79.75,79.78,79.69,79.76,62483.0,62.8168,62.8404,62.7695,62.8246,62483.0
2016-05-19 13:30:00,79.76,79.96,79.76,79.93,72012.0,62.8246,62.9822,62.8246,62.9585,72012.0
2016-05-19 13:40:00,79.94,79.98,79.85,79.86,67864.0,62.9664,62.9979,62.8955,62.9034,67864.0
2016-05-19 13:50:00,79.87,79.87,79.74,79.75,58360.0,62.9113,62.9113,62.8089,62.8168,58360.0
2016-05-19 14:00:00,79.75,79.87,79.71,79.83,111166.0,62.8168,62.9113,62.7853,62.8798,111166.0
2016-05-19 14:10:00,79.83,79.95,79.82,79.93,252273.0,62.8798,62.9743,62.8719,62.9585,252273.0
2016-05-19 14:20:00,79.93,80.03,79.9,80.0,144854.0,62.9585,63.0373,62.9349,63.0137,144854.0
2016-05-19 14:30:00,80.0,80.03,79.88,79.92,198256.0,63.0137,63.0373,62.9192,62.9507,198256.0
2016-05-19 14:40:00,79.92,79.96,79.86,79.93,77419.0,62.9507,62.9822,62.9034,62.9585,77419.0
2016-05-19 14:50:00,79.94,79.98,79.9,79.92,182404.0,62.9664,62.9979,62.9349,62.9507,182404.0
2016-05-19 15:00:00,79.92,80.01,79.92,79.95,202976.0,62.9507,63.0216,62.9507,62.9743,202976.0
2016-05-19 15:10:00,79.95,79.99,79.91,79.95,221942.0,62.9743,63.0058,62.9428,62.9743,221942.0
2016-05-19 15:20:00,79.96,80.07,79.92,79.92,121200.0,62.9822,63.0688,62.9507,62.9507,121200.0
2016-05-19 15:30:00,79.92,79.97,79.86,79.92,326400.0,62.9507,62.9901,62.9034,62.9507,326400.0
2016-05-19 15:40:00,79.92,80.05,79.89,80.02,254153.0,62.9507,63.0531,62.927,63.0294,254153.0
2016-05-19 15:50:00,80.01,80.03,79.93,79.99,372570.0,63.0216,63.0373,62.9585,63.0058,372570.0
2016-05-20 09:30:00,80.39,80.52,80.18,80.48,442818.0,63.3209,63.4233,63.1555,63.3918,442818.0
2016-05-20 09:40:00,80.5,80.58,80.45,80.57,104845.0,63.4075,63.4705,63.3681,63.4627,104845.0
2016-05-20 09:50:00,80.57,80.71,80.5,80.53,145099.0,63.4627,63.5729,63.4075,63.4311,145099.0
2016-05-20 10:00:00,80.54,80.6,80.45,80.5,275605.0,63.439,63.4863,63.3681,63.4075,275605.0
2016-05-20 10:10:00,80.49,80.65,80.43,80.43,159787.0,63.3996,63.5257,63.3524,63.3524,159787.0
2016-05-20 10:20:00,80.44,80.46,80.31,80.46,88357.0,63.3603,63.376,63.2579,63.376,88357.0
2016-05-20 10:30:00,80.45,80.54,80.39,80.53,80682.0,63.3681,63.439,63.3209,63.4311,80682.0
2016-05-20 10:40:00,80.53,80.63,80.52,80.58,118248.0,63.4311,63.5099,63.4233,63.4705,118248.0
2016-05-20 10:50:00,80.58,80.62,80.53,80.56,68465.0,63.4705,63.502,63.4311,63.4548,68465.0
2016-05-20 11:00:00,80.56,80.6,80.52,80.58,69967.0,63.4548,63.4863,63.4233,63.4705,69967.0
2016-05-20 11:10:00,80.59,80.72,80.52,80.68,106402.0,63.4784,63.5808,63.4233,63.5493,106402.0
2016-05-20 11:20:00,80.68,80.72,80.62,80.7,85652.0,63.5493,63.5808,63.502,63.5651,85652.0
2016-05-20 11:30:00,80.7,80.9,80.68,80.86,75996.0,63.5651,63.7226,63.5493,63.6911,75996.0
2016-05-20 11:40:00,80.86,80.92,80.73,80.75,63387.0,63.6911,63.7383,63.5887,63.6044,63387.0
2016-05-20 11:50:00,80.75,80.75,80.64,80.69,48991.0,63.6044,63.6044,63.5178,63.5572,48991.0
2016-05-20 12:00:00,80.69,80.72,80.64,80.68,43204.0,63.5572,63.5808,63.5178,63.5493,43204.0
2016-05-20 12:10:00,80.69,80.69,80.57,80.59,63160.0,63.5572,63.5572,63.4627,63.4784,63160.0
2016-05-20 12:20:00,80.6,80.61,80.55,80.6,56747.0,63.4863,63.4942,63.4469,63.4863,56747.0
2016-05-20 12:30:00,80.59,80.7,80.57,80.68,60247.0,63.4784,63.5651,63.4627,63.5493,60247.0
2016-05-20 12:40:00,80.69,80.71,80.55,80.57,124525.0,63.5572,63.5729,63.4469,63.4627,124525.0
2016-05-20 12:50:00,80.57,80.65,80.56,80.58,204235.0,63.4627,63.5257,63.4548,63.4705,204235.0
2016-05-20 13:00:00,80.58,80.65,80.57,80.59,67174.0,63.4705,63.5257,63.4627,63.4784,67174.0
2016-05-20 13:10:00,80.58,80.6,80.5,80.51,159535.0,63.4705,63.4863,63.4075,63.4154,159535.0
2016-05-20 13:20:00,80.51,80.54,80.45,80.46,58246.0,63.4154,63.439,63.3681,63.376,58246.0
2016-05-20 13:30:00,80.46,80.48,80.4,80.47,39018.0,63.376,63.3918,63.3288,63.3839,39018.0
2016-05-20 13:40:00,80.46,80.5,80.4,80.46,50126.0,63.376,63.4075,63.3288,63.376,50126.0
2016-05-20 13:50:00,80.47,80.51,80.46,80.5,49958.0,63.3839,63.4154,63.376,63.4075,49958.0
2016-05-20 14:00:00,80.5,80.59,80.47,80.59,89954.0,63.4075,63.4784,63.3839,63.4784,89954.0
2016-05-20 14:10:00,80.58,80.6,80.51,80.53,68600.0,63.4705,63.4863,63.4154,63.4311,68600.0
2016-05-20 14:20:00,80.53,80.63,80.49,80.63,111976.0,63.4311,63.5099,63.3996,63.5099,111976.0
2016-05-20 14:30:00,80.64,80.65,80.51,80.52,74164.0,63.5178,63.5257,63.4154,63.4233,74164.0
2016-05-20 14:40:00,80.52,80.56,80.48,80.51,64651.0,63.4233,63.4548,63.3918,63.4154,64651.0
2016-05-20 14:50:00,80.5,80.55,80.44,80.49,62823.0,63.4075,63.4469,63.3603,63.3996,62823.0
2016-05-20 15:00:00,80.49,80.51,80.34,80.39,109508.0,63.3996,63.4154,63.2815,63.3209,109508.0
2016-05-20 15:10:00,80.39,80.48,80.37,80.46,82602.0,63.3209,63.3918,63.3051,63.376,82602.0
2016-05-20 15:20:00,80.46,80.48,80.41,80.41,91871.0,63.376,63.3918,63.3366,63.3366,91871.0
2016-05-20 15:30:00,80.41,80.5,80.4,80.48,80063.0,63.3366,63.4075,63.3288,63.3918,80063.0
2016-05-20 15:40:00,80.48,80.57,80.48,80.54,159864.0,63.3918,63.4627,63.3918,63.439,159864.0
2016-05-20 15:50:00,80.54,80.57,80.48,80.52,346252.0,63.439,63.4627,63.3918,63.4233,346252.0
2016-05-23 09:30:00,80.57,80.67,80.35,80.63,125489.0,63.4627,63.5414,63.2894,63.5099,125489.0
2016-05-23 09:40:00,80.6,80.6,80.47,80.53,85976.0,63.4863,63.4863,63.3839,63.4311,85976.0
2016-05-23 09:50:00,80.53,80.66,80.44,80.61,53709.0,63.4311,63.5335,63.3603,63.4942,53709.0
2016-05-23 10:00:00,80.6,80.61,80.51,80.52,37682.0,63.4863,63.4942,63.4154,63.4233,37682.0
2016-05-23 10:10:00,80.52,80.54,80.37,80.41,45654.0,63.4233,63.439,63.3051,63.3366,45654.0
2016-05-23 10:20:00,80.42,80.59,80.41,80.48,33058.0,63.3445,63.4784,63.3366,63.3918,33058.0
2016-05-23 10:30:00,80.5,80.61,80.49,80.57,71267.0,63.4075,63.4942,63.3996,63.4627,71267.0
2016-05-23 10:40:00,80.57,80.58,80.4,80.45,34083.0,63.4627,63.4705,63.3288,63.3681,34083.0
2016-05-23 10:50:00,80.44,80.46,80.39,80.45,28329.0,63.3603,63.376,63.3209,63.3681,28329.0
2016-05-23 11:00:00,80.46,80.56,80.39,80.56,50806.0,63.376,63.4548,63.3209,63.4548,50806.0
2016-05-23 11:10:00,80.56,80.61,80.52,80.55,40278.0,63.4548,63.4942,63.4233,63.4469,40278.0
2016-05-23 11:20:00,80.56,80.6,80.48,80.53,44524.0,63.4548,63.4863,63.3918,63.4311,44524.0
2016-05-23 11:30:00,80.53,80.54,80.4,80.42,27547.0,63.4311,63.439,63.3288,63.3445,27547.0
2016-05-23 11:40:00,80.41,80.48,80.39,80.47,34291.0,63.3366,63.3918,63.3209,63.3839,34291.0
2016-05-23 11:50:00,80.48,80.49,80.41,80.46,35344.0,63.3918,63.3996,63.3366,63.376,35344.0
2016-05-23 12:00:00,80.47,80.56,80.45,80.52,35759.0,63.3839,63.4548,63.3681,63.4233,35759.0
2016-05-23 12:10:00,80.52,80.53,80.47,80.48,23219.0,63.4233,63.4311,63.3839,63.3918,23219.0
2016-05-23 12:20:00,80.49,80.57,80.49,80.54,35400.0,63.3996,63.4627,63.3996,63.439,35400.0
2016-05-23 12:30:00,80.54,80.54,80.45,80.46,21898.0,63.439,63.439,63.3681,63.376,21898.0
2016-05-23 12:40:00,80.46,80.58,80.44,80.56,61377.0,63.376,63.4705,63.3603,63.4548,61377.0
2016-05-23 12:50:00,80.56,80.63,80.55,80.6,49428.0,63.4548,63.5099,63.4469,63.4863,49428.0
2016-05-23 13:00:00,80.59,80.61,80.53,80.53,30740.0,63.4784,63.4942,63.4311,63.4311,30740.0
2016-05-23 13:10:00,80.53,80.62,80.53,80.57,33707.0,63.4311,63.502,63.4311,63.4627,33707.0
2016-05-23 13:20:00,80.58,80.58,80.51,80.54,29863.0,63.4705,63.4705,63.4154,63.439,29863.0
2016-05-23 13:30:00,80.55,80.56,80.45,80.49,45681.0,63.4469,63.4548,63.3681,63.3996,45681.0
2016-05-23 13:40:00,80.48,80.5,80.3,80.3,201980.0,63.3918,63.4075,63.25,63.25,201980.0
2016-05-23 13:50:00,80.31,80.35,80.26,80.28,118253.0,63.2579,63.2894,63.2185,63.2342,118253.0
2016-05-23 14:00:00,80.28,80.37,80.27,80.37,76585.0,63.2342,63.3051,63.2264,63.3051,76585.0
2016-05-23 14:10:00,80.37,80.44,80.33,80.4,100669.0,63.3051,63.3603,63.2736,63.3288,100669.0
2016-05-23 14:20:00,80.4,80.45,80.35,80.35,158693.0,63.3288,63.3681,63.2894,63.2894,158693.0
2016-05-23 14:30:00,80.36,80.49,80.35,80.41,68817.0,63.2972,63.3996,63.2894,63.3366,68817.0
2016-05-23 14:40:00,80.4,80.44,80.35,80.42,73993.0,63.3288,63.3603,63.2894,63.3445,73993.0
2016-05-23 14:50:00,80.42,80.44,80.32,80.35,69443.0,63.3445,63.3603,63.2657,63.2894,69443.0
2016-05-23 15:00:00,80.35,80.44,80.34,80.41,57157.0,63.2894,63.3603,63.2815,63.3366,57157.0
2016-05-23 15:10:00,80.41,80.41,80.36,80.37,68223.0,63.3366,63.3366,63.2972,63.3051,68223.0
2016-05-23 15:20:00,80.36,80.39,80.34,80.37,74137.0,63.2972,63.3209,63.2815,63.3051,74137.0
2016-05-23 15:30:00,80.38,80.44,80.33,80.37,102115.0,63.313,63.3603,63.2736,63.3051,102115.0
2016-05-23 15:40:00,80.36,80.43,80.33,80.42,132833.0,63.2972,63.3524,63.2736,63.3445,132833.0
2016-05-23 15:50:00,80.41,80.41,80.24,80.33,280197.0,63.3366,63.3366,63.2027,63.2736,280197.0
2016-05-24 09:30:00,80.84,81.66,80.47,80.86,103285.0,63.6753,64.3212,63.3839,63.6911,103285.0
2016-05-24 09:40:00,80.88,81.22,80.76,81.19,143576.0,63.7068,63.9746,63.6123,63.951,143576.0
2016-05-24 09:50:00,81.19,81.2,81.04,81.09,124245.0,63.951,63.9589,63.8329,63.8722,124245.0
2016-05-24 10:00:00,81.12,81.16,80.89,80.9,182137.0,63.8959,63.9274,63.7147,63.7226,182137.0
2016-05-24 10:10:00,80.9,80.96,80.82,80.91,126453.0,63.7226,63.7698,63.6596,63.7305,126453.0
2016-05-24 10:20:00,80.92,81.04,80.91,81.01,95470.0,63.7383,63.8329,63.7305,63.8092,95470.0
2016-05-24 10:30:00,81.0,81.12,81.0,81.03,83367.0,63.8014,63.8959,63.8014,63.825,83367.0
2016-05-24 10:40:00,81.03,81.03,80.96,80.99,89913.0,63.825,63.825,63.7698,63.7935,89913.0
2016-05-24 10:50:00,80.99,81.0,80.91,80.99,85644.0,63.7935,63.8014,63.7305,63.7935,85644.0
2016-05-24 11:00:00,80.99,81.09,80.96,80.98,125490.0,63.7935,63.8722,63.7698,63.7856,125490.0
2016-05-24 11:10:00,80.98,81.0,80.9,80.99,66580.0,63.7856,63.8014,63.7226,63.7935,66580.0
2016-05-24 11:20:00,81.0,81.04,80.91,80.92,81931.0,63.8014,63.8329,63.7305,63.7383,81931.0
2016-05-24 11:30:00,80.92,81.0,80.91,80.97,50806.0,63.7383,63.8014,63.7305,63.7777,50806.0
2016-05-24 11:40:00,80.98,81.0,80.95,80.99,49712.0,63.7856,63.8014,63.762,63.7935,49712.0
2016-05-24 11:50:00,80.99,81.01,80.97,80.97,77603.0,63.7935,63.8092,63.7777,63.7777,77603.0
2016-05-24 12:00:00,80.98,81.02,80.94,80.98,92215.0,63.7856,63.8171,63.7541,63.7856,92215.0
2016-05-24 12:10:00,81.0,81.0,80.89,80.91,50853.0,63.8014,63.8014,63.7147,63.7305,50853.0
2016-05-24 12:20:00,80.9,80.95,80.86,80.87,132536.0,63.7226,63.762,63.6911,63.699,132536.0
2016-05-24 12:30:00,80.88,80.9,80.81,80.85,70877.0,63.7068,63.7226,63.6517,63.6832,70877.0
2016-05-24 12:40:00,80.86,80.91,80.83,80.84,73763.0,63.6911,63.7305,63.6675,63.6753,73763.0
2016-05-24 12:50:00,80.85,80.85,80.77,80.81,99929.0,63.6832,63.6832,63.6202,63.6517,99929.0
2016-05-24 13:00:00,80.82,80.84,80.76,80.84,92397.0,63.6596,63.6753,63.6123,63.6753,92397.0
2016-05-24 13:10:00,80.84,80.91,80.84,80.88,47386.0,63.6753,63.7305,63.6753,63.7068,47386.0
2016-05-24 13:20:00,80.88,80.91,80.83,80.85,98450.0,63.7068,63.7305,63.6675,63.6832,98450.0
2016-05-24 13:30:00,80.84,80.88,80.8,80.86,69526.0,63.6753,63.7068,63.6438,63.6911,69526.0
2016-05-24 13:40:00,80.85,80.86,80.74,80.8,78080.0,63.6832,63.6911,63.5966,63.6438,78080.0
2016-05-24 13:50:00,80.8,80.83,80.78,80.8,73079.0,63.6438,63.6675,63.6281,63.6438,73079.0
2016-05-24 14:00:00,80.79,80.83,80.77,80.8,84333.0,63.6359,63.6675,63.6202,63.6438,84333.0
2016-05-24 14:10:00,80.8,80.86,80.78,80.84,95935.0,63.6438,63.6911,63.6281,63.6753,95935.0
2016-05-24 14:20:00,80.84,80.87,80.81,80.84,65312.0,63.6753,63.699,63.6517,63.6753,65312.0
2016-05-24 14:30:00,80.85,80.87,80.82,80.82,68023.0,63.6832,63.699,63.6596,63.6596,68023.0
2016-05-24 14:40:00,80.82,80.88,80.78,80.82,159120.0,63.6596,63.7068,63.6281,63.6596,159120.0
2016-05-24 14:50:00,80.82,80.95,80.82,80.92,89265.0,63.6596,63.762,63.6596,63.7383,89265.0
2016-05-24 15:00:00,80.92,80.98,80.91,80.95,129772.0,63.7383,63.7856,63.7305,63.762,129772.0
2016-05-24 15:10:00,80.94,80.97,80.91,80.96,176349.0,63.7541,63.7777,63.7305,63.7698,176349.0
2016-05-24 15:20:00,80.96,81.08,80.95,81.0,113042.0,63.7698,63.8644,63.762,63.8014,113042.0
2016-05-24 15:30:00,81.01,81.04,80.97,81.04,104018.0,63.8092,63.8329,63.7777,63.8329,104018.0
2016-05-24 15:40:00,81.03,81.04,80.9,80.91,211393.0,63.825,63.8329,63.7226,63.7305,211393.0
2016-05-24 15:50:00,80.91,80.98,80.9,80.93,361957.0,63.7305,63.7856,63.7226,63.7462,361957.0
2016-05-25 09:30:00,81.08,81.46,81.02,81.17,187425.0,63.8644,64.1637,63.8171,63.9353,187425.0
2016-05-25 09:40:00,81.2,81.31,81.15,81.22,85523.0,63.9589,64.0455,63.9195,63.9746,85523.0
2016-05-25 09:50:00,81.21,81.3,81.1,81.13,80761.0,63.9668,64.0377,63.8801,63.9038,80761.0
2016-05-25 10:00:00,81.13,81.18,81.08,81.15,169298.0,63.9038,63.9431,63.8644,63.9195,169298.0
2016-05-25 10:10:00,81.16,81.18,81.08,81.13,177841.0,63.9274,63.9431,63.8644,63.9038,177841.0
2016-05-25 10:20:00,81.13,81.3,81.09,81.3,109372.0,63.9038,64.0377,63.8722,64.0377,109372.0
2016-05-25 10:30:00,81.29,81.29,81.11,81.15,73769.0,64.0298,64.0298,63.888,63.9195,73769.0
2016-05-25 10:40:00,81.15,81.19,81.01,81.09,120368.0,63.9195,63.951,63.8092,63.8722,120368.0
2016-05-25 10:50:00,81.09,81.11,80.94,80.98,83314.0,63.8722,63.888,63.7541,63.7856,83314.0
2016-05-25 11:00:00,80.98,81.14,80.96,81.08,139799.0,63.7856,63.9116,63.7698,63.8644,139799.0
2016-05-25 11:10:00,81.08,81.1,80.99,81.01,103157.0,63.8644,63.8801,63.7935,63.8092,103157.0
2016-05-25 11:20:00,81.01,81.11,81.0,81.09,65502.0,63.8092,63.888,63.8014,63.8722,65502.0
2016-05-25 11:30:00,81.09,81.1,81.04,81.06,68298.0,63.8722,63.8801,63.8329,63.8486,68298.0
2016-05-25 11:40:00,81.06,81.1,81.03,81.04,76074.0,63.8486,63.8801,63.825,63.8329,76074.0
2016-05-25 11:50:00,81.05,81.11,81.03,81.09,63805.0,63.8407,63.888,63.825,63.8722,63805.0
2016-05-25 12:00:00,81.1,81.14,81.0,81.09,51732.0,63.8801,63.9116,63.8014,63.8722,51732.0
2016-05-25 12:10:00,81.09,81.1,81.01,81.02,43695.0,63.8722,63.8801,63.8092,63.8171,43695.0
2016-05-25 12:20:00,81.01,81.1,80.99,81.09,36597.0,63.8092,63.8801,63.7935,63.8722,36597.0
2016-05-25 12:30:00,81.1,81.1,81.02,81.04,50838.0,63.8801,63.8801,63.8171,63.8329,50838.0
2016-05-25 12:40:00,81.04,81.09,81.03,81.06,35661.0,63.8329,63.8722,63.825,63.8486,35661.0
2016-05-25 12:50:00,81.06,81.09,81.04,81.05,38685.0,63.8486,63.8722,63.8329,63.8407,38685.0
2016-05-25 13:00:00,81.05,81.1,81.04,81.07,73768.0,63.8407,63.8801,63.8329,63.8565,73768.0
2016-05-25 13:10:00,81.06,81.1,81.06,81.08,31321.0,63.8486,63.8801,63.8486,63.8644,31321.0
2016-05-25 13:20:00,81.07,81.14,81.06,81.13,67786.0,63.8565,63.9116,63.8486,63.9038,67786.0
2016-05-25 13:30:00,81.13,81.19,81.12,81.19,46117.0,63.9038,63.951,63.8959,63.951,46117.0
2016-05-25 13:40:00,81.19,81.21,81.11,81.12,54978.0,63.951,63.9668,63.888,63.8959,54978.0
2016-05-25 13:50:00,81.13,81.17,81.12,81.15,42980.0,63.9038,63.9353,63.8959,63.9195,42980.0
2016-05-25 14:00:00,81.15,81.16,81.07,81.15,82160.0,63.9195,63.9274,63.8565,63.9195,82160.0
2016-05-25 14:10:00,81.14,81.2,81.09,81.2,70591.0,63.9116,63.9589,63.8722,63.9589,70591.0
2016-05-25 14:20:00,81.2,81.2,81.13,81.2,57743.0,63.9589,63.9589,63.9038,63.9589,57743.0
2016-05-25 14:30:00,81.19,81.2,81.1,81.13,127128.0,63.951,63.9589,63.8801,63.9038,127128.0
2016-05-25 14:40:00,81.13,81.16,81.06,81.06,78617.0,63.9038,63.9274,63.8486,63.8486,78617.0
2016-05-25 14:50:00,81.06,81.06,80.98,81.0,51798.0,63.8486,63.8486,63.7856,63.8014,51798.0
2016-05-25 15:00:00,81.0,81.07,80.98,81.07,73490.0,63.8014,63.8565,63.7856,63.8565,73490.0
2016-05-25 15:10:00,81.07,81.08,80.99,81.01,144772.0,63.8565,63.8644,63.7935,63.8092,144772.0
2016-05-25 15:20:00,81.01,81.14,81.01,81.14,228254.0,63.8092,63.9116,63.8092,63.9116,228254.0
2016-05-25 15:30:00,81.14,81.16,81.05,81.13,218559.0,63.9116,63.9274,63.8407,63.9038,218559.0
2016-05-25 15:40:00,81.13,81.14,81.03,81.07,145943.0,63.9038,63.9116,63.825,63.8565,145943.0
2016-05-25 15:50:00,81.08,81.17,81.04,81.04,378122.0,63.8644,63.9353,63.8329,63.8329,378122.0
2016-05-26 09:30:00,81.01,81.2,80.9,80.99,116223.0,63.8092,63.9589,63.7226,63.7935,116223.0
2016-05-26 09:40:00,81.0,81.05,80.92,80.98,90276.0,63.8014,63.8407,63.7383,63.7856,90276.0
2016-05-26 09:50:00,80.99,81.15,80.93,81.08,62139.0,63.7935,63.9195,63.7462,63.8644,62139.0
2016-05-26 10:00:00,81.08,81.13,80.96,81.0,104130.0,63.8644,63.9038,63.7698,63.8014,104130.0
2016-05-26 10:10:00,81.0,81.06,80.97,81.02,139300.0,63.8014,63.8486,63.7777,63.8171,139300.0
2016-05-26 10:20:00,81.02,81.07,80.98,81.07,85879.0,63.8171,63.8565,63.7856,63.8565,85879.0
2016-05-26 10:30:00,81.07,81.14,81.05,81.07,127603.0,63.8565,63.9116,63.8407,63.8565,127603.0
2016-05-26 10:40:00,81.08,81.13,80.94,80.98,80995.0,63.8644,63.9038,63.7541,63.7856,80995.0
2016-05-26 10:50:00,80.97,81.0,80.91,80.99,58465.0,63.7777,63.8014,63.7305,63.7935,58465.0
2016-05-26 11:00:00,80.98,80.99,80.91,80.98,53455.0,63.7856,63.7935,63.7305,63.7856,53455.0
2016-05-26 11:10:00,80.99,81.03,80.93,80.97,52530.0,63.7935,63.825,63.7462,63.7777,52530.0
2016-05-26 11:20:00,80.98,81.05,80.94,81.04,53982.0,63.7856,63.8407,63.7541,63.8329,53982.0
2016-05-26 11:30:00,81.04,81.07,80.99,81.06,59687.0,63.8329,63.8565,63.7935,63.8486,59687.0
2016-05-26 11:40:00,81.06,81.08,81.04,81.05,38733.0,63.8486,63.8644,63.8329,63.8407,38733.0
2016-05-26 11:50:00,81.05,81.19,81.05,81.17,83157.0,63.8407,63.951,63.8407,63.9353,83157.0
2016-05-26 12:00:00,81.16,81.25,81.16,81.17,65589.0,63.9274,63.9983,63.9274,63.9353,65589.0
2016-05-26 12:10:00,81.17,81.23,81.1,81.2,58779.0,63.9353,63.9825,63.8801,63.9589,58779.0
2016-05-26 12:20:00,81.2,81.23,81.09,81.14,93288.0,63.9589,63.9825,63.8722,63.9116,93288.0
2016-05-26 12:30:00,81.14,81.16,81.1,81.13,33562.0,63.9116,63.9274,63.8801,63.9038,33562.0
2016-05-26 12:40:00,81.14,81.19,81.06,81.13,74585.0,63.9116,63.951,63.8486,63.9038,74585.0
2016-05-26 12:50:00,81.13,81.17,81.1,81.16,58865.0,63.9038,63.9353,63.8801,63.9274,58865.0
2016-05-26 13:00:00,81.16,81.24,81.15,81.23,105669.0,63.9274,63.9904,63.9195,63.9825,105669.0
2016-05-26 13:10:00,81.23,81.27,81.15,81.25,83023.0,63.9825,64.014,63.9195,63.9983,83023.0
2016-05-26 13:20:00,81.24,81.27,81.22,81.25,54215.0,63.9904,64.014,63.9746,63.9983,54215.0
2016-05-26 13:30:00,81.26,81.26,81.2,81.23,81546.0,64.0061,64.0061,63.9589,63.9825,81546.0
2016-05-26 13:40:00,81.23,81.35,81.22,81.31,64824.0,63.9825,64.077,63.9746,64.0455,64824.0
2016-05-26 13:50:00,81.31,81.37,81.3,81.36,59063.0,64.0455,64.0928,64.0377,64.0849,59063.0
2016-05-26 14:00:00,81.36,81.4,81.26,81.3,118164.0,64.0849,64.1164,64.0061,64.0377,118164.0
2016-05-26 14:10:00,81.3,81.37,81.29,81.33,114393.0,64.0377,64.0928,64.0298,64.0613,114393.0
2016-05-26 14:20:00,81.33,81.34,81.29,81.3,104591.0,64.0613,64.0692,64.0298,64.0377,104591.0
2016-05-26 14:30:00,81.3,81.33,81.27,81.3,89966.0,64.0377,64.0613,64.014,64.0377,89966.0
2016-05-26 14:40:00,81.31,81.33,81.28,81.28,69150.0,64.0455,64.0613,64.0219,64.0219,69150.0
2016-05-26 14:50:00,81.28,81.33,81.28,81.31,53420.0,64.0219,64.0613,64.0219,64.0455,53420.0
2016-05-26 15:00:00,81.32,81.33,81.29,81.29,82178.0,64.0534,64.0613,64.0298,64.0298,82178.0
2016-05-26 15:10:00,81.29,81.3,81.26,81.29,62053.0,64.0298,64.0377,64.0061,64.0298,62053.0
2016-05-26 15:20:00,81.29,81.31,81.27,81.28,92811.0,64.0298,64.0455,64.014,64.0219,92811.0
2016-05-26 15:30:00,81.27,81.31,81.26,81.31,97166.0,64.014,64.0455,64.0061,64.0455,97166.0
2016-05-26 15:40:00,81.3,81.3,81.2,81.21,158373.0,64.0377,64.0377,63.9589,63.9668,158373.0
2016-05-26 15:50:00,81.21,81.22,81.16,81.19,283614.0,63.9668,63.9746,63.9274,63.951,283614.0
2016-05-27 09:30:00,81.0,81.5,80.97,81.21,189522.0,63.8014,64.1952,63.7777,63.9668,189522.0
2016-05-27 09:40:00,81.21,81.42,81.2,81.37,72550.0,63.9668,64.1322,63.9589,64.0928,72550.0
2016-05-27 09:50:00,81.36,81.36,81.19,81.19,83711.0,64.0849,64.0849,63.951,63.951,83711.0
2016-05-27 10:00:00,81.2,81.34,81.19,81.31,115249.0,63.9589,64.0692,63.951,64.0455,115249.0
2016-05-27 10:10:00,81.31,81.32,81.17,81.18,88124.0,64.0455,64.0534,63.9353,63.9431,88124.0
2016-05-27 10:20:00,81.17,81.29,81.05,81.28,151397.0,63.9353,64.0298,63.8407,64.0219,151397.0
2016-05-27 10:30:00,81.27,81.44,81.26,81.4,106982.0,64.014,64.1479,64.0061,64.1164,106982.0
2016-05-27 10:40:00,81.4,81.4,81.19,81.2,210279.0,64.1164,64.1164,63.951,63.9589,210279.0
2016-05-27 10:50:00,81.21,81.3,81.18,81.28,88391.0,63.9668,64.0377,63.9431,64.0219,88391.0
2016-05-27 11:00:00,81.28,81.3,81.24,81.29,104165.0,64.0219,64.0377,63.9904,64.0298,104165.0
2016-05-27 11:10:00,81.29,81.31,81.21,81.21,115636.0,64.0298,64.0455,63.9668,63.9668,115636.0
2016-05-27 11:20:00,81.22,81.26,81.21,81.26,150468.0,63.9746,64.0061,63.9668,64.0061,150468.0
2016-05-27 11:30:00,81.26,81.33,81.23,81.28,290418.0,64.0061,64.0613,63.9825,64.0219,290418.0
2016-05-27 11:40:00,81.29,81.32,81.24,81.27,59997.0,64.0298,64.0534,63.9904,64.014,59997.0
2016-05-27 11:50:00,81.28,81.29,81.22,81.25,115749.0,64.0219,64.0298,63.9746,63.9983,115749.0
2016-05-27 12:00:00,81.25,81.29,81.23,81.29,87814.0,63.9983,64.0298,63.9825,64.0298,87814.0
2016-05-27 12:10:00,81.29,81.3,81.24,81.25,60735.0,64.0298,64.0377,63.9904,63.9983,60735.0
2016-05-27 12:20:00,81.26,81.29,81.23,81.28,66959.0,64.0061,64.0298,63.9825,64.0219,66959.0
2016-05-27 12:30:00,81.28,81.32,81.23,81.25,132584.0,64.0219,64.0534,63.9825,63.9983,132584.0
2016-05-27 12:40:00,81.24,81.28,81.23,81.25,49071.0,63.9904,64.0219,63.9825,63.9983,49071.0
2016-05-27 12:50:00,81.24,81.26,81.21,81.23,52731.0,63.9904,64.0061,63.9668,63.9825,52731.0
2016-05-27 13:00:00,81.24,81.28,81.22,81.26,86646.0,63.9904,64.0219,63.9746,64.0061,86646.0
2016-05-27 13:10:00,81.27,81.28,81.21,81.22,38904.0,64.014,64.0219,63.9668,63.9746,38904.0
2016-05-27 13:20:00,81.22,81.25,81.17,81.2,52846.0,63.9746,63.9983,63.9353,63.9589,52846.0
2016-05-27 13:30:00,81.2,81.25,81.08,81.08,78754.0,63.9589,63.9983,63.8644,63.8644,78754.0
2016-05-27 13:40:00,81.09,81.23,81.07,81.16,43325.0,63.8722,63.9825,63.8565,63.9274,43325.0
2016-05-27 13:50:00,81.16,81.18,81.06,81.09,67524.0,63.9274,63.9431,63.8486,63.8722,67524.0
2016-05-27 14:00:00,81.09,81.24,81.04,81.24,112147.0,63.8722,63.9904,63.8329,63.9904,112147.0
2016-05-27 14:10:00,81.23,81.27,81.22,81.25,95416.0,63.9825,64.014,63.9746,63.9983,95416.0
2016-05-27 14:20:00,81.26,81.45,81.26,81.45,63973.0,64.0061,64.1558,64.0061,64.1558,63973.0
2016-05-27 14:30:00,81.45,81.47,81.35,81.42,126915.0,64.1558,64.1716,64.077,64.1322,126915.0
2016-05-27 14:40:00,81.42,81.63,81.4,81.6,199423.0,64.1322,64.2976,64.1164,64.274,199423.0
2016-05-27 14:50:00,81.61,81.65,81.57,81.59,72291.0,64.2818,64.3133,64.2503,64.2661,72291.0
2016-05-27 15:00:00,81.59,81.6,81.54,81.6,110540.0,64.2661,64.274,64.2267,64.274,110540.0
2016-05-27 15:10:00,81.59,81.65,81.56,81.64,107818.0,64.2661,64.3133,64.2425,64.3055,107818.0
2016-05-27 15:20:00,81.63,81.64,81.57,81.58,116951.0,64.2976,64.3055,64.2503,64.2582,116951.0
2016-05-27 15:30:00,81.58,81.62,81.55,81.58,158030.0,64.2582,64.2897,64.2346,64.2582,158030.0
2016-05-27 15:40:00,81.58,81.63,81.58,81.61,176336.0,64.2582,64.2976,64.2582,64.2818,176336.0
2016-05-27 15:50:00,81.61,81.67,81.59,81.67,444246.0,64.2818,64.3291,64.2661,64.3291,444246.0
2016-05-31 09:30:00,81.39,81.43,80.39,80.83,664397.0,64.1085,64.1401,63.3209,63.6675,664397.0
2016-05-31 09:40:00,80.81,80.83,79.77,80.06,457648.0,63.6517,63.6675,62.8325,63.0609,457648.0
2016-05-31 09:50:00,80.06,80.44,80.02,80.23,290745.0,63.0609,63.3603,63.0294,63.1948,290745.0
2016-05-31 10:00:00,80.23,80.79,80.23,80.76,348057.0,63.1948,63.6359,63.1948,63.6123,348057.0
2016-05-31 10:10:00,80.75,80.82,80.19,80.23,337563.0,63.6044,63.6596,63.1633,63.1948,337563.0
2016-05-31 10:20:00,80.22,80.34,80.02,80.03,266060.0,63.187,63.2815,63.0294,63.0373,266060.0
2016-05-31 10:30:00,80.03,80.29,80.01,80.26,164885.0,63.0373,63.2421,63.0216,63.2185,164885.0
2016-05-31 10:40:00,80.27,80.43,80.19,80.42,157784.0,63.2264,63.3524,63.1633,63.3445,157784.0
2016-05-31 10:50:00,80.42,80.64,80.36,80.41,213943.0,63.3445,63.5178,63.2972,63.3366,213943.0
2016-05-31 11:00:00,80.39,80.39,80.2,80.25,129725.0,63.3209,63.3209,63.1712,63.2106,129725.0
2016-05-31 11:10:00,80.24,80.28,80.1,80.24,154665.0,63.2027,63.2342,63.0925,63.2027,154665.0
2016-05-31 11:20:00,80.23,80.35,80.15,80.34,130541.0,63.1948,63.2894,63.1318,63.2815,130541.0
2016-05-31 11:30:00,80.33,80.47,80.3,80.39,138112.0,63.2736,63.3839,63.25,63.3209,138112.0
2016-05-31 11:40:00,80.39,80.51,80.35,80.51,186756.0,63.3209,63.4154,63.2894,63.4154,186756.0
2016-05-31 11:50:00,80.5,80.51,80.11,80.22,88905.0,63.4075,63.4154,63.1003,63.187,88905.0
2016-05-31 12:00:00,80.23,80.32,80.21,80.29,110116.0,63.1948,63.2657,63.1791,63.2421,110116.0
2016-05-31 12:10:00,80.29,80.45,80.29,80.45,155022.0,63.2421,63.3681,63.2421,63.3681,155022.0
2016-05-31 12:20:00,80.45,80.53,80.43,80.49,140656.0,63.3681,63.4311,63.3524,63.3996,140656.0
2016-05-31 12:30:00,80.48,80.54,80.35,80.38,147508.0,63.3918,63.439,63.2894,63.313,147508.0
2016-05-31 12:40:00,80.37,80.48,80.32,80.4,68904.0,63.3051,63.3918,63.2657,63.3288,68904.0
2016-05-31 12:50:00,80.4,80.4,80.3,80.37,81893.0,63.3288,63.3288,63.25,63.3051,81893.0
2016-05-31 13:00:00,80.39,80.49,80.36,80.41,73466.0,63.3209,63.3996,63.2972,63.3366,73466.0
2016-05-31 13:10:00,80.4,80.47,80.39,80.46,67207.0,63.3288,63.3839,63.3209,63.376,67207.0
2016-05-31 13:20:00,80.45,80.58,80.45,80.55,63603.0,63.3681,63.4705,63.3681,63.4469,63603.0
2016-05-31 13:30:00,80.54,80.55,80.4,80.41,139408.0,63.439,63.4469,63.3288,63.3366,139408.0
2016-05-31 13:40:00,80.4,80.45,80.37,80.39,64328.0,63.3288,63.3681,63.3051,63.3209,64328.0
2016-05-31 13:50:00,80.39,80.44,80.3,80.32,79848.0,63.3209,63.3603,63.25,63.2657,79848.0
2016-05-31 14:00:00,80.33,80.33,80.0,80.04,146321.0,63.2736,63.2736,63.0137,63.0452,146321.0
2016-05-31 14:10:00,80.04,80.12,79.97,80.11,147242.0,63.0452,63.1082,62.9901,63.1003,147242.0
2016-05-31 14:20:00,80.11,80.22,80.04,80.04,166940.0,63.1003,63.187,63.0452,63.0452,166940.0
2016-05-31 14:30:00,80.04,80.17,79.93,79.98,212034.0,63.0452,63.1476,62.9585,62.9979,212034.0
2016-05-31 14:40:00,79.98,80.15,79.94,80.08,167924.0,62.9979,63.1318,62.9664,63.0767,167924.0
2016-05-31 14:50:00,80.09,80.11,79.97,80.05,142010.0,63.0846,63.1003,62.9901,63.0531,142010.0
2016-05-31 15:00:00,80.06,80.1,80.03,80.09,107263.0,63.0609,63.0925,63.0373,63.0846,107263.0
2016-05-31 15:10:00,80.08,80.19,80.04,80.17,163343.0,63.0767,63.1633,63.0452,63.1476,163343.0
2016-05-31 15:20:00,80.17,80.27,80.16,80.27,136531.0,63.1476,63.2264,63.1397,63.2264,136531.0
2016-05-31 15:30:00,80.27,80.34,80.2,80.33,318157.0,63.2264,63.2815,63.1712,63.2736,318157.0
2016-05-31 15:40:00,80.33,80.59,80.33,80.48,458554.0,63.2736,63.4784,63.2736,63.3918,458554.0
2016-05-31 15:50:00,80.47,80.64,80.4,80.48,608900.0,63.3839,63.5178,63.3288,63.3918,608900.0
2016-06-01 09:30:00,80.11,80.18,79.89,80.13,316602.0,63.1003,63.1555,62.927,63.1161,316602.0
2016-06-01 09:40:00,80.15,80.37,80.12,80.14,193659.0,63.1318,63.3051,63.1082,63.124,193659.0
2016-06-01 09:50:00,80.15,80.17,80.02,80.09,141891.0,63.1318,63.1476,63.0294,63.0846,141891.0
2016-06-01 10:00:00,80.12,80.41,80.06,80.34,144462.0,63.1082,63.3366,63.0609,63.2815,144462.0
2016-06-01 10:10:00,80.34,80.39,80.21,80.22,130595.0,63.2815,63.3209,63.1791,63.187,130595.0
2016-06-01 10:20:00,80.21,80.21,79.97,79.99,180599.0,63.1791,63.1791,62.9901,63.0058,180599.0
2016-06-01 10:30:00,79.99,80.19,79.96,80.19,110368.0,63.0058,63.1633,62.9822,63.1633,110368.0
2016-06-01 10:40:00,80.18,80.2,80.08,80.16,138689.0,63.1555,63.1712,63.0767,63.1397,138689.0
2016-06-01 10:50:00,80.17,80.34,80.15,80.34,114027.0,63.1476,63.2815,63.1318,63.2815,114027.0
2016-06-01 11:00:00,80.35,80.37,80.22,80.23,109383.0,63.2894,63.3051,63.187,63.1948,109383.0
2016-06-01 11:10:00,80.23,80.35,80.23,80.25,112812.0,63.1948,63.2894,63.1948,63.2106,112812.0
2016-06-01 11:20:00,80.25,80.3,80.15,80.15,78556.0,63.2106,63.25,63.1318,63.1318,78556.0
2016-06-01 11:30:00,80.15,80.27,80.13,80.27,85418.0,63.1318,63.2264,63.1161,63.2264,85418.0
2016-06-01 11:40:00,80.26,80.41,80.25,80.41,80896.0,63.2185,63.3366,63.2106,63.3366,80896.0
2016-06-01 11:50:00,80.4,80.48,80.38,80.47,140547.0,63.3288,63.3918,63.313,63.3839,140547.0
2016-06-01 12:00:00,80.46,80.53,80.42,80.44,78302.0,63.376,63.4311,63.3445,63.3603,78302.0
2016-06-01 12:10:00,80.44,80.56,80.44,80.5,89635.0,63.3603,63.4548,63.3603,63.4075,89635.0
2016-06-01 12:20:00,80.5,80.6,80.45,80.45,75053.0,63.4075,63.4863,63.3681,63.3681,75053.0
2016-06-01 12:30:00,80.46,80.48,80.42,80.44,52875.0,63.376,63.3918,63.3445,63.3603,52875.0
2016-06-01 12:40:00,80.43,80.53,80.43,80.5,67314.0,63.3524,63.4311,63.3524,63.4075,67314.0
2016-06-01 12:50:00,80.5,80.66,80.49,80.64,76678.0,63.4075,63.5335,63.3996,63.5178,76678.0
2016-06-01 13:00:00,80.65,80.66,80.59,80.59,81767.0,63.5257,63.5335,63.4784,63.4784,81767.0
2016-06-01 13:10:00,80.59,80.59,80.54,80.55,69380.0,63.4784,63.4784,63.439,63.4469,69380.0
2016-06-01 13:20:00,80.56,80.6,80.52,80.53,46682.0,63.4548,63.4863,63.4233,63.4311,46682.0
2016-06-01 13:30:00,80.53,80.56,80.39,80.4,107929.0,63.4311,63.4548,63.3209,63.3288,107929.0
2016-06-01 13:40:00,80.39,80.44,80.32,80.43,63423.0,63.3209,63.3603,63.2657,63.3524,63423.0
2016-06-01 13:50:00,80.43,80.52,80.43,80.47,77300.0,63.3524,63.4233,63.3524,63.3839,77300.0
2016-06-01 14:00:00,80.47,80.5,80.41,80.48,80074.0,63.3839,63.4075,63.3366,63.3918,80074.0
2016-06-01 14:10:00,80.47,80.53,80.45,80.47,116001.0,63.3839,63.4311,63.3681,63.3839,116001.0
2016-06-01 14:20:00,80.48,80.56,80.48,80.55,114914.0,63.3918,63.4548,63.3918,63.4469,114914.0
2016-06-01 14:30:00,80.56,80.62,80.53,80.54,170512.0,63.4548,63.502,63.4311,63.439,170512.0
2016-06-01 14:40:00,80.54,80.57,80.47,80.53,72731.0,63.439,63.4627,63.3839,63.4311,72731.0
2016-06-01 14:50:00,80.53,80.59,80.52,80.58,73170.0,63.4311,63.4784,63.4233,63.4705,73170.0
2016-06-01 15:00:00,80.59,80.63,80.55,80.55,95274.0,63.4784,63.5099,63.4469,63.4469,95274.0
2016-06-01 15:10:00,80.55,80.73,80.51,80.72,105283.0,63.4469,63.5887,63.4154,63.5808,105283.0
2016-06-01 15:20:00,80.72,80.8,80.69,80.77,117482.0,63.5808,63.6438,63.5572,63.6202,117482.0
2016-06-01 15:30:00,80.77,80.77,80.66,80.72,117861.0,63.6202,63.6202,63.5335,63.5808,117861.0
2016-06-01 15:40:00,80.72,80.72,80.57,80.58,148803.0,63.5808,63.5808,63.4627,63.4705,148803.0
2016-06-01 15:50:00,80.58,80.61,80.49,80.54,363912.0,63.4705,63.4942,63.3996,63.439,363912.0
2016-06-02 09:30:00,80.51,81.23,80.36,81.15,233395.0,63.4154,63.9825,63.2972,63.9195,233395.0
2016-06-02 09:40:00,81.15,81.17,80.88,80.91,129730.0,63.9195,63.9353,63.7068,63.7305,129730.0
2016-06-02 09:50:00,80.91,81.18,80.89,81.18,151978.0,63.7305,63.9431,63.7147,63.9431,151978.0
2016-06-02 10:00:00,81.18,81.33,81.09,81.27,372491.0,63.9431,64.0613,63.8722,64.014,372491.0
2016-06-02 10:10:00,81.26,81.64,81.26,81.54,254661.0,64.0061,64.3055,64.0061,64.2267,254661.0
2016-06-02 10:20:00,81.54,81.83,81.54,81.78,152793.0,64.2267,64.4551,64.2267,64.4157,152793.0
2016-06-02 10:30:00,81.77,81.88,81.72,81.86,149904.0,64.4079,64.4945,64.3685,64.4788,149904.0
2016-06-02 10:40:00,81.86,82.15,81.85,82.12,476563.0,64.4788,64.7072,64.4709,64.6835,476563.0
2016-06-02 10:50:00,82.12,82.2,82.04,82.19,123012.0,64.6835,64.7466,64.6205,64.7387,123012.0
2016-06-02 11:00:00,82.2,82.24,82.0,82.24,189459.0,64.7466,64.7781,64.589,64.7781,189459.0
2016-06-02 11:10:00,82.24,82.4,82.1,82.3,217548.0,64.7781,64.9041,64.6678,64.8253,217548.0
2016-06-02 11:20:00,82.31,82.42,82.29,82.41,161260.0,64.8332,64.9198,64.8175,64.912,161260.0
2016-06-02 11:30:00,82.41,82.45,82.29,82.4,209150.0,64.912,64.9435,64.8175,64.9041,209150.0
2016-06-02 11:40:00,82.42,82.5,82.42,82.49,258452.0,64.9198,64.9829,64.9198,64.975,258452.0
2016-06-02 11:50:00,82.48,82.5,82.28,82.31,121578.0,64.9671,64.9829,64.8096,64.8332,121578.0
2016-06-02 12:00:00,82.32,82.33,82.11,82.13,76337.0,64.8411,64.849,64.6757,64.6914,76337.0
2016-06-02 12:10:00,82.13,82.28,82.13,82.27,101680.0,64.6914,64.8096,64.6914,64.8017,101680.0
2016-06-02 12:20:00,82.26,82.28,82.15,82.27,95376.0,64.7938,64.8096,64.7072,64.8017,95376.0
2016-06-02 12:30:00,82.27,82.32,82.24,82.26,80662.0,64.8017,64.8411,64.7781,64.7938,80662.0
2016-06-02 12:40:00,82.26,82.32,82.21,82.31,55990.0,64.7938,64.8411,64.7544,64.8332,55990.0
2016-06-02 12:50:00,82.31,82.4,82.3,82.35,59292.0,64.8332,64.9041,64.8253,64.8647,59292.0
2016-06-02 13:00:00,82.34,82.4,82.31,82.38,107717.0,64.8568,64.9041,64.8332,64.8883,107717.0
2016-06-02 13:10:00,82.38,82.49,82.37,82.45,93521.0,64.8883,64.975,64.8805,64.9435,93521.0
2016-06-02 13:20:00,82.45,82.6,82.44,82.52,330243.0,64.9435,65.0616,64.9356,64.9986,330243.0
2016-06-02 13:30:00,82.52,82.6,82.45,82.56,158552.0,64.9986,65.0616,64.9435,65.0301,158552.0
2016-06-02 13:40:00,82.56,82.74,82.55,82.69,144205.0,65.0301,65.1719,65.0222,65.1325,144205.0
2016-06-02 13:50:00,82.7,82.85,82.69,82.81,146263.0,65.1404,65.2585,65.1325,65.227,146263.0
2016-06-02 14:00:00,82.81,83.0,82.75,82.9,276311.0,65.227,65.3767,65.1798,65.2979,276311.0
2016-06-02 14:10:00,82.9,82.99,82.82,82.99,203373.0,65.2979,65.3688,65.2349,65.3688,203373.0
2016-06-02 14:20:00,82.99,83.15,82.95,83.12,298461.0,65.3688,65.4948,65.3373,65.4712,298461.0
2016-06-02 14:30:00,83.12,83.12,82.99,83.06,257247.0,65.4712,65.4712,65.3688,65.424,257247.0
2016-06-02 14:40:00,83.06,83.07,83.0,83.0,153408.0,65.424,65.4318,65.3767,65.3767,153408.0
2016-06-02 14:50:00,83.01,83.26,83.01,83.26,327609.0,65.3846,65.5815,65.3846,65.5815,327609.0
2016-06-02 15:00:00,83.26,83.29,83.08,83.09,220520.0,65.5815,65.6051,65.4397,65.4476,220520.0
2016-06-02 15:10:00,83.09,83.12,82.93,82.94,152259.0,65.4476,65.4712,65.3216,65.3294,152259.0
2016-06-02 15:20:00,82.93,83.01,82.91,83.0,183137.0,65.3216,65.3846,65.3058,65.3767,183137.0
2016-06-02 15:30:00,83.01,83.07,82.98,83.04,198996.0,65.3846,65.4318,65.3609,65.4082,198996.0
2016-06-02 15:40:00,83.05,83.06,82.83,82.85,258760.0,65.4161,65.424,65.2428,65.2585,258760.0
2016-06-02 15:50:00,82.85,82.99,82.84,82.98,456031.0,65.2585,65.3688,65.2507,65.3609,456031.0
2016-06-03 09:30:00,82.99,83.0,82.7,82.83,243099.0,65.3688,65.3767,65.1404,65.2428,243099.0
2016-06-03 09:40:00,82.82,82.9,82.42,82.52,248888.0,65.2349,65.2979,64.9198,64.9986,248888.0
2016-06-03 09:50:00,82.52,82.61,82.38,82.6,133138.0,64.9986,65.0695,64.8883,65.0616,133138.0
2016-06-03 10:00:00,82.59,82.68,82.4,82.41,253160.0,65.0538,65.1246,64.9041,64.912,253160.0
2016-06-03 10:10:00,82.41,82.65,82.35,82.55,149609.0,64.912,65.101,64.8647,65.0222,149609.0
2016-06-03 10:20:00,82.55,82.65,82.48,82.62,119427.0,65.0222,65.101,64.9671,65.0774,119427.0
2016-06-03 10:30:00,82.61,82.76,82.6,82.76,125396.0,65.0695,65.1877,65.0616,65.1877,125396.0
2016-06-03 10:40:00,82.77,82.88,82.74,82.87,136232.0,65.1955,65.2822,65.1719,65.2743,136232.0
2016-06-03 10:50:00,82.87,82.91,82.73,82.75,130668.0,65.2743,65.3058,65.164,65.1798,130668.0
2016-06-03 11:00:00,82.75,82.77,82.62,82.63,100983.0,65.1798,65.1955,65.0774,65.0853,100983.0
2016-06-03 11:10:00,82.62,82.8,82.59,82.8,82116.0,65.0774,65.2192,65.0538,65.2192,82116.0
2016-06-03 11:20:00,82.8,82.85,82.7,82.75,97876.0,65.2192,65.2585,65.1404,65.1798,97876.0
2016-06-03 11:30:00,82.75,82.76,82.67,82.7,86845.0,65.1798,65.1877,65.1168,65.1404,86845.0
2016-06-03 11:40:00,82.71,82.82,82.7,82.79,89775.0,65.1483,65.2349,65.1404,65.2113,89775.0
2016-06-03 11:50:00,82.78,82.8,82.69,82.79,56273.0,65.2034,65.2192,65.1325,65.2113,56273.0
2016-06-03 12:00:00,82.79,82.85,82.74,82.75,69950.0,65.2113,65.2585,65.1719,65.1798,69950.0
2016-06-03 12:10:00,82.76,82.86,82.73,82.75,58985.0,65.1877,65.2664,65.164,65.1798,58985.0
2016-06-03 12:20:00,82.75,82.89,82.74,82.88,48061.0,65.1798,65.2901,65.1719,65.2822,48061.0
2016-06-03 12:30:00,82.88,83.0,82.86,82.94,128394.0,65.2822,65.3767,65.2664,65.3294,128394.0
2016-06-03 12:40:00,82.95,82.96,82.82,82.84,85419.0,65.3373,65.3452,65.2349,65.2507,85419.0
2016-06-03 12:50:00,82.84,82.85,82.72,82.73,54656.0,65.2507,65.2585,65.1561,65.164,54656.0
2016-06-03 13:00:00,82.73,82.92,82.72,82.92,58033.0,65.164,65.3137,65.1561,65.3137,58033.0
2016-06-03 13:10:00,82.91,82.92,82.85,82.89,62212.0,65.3058,65.3137,65.2585,65.2901,62212.0
2016-06-03 13:20:00,82.88,82.94,82.76,82.77,69426.0,65.2822,65.3294,65.1877,65.1955,69426.0
2016-06-03 13:30:00,82.78,82.81,82.74,82.77,66899.0,65.2034,65.227,65.1719,65.1955,66899.0
2016-06-03 13:40:00,82.76,82.93,82.76,82.87,55416.0,65.1877,65.3216,65.1877,65.2743,55416.0
2016-06-03 13:50:00,82.87,82.94,82.79,82.91,72209.0,65.2743,65.3294,65.2113,65.3058,72209.0
2016-06-03 14:00:00,82.91,82.93,82.84,82.88,73246.0,65.3058,65.3216,65.2507,65.2822,73246.0
2016-06-03 14:10:00,82.88,82.94,82.86,82.91,75561.0,65.2822,65.3294,65.2664,65.3058,75561.0
2016-06-03 14:20:00,82.92,83.0,82.87,82.99,87754.0,65.3137,65.3767,65.2743,65.3688,87754.0
2016-06-03 14:30:00,82.98,83.06,82.95,83.04,125099.0,65.3609,65.424,65.3373,65.4082,125099.0
2016-06-03 14:40:00,83.05,83.09,83.0,83.08,67465.0,65.4161,65.4476,65.3767,65.4397,67465.0
2016-06-03 14:50:00,83.08,83.21,83.06,83.11,105107.0,65.4397,65.5421,65.424,65.4633,105107.0
2016-06-03 15:00:00,83.11,83.11,83.03,83.09,80598.0,65.4633,65.4633,65.4003,65.4476,80598.0
2016-06-03 15:10:00,83.1,83.15,83.06,83.09,111895.0,65.4555,65.4948,65.424,65.4476,111895.0
2016-06-03 15:20:00,83.09,83.15,83.06,83.12,107268.0,65.4476,65.4948,65.424,65.4712,107268.0
2016-06-03 15:30:00,83.12,83.12,83.0,83.07,108423.0,65.4712,65.4712,65.3767,65.4318,108423.0
2016-06-03 15:40:00,83.07,83.1,82.92,82.95,202852.0,65.4318,65.4555,65.3137,65.3373,202852.0
2016-06-03 15:50:00,82.95,83.01,82.89,82.94,284468.0,65.3373,65.3846,65.2901,65.3294,284468.0
2016-06-06 09:30:00,82.7,83.2,82.69,83.05,156358.0,65.1404,65.5342,65.1325,65.4161,156358.0
2016-06-06 09:40:00,83.03,83.12,82.97,83.06,97816.0,65.4003,65.4712,65.3531,65.424,97816.0
2016-06-06 09:50:00,83.05,83.14,83.0,83.08,135521.0,65.4161,65.487,65.3767,65.4397,135521.0
2016-06-06 10:00:00,83.08,83.12,83.02,83.02,107495.0,65.4397,65.4712,65.3925,65.3925,107495.0
2016-06-06 10:10:00,83.03,83.11,82.98,83.08,104954.0,65.4003,65.4633,65.3609,65.4397,104954.0
2016-06-06 10:20:00,83.07,83.1,82.93,83.0,98358.0,65.4318,65.4555,65.3216,65.3767,98358.0
2016-06-06 10:30:00,83.01,83.06,82.98,82.98,106434.0,65.3846,65.424,65.3609,65.3609,106434.0
2016-06-06 10:40:00,82.99,83.09,82.98,83.02,65612.0,65.3688,65.4476,65.3609,65.3925,65612.0
2016-06-06 10:50:00,83.02,83.07,82.94,83.06,80620.0,65.3925,65.4318,65.3294,65.424,80620.0
2016-06-06 11:00:00,83.05,83.31,83.04,83.31,112558.0,65.4161,65.6209,65.4082,65.6209,112558.0
2016-06-06 11:10:00,83.3,83.35,83.15,83.17,125030.0,65.613,65.6524,65.4948,65.5106,125030.0
2016-06-06 11:20:00,83.16,83.18,83.1,83.14,161403.0,65.5027,65.5185,65.4555,65.487,161403.0
2016-06-06 11:30:00,83.13,83.19,83.09,83.17,74413.0,65.4791,65.5264,65.4476,65.5106,74413.0
2016-06-06 11:40:00,83.17,83.24,83.15,83.2,69406.0,65.5106,65.5657,65.4948,65.5342,69406.0
2016-06-06 11:50:00,83.2,83.23,83.18,83.18,89318.0,65.5342,65.5579,65.5185,65.5185,89318.0
2016-06-06 12:00:00,83.18,83.2,83.05,83.07,92390.0,65.5185,65.5342,65.4161,65.4318,92390.0
2016-06-06 12:10:00,83.07,83.15,83.04,83.11,41611.0,65.4318,65.4948,65.4082,65.4633,41611.0
2016-06-06 12:20:00,83.12,83.14,83.05,83.05,54662.0,65.4712,65.487,65.4161,65.4161,54662.0
2016-06-06 12:30:00,83.05,83.17,83.0,83.12,70310.0,65.4161,65.5106,65.3767,65.4712,70310.0
2016-06-06 12:40:00,83.13,83.17,83.08,83.11,71520.0,65.4791,65.5106,65.4397,65.4633,71520.0
2016-06-06 12:50:00,83.11,83.11,82.86,82.97,90152.0,65.4633,65.4633,65.2664,65.3531,90152.0
2016-06-06 13:00:00,82.97,83.06,82.88,83.04,74820.0,65.3531,65.424,65.2822,65.4082,74820.0
2016-06-06 13:10:00,83.05,83.2,83.05,83.17,90913.0,65.4161,65.5342,65.4161,65.5106,90913.0
2016-06-06 13:20:00,83.17,83.21,83.15,83.17,49573.0,65.5106,65.5421,65.4948,65.5106,49573.0
2016-06-06 13:30:00,83.16,83.18,83.1,83.12,62689.0,65.5027,65.5185,65.4555,65.4712,62689.0
2016-06-06 13:40:00,83.11,83.23,83.11,83.23,45344.0,65.4633,65.5579,65.4633,65.5579,45344.0
2016-06-06 13:50:00,83.23,83.35,83.22,83.23,86848.0,65.5579,65.6524,65.55,65.5579,86848.0
2016-06-06 14:00:00,83.23,83.31,83.17,83.17,83596.0,65.5579,65.6209,65.5106,65.5106,83596.0
2016-06-06 14:10:00,83.17,83.34,83.16,83.27,89113.0,65.5106,65.6445,65.5027,65.5894,89113.0
2016-06-06 14:20:00,83.27,83.38,83.27,83.35,140947.0,65.5894,65.676,65.5894,65.6524,140947.0
2016-06-06 14:30:00,83.36,83.43,83.28,83.35,377754.0,65.6603,65.7154,65.5972,65.6524,377754.0
2016-06-06 14:40:00,83.35,83.4,83.29,83.31,108079.0,65.6524,65.6918,65.6051,65.6209,108079.0
2016-06-06 14:50:00,83.31,83.38,83.25,83.26,91626.0,65.6209,65.676,65.5736,65.5815,91626.0
2016-06-06 15:00:00,83.26,83.29,83.2,83.23,112204.0,65.5815,65.6051,65.5342,65.5579,112204.0
2016-06-06 15:10:00,83.24,83.3,83.19,83.22,73319.0,65.5657,65.613,65.5264,65.55,73319.0
2016-06-06 15:20:00,83.22,83.29,83.21,83.28,111731.0,65.55,65.6051,65.5421,65.5972,111731.0
2016-06-06 15:30:00,83.28,83.39,83.28,83.38,254213.0,65.5972,65.6839,65.5972,65.676,254213.0
2016-06-06 15:40:00,83.37,83.39,83.34,83.34,209414.0,65.6681,65.6839,65.6445,65.6445,209414.0
2016-06-06 15:50:00,83.34,83.35,83.21,83.31,410044.0,65.6445,65.6524,65.5421,65.6209,410044.0
2016-06-07 09:30:00,83.33,83.47,83.24,83.3,155931.0,65.6366,65.7469,65.5657,65.613,155931.0
2016-06-07 09:40:00,83.29,83.44,83.24,83.43,105961.0,65.6051,65.7233,65.5657,65.7154,105961.0
2016-06-07 09:50:00,83.42,83.49,83.35,83.48,117342.0,65.7075,65.7627,65.6524,65.7548,117342.0
2016-06-07 10:00:00,83.49,83.59,83.43,83.58,205623.0,65.7627,65.8414,65.7154,65.8335,205623.0
2016-06-07 10:10:00,83.58,83.8,83.57,83.8,106627.0,65.8335,66.0068,65.8257,66.0068,106627.0
2016-06-07 10:20:00,83.8,83.85,83.71,83.8,81061.0,66.0068,66.0462,65.9359,66.0068,81061.0
2016-06-07 10:30:00,83.78,83.82,83.72,83.81,74239.0,65.9911,66.0226,65.9438,66.0147,74239.0
2016-06-07 10:40:00,83.8,83.86,83.78,83.8,124285.0,66.0068,66.0541,65.9911,66.0068,124285.0
2016-06-07 10:50:00,83.8,83.85,83.72,83.85,107800.0,66.0068,66.0462,65.9438,66.0462,107800.0
2016-06-07 11:00:00,83.85,83.91,83.83,83.91,131256.0,66.0462,66.0935,66.0305,66.0935,131256.0
2016-06-07 11:10:00,83.91,83.99,83.89,83.92,224007.0,66.0935,66.1565,66.0777,66.1014,224007.0
2016-06-07 11:20:00,83.92,84.0,83.91,83.98,109128.0,66.1014,66.1644,66.0935,66.1486,109128.0
2016-06-07 11:30:00,83.99,83.99,83.92,83.98,138838.0,66.1565,66.1565,66.1014,66.1486,138838.0
2016-06-07 11:40:00,83.98,84.11,83.94,84.07,402042.0,66.1486,66.251,66.1171,66.2195,402042.0
2016-06-07 11:50:00,84.07,84.13,84.06,84.1,115502.0,66.2195,66.2668,66.2116,66.2431,115502.0
2016-06-07 12:00:00,84.1,84.1,83.95,83.99,86853.0,66.2431,66.2431,66.125,66.1565,86853.0
2016-06-07 12:10:00,84.0,84.1,83.99,84.04,97968.0,66.1644,66.2431,66.1565,66.1959,97968.0
2016-06-07 12:20:00,84.04,84.04,83.98,84.03,50682.0,66.1959,66.1959,66.1486,66.188,50682.0
2016-06-07 12:30:00,84.03,84.07,84.01,84.05,74100.0,66.188,66.2195,66.1722,66.2038,74100.0
2016-06-07 12:40:00,84.05,84.06,84.0,84.02,57342.0,66.2038,66.2116,66.1644,66.1801,57342.0
2016-06-07 12:50:00,84.01,84.02,83.9,83.92,79145.0,66.1722,66.1801,66.0856,66.1014,79145.0
2016-06-07 13:00:00,83.92,83.92,83.88,83.9,41930.0,66.1014,66.1014,66.0698,66.0856,41930.0
2016-06-07 13:10:00,83.9,83.96,83.87,83.96,71546.0,66.0856,66.1329,66.062,66.1329,71546.0
2016-06-07 13:20:00,83.96,84.0,83.94,83.98,49311.0,66.1329,66.1644,66.1171,66.1486,49311.0
2016-06-07 13:30:00,83.98,84.02,83.93,83.99,78086.0,66.1486,66.1801,66.1092,66.1565,78086.0
2016-06-07 13:40:00,83.99,84.01,83.95,83.99,44784.0,66.1565,66.1722,66.125,66.1565,44784.0
2016-06-07 13:50:00,83.99,83.99,83.87,83.93,93887.0,66.1565,66.1565,66.062,66.1092,93887.0
2016-06-07 14:00:00,83.92,84.05,83.92,84.02,101607.0,66.1014,66.2038,66.1014,66.1801,101607.0
2016-06-07 14:10:00,84.01,84.06,83.97,83.99,110194.0,66.1722,66.2116,66.1407,66.1565,110194.0
2016-06-07 14:20:00,84.0,84.07,83.95,83.96,101419.0,66.1644,66.2195,66.125,66.1329,101419.0
2016-06-07 14:30:00,83.95,83.96,83.84,83.9,100942.0,66.125,66.1329,66.0383,66.0856,100942.0
2016-06-07 14:40:00,83.9,83.91,83.85,83.89,98131.0,66.0856,66.0935,66.0462,66.0777,98131.0
2016-06-07 14:50:00,83.88,83.96,83.85,83.91,105426.0,66.0698,66.1329,66.0462,66.0935,105426.0
2016-06-07 15:00:00,83.9,83.93,83.89,83.89,93693.0,66.0856,66.1092,66.0777,66.0777,93693.0
2016-06-07 15:10:00,83.89,83.93,83.86,83.93,99724.0,66.0777,66.1092,66.0541,66.1092,99724.0
2016-06-07 15:20:00,83.93,83.96,83.91,83.94,115478.0,66.1092,66.1329,66.0935,66.1171,115478.0
2016-06-07 15:30:00,83.95,83.98,83.9,83.94,218611.0,66.125,66.1486,66.0856,66.1171,218611.0
2016-06-07 15:40:00,83.94,83.94,83.72,83.74,196728.0,66.1171,66.1171,65.9438,65.9596,196728.0
2016-06-07 15:50:00,83.74,83.78,83.7,83.74,387819.0,65.9596,65.9911,65.9281,65.9596,387819.0
2016-06-08 09:30:00,83.72,84.07,83.58,84.04,230557.0,65.9438,66.2195,65.8335,66.1959,230557.0
2016-06-08 09:40:00,84.05,84.48,84.05,84.48,163409.0,66.2038,66.5424,66.2038,66.5424,163409.0
2016-06-08 09:50:00,84.47,84.48,84.28,84.34,176386.0,66.5346,66.5424,66.3849,66.4322,176386.0
2016-06-08 10:00:00,84.35,84.36,84.24,84.33,182177.0,66.4401,66.4479,66.3534,66.4243,182177.0
2016-06-08 10:10:00,84.33,84.5,84.29,84.44,230327.0,66.4243,66.5582,66.3928,66.5109,230327.0
2016-06-08 10:20:00,84.44,84.57,84.42,84.55,141398.0,66.5109,66.6133,66.4952,66.5976,141398.0
2016-06-08 10:30:00,84.54,84.56,84.34,84.36,109947.0,66.5897,66.6055,66.4322,66.4479,109947.0
2016-06-08 10:40:00,84.36,84.36,84.29,84.34,117952.0,66.4479,66.4479,66.3928,66.4322,117952.0
2016-06-08 10:50:00,84.34,84.48,84.34,84.42,98707.0,66.4322,66.5424,66.4322,66.4952,98707.0
2016-06-08 11:00:00,84.43,84.45,84.37,84.44,104795.0,66.5031,66.5188,66.4558,66.5109,104795.0
2016-06-08 11:10:00,84.44,84.53,84.43,84.49,76351.0,66.5109,66.5818,66.5031,66.5503,76351.0
2016-06-08 11:20:00,84.49,84.52,84.45,84.5,113250.0,66.5503,66.574,66.5188,66.5582,113250.0
2016-06-08 11:30:00,84.5,84.58,84.49,84.53,72777.0,66.5582,66.6212,66.5503,66.5818,72777.0
2016-06-08 11:40:00,84.53,84.57,84.49,84.56,46246.0,66.5818,66.6133,66.5503,66.6055,46246.0
2016-06-08 11:50:00,84.56,84.58,84.52,84.54,49336.0,66.6055,66.6212,66.574,66.5897,49336.0
2016-06-08 12:00:00,84.54,84.72,84.52,84.66,74423.0,66.5897,66.7315,66.574,66.6842,74423.0
2016-06-08 12:10:00,84.66,84.73,84.65,84.66,53266.0,66.6842,66.7394,66.6764,66.6842,53266.0
2016-06-08 12:20:00,84.67,84.73,84.67,84.7,57649.0,66.6921,66.7394,66.6921,66.7157,57649.0
2016-06-08 12:30:00,84.71,84.71,84.65,84.65,66425.0,66.7236,66.7236,66.6764,66.6764,66425.0
2016-06-08 12:40:00,84.65,84.69,84.64,84.65,64013.0,66.6764,66.7079,66.6685,66.6764,64013.0
2016-06-08 12:50:00,84.66,84.72,84.64,84.69,68407.0,66.6842,66.7315,66.6685,66.7079,68407.0
2016-06-08 13:00:00,84.7,84.7,84.62,84.64,73484.0,66.7157,66.7157,66.6527,66.6685,73484.0
2016-06-08 13:10:00,84.64,84.72,84.63,84.69,59542.0,66.6685,66.7315,66.6606,66.7079,59542.0
2016-06-08 13:20:00,84.69,84.7,84.63,84.65,84782.0,66.7079,66.7157,66.6606,66.6764,84782.0
2016-06-08 13:30:00,84.66,84.69,84.64,84.68,65268.0,66.6842,66.7079,66.6685,66.7,65268.0
2016-06-08 13:40:00,84.69,84.7,84.67,84.68,63981.0,66.7079,66.7157,66.6921,66.7,63981.0
2016-06-08 13:50:00,84.68,84.7,84.63,84.66,102659.0,66.7,66.7157,66.6606,66.6842,102659.0
2016-06-08 14:00:00,84.66,84.72,84.64,84.7,96810.0,66.6842,66.7315,66.6685,66.7157,96810.0
2016-06-08 14:10:00,84.7,84.71,84.66,84.67,104946.0,66.7157,66.7236,66.6842,66.6921,104946.0
2016-06-08 14:20:00,84.68,84.75,84.67,84.75,107710.0,66.7,66.7551,66.6921,66.7551,107710.0
2016-06-08 14:30:00,84.75,84.83,84.74,84.78,128574.0,66.7551,66.8181,66.7472,66.7788,128574.0
2016-06-08 14:40:00,84.78,84.81,84.73,84.8,129158.0,66.7788,66.8024,66.7394,66.7945,129158.0
2016-06-08 14:50:00,84.81,84.86,84.78,84.79,81414.0,66.8024,66.8418,66.7788,66.7866,81414.0
2016-06-08 15:00:00,84.79,84.8,84.75,84.75,107515.0,66.7866,66.7945,66.7551,66.7551,107515.0
2016-06-08 15:10:00,84.76,84.8,84.75,84.76,114846.0,66.763,66.7945,66.7551,66.763,114846.0
2016-06-08 15:20:00,84.77,84.77,84.66,84.68,127106.0,66.7709,66.7709,66.6842,66.7,127106.0
2016-06-08 15:30:00,84.68,84.7,84.67,84.7,125674.0,66.7,66.7157,66.6921,66.7157,125674.0
2016-06-08 15:40:00,84.69,84.83,84.69,84.82,296655.0,66.7079,66.8181,66.7079,66.8103,296655.0
2016-06-08 15:50:00,84.81,84.86,84.77,84.79,538770.0,66.8024,66.8418,66.7709,66.7866,538770.0
2016-06-09 09:30:00,84.5,85.17,84.47,85.06,467384.0,66.5582,67.0859,66.5346,66.9993,467384.0
2016-06-09 09:40:00,85.04,85.46,85.04,85.39,94084.0,66.9835,67.3144,66.9835,67.2592,94084.0
2016-06-09 09:50:00,85.39,85.53,85.38,85.48,213929.0,67.2592,67.3695,67.2514,67.3301,213929.0
2016-06-09 10:00:00,85.47,85.49,85.14,85.18,129457.0,67.3222,67.338,67.0623,67.0938,129457.0
2016-06-09 10:10:00,85.18,85.35,85.17,85.31,84671.0,67.0938,67.2277,67.0859,67.1962,84671.0
2016-06-09 10:20:00,85.31,85.53,85.31,85.47,197778.0,67.1962,67.3695,67.1962,67.3222,197778.0
2016-06-09 10:30:00,85.45,85.46,85.35,85.43,157783.0,67.3065,67.3144,67.2277,67.2907,157783.0
2016-06-09 10:40:00,85.44,85.44,85.33,85.42,166155.0,67.2986,67.2986,67.212,67.2829,166155.0
2016-06-09 10:50:00,85.42,85.51,85.37,85.43,217978.0,67.2829,67.3538,67.2435,67.2907,217978.0
2016-06-09 11:00:00,85.42,85.45,85.36,85.37,94217.0,67.2829,67.3065,67.2356,67.2435,94217.0
2016-06-09 11:10:00,85.37,85.39,85.33,85.36,74311.0,67.2435,67.2592,67.212,67.2356,74311.0
2016-06-09 11:20:00,85.35,85.37,85.26,85.35,160840.0,67.2277,67.2435,67.1568,67.2277,160840.0
2016-06-09 11:30:00,85.34,85.45,85.34,85.39,153813.0,67.2198,67.3065,67.2198,67.2592,153813.0
2016-06-09 11:40:00,85.4,85.48,85.39,85.47,87562.0,67.2671,67.3301,67.2592,67.3222,87562.0
2016-06-09 11:50:00,85.47,85.55,85.4,85.52,140804.0,67.3222,67.3853,67.2671,67.3616,140804.0
2016-06-09 12:00:00,85.52,85.63,85.5,85.6,120311.0,67.3616,67.4483,67.3459,67.4246,120311.0
2016-06-09 12:10:00,85.6,85.62,85.5,85.52,75787.0,67.4246,67.4404,67.3459,67.3616,75787.0
2016-06-09 12:20:00,85.52,85.6,85.5,85.6,48287.0,67.3616,67.4246,67.3459,67.4246,48287.0
2016-06-09 12:30:00,85.6,85.63,85.52,85.53,89852.0,67.4246,67.4483,67.3616,67.3695,89852.0
2016-06-09 12:40:00,85.53,85.56,85.49,85.54,53042.0,67.3695,67.3931,67.338,67.3774,53042.0
2016-06-09 12:50:00,85.55,85.66,85.55,85.6,48976.0,67.3853,67.4719,67.3853,67.4246,48976.0
2016-06-09 13:00:00,85.6,85.61,85.5,85.53,100731.0,67.4246,67.4325,67.3459,67.3695,100731.0
2016-06-09 13:10:00,85.53,85.63,85.52,85.61,151515.0,67.3695,67.4483,67.3616,67.4325,151515.0
2016-06-09 13:20:00,85.6,85.71,85.6,85.7,45097.0,67.4246,67.5113,67.4246,67.5034,45097.0
2016-06-09 13:30:00,85.71,85.72,85.65,85.7,136662.0,67.5113,67.5192,67.464,67.5034,136662.0
2016-06-09 13:40:00,85.71,85.78,85.7,85.74,181549.0,67.5113,67.5664,67.5034,67.5349,181549.0
2016-06-09 13:50:00,85.73,85.74,85.56,85.72,79589.0,67.527,67.5349,67.3931,67.5192,79589.0
2016-06-09 14:00:00,85.72,85.72,85.62,85.68,84033.0,67.5192,67.5192,67.4404,67.4877,84033.0
2016-06-09 14:10:00,85.68,85.79,85.65,85.76,151035.0,67.4877,67.5743,67.464,67.5507,151035.0
2016-06-09 14:20:00,85.76,85.79,85.69,85.7,100124.0,67.5507,67.5743,67.4955,67.5034,100124.0
2016-06-09 14:30:00,85.7,85.75,85.61,85.66,206357.0,67.5034,67.5428,67.4325,67.4719,206357.0
2016-06-09 14:40:00,85.66,85.74,85.65,85.72,169561.0,67.4719,67.5349,67.464,67.5192,169561.0
2016-06-09 14:50:00,85.72,85.78,85.66,85.76,616825.0,67.5192,67.5664,67.4719,67.5507,616825.0
2016-06-09 15:00:00,85.75,85.82,85.73,85.81,145971.0,67.5428,67.5979,67.527,67.5901,145971.0
2016-06-09 15:10:00,85.8,85.81,85.68,85.78,170618.0,67.5822,67.5901,67.4877,67.5664,170618.0
2016-06-09 15:20:00,85.77,85.79,85.73,85.76,150813.0,67.5585,67.5743,67.527,67.5507,150813.0
2016-06-09 15:30:00,85.76,85.85,85.76,85.85,153354.0,67.5507,67.6216,67.5507,67.6216,153354.0
2016-06-09 15:40:00,85.85,85.87,85.81,85.81,240870.0,67.6216,67.6373,67.5901,67.5901,240870.0
2016-06-09 15:50:00,85.81,85.84,85.76,85.78,556887.0,67.5901,67.6137,67.5507,67.5664,556887.0
2016-06-10 09:30:00,85.5,85.83,85.47,85.49,211923.0,67.3459,67.6058,67.3222,67.338,211923.0
2016-06-10 09:40:00,85.5,85.56,85.34,85.49,166994.0,67.3459,67.3931,67.2198,67.338,166994.0
2016-06-10 09:50:00,85.48,85.7,85.44,85.69,101481.0,67.3301,67.5034,67.2986,67.4955,101481.0
2016-06-10 10:00:00,85.67,85.69,85.39,85.4,78818.0,67.4798,67.4955,67.2592,67.2671,78818.0
2016-06-10 10:10:00,85.4,85.66,85.39,85.66,113428.0,67.2671,67.4719,67.2592,67.4719,113428.0
2016-06-10 10:20:00,85.64,85.86,85.64,85.75,96681.0,67.4561,67.6294,67.4561,67.5428,96681.0
2016-06-10 10:30:00,85.75,85.79,85.7,85.71,131931.0,67.5428,67.5743,67.5034,67.5113,131931.0
2016-06-10 10:40:00,85.72,85.72,85.46,85.48,87500.0,67.5192,67.5192,67.3144,67.3301,87500.0
2016-06-10 10:50:00,85.5,85.5,85.36,85.48,69802.0,67.3459,67.3459,67.2356,67.3301,69802.0
2016-06-10 11:00:00,85.49,85.65,85.47,85.63,60330.0,67.338,67.464,67.3222,67.4483,60330.0
2016-06-10 11:10:00,85.62,85.7,85.57,85.59,81926.0,67.4404,67.5034,67.401,67.4168,81926.0
2016-06-10 11:20:00,85.59,85.59,85.45,85.45,84008.0,67.4168,67.4168,67.3065,67.3065,84008.0
2016-06-10 11:30:00,85.46,85.54,85.43,85.46,66493.0,67.3144,67.3774,67.2907,67.3144,66493.0
2016-06-10 11:40:00,85.47,85.5,85.43,85.45,54310.0,67.3222,67.3459,67.2907,67.3065,54310.0
2016-06-10 11:50:00,85.45,85.56,85.41,85.52,51795.0,67.3065,67.3931,67.275,67.3616,51795.0
2016-06-10 12:00:00,85.53,85.56,85.48,85.5,92998.0,67.3695,67.3931,67.3301,67.3459,92998.0
2016-06-10 12:10:00,85.49,85.54,85.4,85.43,73003.0,67.338,67.3774,67.2671,67.2907,73003.0
2016-06-10 12:20:00,85.43,85.45,85.36,85.41,99537.0,67.2907,67.3065,67.2356,67.275,99537.0
2016-06-10 12:30:00,85.41,85.43,85.34,85.42,52627.0,67.275,67.2907,67.2198,67.2829,52627.0
2016-06-10 12:40:00,85.42,85.52,85.41,85.51,53304.0,67.2829,67.3616,67.275,67.3538,53304.0
2016-06-10 12:50:00,85.51,85.61,85.5,85.58,45210.0,67.3538,67.4325,67.3459,67.4089,45210.0
2016-06-10 13:00:00,85.59,85.6,85.53,85.58,47194.0,67.4168,67.4246,67.3695,67.4089,47194.0
2016-06-10 13:10:00,85.59,85.62,85.54,85.54,54010.0,67.4168,67.4404,67.3774,67.3774,54010.0
2016-06-10 13:20:00,85.55,85.55,85.46,85.53,37909.0,67.3853,67.3853,67.3144,67.3695,37909.0
2016-06-10 13:30:00,85.53,85.53,85.43,85.44,37006.0,67.3695,67.3695,67.2907,67.2986,37006.0
2016-06-10 13:40:00,85.44,85.49,85.39,85.4,69556.0,67.2986,67.338,67.2592,67.2671,69556.0
2016-06-10 13:50:00,85.39,85.42,85.37,85.41,46543.0,67.2592,67.2829,67.2435,67.275,46543.0
2016-06-10 14:00:00,85.41,85.44,85.36,85.43,95568.0,67.275,67.2986,67.2356,67.2907,95568.0
2016-06-10 14:10:00,85.42,85.43,85.32,85.37,62871.0,67.2829,67.2907,67.2041,67.2435,62871.0
2016-06-10 14:20:00,85.37,85.44,85.37,85.44,60385.0,67.2435,67.2986,67.2435,67.2986,60385.0
2016-06-10 14:30:00,85.43,85.51,85.39,85.51,72074.0,67.2907,67.3538,67.2592,67.3538,72074.0
2016-06-10 14:40:00,85.51,85.53,85.44,85.47,102813.0,67.3538,67.3695,67.2986,67.3222,102813.0
2016-06-10 14:50:00,85.48,85.52,85.43,85.5,60387.0,67.3301,67.3616,67.2907,67.3459,60387.0
2016-06-10 15:00:00,85.5,85.52,85.48,85.48,105469.0,67.3459,67.3616,67.3301,67.3301,105469.0
2016-06-10 15:10:00,85.48,85.52,85.45,85.48,76035.0,67.3301,67.3616,67.3065,67.3301,76035.0
2016-06-10 15:20:00,85.48,85.54,85.48,85.51,59698.0,67.3301,67.3774,67.3301,67.3538,59698.0
2016-06-10 15:30:00,85.51,85.6,85.5,85.58,84331.0,67.3538,67.4246,67.3459,67.4089,84331.0
2016-06-10 15:40:00,85.57,85.79,85.55,85.77,141472.0,67.401,67.5743,67.3853,67.5585,141472.0
2016-06-10 15:50:00,85.77,85.77,85.64,85.71,389814.0,67.5585,67.5585,67.4561,67.5113,389814.0
2016-06-13 09:30:00,85.42,86.19,85.42,85.98,220567.0,67.2829,67.8894,67.2829,67.724,220567.0
2016-06-13 09:40:00,85.97,86.18,85.94,86.17,94677.0,67.7161,67.8815,67.6924,67.8736,94677.0
2016-06-13 09:50:00,86.18,86.24,86.01,86.09,104601.0,67.8815,67.9288,67.7476,67.8106,104601.0
2016-06-13 10:00:00,86.09,86.31,86.02,86.05,208240.0,67.8106,67.9839,67.7555,67.7791,208240.0
2016-06-13 10:10:00,86.05,86.23,85.98,86.07,114006.0,67.7791,67.9209,67.724,67.7948,114006.0
2016-06-13 10:20:00,86.06,86.19,86.03,86.15,86532.0,67.787,67.8894,67.7633,67.8579,86532.0
2016-06-13 10:30:00,86.15,86.3,86.1,86.13,97581.0,67.8579,67.976,67.8185,67.8421,97581.0
2016-06-13 10:40:00,86.14,86.22,86.1,86.13,70007.0,67.85,67.913,67.8185,67.8421,70007.0
2016-06-13 10:50:00,86.12,86.12,85.88,85.91,104281.0,67.8342,67.8342,67.6452,67.6688,104281.0
2016-06-13 11:00:00,85.92,85.93,85.74,85.77,93604.0,67.6767,67.6846,67.5349,67.5585,93604.0
2016-06-13 11:10:00,85.76,85.86,85.68,85.8,138025.0,67.5507,67.6294,67.4877,67.5822,138025.0
2016-06-13 11:20:00,85.79,85.88,85.76,85.86,96122.0,67.5743,67.6452,67.5507,67.6294,96122.0
2016-06-13 11:30:00,85.85,85.9,85.69,85.7,90139.0,67.6216,67.6609,67.4955,67.5034,90139.0
2016-06-13 11:40:00,85.7,85.91,85.7,85.9,82230.0,67.5034,67.6688,67.5034,67.6609,82230.0
2016-06-13 11:50:00,85.89,85.9,85.76,85.79,100593.0,67.6531,67.6609,67.5507,67.5743,100593.0
2016-06-13 12:00:00,85.78,85.81,85.72,85.79,66681.0,67.5664,67.5901,67.5192,67.5743,66681.0
2016-06-13 12:10:00,85.78,85.83,85.73,85.78,40899.0,67.5664,67.6058,67.527,67.5664,40899.0
2016-06-13 12:20:00,85.77,85.89,85.7,85.75,79944.0,67.5585,67.6531,67.5034,67.5428,79944.0
2016-06-13 12:30:00,85.75,85.84,85.74,85.76,71461.0,67.5428,67.6137,67.5349,67.5507,71461.0
2016-06-13 12:40:00,85.76,85.81,85.7,85.7,56409.0,67.5507,67.5901,67.5034,67.5034,56409.0
2016-06-13 12:50:00,85.7,85.74,85.61,85.71,205528.0,67.5034,67.5349,67.4325,67.5113,205528.0
2016-06-13 13:00:00,85.71,85.79,85.7,85.78,130645.0,67.5113,67.5743,67.5034,67.5664,130645.0
2016-06-13 13:10:00,85.79,85.82,85.74,85.8,92385.0,67.5743,67.5979,67.5349,67.5822,92385.0
2016-06-13 13:20:00,85.81,85.94,85.8,85.93,70504.0,67.5901,67.6924,67.5822,67.6846,70504.0
2016-06-13 13:30:00,85.93,85.94,85.73,85.74,48143.0,67.6846,67.6924,67.527,67.5349,48143.0
2016-06-13 13:40:00,85.74,85.9,85.73,85.9,80208.0,67.5349,67.6609,67.527,67.6609,80208.0
2016-06-13 13:50:00,85.9,85.91,85.72,85.76,80243.0,67.6609,67.6688,67.5192,67.5507,80243.0
2016-06-13 14:00:00,85.77,85.83,85.68,85.83,106359.0,67.5585,67.6058,67.4877,67.6058,106359.0
2016-06-13 14:10:00,85.82,85.94,85.82,85.85,132635.0,67.5979,67.6924,67.5979,67.6216,132635.0
2016-06-13 14:20:00,85.86,85.86,85.75,85.79,74967.0,67.6294,67.6294,67.5428,67.5743,74967.0
2016-06-13 14:30:00,85.79,86.01,85.75,86.0,105085.0,67.5743,67.7476,67.5428,67.7397,105085.0
2016-06-13 14:40:00,85.99,86.04,85.91,85.93,119385.0,67.7318,67.7712,67.6688,67.6846,119385.0
2016-06-13 14:50:00,85.92,85.95,85.84,85.92,132633.0,67.6767,67.7003,67.6137,67.6767,132633.0
2016-06-13 15:00:00,85.92,85.92,85.79,85.82,147182.0,67.6767,67.6767,67.5743,67.5979,147182.0
2016-06-13 15:10:00,85.81,85.85,85.75,85.85,122731.0,67.5901,67.6216,67.5428,67.6216,122731.0
2016-06-13 15:20:00,85.86,85.89,85.8,85.87,95053.0,67.6294,67.6531,67.5822,67.6373,95053.0
2016-06-13 15:30:00,85.87,85.93,85.83,85.86,196723.0,67.6373,67.6846,67.6058,67.6294,196723.0
2016-06-13 15:40:00,85.85,85.85,85.71,85.77,166415.0,67.6216,67.6216,67.5113,67.5585,166415.0
2016-06-13 15:50:00,85.76,85.77,85.65,85.69,340496.0,67.5507,67.5585,67.464,67.4955,340496.0
2016-06-14 09:30:00,85.45,85.45,85.19,85.34,150542.0,67.3065,67.3065,67.1017,67.2198,150542.0
2016-06-14 09:40:00,85.35,85.65,85.31,85.32,100557.0,67.2277,67.464,67.1962,67.2041,100557.0
2016-06-14 09:50:00,85.32,85.41,85.2,85.4,108054.0,67.2041,67.275,67.1096,67.2671,108054.0
2016-06-14 10:00:00,85.41,85.59,85.4,85.44,102326.0,67.275,67.4168,67.2671,67.2986,102326.0
2016-06-14 10:10:00,85.44,85.47,85.26,85.27,112191.0,67.2986,67.3222,67.1568,67.1647,112191.0
2016-06-14 10:20:00,85.28,85.37,85.26,85.28,109911.0,67.1726,67.2435,67.1568,67.1726,109911.0
2016-06-14 10:30:00,85.28,85.33,85.12,85.27,132951.0,67.1726,67.212,67.0466,67.1647,132951.0
2016-06-14 10:40:00,85.27,85.36,85.25,85.35,168898.0,67.1647,67.2356,67.149,67.2277,168898.0
2016-06-14 10:50:00,85.35,85.41,85.16,85.24,92494.0,67.2277,67.275,67.0781,67.1411,92494.0
2016-06-14 11:00:00,85.24,85.26,85.09,85.22,58445.0,67.1411,67.1568,67.0229,67.1253,58445.0
2016-06-14 11:10:00,85.23,85.24,85.08,85.12,45963.0,67.1332,67.1411,67.0151,67.0466,45963.0
2016-06-14 11:20:00,85.13,85.22,85.11,85.16,48618.0,67.0544,67.1253,67.0387,67.0781,48618.0
2016-06-14 11:30:00,85.17,85.29,85.13,85.29,82842.0,67.0859,67.1805,67.0544,67.1805,82842.0
2016-06-14 11:40:00,85.28,85.5,85.24,85.47,100042.0,67.1726,67.3459,67.1411,67.3222,100042.0
2016-06-14 11:50:00,85.47,85.49,85.38,85.39,71936.0,67.3222,67.338,67.2514,67.2592,71936.0
2016-06-14 12:00:00,85.39,85.41,85.27,85.29,55161.0,67.2592,67.275,67.1647,67.1805,55161.0
2016-06-14 12:10:00,85.29,85.46,85.28,85.43,34129.0,67.1805,67.3144,67.1726,67.2907,34129.0
2016-06-14 12:20:00,85.42,85.58,85.42,85.54,45970.0,67.2829,67.4089,67.2829,67.3774,45970.0
2016-06-14 12:30:00,85.54,85.54,85.41,85.42,52693.0,67.3774,67.3774,67.275,67.2829,52693.0
2016-06-14 12:40:00,85.43,85.46,85.35,85.4,25530.0,67.2907,67.3144,67.2277,67.2671,25530.0
2016-06-14 12:50:00,85.4,85.42,85.31,85.35,92647.0,67.2671,67.2829,67.1962,67.2277,92647.0
2016-06-14 13:00:00,85.36,85.39,85.32,85.32,62337.0,67.2356,67.2592,67.2041,67.2041,62337.0
2016-06-14 13:10:00,85.31,85.32,85.23,85.28,41033.0,67.1962,67.2041,67.1332,67.1726,41033.0
2016-06-14 13:20:00,85.28,85.34,85.28,85.29,27770.0,67.1726,67.2198,67.1726,67.1805,27770.0
2016-06-14 13:30:00,85.29,85.38,85.27,85.3,34216.0,67.1805,67.2514,67.1647,67.1883,34216.0
2016-06-14 13:40:00,85.3,85.31,85.21,85.23,81896.0,67.1883,67.1962,67.1174,67.1332,81896.0
2016-06-14 13:50:00,85.23,85.23,85.15,85.17,65763.0,67.1332,67.1332,67.0702,67.0859,65763.0
2016-06-14 14:00:00,85.18,85.2,85.14,85.17,51671.0,67.0938,67.1096,67.0623,67.0859,51671.0
2016-06-14 14:10:00,85.17,85.35,85.13,85.35,48096.0,67.0859,67.2277,67.0544,67.2277,48096.0
2016-06-14 14:20:00,85.34,85.44,85.32,85.44,62008.0,67.2198,67.2986,67.2041,67.2986,62008.0
2016-06-14 14:30:00,85.45,85.45,85.27,85.33,61020.0,67.3065,67.3065,67.1647,67.212,61020.0
2016-06-14 14:40:00,85.33,85.4,85.28,85.33,44571.0,67.212,67.2671,67.1726,67.212,44571.0
2016-06-14 14:50:00,85.33,85.35,85.18,85.21,40370.0,67.212,67.2277,67.0938,67.1174,40370.0
2016-06-14 15:00:00,85.21,85.38,85.13,85.35,79171.0,67.1174,67.2514,67.0544,67.2277,79171.0
2016-06-14 15:10:00,85.35,85.46,85.31,85.38,90718.0,67.2277,67.3144,67.1962,67.2514,90718.0
2016-06-14 15:20:00,85.38,85.45,85.29,85.44,124165.0,67.2514,67.3065,67.1805,67.2986,124165.0
2016-06-14 15:30:00,85.43,85.5,85.37,85.43,116297.0,67.2907,67.3459,67.2435,67.2907,116297.0
2016-06-14 15:40:00,85.43,85.5,85.35,85.41,117742.0,67.2907,67.3459,67.2277,67.275,117742.0
2016-06-14 15:50:00,85.4,85.5,85.36,85.5,235618.0,67.2671,67.3459,67.2356,67.3459,235618.0
2016-06-15 09:30:00,85.87,85.87,85.43,85.67,95613.0,67.6373,67.6373,67.2907,67.4798,95613.0
2016-06-15 09:40:00,85.68,85.92,85.66,85.73,99962.0,67.4877,67.6767,67.4719,67.527,99962.0
2016-06-15 09:50:00,85.72,85.8,85.63,85.7,76627.0,67.5192,67.5822,67.4483,67.5034,76627.0
2016-06-15 10:00:00,85.7,85.79,85.61,85.65,78213.0,67.5034,67.5743,67.4325,67.464,78213.0
2016-06-15 10:10:00,85.66,85.66,85.45,85.46,63029.0,67.4719,67.4719,67.3065,67.3144,63029.0
2016-06-15 10:20:00,85.46,85.46,85.19,85.2,84269.0,67.3144,67.3144,67.1017,67.1096,84269.0
2016-06-15 10:30:00,85.21,85.22,85.05,85.07,182278.0,67.1174,67.1253,66.9914,67.0072,182278.0
2016-06-15 10:40:00,85.06,85.13,84.96,84.96,154132.0,66.9993,67.0544,66.9205,66.9205,154132.0
2016-06-15 10:50:00,84.96,85.01,84.78,84.79,126592.0,66.9205,66.9599,66.7788,66.7866,126592.0
2016-06-15 11:00:00,84.79,84.98,84.78,84.85,156986.0,66.7866,66.9363,66.7788,66.8339,156986.0
2016-06-15 11:10:00,84.84,84.86,84.79,84.82,72397.0,66.826,66.8418,66.7866,66.8103,72397.0
2016-06-15 11:20:00,84.82,84.93,84.82,84.88,88161.0,66.8103,66.8969,66.8103,66.8575,88161.0
2016-06-15 11:30:00,84.88,84.98,84.83,84.93,90767.0,66.8575,66.9363,66.8181,66.8969,90767.0
2016-06-15 11:40:00,84.93,84.96,84.86,84.89,79172.0,66.8969,66.9205,66.8418,66.8654,79172.0
2016-06-15 11:50:00,84.89,84.91,84.81,84.84,81335.0,66.8654,66.8811,66.8024,66.826,81335.0
2016-06-15 12:00:00,84.84,84.87,84.79,84.8,59068.0,66.826,66.8496,66.7866,66.7945,59068.0
2016-06-15 12:10:00,84.8,84.83,84.76,84.83,44027.0,66.7945,66.8181,66.763,66.8181,44027.0
2016-06-15 12:20:00,84.83,84.84,84.74,84.75,77867.0,66.8181,66.826,66.7472,66.7551,77867.0
2016-06-15 12:30:00,84.75,84.87,84.74,84.81,75279.0,66.7551,66.8496,66.7472,66.8024,75279.0
2016-06-15 12:40:00,84.81,84.82,84.73,84.77,52519.0,66.8024,66.8103,66.7394,66.7709,52519.0
2016-06-15 12:50:00,84.77,84.77,84.7,84.72,50280.0,66.7709,66.7709,66.7157,66.7315,50280.0
2016-06-15 13:00:00,84.72,84.73,84.67,84.67,77947.0,66.7315,66.7394,66.6921,66.6921,77947.0
2016-06-15 13:10:00,84.68,84.68,84.61,84.63,112534.0,66.7,66.7,66.6448,66.6606,112534.0
2016-06-15 13:20:00,84.63,84.65,84.57,84.64,145311.0,66.6606,66.6764,66.6133,66.6685,145311.0
2016-06-15 13:30:00,84.64,84.65,84.59,84.64,165829.0,66.6685,66.6764,66.6291,66.6685,165829.0
2016-06-15 13:40:00,84.64,84.64,84.6,84.63,80059.0,66.6685,66.6685,66.637,66.6606,80059.0
2016-06-15 13:50:00,84.63,84.66,84.59,84.61,170603.0,66.6606,66.6842,66.6291,66.6448,170603.0
2016-06-15 14:00:00,84.61,84.72,84.51,84.58,351971.0,66.6448,66.7315,66.5661,66.6212,351971.0
2016-06-15 14:10:00,84.59,84.76,84.51,84.69,155549.0,66.6291,66.763,66.5661,66.7079,155549.0
2016-06-15 14:20:00,84.7,84.7,84.52,84.53,120534.0,66.7157,66.7157,66.574,66.5818,120534.0
2016-06-15 14:30:00,84.53,84.64,84.46,84.61,130251.0,66.5818,66.6685,66.5267,66.6448,130251.0
2016-06-15 14:40:00,84.6,84.65,84.54,84.59,291277.0,66.637,66.6764,66.5897,66.6291,291277.0
2016-06-15 14:50:00,84.6,84.62,84.54,84.62,115195.0,66.637,66.6527,66.5897,66.6527,115195.0
2016-06-15 15:00:00,84.61,84.67,84.59,84.61,127544.0,66.6448,66.6921,66.6291,66.6448,127544.0
2016-06-15 15:10:00,84.6,84.63,84.53,84.59,260198.0,66.637,66.6606,66.5818,66.6291,260198.0
2016-06-15 15:20:00,84.59,84.65,84.49,84.52,145823.0,66.6291,66.6764,66.5503,66.574,145823.0
2016-06-15 15:30:00,84.52,84.55,84.34,84.36,195710.0,66.574,66.5976,66.4322,66.4479,195710.0
2016-06-15 15:40:00,84.36,84.42,84.23,84.31,223290.0,66.4479,66.4952,66.3455,66.4085,223290.0
2016-06-15 15:50:00,84.31,84.31,84.15,84.25,484095.0,66.4085,66.4085,66.2825,66.3613,484095.0
2016-06-16 09:30:00,84.23,84.23,83.91,84.03,100611.0,66.3455,66.3455,66.0935,66.188,100611.0
2016-06-16 09:40:00,84.01,84.17,83.94,84.1,74367.0,66.1722,66.2983,66.1171,66.2431,74367.0
2016-06-16 09:50:00,84.08,84.09,83.86,83.91,75276.0,66.2274,66.2353,66.0541,66.0935,75276.0
2016-06-16 10:00:00,83.91,83.95,83.63,83.77,148343.0,66.0935,66.125,65.8729,65.9832,148343.0
2016-06-16 10:10:00,83.77,83.88,83.6,83.78,252478.0,65.9832,66.0698,65.8493,65.9911,252478.0
2016-06-16 10:20:00,83.78,83.78,83.59,83.67,89317.0,65.9911,65.9911,65.8414,65.9044,89317.0
2016-06-16 10:30:00,83.68,83.73,83.59,83.66,137643.0,65.9123,65.9517,65.8414,65.8966,137643.0
2016-06-16 10:40:00,83.66,83.75,83.65,83.69,85195.0,65.8966,65.9675,65.8887,65.9202,85195.0
2016-06-16 10:50:00,83.69,83.83,83.66,83.83,149674.0,65.9202,66.0305,65.8966,66.0305,149674.0
2016-06-16 11:00:00,83.81,83.95,83.79,83.9,61731.0,66.0147,66.125,65.999,66.0856,61731.0
2016-06-16 11:10:00,83.89,83.96,83.83,83.92,54707.0,66.0777,66.1329,66.0305,66.1014,54707.0
2016-06-16 11:20:00,83.92,84.06,83.88,84.06,101546.0,66.1014,66.2116,66.0698,66.2116,101546.0
2016-06-16 11:30:00,84.06,84.13,83.91,83.92,79485.0,66.2116,66.2668,66.0935,66.1014,79485.0
2016-06-16 11:40:00,83.92,83.92,83.79,83.81,57841.0,66.1014,66.1014,65.999,66.0147,57841.0
2016-06-16 11:50:00,83.81,83.9,83.81,83.85,65669.0,66.0147,66.0856,66.0147,66.0462,65669.0
2016-06-16 12:00:00,83.84,84.04,83.83,84.04,39656.0,66.0383,66.1959,66.0305,66.1959,39656.0
2016-06-16 12:10:00,84.04,84.18,84.0,84.18,39820.0,66.1959,66.3061,66.1644,66.3061,39820.0
2016-06-16 12:20:00,84.19,84.37,84.16,84.29,47855.0,66.314,66.4558,66.2904,66.3928,47855.0
2016-06-16 12:30:00,84.29,84.35,84.19,84.34,36228.0,66.3928,66.4401,66.314,66.4322,36228.0
2016-06-16 12:40:00,84.33,84.46,84.28,84.36,44353.0,66.4243,66.5267,66.3849,66.4479,44353.0
2016-06-16 12:50:00,84.37,84.39,84.28,84.37,27974.0,66.4558,66.4716,66.3849,66.4558,27974.0
2016-06-16 13:00:00,84.37,84.53,84.32,84.41,39918.0,66.4558,66.5818,66.4164,66.4873,39918.0
2016-06-16 13:10:00,84.42,84.45,84.26,84.34,72733.0,66.4952,66.5188,66.3692,66.4322,72733.0
2016-06-16 13:20:00,84.34,84.38,84.23,84.25,51034.0,66.4322,66.4637,66.3455,66.3613,51034.0
2016-06-16 13:30:00,84.25,84.3,84.19,84.27,32217.0,66.3613,66.4007,66.314,66.377,32217.0
2016-06-16 13:40:00,84.28,84.31,84.08,84.15,31980.0,66.3849,66.4085,66.2274,66.2825,31980.0
2016-06-16 13:50:00,84.15,84.22,84.1,84.15,42660.0,66.2825,66.3377,66.2431,66.2825,42660.0
2016-06-16 14:00:00,84.17,84.29,84.15,84.27,46997.0,66.2983,66.3928,66.2825,66.377,46997.0
2016-06-16 14:10:00,84.27,84.53,84.25,84.5,61136.0,66.377,66.5818,66.3613,66.5582,61136.0
2016-06-16 14:20:00,84.5,84.59,84.42,84.47,76995.0,66.5582,66.6291,66.4952,66.5346,76995.0
2016-06-16 14:30:00,84.47,84.49,84.42,84.45,61642.0,66.5346,66.5503,66.4952,66.5188,61642.0
2016-06-16 14:40:00,84.45,84.5,84.43,84.5,64878.0,66.5188,66.5582,66.5031,66.5582,64878.0
2016-06-16 14:50:00,84.49,84.59,84.42,84.43,114532.0,66.5503,66.6291,66.4952,66.5031,114532.0
2016-06-16 15:00:00,84.43,84.52,84.42,84.45,73590.0,66.5031,66.574,66.4952,66.5188,73590.0
2016-06-16 15:10:00,84.46,84.61,84.44,84.56,56843.0,66.5267,66.6448,66.5109,66.6055,56843.0
2016-06-16 15:20:00,84.55,84.68,84.54,84.67,94696.0,66.5976,66.7,66.5897,66.6921,94696.0
2016-06-16 15:30:00,84.67,84.75,84.65,84.7,123743.0,66.6921,66.7551,66.6764,66.7157,123743.0
2016-06-16 15:40:00,84.7,84.71,84.62,84.64,157848.0,66.7157,66.7236,66.6527,66.6685,157848.0
2016-06-16 15:50:00,84.64,84.64,84.53,84.6,303076.0,66.6685,66.6685,66.5818,66.637,303076.0
2016-06-17 09:30:00,84.58,84.6,83.84,83.85,856334.0,66.6212,66.637,66.0383,66.0462,856334.0
2016-06-17 09:40:00,83.83,83.96,83.78,83.96,178479.0,66.0305,66.1329,65.9911,66.1329,178479.0
2016-06-17 09:50:00,83.96,84.14,83.91,84.0,128394.0,66.1329,66.2746,66.0935,66.1644,128394.0
2016-06-17 10:00:00,84.0,84.03,83.79,83.93,123330.0,66.1644,66.188,65.999,66.1092,123330.0
2016-06-17 10:10:00,83.92,83.97,83.8,83.9,75042.0,66.1014,66.1407,66.0068,66.0856,75042.0
2016-06-17 10:20:00,83.91,83.91,83.61,83.64,97485.0,66.0935,66.0935,65.8572,65.8808,97485.0
2016-06-17 10:30:00,83.63,83.73,83.5,83.71,117149.0,65.8729,65.9517,65.7705,65.9359,117149.0
2016-06-17 10:40:00,83.7,83.77,83.63,83.74,44721.0,65.9281,65.9832,65.8729,65.9596,44721.0
2016-06-17 10:50:00,83.73,83.74,83.57,83.64,59079.0,65.9517,65.9596,65.8257,65.8808,59079.0
2016-06-17 11:00:00,83.62,83.63,83.47,83.56,63073.0,65.8651,65.8729,65.7469,65.8178,63073.0
2016-06-17 11:10:00,83.57,83.61,83.45,83.61,158471.0,65.8257,65.8572,65.7311,65.8572,158471.0
2016-06-17 11:20:00,83.61,83.7,83.56,83.6,96728.0,65.8572,65.9281,65.8178,65.8493,96728.0
2016-06-17 11:30:00,83.59,83.71,83.56,83.66,57790.0,65.8414,65.9359,65.8178,65.8966,57790.0
2016-06-17 11:40:00,83.65,83.74,83.65,83.72,32857.0,65.8887,65.9596,65.8887,65.9438,32857.0
2016-06-17 11:50:00,83.72,83.8,83.66,83.78,84562.0,65.9438,66.0068,65.8966,65.9911,84562.0
2016-06-17 12:00:00,83.78,84.04,83.77,84.01,57664.0,65.9911,66.1959,65.9832,66.1722,57664.0
2016-06-17 12:10:00,84.01,84.07,83.83,83.86,65855.0,66.1722,66.2195,66.0305,66.0541,65855.0
2016-06-17 12:20:00,83.86,83.91,83.82,83.9,79439.0,66.0541,66.0935,66.0226,66.0856,79439.0
2016-06-17 12:30:00,83.9,83.9,83.77,83.8,84834.0,66.0856,66.0856,65.9832,66.0068,84834.0
2016-06-17 12:40:00,83.81,83.92,83.81,83.9,86987.0,66.0147,66.1014,66.0147,66.0856,86987.0
2016-06-17 12:50:00,83.9,83.95,83.89,83.92,51664.0,66.0856,66.125,66.0777,66.1014,51664.0
2016-06-17 13:00:00,83.92,83.96,83.81,83.96,50361.0,66.1014,66.1329,66.0147,66.1329,50361.0
2016-06-17 13:10:00,83.95,84.04,83.93,84.03,32529.0,66.125,66.1959,66.1092,66.188,32529.0
2016-06-17 13:20:00,84.04,84.08,83.99,84.01,33540.0,66.1959,66.2274,66.1565,66.1722,33540.0
2016-06-17 13:30:00,84.01,84.02,83.92,83.96,25080.0,66.1722,66.1801,66.1014,66.1329,25080.0
2016-06-17 13:40:00,83.97,84.02,83.97,83.97,50532.0,66.1407,66.1801,66.1407,66.1407,50532.0
2016-06-17 13:50:00,83.98,84.04,83.96,83.98,28825.0,66.1486,66.1959,66.1329,66.1486,28825.0
2016-06-17 14:00:00,83.98,84.08,83.95,83.99,50940.0,66.1486,66.2274,66.125,66.1565,50940.0
2016-06-17 14:10:00,84.02,84.1,84.0,84.05,44523.0,66.1801,66.2431,66.1644,66.2038,44523.0
2016-06-17 14:20:00,84.04,84.11,83.98,84.05,57853.0,66.1959,66.251,66.1486,66.2038,57853.0
2016-06-17 14:30:00,84.05,84.12,84.01,84.09,56295.0,66.2038,66.2589,66.1722,66.2353,56295.0
2016-06-17 14:40:00,84.1,84.17,84.05,84.17,75216.0,66.2431,66.2983,66.2038,66.2983,75216.0
2016-06-17 14:50:00,84.17,84.2,84.13,84.17,50935.0,66.2983,66.3219,66.2668,66.2983,50935.0
2016-06-17 15:00:00,84.17,84.19,84.12,84.16,33351.0,66.2983,66.314,66.2589,66.2904,33351.0
2016-06-17 15:10:00,84.16,84.21,84.11,84.19,46812.0,66.2904,66.3298,66.251,66.314,46812.0
2016-06-17 15:20:00,84.19,84.22,84.16,84.19,50382.0,66.314,66.3377,66.2904,66.314,50382.0
2016-06-17 15:30:00,84.19,84.19,84.07,84.1,184264.0,66.314,66.314,66.2195,66.2431,184264.0
2016-06-17 15:40:00,84.09,84.1,83.98,84.05,193714.0,66.2353,66.2431,66.1486,66.2038,193714.0
2016-06-17 15:50:00,84.05,84.18,84.02,84.13,368019.0,66.2038,66.3061,66.1801,66.2668,368019.0
2016-06-20 09:30:00,85.0,85.34,84.91,85.01,180284.0,66.952,67.2198,66.8811,66.9599,180284.0
2016-06-20 09:40:00,85.05,85.08,84.89,84.91,72255.0,66.9914,67.0151,66.8654,66.8811,72255.0
2016-06-20 09:50:00,84.91,84.99,84.8,84.99,104284.0,66.8811,66.9442,66.7945,66.9442,104284.0
2016-06-20 10:00:00,84.98,85.15,84.95,85.06,153464.0,66.9363,67.0702,66.9127,66.9993,153464.0
2016-06-20 10:10:00,85.06,85.07,84.93,84.99,88856.0,66.9993,67.0072,66.8969,66.9442,88856.0
2016-06-20 10:20:00,84.98,85.0,84.94,84.99,86714.0,66.9363,66.952,66.9048,66.9442,86714.0
2016-06-20 10:30:00,84.99,85.01,84.9,84.92,149837.0,66.9442,66.9599,66.8733,66.889,149837.0
2016-06-20 10:40:00,84.91,84.95,84.81,84.81,64884.0,66.8811,66.9127,66.8024,66.8024,64884.0
2016-06-20 10:50:00,84.82,84.82,84.69,84.79,110778.0,66.8103,66.8103,66.7079,66.7866,110778.0
2016-06-20 11:00:00,84.78,84.87,84.76,84.86,83442.0,66.7788,66.8496,66.763,66.8418,83442.0
2016-06-20 11:10:00,84.86,84.9,84.83,84.86,55490.0,66.8418,66.8733,66.8181,66.8418,55490.0
2016-06-20 11:20:00,84.87,84.93,84.81,84.92,85421.0,66.8496,66.8969,66.8024,66.889,85421.0
2016-06-20 11:30:00,84.92,85.03,84.91,85.01,118813.0,66.889,66.9757,66.8811,66.9599,118813.0
2016-06-20 11:40:00,85.01,85.03,84.84,84.86,79677.0,66.9599,66.9757,66.826,66.8418,79677.0
2016-06-20 11:50:00,84.86,84.92,84.84,84.92,57064.0,66.8418,66.889,66.826,66.889,57064.0
2016-06-20 12:00:00,84.92,84.92,84.86,84.87,41822.0,66.889,66.889,66.8418,66.8496,41822.0
2016-06-20 12:10:00,84.87,84.89,84.77,84.78,47743.0,66.8496,66.8654,66.7709,66.7788,47743.0
2016-06-20 12:20:00,84.78,84.8,84.75,84.79,45734.0,66.7788,66.7945,66.7551,66.7866,45734.0
2016-06-20 12:30:00,84.79,84.8,84.78,84.8,63687.0,66.7866,66.7945,66.7788,66.7945,63687.0
2016-06-20 12:40:00,84.8,84.94,84.79,84.92,115773.0,66.7945,66.9048,66.7866,66.889,115773.0
2016-06-20 12:50:00,84.92,85.0,84.85,84.9,64194.0,66.889,66.952,66.8339,66.8733,64194.0
2016-06-20 13:00:00,84.87,84.92,84.83,84.84,158572.0,66.8496,66.889,66.8181,66.826,158572.0
2016-06-20 13:10:00,84.84,84.86,84.68,84.76,63336.0,66.826,66.8418,66.7,66.763,63336.0
2016-06-20 13:20:00,84.77,84.8,84.69,84.71,76578.0,66.7709,66.7945,66.7079,66.7236,76578.0
2016-06-20 13:30:00,84.71,84.79,84.67,84.76,47034.0,66.7236,66.7866,66.6921,66.763,47034.0
2016-06-20 13:40:00,84.76,84.81,84.71,84.76,55033.0,66.763,66.8024,66.7236,66.763,55033.0
2016-06-20 13:50:00,84.77,84.79,84.72,84.76,41375.0,66.7709,66.7866,66.7315,66.763,41375.0
2016-06-20 14:00:00,84.76,84.8,84.67,84.72,62349.0,66.763,66.7945,66.6921,66.7315,62349.0
2016-06-20 14:10:00,84.72,84.74,84.64,84.68,53503.0,66.7315,66.7472,66.6685,66.7,53503.0
2016-06-20 14:20:00,84.67,84.73,84.56,84.58,91585.0,66.6921,66.7394,66.6055,66.6212,91585.0
2016-06-20 14:30:00,84.58,84.68,84.57,84.61,49059.0,66.6212,66.7,66.6133,66.6448,49059.0
2016-06-20 14:40:00,84.61,84.76,84.57,84.75,109449.0,66.6448,66.763,66.6133,66.7551,109449.0
2016-06-20 14:50:00,84.76,84.77,84.67,84.67,84583.0,66.763,66.7709,66.6921,66.6921,84583.0
2016-06-20 15:00:00,84.67,84.68,84.6,84.62,112646.0,66.6921,66.7,66.637,66.6527,112646.0
2016-06-20 15:10:00,84.62,84.63,84.48,84.52,103789.0,66.6527,66.6606,66.5424,66.574,103789.0
2016-06-20 15:20:00,84.53,84.59,84.44,84.49,108093.0,66.5818,66.6291,66.5109,66.5503,108093.0
2016-06-20 15:30:00,84.49,84.59,84.48,84.55,122323.0,66.5503,66.6291,66.5424,66.5976,122323.0
2016-06-20 15:40:00,84.56,84.62,84.45,84.46,193766.0,66.6055,66.6527,66.5188,66.5267,193766.0
2016-06-20 15:50:00,84.46,84.51,84.35,84.45,402830.0,66.5267,66.5661,66.4401,66.5188,402830.0
2016-06-21 09:30:00,84.84,84.98,84.56,84.59,146294.0,66.826,66.9363,66.6055,66.6291,146294.0
2016-06-21 09:40:00,84.59,84.7,84.48,84.6,79892.0,66.6291,66.7157,66.5424,66.637,79892.0
2016-06-21 09:50:00,84.59,84.61,84.29,84.31,99651.0,66.6291,66.6448,66.3928,66.4085,99651.0
2016-06-21 10:00:00,84.3,84.35,84.16,84.26,95299.0,66.4007,66.4401,66.2904,66.3692,95299.0
2016-06-21 10:10:00,84.25,84.42,84.25,84.3,52737.0,66.3613,66.4952,66.3613,66.4007,52737.0
2016-06-21 10:20:00,84.29,84.35,84.21,84.28,71856.0,66.3928,66.4401,66.3298,66.3849,71856.0
2016-06-21 10:30:00,84.28,84.32,84.18,84.22,93333.0,66.3849,66.4164,66.3061,66.3377,93333.0
2016-06-21 10:40:00,84.23,84.26,84.16,84.21,126875.0,66.3455,66.3692,66.2904,66.3298,126875.0
2016-06-21 10:50:00,84.21,84.22,84.15,84.18,58490.0,66.3298,66.3377,66.2825,66.3061,58490.0
2016-06-21 11:00:00,84.18,84.27,84.11,84.12,120375.0,66.3061,66.377,66.251,66.2589,120375.0
2016-06-21 11:10:00,84.12,84.22,84.07,84.18,61618.0,66.2589,66.3377,66.2195,66.3061,61618.0
2016-06-21 11:20:00,84.19,84.21,83.93,83.93,92097.0,66.314,66.3298,66.1092,66.1092,92097.0
2016-06-21 11:30:00,83.93,84.06,83.93,84.06,61978.0,66.1092,66.2116,66.1092,66.2116,61978.0
2016-06-21 11:40:00,84.05,84.09,83.98,84.01,96915.0,66.2038,66.2353,66.1486,66.1722,96915.0
2016-06-21 11:50:00,84.01,84.08,83.96,84.05,59728.0,66.1722,66.2274,66.1329,66.2038,59728.0
2016-06-21 12:00:00,84.05,84.09,83.99,84.03,69734.0,66.2038,66.2353,66.1565,66.188,69734.0
2016-06-21 12:10:00,84.02,84.14,84.01,84.13,70406.0,66.1801,66.2746,66.1722,66.2668,70406.0
2016-06-21 12:20:00,84.12,84.23,84.11,84.23,119272.0,66.2589,66.3455,66.251,66.3455,119272.0
2016-06-21 12:30:00,84.23,84.29,84.2,84.29,24923.0,66.3455,66.3928,66.3219,66.3928,24923.0
2016-06-21 12:40:00,84.29,84.32,84.24,84.26,77303.0,66.3928,66.4164,66.3534,66.3692,77303.0
2016-06-21 12:50:00,84.26,84.29,84.25,84.26,32323.0,66.3692,66.3928,66.3613,66.3692,32323.0
2016-06-21 13:00:00,84.27,84.29,84.25,84.28,29299.0,66.377,66.3928,66.3613,66.3849,29299.0
2016-06-21 13:10:00,84.28,84.34,84.26,84.3,45930.0,66.3849,66.4322,66.3692,66.4007,45930.0
2016-06-21 13:20:00,84.29,84.29,84.25,84.25,137831.0,66.3928,66.3928,66.3613,66.3613,137831.0
2016-06-21 13:30:00,84.25,84.3,84.23,84.27,221097.0,66.3613,66.4007,66.3455,66.377,221097.0
2016-06-21 13:40:00,84.27,84.32,84.26,84.29,40897.0,66.377,66.4164,66.3692,66.3928,40897.0
2016-06-21 13:50:00,84.29,84.44,84.28,84.41,37361.0,66.3928,66.5109,66.3849,66.4873,37361.0
2016-06-21 14:00:00,84.41,84.5,84.4,84.47,83891.0,66.4873,66.5582,66.4794,66.5346,83891.0
2016-06-21 14:10:00,84.48,84.57,84.47,84.55,137852.0,66.5424,66.6133,66.5346,66.5976,137852.0
2016-06-21 14:20:00,84.55,84.56,84.5,84.54,85683.0,66.5976,66.6055,66.5582,66.5897,85683.0
2016-06-21 14:30:00,84.55,84.65,84.5,84.58,106290.0,66.5976,66.6764,66.5582,66.6212,106290.0
2016-06-21 14:40:00,84.57,84.63,84.55,84.59,136411.0,66.6133,66.6606,66.5976,66.6291,136411.0
2016-06-21 14:50:00,84.58,84.64,84.58,84.61,73336.0,66.6212,66.6685,66.6212,66.6448,73336.0
2016-06-21 15:00:00,84.61,84.62,84.54,84.59,175091.0,66.6448,66.6527,66.5897,66.6291,175091.0
2016-06-21 15:10:00,84.59,84.66,84.59,84.62,124693.0,66.6291,66.6842,66.6291,66.6527,124693.0
2016-06-21 15:20:00,84.62,84.65,84.59,84.62,106077.0,66.6527,66.6764,66.6291,66.6527,106077.0
2016-06-21 15:30:00,84.61,84.65,84.58,84.6,254099.0,66.6448,66.6764,66.6212,66.637,254099.0
2016-06-21 15:40:00,84.6,84.61,84.5,84.59,225802.0,66.637,66.6448,66.5582,66.6291,225802.0
2016-06-21 15:50:00,84.59,84.64,84.54,84.57,416932.0,66.6291,66.6685,66.5897,66.6133,416932.0
2016-06-22 09:30:00,84.55,84.95,84.46,84.81,226217.0,66.5976,66.9127,66.5267,66.8024,226217.0
2016-06-22 09:40:00,84.81,84.83,84.71,84.75,95855.0,66.8024,66.8181,66.7236,66.7551,95855.0
2016-06-22 09:50:00,84.74,84.79,84.61,84.76,83032.0,66.7472,66.7866,66.6448,66.763,83032.0
2016-06-22 10:00:00,84.76,84.81,84.71,84.78,156921.0,66.763,66.8024,66.7236,66.7788,156921.0
2016-06-22 10:10:00,84.77,84.81,84.69,84.74,152518.0,66.7709,66.8024,66.7079,66.7472,152518.0
2016-06-22 10:20:00,84.74,84.77,84.59,84.66,175769.0,66.7472,66.7709,66.6291,66.6842,175769.0
2016-06-22 10:30:00,84.65,84.96,84.63,84.93,104794.0,66.6764,66.9205,66.6606,66.8969,104794.0
2016-06-22 10:40:00,84.94,85.01,84.88,85.0,143717.0,66.9048,66.9599,66.8575,66.952,143717.0
2016-06-22 10:50:00,85.01,85.09,84.99,85.0,218111.0,66.9599,67.0229,66.9442,66.952,218111.0
2016-06-22 11:00:00,85.0,85.07,84.99,85.04,126813.0,66.952,67.0072,66.9442,66.9835,126813.0
2016-06-22 11:10:00,85.04,85.12,85.02,85.09,89568.0,66.9835,67.0466,66.9678,67.0229,89568.0
2016-06-22 11:20:00,85.09,85.14,85.02,85.07,157238.0,67.0229,67.0623,66.9678,67.0072,157238.0
2016-06-22 11:30:00,85.06,85.06,84.85,84.95,164634.0,66.9993,66.9993,66.8339,66.9127,164634.0
2016-06-22 11:40:00,84.95,84.95,84.82,84.84,76401.0,66.9127,66.9127,66.8103,66.826,76401.0
2016-06-22 11:50:00,84.84,84.91,84.83,84.9,104850.0,66.826,66.8811,66.8181,66.8733,104850.0
2016-06-22 12:00:00,84.89,84.95,84.82,84.83,101964.0,66.8654,66.9127,66.8103,66.8181,101964.0
2016-06-22 12:10:00,84.83,84.87,84.73,84.77,80730.0,66.8181,66.8496,66.7394,66.7709,80730.0
2016-06-22 12:20:00,84.77,84.77,84.6,84.61,113446.0,66.7709,66.7709,66.637,66.6448,113446.0
2016-06-22 12:30:00,84.62,84.66,84.6,84.63,51705.0,66.6527,66.6842,66.637,66.6606,51705.0
2016-06-22 12:40:00,84.62,84.65,84.55,84.59,75879.0,66.6527,66.6764,66.5976,66.6291,75879.0
2016-06-22 12:50:00,84.6,84.6,84.52,84.57,44949.0,66.637,66.637,66.574,66.6133,44949.0
2016-06-22 13:00:00,84.56,84.59,84.46,84.46,126849.0,66.6055,66.6291,66.5267,66.5267,126849.0
2016-06-22 13:10:00,84.45,84.5,84.41,84.45,64046.0,66.5188,66.5582,66.4873,66.5188,64046.0
2016-06-22 13:20:00,84.45,84.48,84.37,84.46,42575.0,66.5188,66.5424,66.4558,66.5267,42575.0
2016-06-22 13:30:00,84.46,84.56,84.43,84.54,52812.0,66.5267,66.6055,66.5031,66.5897,52812.0
2016-06-22 13:40:00,84.55,84.68,84.55,84.68,44248.0,66.5976,66.7,66.5976,66.7,44248.0
2016-06-22 13:50:00,84.67,84.74,84.67,84.71,32353.0,66.6921,66.7472,66.6921,66.7236,32353.0
2016-06-22 14:00:00,84.7,84.72,84.64,84.67,63288.0,66.7157,66.7315,66.6685,66.6921,63288.0
2016-06-22 14:10:00,84.67,84.7,84.63,84.64,49120.0,66.6921,66.7157,66.6606,66.6685,49120.0
2016-06-22 14:20:00,84.64,84.65,84.56,84.59,90041.0,66.6685,66.6764,66.6055,66.6291,90041.0
2016-06-22 14:30:00,84.59,84.62,84.41,84.43,112481.0,66.6291,66.6527,66.4873,66.5031,112481.0
2016-06-22 14:40:00,84.43,84.5,84.39,84.44,102734.0,66.5031,66.5582,66.4716,66.5109,102734.0
2016-06-22 14:50:00,84.43,84.56,84.4,84.55,103493.0,66.5031,66.6055,66.4794,66.5976,103493.0
2016-06-22 15:00:00,84.56,84.64,84.48,84.51,120362.0,66.6055,66.6685,66.5424,66.5661,120362.0
2016-06-22 15:10:00,84.51,84.56,84.47,84.49,127448.0,66.5661,66.6055,66.5346,66.5503,127448.0
2016-06-22 15:20:00,84.49,84.51,84.37,84.39,111483.0,66.5503,66.5661,66.4558,66.4716,111483.0
2016-06-22 15:30:00,84.4,84.46,84.36,84.45,127572.0,66.4794,66.5267,66.4479,66.5188,127572.0
2016-06-22 15:40:00,84.46,84.48,84.33,84.36,182902.0,66.5267,66.5424,66.4243,66.4479,182902.0
2016-06-22 15:50:00,84.36,84.36,84.23,84.28,505986.0,66.4479,66.4479,66.3455,66.3849,505986.0
2016-06-23 09:30:00,85.1,85.1,84.65,84.86,136523.0,67.0308,67.0308,66.6764,66.8418,136523.0
2016-06-23 09:40:00,84.86,85.0,84.72,84.74,93862.0,66.8418,66.952,66.7315,66.7472,93862.0
2016-06-23 09:50:00,84.75,84.83,84.71,84.82,138599.0,66.7551,66.8181,66.7236,66.8103,138599.0
2016-06-23 10:00:00,84.81,84.95,84.79,84.87,129364.0,66.8024,66.9127,66.7866,66.8496,129364.0
2016-06-23 10:10:00,84.87,84.98,84.82,84.95,217800.0,66.8496,66.9363,66.8103,66.9127,217800.0
2016-06-23 10:20:00,84.95,85.14,84.94,85.0,137170.0,66.9127,67.0623,66.9048,66.952,137170.0
2016-06-23 10:30:00,85.01,85.15,84.99,85.13,100227.0,66.9599,67.0702,66.9442,67.0544,100227.0
2016-06-23 10:40:00,85.13,85.21,85.11,85.13,141965.0,67.0544,67.1174,67.0387,67.0544,141965.0
2016-06-23 10:50:00,85.13,85.33,85.13,85.25,87564.0,67.0544,67.212,67.0544,67.149,87564.0
2016-06-23 11:00:00,85.26,85.29,85.15,85.15,63091.0,67.1568,67.1805,67.0702,67.0702,63091.0
2016-06-23 11:10:00,85.15,85.26,85.14,85.23,39234.0,67.0702,67.1568,67.0623,67.1332,39234.0
2016-06-23 11:20:00,85.23,85.37,85.23,85.37,71477.0,67.1332,67.2435,67.1332,67.2435,71477.0
2016-06-23 11:30:00,85.37,85.41,85.3,85.39,88490.0,67.2435,67.275,67.1883,67.2592,88490.0
2016-06-23 11:40:00,85.39,85.52,85.38,85.52,313059.0,67.2592,67.3616,67.2514,67.3616,313059.0
2016-06-23 11:50:00,85.51,85.6,85.42,85.43,77314.0,67.3538,67.4246,67.2829,67.2907,77314.0
2016-06-23 12:00:00,85.43,85.46,85.28,85.29,52262.0,67.2907,67.3144,67.1726,67.1805,52262.0
2016-06-23 12:10:00,85.29,85.4,85.26,85.38,94245.0,67.1805,67.2671,67.1568,67.2514,94245.0
2016-06-23 12:20:00,85.38,85.45,85.32,85.37,114669.0,67.2514,67.3065,67.2041,67.2435,114669.0
2016-06-23 12:30:00,85.36,85.41,85.34,85.35,70267.0,67.2356,67.275,67.2198,67.2277,70267.0
2016-06-23 12:40:00,85.35,85.38,85.3,85.36,122815.0,67.2277,67.2514,67.1883,67.2356,122815.0
2016-06-23 12:50:00,85.35,85.42,85.33,85.39,55572.0,67.2277,67.2829,67.212,67.2592,55572.0
2016-06-23 13:00:00,85.38,85.44,85.34,85.44,61684.0,67.2514,67.2986,67.2198,67.2986,61684.0
2016-06-23 13:10:00,85.43,85.53,85.43,85.51,72683.0,67.2907,67.3695,67.2907,67.3538,72683.0
2016-06-23 13:20:00,85.51,85.55,85.44,85.51,67096.0,67.3538,67.3853,67.2986,67.3538,67096.0
2016-06-23 13:30:00,85.51,85.55,85.44,85.45,156454.0,67.3538,67.3853,67.2986,67.3065,156454.0
2016-06-23 13:40:00,85.46,85.51,85.41,85.46,73825.0,67.3144,67.3538,67.275,67.3144,73825.0
2016-06-23 13:50:00,85.47,85.51,85.44,85.51,99502.0,67.3222,67.3538,67.2986,67.3538,99502.0
2016-06-23 14:00:00,85.51,85.52,85.45,85.52,99502.0,67.3538,67.3616,67.3065,67.3616,99502.0
2016-06-23 14:10:00,85.52,85.53,85.49,85.51,57112.0,67.3616,67.3695,67.338,67.3538,57112.0
2016-06-23 14:20:00,85.51,85.56,85.49,85.56,47816.0,67.3538,67.3931,67.338,67.3931,47816.0
2016-06-23 14:30:00,85.57,85.57,85.51,85.55,77120.0,67.401,67.401,67.3538,67.3853,77120.0
2016-06-23 14:40:00,85.56,85.65,85.51,85.61,84826.0,67.3931,67.464,67.3538,67.4325,84826.0
2016-06-23 14:50:00,85.6,85.63,85.5,85.52,100038.0,67.4246,67.4483,67.3459,67.3616,100038.0
2016-06-23 15:00:00,85.52,85.54,85.45,85.52,162440.0,67.3616,67.3774,67.3065,67.3616,162440.0
2016-06-23 15:10:00,85.51,85.54,85.45,85.46,161294.0,67.3538,67.3774,67.3065,67.3144,161294.0
2016-06-23 15:20:00,85.47,85.5,85.43,85.48,135711.0,67.3222,67.3459,67.2907,67.3301,135711.0
2016-06-23 15:30:00,85.48,85.57,85.47,85.53,178041.0,67.3301,67.401,67.3222,67.3695,178041.0
2016-06-23 15:40:00,85.53,85.66,85.5,85.63,166274.0,67.3695,67.4719,67.3459,67.4483,166274.0
2016-06-23 15:50:00,85.63,85.77,85.63,85.75,498461.0,67.4483,67.5585,67.4483,67.5428,498461.0
2016-06-24 09:30:00,83.77,84.14,83.54,84.06,393802.0,65.9832,66.2746,65.802,66.2116,393802.0
2016-06-24 09:40:00,84.08,84.6,84.0,84.25,384938.0,66.2274,66.637,66.1644,66.3613,384938.0
2016-06-24 09:50:00,84.25,84.65,84.02,84.52,205287.0,66.3613,66.6764,66.1801,66.574,205287.0
2016-06-24 10:00:00,84.51,84.81,84.39,84.59,142960.0,66.5661,66.8024,66.4716,66.6291,142960.0
2016-06-24 10:10:00,84.59,84.61,84.38,84.54,195292.0,66.6291,66.6448,66.4637,66.5897,195292.0
2016-06-24 10:20:00,84.52,84.56,84.38,84.51,134672.0,66.574,66.6055,66.4637,66.5661,134672.0
2016-06-24 10:30:00,84.5,84.56,84.29,84.53,75477.0,66.5582,66.6055,66.3928,66.5818,75477.0
2016-06-24 10:40:00,84.53,84.54,84.27,84.46,62593.0,66.5818,66.5897,66.377,66.5267,62593.0
2016-06-24 10:50:00,84.46,84.57,84.29,84.32,117566.0,66.5267,66.6133,66.3928,66.4164,117566.0
2016-06-24 11:00:00,84.34,84.42,84.17,84.38,136371.0,66.4322,66.4952,66.2983,66.4637,136371.0
2016-06-24 11:10:00,84.38,84.49,84.25,84.26,94197.0,66.4637,66.5503,66.3613,66.3692,94197.0
2016-06-24 11:20:00,84.25,84.32,84.06,84.3,133371.0,66.3613,66.4164,66.2116,66.4007,133371.0
2016-06-24 11:30:00,84.29,84.31,84.1,84.1,85273.0,66.3928,66.4085,66.2431,66.2431,85273.0
2016-06-24 11:40:00,84.11,84.26,84.02,84.04,120027.0,66.251,66.3692,66.1801,66.1959,120027.0
2016-06-24 11:50:00,84.05,84.13,83.95,84.12,159185.0,66.2038,66.2668,66.125,66.2589,159185.0
2016-06-24 12:00:00,84.12,84.18,83.94,83.94,120348.0,66.2589,66.3061,66.1171,66.1171,120348.0
2016-06-24 12:10:00,83.94,83.95,83.65,83.69,122549.0,66.1171,66.125,65.8887,65.9202,122549.0
2016-06-24 12:20:00,83.7,83.83,83.68,83.74,84725.0,65.9281,66.0305,65.9123,65.9596,84725.0
2016-06-24 12:30:00,83.74,83.83,83.71,83.75,179008.0,65.9596,66.0305,65.9359,65.9675,179008.0
2016-06-24 12:40:00,83.75,83.79,83.52,83.55,112692.0,65.9675,65.999,65.7863,65.8099,112692.0
2016-06-24 12:50:00,83.56,83.65,83.52,83.61,74368.0,65.8178,65.8887,65.7863,65.8572,74368.0
2016-06-24 13:00:00,83.63,83.77,83.6,83.67,77695.0,65.8729,65.9832,65.8493,65.9044,77695.0
2016-06-24 13:10:00,83.67,83.78,83.61,83.71,103763.0,65.9044,65.9911,65.8572,65.9359,103763.0
2016-06-24 13:20:00,83.72,83.73,83.65,83.68,92195.0,65.9438,65.9517,65.8887,65.9123,92195.0
2016-06-24 13:30:00,83.68,83.85,83.68,83.8,112638.0,65.9123,66.0462,65.9123,66.0068,112638.0
2016-06-24 13:40:00,83.79,83.8,83.59,83.68,59280.0,65.999,66.0068,65.8414,65.9123,59280.0
2016-06-24 13:50:00,83.7,83.75,83.62,83.75,95565.0,65.9281,65.9675,65.8651,65.9675,95565.0
2016-06-24 14:00:00,83.75,83.85,83.75,83.8,152807.0,65.9675,66.0462,65.9675,66.0068,152807.0
2016-06-24 14:10:00,83.8,83.84,83.7,83.73,88844.0,66.0068,66.0383,65.9281,65.9517,88844.0
2016-06-24 14:20:00,83.72,83.74,83.51,83.55,61356.0,65.9438,65.9596,65.7784,65.8099,61356.0
2016-06-24 14:30:00,83.54,83.54,83.35,83.48,108497.0,65.802,65.802,65.6524,65.7548,108497.0
2016-06-24 14:40:00,83.49,83.56,83.4,83.48,49155.0,65.7627,65.8178,65.6918,65.7548,49155.0
2016-06-24 14:50:00,83.48,83.81,83.47,83.66,78149.0,65.7548,66.0147,65.7469,65.8966,78149.0
2016-06-24 15:00:00,83.66,83.71,83.5,83.52,78121.0,65.8966,65.9359,65.7705,65.7863,78121.0
2016-06-24 15:10:00,83.5,83.52,83.05,83.07,136625.0,65.7705,65.7863,65.4161,65.4318,136625.0
2016-06-24 15:20:00,83.07,83.22,83.05,83.19,114485.0,65.4318,65.55,65.4161,65.5264,114485.0
2016-06-24 15:30:00,83.19,83.46,83.17,83.36,181179.0,65.5264,65.739,65.5106,65.6603,181179.0
2016-06-24 15:40:00,83.35,83.68,83.32,83.63,245253.0,65.6524,65.9123,65.6288,65.8729,245253.0
2016-06-24 15:50:00,83.63,83.81,83.23,83.28,488725.0,65.8729,66.0147,65.5579,65.5972,488725.0
2016-06-27 09:30:00,81.27,82.01,80.52,81.77,336284.0,64.014,64.5969,63.4233,64.4079,336284.0
2016-06-27 09:40:00,81.76,82.13,81.63,81.74,202979.0,64.4,64.6914,64.2976,64.3842,202979.0
2016-06-27 09:50:00,81.73,81.77,81.57,81.64,166931.0,64.3764,64.4079,64.2503,64.3055,166931.0
2016-06-27 10:00:00,81.63,81.76,81.58,81.72,191934.0,64.2976,64.4,64.2582,64.3685,191934.0
2016-06-27 10:10:00,81.73,81.73,81.37,81.39,214431.0,64.3764,64.3764,64.0928,64.1085,214431.0
2016-06-27 10:20:00,81.39,81.48,81.25,81.28,164230.0,64.1085,64.1794,63.9983,64.0219,164230.0
2016-06-27 10:30:00,81.28,81.57,81.27,81.51,158876.0,64.0219,64.2503,64.014,64.2031,158876.0
2016-06-27 10:40:00,81.51,81.61,81.2,81.23,144357.0,64.2031,64.2818,63.9589,63.9825,144357.0
2016-06-27 10:50:00,81.22,81.24,81.04,81.11,167311.0,63.9746,63.9904,63.8329,63.888,167311.0
2016-06-27 11:00:00,81.09,81.46,81.06,81.43,141474.0,63.8722,64.1637,63.8486,64.1401,141474.0
2016-06-27 11:10:00,81.43,81.46,81.27,81.42,129292.0,64.1401,64.1637,64.014,64.1322,129292.0
2016-06-27 11:20:00,81.43,81.61,81.33,81.59,142046.0,64.1401,64.2818,64.0613,64.2661,142046.0
2016-06-27 11:30:00,81.58,81.75,81.56,81.75,106620.0,64.2582,64.3921,64.2425,64.3921,106620.0
2016-06-27 11:40:00,81.75,81.98,81.74,81.88,101206.0,64.3921,64.5733,64.3842,64.4945,101206.0
2016-06-27 11:50:00,81.88,81.93,81.76,81.85,96795.0,64.4945,64.5339,64.4,64.4709,96795.0
2016-06-27 12:00:00,81.85,81.98,81.75,81.93,95855.0,64.4709,64.5733,64.3921,64.5339,95855.0
2016-06-27 12:10:00,81.93,82.05,81.9,82.0,148272.0,64.5339,64.6284,64.5103,64.589,148272.0
2016-06-27 12:20:00,82.0,82.19,81.96,82.16,99022.0,64.589,64.7387,64.5575,64.7151,99022.0
2016-06-27 12:30:00,82.16,82.17,82.01,82.02,81509.0,64.7151,64.7229,64.5969,64.6048,81509.0
2016-06-27 12:40:00,82.02,82.09,81.98,82.07,175967.0,64.6048,64.6599,64.5733,64.6442,175967.0
2016-06-27 12:50:00,82.07,82.16,81.99,82.14,74202.0,64.6442,64.7151,64.5811,64.6993,74202.0
2016-06-27 13:00:00,82.15,82.25,82.09,82.16,101875.0,64.7072,64.7859,64.6599,64.7151,101875.0
2016-06-27 13:10:00,82.16,82.31,82.14,82.26,84198.0,64.7151,64.8332,64.6993,64.7938,84198.0
2016-06-27 13:20:00,82.26,82.45,82.25,82.3,85711.0,64.7938,64.9435,64.7859,64.8253,85711.0
2016-06-27 13:30:00,82.3,82.3,82.1,82.18,82907.0,64.8253,64.8253,64.6678,64.7308,82907.0
2016-06-27 13:40:00,82.17,82.18,81.98,82.13,81920.0,64.7229,64.7308,64.5733,64.6914,81920.0
2016-06-27 13:50:00,82.13,82.25,82.08,82.21,75076.0,64.6914,64.7859,64.652,64.7544,75076.0
2016-06-27 14:00:00,82.21,82.21,82.04,82.1,82373.0,64.7544,64.7544,64.6205,64.6678,82373.0
2016-06-27 14:10:00,82.09,82.13,82.0,82.08,113109.0,64.6599,64.6914,64.589,64.652,113109.0
2016-06-27 14:20:00,82.1,82.24,82.02,82.22,84156.0,64.6678,64.7781,64.6048,64.7623,84156.0
2016-06-27 14:30:00,82.23,82.29,82.11,82.24,127934.0,64.7702,64.8175,64.6757,64.7781,127934.0
2016-06-27 14:40:00,82.24,82.24,82.02,82.05,132844.0,64.7781,64.7781,64.6048,64.6284,132844.0
2016-06-27 14:50:00,82.06,82.13,81.98,82.1,169557.0,64.6363,64.6914,64.5733,64.6678,169557.0
2016-06-27 15:00:00,82.11,82.21,82.05,82.1,132447.0,64.6757,64.7544,64.6284,64.6678,132447.0
2016-06-27 15:10:00,82.1,82.22,82.0,82.01,165596.0,64.6678,64.7623,64.589,64.5969,165596.0
2016-06-27 15:20:00,82.01,82.19,81.93,82.17,166303.0,64.5969,64.7387,64.5339,64.7229,166303.0
2016-06-27 15:30:00,82.17,82.57,82.11,82.56,242844.0,64.7229,65.038,64.6757,65.0301,242844.0
2016-06-27 15:40:00,82.55,82.65,82.46,82.65,292041.0,65.0222,65.101,64.9514,65.101,292041.0
2016-06-27 15:50:00,82.64,82.65,82.38,82.39,420561.0,65.0931,65.101,64.8883,64.8962,420561.0
2016-06-28 09:30:00,83.0,83.18,82.76,83.06,382249.0,65.3767,65.5185,65.1877,65.424,382249.0
2016-06-28 09:40:00,83.05,83.21,82.94,83.1,204904.0,65.4161,65.5421,65.3294,65.4555,204904.0
2016-06-28 09:50:00,83.1,83.23,83.06,83.16,150585.0,65.4555,65.5579,65.424,65.5027,150585.0
2016-06-28 10:00:00,83.16,83.19,83.12,83.16,151171.0,65.5027,65.5264,65.4712,65.5027,151171.0
2016-06-28 10:10:00,83.16,83.28,83.13,83.27,144512.0,65.5027,65.5972,65.4791,65.5894,144512.0
2016-06-28 10:20:00,83.29,83.35,83.23,83.29,98160.0,65.6051,65.6524,65.5579,65.6051,98160.0
2016-06-28 10:30:00,83.29,83.47,83.28,83.38,116587.0,65.6051,65.7469,65.5972,65.676,116587.0
2016-06-28 10:40:00,83.38,83.62,83.35,83.58,108918.0,65.676,65.8651,65.6524,65.8335,108918.0
2016-06-28 10:50:00,83.58,83.8,83.55,83.73,148210.0,65.8335,66.0068,65.8099,65.9517,148210.0
2016-06-28 11:00:00,83.73,83.87,83.67,83.77,219316.0,65.9517,66.062,65.9044,65.9832,219316.0
2016-06-28 11:10:00,83.76,84.09,83.75,84.08,137176.0,65.9753,66.2353,65.9675,66.2274,137176.0
2016-06-28 11:20:00,84.08,84.13,83.99,84.0,185658.0,66.2274,66.2668,66.1565,66.1644,185658.0
2016-06-28 11:30:00,84.02,84.07,83.97,84.04,108934.0,66.1801,66.2195,66.1407,66.1959,108934.0
2016-06-28 11:40:00,84.05,84.17,83.99,84.14,85426.0,66.2038,66.2983,66.1565,66.2746,85426.0
2016-06-28 11:50:00,84.14,84.22,84.11,84.18,102928.0,66.2746,66.3377,66.251,66.3061,102928.0
2016-06-28 12:00:00,84.19,84.22,84.13,84.15,109918.0,66.314,66.3377,66.2668,66.2825,109918.0
2016-06-28 12:10:00,84.15,84.2,84.05,84.06,92289.0,66.2825,66.3219,66.2038,66.2116,92289.0
2016-06-28 12:20:00,84.06,84.15,84.04,84.15,67718.0,66.2116,66.2825,66.1959,66.2825,67718.0
2016-06-28 12:30:00,84.16,84.24,84.08,84.23,81989.0,66.2904,66.3534,66.2274,66.3455,81989.0
2016-06-28 12:40:00,84.23,84.29,84.13,84.15,71298.0,66.3455,66.3928,66.2668,66.2825,71298.0
2016-06-28 12:50:00,84.14,84.2,84.08,84.11,112705.0,66.2746,66.3219,66.2274,66.251,112705.0
2016-06-28 13:00:00,84.11,84.11,83.9,83.9,140370.0,66.251,66.251,66.0856,66.0856,140370.0
2016-06-28 13:10:00,83.9,83.95,83.86,83.91,106329.0,66.0856,66.125,66.0541,66.0935,106329.0
2016-06-28 13:20:00,83.9,83.92,83.76,83.8,87846.0,66.0856,66.1014,65.9753,66.0068,87846.0
2016-06-28 13:30:00,83.8,83.8,83.65,83.7,78200.0,66.0068,66.0068,65.8887,65.9281,78200.0
2016-06-28 13:40:00,83.7,83.75,83.6,83.63,51124.0,65.9281,65.9675,65.8493,65.8729,51124.0
2016-06-28 13:50:00,83.62,83.68,83.54,83.55,62464.0,65.8651,65.9123,65.802,65.8099,62464.0
2016-06-28 14:00:00,83.56,83.59,83.48,83.53,90313.0,65.8178,65.8414,65.7548,65.7942,90313.0
2016-06-28 14:10:00,83.53,83.64,83.49,83.64,101142.0,65.7942,65.8808,65.7627,65.8808,101142.0
2016-06-28 14:20:00,83.63,83.64,83.55,83.57,98835.0,65.8729,65.8808,65.8099,65.8257,98835.0
2016-06-28 14:30:00,83.57,83.89,83.56,83.86,105442.0,65.8257,66.0777,65.8178,66.0541,105442.0
2016-06-28 14:40:00,83.86,83.89,83.82,83.87,82370.0,66.0541,66.0777,66.0226,66.062,82370.0
2016-06-28 14:50:00,83.87,84.18,83.87,84.15,119035.0,66.062,66.3061,66.062,66.2825,119035.0
2016-06-28 15:00:00,84.14,84.17,84.03,84.04,145235.0,66.2746,66.2983,66.188,66.1959,145235.0
2016-06-28 15:10:00,84.04,84.18,84.03,84.05,103777.0,66.1959,66.3061,66.188,66.2038,103777.0
2016-06-28 15:20:00,84.05,84.05,83.87,83.93,103545.0,66.2038,66.2038,66.062,66.1092,103545.0
2016-06-28 15:30:00,83.92,84.06,83.9,84.05,138110.0,66.1014,66.2116,66.0856,66.2038,138110.0
2016-06-28 15:40:00,84.06,84.18,84.04,84.11,199298.0,66.2116,66.3061,66.1959,66.251,199298.0
2016-06-28 15:50:00,84.13,84.15,84.0,84.15,325155.0,66.2668,66.2825,66.1644,66.2825,325155.0
2016-06-29 09:30:00,84.34,85.08,84.34,84.93,247447.0,66.4322,67.0151,66.4322,66.8969,247447.0
2016-06-29 09:40:00,84.93,85.06,84.67,84.8,129496.0,66.8969,66.9993,66.6921,66.7945,129496.0
2016-06-29 09:50:00,84.79,84.98,84.69,84.69,114333.0,66.7866,66.9363,66.7079,66.7079,114333.0
2016-06-29 10:00:00,84.69,84.97,84.68,84.93,116743.0,66.7079,66.9284,66.7,66.8969,116743.0
2016-06-29 10:10:00,84.93,85.14,84.93,85.13,133160.0,66.8969,67.0623,66.8969,67.0544,133160.0
2016-06-29 10:20:00,85.13,85.33,85.13,85.2,98657.0,67.0544,67.212,67.0544,67.1096,98657.0
2016-06-29 10:30:00,85.22,85.34,85.15,85.22,121320.0,67.1253,67.2198,67.0702,67.1253,121320.0
2016-06-29 10:40:00,85.23,85.29,85.2,85.23,101490.0,67.1332,67.1805,67.1096,67.1332,101490.0
2016-06-29 10:50:00,85.24,85.31,85.2,85.27,88372.0,67.1411,67.1962,67.1096,67.1647,88372.0
2016-06-29 11:00:00,85.27,85.34,85.24,85.27,82732.0,67.1647,67.2198,67.1411,67.1647,82732.0
2016-06-29 11:10:00,85.28,85.31,85.18,85.19,83038.0,67.1726,67.1962,67.0938,67.1017,83038.0
2016-06-29 11:20:00,85.2,85.34,85.16,85.28,140516.0,67.1096,67.2198,67.0781,67.1726,140516.0
2016-06-29 11:30:00,85.29,85.39,85.25,85.39,67510.0,67.1805,67.2592,67.149,67.2592,67510.0
2016-06-29 11:40:00,85.39,85.42,85.27,85.27,88356.0,67.2592,67.2829,67.1647,67.1647,88356.0
2016-06-29 11:50:00,85.27,85.44,85.24,85.44,61081.0,67.1647,67.2986,67.1411,67.2986,61081.0
2016-06-29 12:00:00,85.45,85.52,85.42,85.5,76896.0,67.3065,67.3616,67.2829,67.3459,76896.0
2016-06-29 12:10:00,85.5,85.58,85.49,85.51,59743.0,67.3459,67.4089,67.338,67.3538,59743.0
2016-06-29 12:20:00,85.51,85.53,85.48,85.48,48485.0,67.3538,67.3695,67.3301,67.3301,48485.0
2016-06-29 12:30:00,85.48,85.51,85.38,85.48,65077.0,67.3301,67.3538,67.2514,67.3301,65077.0
2016-06-29 12:40:00,85.47,85.47,85.38,85.4,55464.0,67.3222,67.3222,67.2514,67.2671,55464.0
2016-06-29 12:50:00,85.41,85.48,85.36,85.45,53782.0,67.275,67.3301,67.2356,67.3065,53782.0
2016-06-29 13:00:00,85.45,85.45,85.39,85.4,73651.0,67.3065,67.3065,67.2592,67.2671,73651.0
2016-06-29 13:10:00,85.39,85.56,85.37,85.53,69777.0,67.2592,67.3931,67.2435,67.3695,69777.0
2016-06-29 13:20:00,85.53,85.58,85.43,85.45,127724.0,67.3695,67.4089,67.2907,67.3065,127724.0
2016-06-29 13:30:00,85.45,85.52,85.4,85.41,91527.0,67.3065,67.3616,67.2671,67.275,91527.0
2016-06-29 13:40:00,85.42,85.49,85.38,85.39,102021.0,67.2829,67.338,67.2514,67.2592,102021.0
2016-06-29 13:50:00,85.4,85.46,85.38,85.45,121376.0,67.2671,67.3144,67.2514,67.3065,121376.0
2016-06-29 14:00:00,85.45,85.51,85.4,85.5,73200.0,67.3065,67.3538,67.2671,67.3459,73200.0
2016-06-29 14:10:00,85.5,85.58,85.48,85.56,83707.0,67.3459,67.4089,67.3301,67.3931,83707.0
2016-06-29 14:20:00,85.57,85.69,85.57,85.67,73565.0,67.401,67.4955,67.401,67.4798,73565.0
2016-06-29 14:30:00,85.67,85.71,85.56,85.56,93964.0,67.4798,67.5113,67.3931,67.3931,93964.0
2016-06-29 14:40:00,85.56,85.63,85.55,85.56,66731.0,67.3931,67.4483,67.3853,67.3931,66731.0
2016-06-29 14:50:00,85.57,85.6,85.46,85.58,99445.0,67.401,67.4246,67.3144,67.4089,99445.0
2016-06-29 15:00:00,85.58,85.67,85.57,85.65,75582.0,67.4089,67.4798,67.401,67.464,75582.0
2016-06-29 15:10:00,85.65,85.71,85.57,85.7,99202.0,67.464,67.5113,67.401,67.5034,99202.0
2016-06-29 15:20:00,85.71,85.73,85.62,85.71,118055.0,67.5113,67.527,67.4404,67.5113,118055.0
2016-06-29 15:30:00,85.72,85.72,85.6,85.61,153386.0,67.5192,67.5192,67.4246,67.4325,153386.0
2016-06-29 15:40:00,85.61,85.62,85.48,85.56,196539.0,67.4325,67.4404,67.3301,67.3931,196539.0
2016-06-29 15:50:00,85.56,85.57,85.4,85.44,320852.0,67.3931,67.401,67.2671,67.2986,320852.0
2016-06-30 09:30:00,85.75,85.99,85.71,85.86,191830.0,67.5428,67.7318,67.5113,67.6294,191830.0
2016-06-30 09:40:00,85.84,86.02,85.83,85.89,124092.0,67.6137,67.7555,67.6058,67.6531,124092.0
2016-06-30 09:50:00,85.9,85.94,85.78,85.87,129391.0,67.6609,67.6924,67.5664,67.6373,129391.0
2016-06-30 10:00:00,85.87,85.93,85.71,85.75,118913.0,67.6373,67.6846,67.5113,67.5428,118913.0
2016-06-30 10:10:00,85.77,86.08,85.77,86.02,105952.0,67.5585,67.8027,67.5585,67.7555,105952.0
2016-06-30 10:20:00,86.03,86.09,85.95,86.08,78708.0,67.7633,67.8106,67.7003,67.8027,78708.0
2016-06-30 10:30:00,86.07,86.25,86.06,86.2,84570.0,67.7948,67.9366,67.787,67.8972,84570.0
2016-06-30 10:40:00,86.21,86.3,86.12,86.3,151417.0,67.9051,67.976,67.8342,67.976,151417.0
2016-06-30 10:50:00,86.31,86.31,86.12,86.17,108407.0,67.9839,67.9839,67.8342,67.8736,108407.0
2016-06-30 11:00:00,86.17,86.18,86.05,86.17,73753.0,67.8736,67.8815,67.7791,67.8736,73753.0
2016-06-30 11:10:00,86.17,86.21,86.04,86.07,106801.0,67.8736,67.9051,67.7712,67.7948,106801.0
2016-06-30 11:20:00,86.08,86.22,86.08,86.17,70466.0,67.8027,67.913,67.8027,67.8736,70466.0
2016-06-30 11:30:00,86.17,86.35,86.17,86.2,112185.0,67.8736,68.0154,67.8736,67.8972,112185.0
2016-06-30 11:40:00,86.2,86.33,86.18,86.28,80618.0,67.8972,67.9996,67.8815,67.9603,80618.0
2016-06-30 11:50:00,86.28,86.4,86.22,86.4,107870.0,67.9603,68.0548,67.913,68.0548,107870.0
2016-06-30 12:00:00,86.4,86.49,86.38,86.47,114068.0,68.0548,68.1257,68.039,68.1099,114068.0
2016-06-30 12:10:00,86.47,86.68,86.47,86.63,143399.0,68.1099,68.2753,68.1099,68.2359,143399.0
2016-06-30 12:20:00,86.63,86.82,86.61,86.75,93547.0,68.2359,68.3856,68.2202,68.3305,93547.0
2016-06-30 12:30:00,86.75,86.8,86.65,86.68,77071.0,68.3305,68.3698,68.2517,68.2753,77071.0
2016-06-30 12:40:00,86.69,86.74,86.6,86.73,75999.0,68.2832,68.3226,68.2123,68.3147,75999.0
2016-06-30 12:50:00,86.74,86.8,86.71,86.75,121995.0,68.3226,68.3698,68.299,68.3305,121995.0
2016-06-30 13:00:00,86.76,86.79,86.7,86.74,69982.0,68.3383,68.362,68.2911,68.3226,69982.0
2016-06-30 13:10:00,86.73,86.78,86.68,86.76,73112.0,68.3147,68.3541,68.2753,68.3383,73112.0
2016-06-30 13:20:00,86.76,86.78,86.66,86.69,70112.0,68.3383,68.3541,68.2596,68.2832,70112.0
2016-06-30 13:30:00,86.7,86.72,86.62,86.65,94485.0,68.2911,68.3068,68.2281,68.2517,94485.0
2016-06-30 13:40:00,86.64,86.69,86.61,86.66,53717.0,68.2438,68.2832,68.2202,68.2596,53717.0
2016-06-30 13:50:00,86.66,86.72,86.65,86.7,106029.0,68.2596,68.3068,68.2517,68.2911,106029.0
2016-06-30 14:00:00,86.7,86.86,86.69,86.83,113454.0,68.2911,68.4171,68.2832,68.3935,113454.0
2016-06-30 14:10:00,86.83,86.89,86.8,86.86,115349.0,68.3935,68.4407,68.3698,68.4171,115349.0
2016-06-30 14:20:00,86.86,86.91,86.81,86.82,112968.0,68.4171,68.4565,68.3777,68.3856,112968.0
2016-06-30 14:30:00,86.83,86.91,86.67,86.73,135762.0,68.3935,68.4565,68.2674,68.3147,135762.0
2016-06-30 14:40:00,86.74,86.84,86.74,86.83,86635.0,68.3226,68.4014,68.3226,68.3935,86635.0
2016-06-30 14:50:00,86.84,86.87,86.77,86.85,165201.0,68.4014,68.425,68.3462,68.4092,165201.0
2016-06-30 15:00:00,86.86,86.9,86.75,86.76,122471.0,68.4171,68.4486,68.3305,68.3383,122471.0
2016-06-30 15:10:00,86.76,86.76,86.61,86.68,96205.0,68.3383,68.3383,68.2202,68.2753,96205.0
2016-06-30 15:20:00,86.67,86.77,86.6,86.72,120908.0,68.2674,68.3462,68.2123,68.3068,120908.0
2016-06-30 15:30:00,86.73,86.79,86.67,86.69,225438.0,68.3147,68.362,68.2674,68.2832,225438.0
2016-06-30 15:40:00,86.69,86.72,86.53,86.53,200492.0,68.2832,68.3068,68.1572,68.1572,200492.0
2016-06-30 15:50:00,86.54,86.78,86.54,86.77,465588.0,68.1651,68.3541,68.1651,68.3462,465588.0
2016-07-01 09:30:00,86.87,86.95,86.56,86.87,120354.0,68.425,68.488,68.1808,68.425,120354.0
2016-07-01 09:40:00,86.86,86.9,86.74,86.89,76626.0,68.4171,68.4486,68.3226,68.4407,76626.0
2016-07-01 09:50:00,86.89,87.08,86.82,87.04,92005.0,68.4407,68.5904,68.3856,68.5589,92005.0
2016-07-01 10:00:00,87.04,87.28,87.04,87.26,112796.0,68.5589,68.7479,68.5589,68.7322,112796.0
2016-07-01 10:10:00,87.26,87.38,87.24,87.31,101315.0,68.7322,68.8267,68.7164,68.7716,101315.0
2016-07-01 10:20:00,87.31,87.34,87.24,87.3,87582.0,68.7716,68.7952,68.7164,68.7637,87582.0
2016-07-01 10:30:00,87.3,87.31,87.19,87.25,106065.0,68.7637,68.7716,68.677,68.7243,106065.0
2016-07-01 10:40:00,87.25,87.3,87.23,87.28,61747.0,68.7243,68.7637,68.7085,68.7479,61747.0
2016-07-01 10:50:00,87.27,87.28,87.16,87.19,83366.0,68.7401,68.7479,68.6534,68.677,83366.0
2016-07-01 11:00:00,87.19,87.23,87.1,87.14,70663.0,68.677,68.7085,68.6061,68.6377,70663.0
2016-07-01 11:10:00,87.15,87.18,87.07,87.12,67274.0,68.6455,68.6692,68.5825,68.6219,67274.0
2016-07-01 11:20:00,87.12,87.21,87.09,87.15,60940.0,68.6219,68.6928,68.5983,68.6455,60940.0
2016-07-01 11:30:00,87.16,87.25,87.09,87.13,99810.0,68.6534,68.7243,68.5983,68.6298,99810.0
2016-07-01 11:40:00,87.13,87.17,86.99,87.01,94162.0,68.6298,68.6613,68.5195,68.5353,94162.0
2016-07-01 11:50:00,87.02,87.05,86.94,87.04,59602.0,68.5431,68.5668,68.4801,68.5589,59602.0
2016-07-01 12:00:00,87.04,87.1,87.03,87.05,86856.0,68.5589,68.6061,68.551,68.5668,86856.0
2016-07-01 12:10:00,87.06,87.1,86.99,87.04,71468.0,68.5746,68.6061,68.5195,68.5589,71468.0
2016-07-01 12:20:00,87.03,87.09,86.92,86.97,59211.0,68.551,68.5983,68.4644,68.5038,59211.0
2016-07-01 12:30:00,86.96,87.04,86.93,87.01,43719.0,68.4959,68.5589,68.4722,68.5353,43719.0
2016-07-01 12:40:00,87.0,87.05,86.92,86.92,62046.0,68.5274,68.5668,68.4644,68.4644,62046.0
2016-07-01 12:50:00,86.92,86.98,86.89,86.93,37494.0,68.4644,68.5116,68.4407,68.4722,37494.0
2016-07-01 13:00:00,86.93,87.09,86.93,87.09,47542.0,68.4722,68.5983,68.4722,68.5983,47542.0
2016-07-01 13:10:00,87.08,87.1,86.93,86.93,57483.0,68.5904,68.6061,68.4722,68.4722,57483.0
2016-07-01 13:20:00,86.94,86.98,86.9,86.91,60569.0,68.4801,68.5116,68.4486,68.4565,60569.0
2016-07-01 13:30:00,86.9,87.01,86.89,86.94,68222.0,68.4486,68.5353,68.4407,68.4801,68222.0
2016-07-01 13:40:00,86.94,87.0,86.93,86.97,67887.0,68.4801,68.5274,68.4722,68.5038,67887.0
2016-07-01 13:50:00,86.96,86.99,86.9,86.91,53889.0,68.4959,68.5195,68.4486,68.4565,53889.0
2016-07-01 14:00:00,86.91,87.08,86.91,87.04,96232.0,68.4565,68.5904,68.4565,68.5589,96232.0
2016-07-01 14:10:00,87.03,87.04,86.98,87.02,68588.0,68.551,68.5589,68.5116,68.5431,68588.0
2016-07-01 14:20:00,87.03,87.06,86.98,87.04,63318.0,68.551,68.5746,68.5116,68.5589,63318.0
2016-07-01 14:30:00,87.04,87.05,86.96,87.01,63696.0,68.5589,68.5668,68.4959,68.5353,63696.0
2016-07-01 14:40:00,87.0,87.05,86.98,86.99,62090.0,68.5274,68.5668,68.5116,68.5195,62090.0
2016-07-01 14:50:00,87.0,87.02,86.87,86.95,57302.0,68.5274,68.5431,68.425,68.488,57302.0
2016-07-01 15:00:00,86.95,87.22,86.95,87.21,100337.0,68.488,68.7007,68.488,68.6928,100337.0
2016-07-01 15:10:00,87.2,87.25,87.19,87.22,87346.0,68.6849,68.7243,68.677,68.7007,87346.0
2016-07-01 15:20:00,87.23,87.23,87.12,87.12,73267.0,68.7085,68.7085,68.6219,68.6219,73267.0
2016-07-01 15:30:00,87.11,87.14,86.92,86.96,99844.0,68.614,68.6377,68.4644,68.4959,99844.0
2016-07-01 15:40:00,86.96,87.04,86.91,86.95,115276.0,68.4959,68.5589,68.4565,68.488,115276.0
2016-07-01 15:50:00,86.95,87.09,86.95,86.99,299477.0,68.488,68.5983,68.488,68.5195,299477.0
2016-07-05 09:30:00,86.93,87.32,86.79,87.16,197144.0,68.4722,68.7794,68.362,68.6534,197144.0
2016-07-05 09:40:00,87.16,87.17,87.0,87.12,87922.0,68.6534,68.6613,68.5274,68.6219,87922.0
2016-07-05 09:50:00,87.09,87.21,87.06,87.19,144763.0,68.5983,68.6928,68.5746,68.677,144763.0
2016-07-05 10:00:00,87.2,87.67,87.16,87.61,221564.0,68.6849,69.0551,68.6534,69.0079,221564.0
2016-07-05 10:10:00,87.63,87.99,87.62,87.87,210821.0,69.0236,69.3072,69.0157,69.2127,210821.0
2016-07-05 10:20:00,87.88,87.9,87.75,87.8,68638.0,69.2205,69.2363,69.1181,69.1575,68638.0
2016-07-05 10:30:00,87.8,87.81,87.58,87.66,87605.0,69.1575,69.1654,68.9842,69.0472,87605.0
2016-07-05 10:40:00,87.66,87.7,87.51,87.51,67466.0,69.0472,69.0788,68.9291,68.9291,67466.0
2016-07-05 10:50:00,87.51,87.77,87.5,87.73,178912.0,68.9291,69.1339,68.9212,69.1024,178912.0
2016-07-05 11:00:00,87.73,87.76,87.63,87.63,128812.0,69.1024,69.126,69.0236,69.0236,128812.0
2016-07-05 11:10:00,87.63,87.63,87.4,87.57,76744.0,69.0236,69.0236,68.8424,68.9764,76744.0
2016-07-05 11:20:00,87.57,87.58,87.43,87.48,136110.0,68.9764,68.9842,68.8661,68.9055,136110.0
2016-07-05 11:30:00,87.48,87.49,87.34,87.42,97141.0,68.9055,68.9133,68.7952,68.8582,97141.0
2016-07-05 11:40:00,87.41,87.41,87.22,87.24,217191.0,68.8503,68.8503,68.7007,68.7164,217191.0
2016-07-05 11:50:00,87.23,87.26,87.16,87.25,64284.0,68.7085,68.7322,68.6534,68.7243,64284.0
2016-07-05 12:00:00,87.26,87.28,87.1,87.1,71460.0,68.7322,68.7479,68.6061,68.6061,71460.0
2016-07-05 12:10:00,87.1,87.13,87.05,87.13,70030.0,68.6061,68.6298,68.5668,68.6298,70030.0
2016-07-05 12:20:00,87.13,87.23,87.09,87.19,49074.0,68.6298,68.7085,68.5983,68.677,49074.0
2016-07-05 12:30:00,87.18,87.29,87.13,87.14,63546.0,68.6692,68.7558,68.6298,68.6377,63546.0
2016-07-05 12:40:00,87.15,87.24,87.14,87.21,85080.0,68.6455,68.7164,68.6377,68.6928,85080.0
2016-07-05 12:50:00,87.2,87.2,87.1,87.17,92111.0,68.6849,68.6849,68.6061,68.6613,92111.0
2016-07-05 13:00:00,87.18,87.22,87.07,87.12,155941.0,68.6692,68.7007,68.5825,68.6219,155941.0
2016-07-05 13:10:00,87.12,87.14,87.08,87.12,56810.0,68.6219,68.6377,68.5904,68.6219,56810.0
2016-07-05 13:20:00,87.13,87.15,87.07,87.08,82714.0,68.6298,68.6455,68.5825,68.5904,82714.0
2016-07-05 13:30:00,87.08,87.21,87.08,87.11,61040.0,68.5904,68.6928,68.5904,68.614,61040.0
2016-07-05 13:40:00,87.1,87.14,87.08,87.09,72726.0,68.6061,68.6377,68.5904,68.5983,72726.0
2016-07-05 13:50:00,87.08,87.12,86.99,87.05,102915.0,68.5904,68.6219,68.5195,68.5668,102915.0
2016-07-05 14:00:00,87.05,87.09,87.01,87.06,63418.0,68.5668,68.5983,68.5353,68.5746,63418.0
2016-07-05 14:10:00,87.05,87.17,87.05,87.13,66266.0,68.5668,68.6613,68.5668,68.6298,66266.0
2016-07-05 14:20:00,87.12,87.13,87.07,87.09,66694.0,68.6219,68.6298,68.5825,68.5983,66694.0
2016-07-05 14:30:00,87.1,87.14,87.06,87.06,68233.0,68.6061,68.6377,68.5746,68.5746,68233.0
2016-07-05 14:40:00,87.06,87.08,86.98,87.02,63349.0,68.5746,68.5904,68.5116,68.5431,63349.0
2016-07-05 14:50:00,87.02,87.05,86.95,86.97,88457.0,68.5431,68.5668,68.488,68.5038,88457.0
2016-07-05 15:00:00,86.96,87.1,86.91,87.06,109170.0,68.4959,68.6061,68.4565,68.5746,109170.0
2016-07-05 15:10:00,87.06,87.18,87.06,87.15,63541.0,68.5746,68.6692,68.5746,68.6455,63541.0
2016-07-05 15:20:00,87.16,87.2,87.15,87.15,80514.0,68.6534,68.6849,68.6455,68.6455,80514.0
2016-07-05 15:30:00,87.16,87.25,87.13,87.24,162720.0,68.6534,68.7243,68.6298,68.7164,162720.0
2016-07-05 15:40:00,87.24,87.31,87.2,87.24,188776.0,68.7164,68.7716,68.6849,68.7164,188776.0
2016-07-05 15:50:00,87.24,87.26,87.04,87.05,297400.0,68.7164,68.7322,68.5589,68.5668,297400.0
2016-07-06 09:30:00,86.47,87.05,86.35,87.01,179054.0,68.4448,68.9039,68.3498,68.8723,179054.0
2016-07-06 09:40:00,87.01,87.18,86.97,87.1,113168.0,68.8723,69.0068,68.8406,68.9435,113168.0
2016-07-06 09:50:00,87.09,87.19,87.03,87.19,103601.0,68.9356,69.0147,68.8881,69.0147,103601.0
2016-07-06 10:00:00,87.2,87.51,87.08,87.12,197784.0,69.0226,69.268,68.9277,68.9593,197784.0
2016-07-06 10:10:00,87.11,87.18,86.9,86.91,133087.0,68.9514,69.0068,68.7852,68.7931,133087.0
2016-07-06 10:20:00,86.9,87.07,86.9,86.96,78064.0,68.7852,68.9197,68.7852,68.8327,78064.0
2016-07-06 10:30:00,86.95,87.02,86.87,86.94,188602.0,68.8248,68.8802,68.7614,68.8168,188602.0
2016-07-06 10:40:00,86.96,87.07,86.95,87.05,81727.0,68.8327,68.9197,68.8248,68.9039,81727.0
2016-07-06 10:50:00,87.05,87.18,87.05,87.1,85577.0,68.9039,69.0068,68.9039,68.9435,85577.0
2016-07-06 11:00:00,87.11,87.19,87.01,87.14,97647.0,68.9514,69.0147,68.8723,68.9752,97647.0
2016-07-06 11:10:00,87.15,87.34,87.14,87.32,105605.0,68.9831,69.1335,68.9752,69.1176,105605.0
2016-07-06 11:20:00,87.31,87.34,87.22,87.25,72616.0,69.1097,69.1335,69.0385,69.0622,72616.0
2016-07-06 11:30:00,87.24,87.29,87.14,87.27,87829.0,69.0543,69.0939,68.9752,69.0781,87829.0
2016-07-06 11:40:00,87.28,87.4,87.24,87.34,74870.0,69.086,69.181,69.0543,69.1335,74870.0
2016-07-06 11:50:00,87.34,87.44,87.3,87.38,61949.0,69.1335,69.2126,69.1018,69.1651,61949.0
2016-07-06 12:00:00,87.38,87.5,87.38,87.42,100084.0,69.1651,69.2601,69.1651,69.1968,100084.0
2016-07-06 12:10:00,87.42,87.47,87.37,87.38,48835.0,69.1968,69.2364,69.1572,69.1651,48835.0
2016-07-06 12:20:00,87.38,87.42,87.27,87.38,55743.0,69.1651,69.1968,69.0781,69.1651,55743.0
2016-07-06 12:30:00,87.39,87.45,87.35,87.37,39060.0,69.173,69.2205,69.1414,69.1572,39060.0
2016-07-06 12:40:00,87.37,87.47,87.33,87.34,43519.0,69.1572,69.2364,69.1255,69.1335,43519.0
2016-07-06 12:50:00,87.35,87.39,87.31,87.39,46426.0,69.1414,69.173,69.1097,69.173,46426.0
2016-07-06 13:00:00,87.4,87.5,87.36,87.42,54428.0,69.181,69.2601,69.1493,69.1968,54428.0
2016-07-06 13:10:00,87.42,87.5,87.36,87.47,43865.0,69.1968,69.2601,69.1493,69.2364,43865.0
2016-07-06 13:20:00,87.46,87.51,87.4,87.42,49340.0,69.2284,69.268,69.181,69.1968,49340.0
2016-07-06 13:30:00,87.42,87.49,87.36,87.38,56104.0,69.1968,69.2522,69.1493,69.1651,56104.0
2016-07-06 13:40:00,87.37,87.44,87.25,87.29,56123.0,69.1572,69.2126,69.0622,69.0939,56123.0
2016-07-06 13:50:00,87.29,87.36,87.24,87.24,51068.0,69.0939,69.1493,69.0543,69.0543,51068.0
2016-07-06 14:00:00,87.25,87.25,87.11,87.25,86695.0,69.0622,69.0622,68.9514,69.0622,86695.0
2016-07-06 14:10:00,87.25,87.28,87.07,87.28,84110.0,69.0622,69.086,68.9197,69.086,84110.0
2016-07-06 14:20:00,87.29,87.3,87.16,87.19,64168.0,69.0939,69.1018,68.991,69.0147,64168.0
2016-07-06 14:30:00,87.19,87.39,87.17,87.39,73164.0,69.0147,69.173,68.9989,69.173,73164.0
2016-07-06 14:40:00,87.38,87.39,87.28,87.3,56883.0,69.1651,69.173,69.086,69.1018,56883.0
2016-07-06 14:50:00,87.31,87.45,87.28,87.45,61517.0,69.1097,69.2205,69.086,69.2205,61517.0
2016-07-06 15:00:00,87.44,87.45,87.33,87.38,167269.0,69.2126,69.2205,69.1255,69.1651,167269.0
2016-07-06 15:10:00,87.39,87.45,87.37,87.4,82312.0,69.173,69.2205,69.1572,69.181,82312.0
2016-07-06 15:20:00,87.41,87.42,87.35,87.4,114226.0,69.1889,69.1968,69.1414,69.181,114226.0
2016-07-06 15:30:00,87.4,87.44,87.38,87.39,131457.0,69.181,69.2126,69.1651,69.173,131457.0
2016-07-06 15:40:00,87.39,87.42,87.37,87.42,186964.0,69.173,69.1968,69.1572,69.1968,186964.0
2016-07-06 15:50:00,87.42,87.55,87.38,87.44,393825.0,69.1968,69.2997,69.1651,69.2126,393825.0
2016-07-07 09:30:00,87.17,87.72,87.13,87.68,236543.0,68.9989,69.4342,68.9672,69.4026,236543.0
2016-07-07 09:40:00,87.7,87.78,87.62,87.71,107973.0,69.4184,69.4817,69.3551,69.4263,107973.0
2016-07-07 09:50:00,87.71,87.79,87.69,87.74,101477.0,69.4263,69.4897,69.4105,69.4501,101477.0
2016-07-07 10:00:00,87.73,87.9,87.71,87.78,97798.0,69.4422,69.5767,69.4263,69.4817,97798.0
2016-07-07 10:10:00,87.78,87.85,87.78,87.81,72331.0,69.4817,69.5371,69.4817,69.5055,72331.0
2016-07-07 10:20:00,87.82,87.97,87.78,87.95,87490.0,69.5134,69.6321,69.4817,69.6163,87490.0
2016-07-07 10:30:00,87.96,87.96,87.89,87.95,67706.0,69.6242,69.6242,69.5688,69.6163,67706.0
2016-07-07 10:40:00,87.95,88.0,87.92,87.99,62845.0,69.6163,69.6559,69.5926,69.648,62845.0
2016-07-07 10:50:00,87.99,88.1,87.94,88.02,166332.0,69.648,69.735,69.6084,69.6717,166332.0
2016-07-07 11:00:00,88.0,88.02,87.83,87.86,91182.0,69.6559,69.6717,69.5213,69.5451,91182.0
2016-07-07 11:10:00,87.87,87.93,87.8,87.84,77729.0,69.553,69.6005,69.4976,69.5292,77729.0
2016-07-07 11:20:00,87.84,87.9,87.81,87.86,73793.0,69.5292,69.5767,69.5055,69.5451,73793.0
2016-07-07 11:30:00,87.85,87.89,87.79,87.82,59458.0,69.5371,69.5688,69.4897,69.5134,59458.0
2016-07-07 11:40:00,87.82,87.88,87.79,87.79,40614.0,69.5134,69.5609,69.4897,69.4897,40614.0
2016-07-07 11:50:00,87.8,87.81,87.67,87.72,80668.0,69.4976,69.5055,69.3947,69.4342,80668.0
2016-07-07 12:00:00,87.72,87.78,87.71,87.71,75771.0,69.4342,69.4817,69.4263,69.4263,75771.0
2016-07-07 12:10:00,87.71,87.79,87.71,87.78,37405.0,69.4263,69.4897,69.4263,69.4817,37405.0
2016-07-07 12:20:00,87.79,87.86,87.76,87.86,44285.0,69.4897,69.5451,69.4659,69.5451,44285.0
2016-07-07 12:30:00,87.86,87.87,87.76,87.77,64313.0,69.5451,69.553,69.4659,69.4738,64313.0
2016-07-07 12:40:00,87.77,87.78,87.7,87.73,40693.0,69.4738,69.4817,69.4184,69.4422,40693.0
2016-07-07 12:50:00,87.73,87.73,87.53,87.56,63309.0,69.4422,69.4422,69.2839,69.3076,63309.0
2016-07-07 13:00:00,87.57,87.67,87.57,87.58,201739.0,69.3155,69.3947,69.3155,69.3234,201739.0
2016-07-07 13:10:00,87.57,87.65,87.57,87.61,114838.0,69.3155,69.3788,69.3155,69.3472,114838.0
2016-07-07 13:20:00,87.59,87.67,87.58,87.64,101089.0,69.3313,69.3947,69.3234,69.3709,101089.0
2016-07-07 13:30:00,87.64,87.66,87.58,87.58,50137.0,69.3709,69.3868,69.3234,69.3234,50137.0
2016-07-07 13:40:00,87.57,87.61,87.54,87.6,56737.0,69.3155,69.3472,69.2918,69.3393,56737.0
2016-07-07 13:50:00,87.6,87.67,87.56,87.67,65062.0,69.3393,69.3947,69.3076,69.3947,65062.0
2016-07-07 14:00:00,87.67,87.67,87.58,87.58,73674.0,69.3947,69.3947,69.3234,69.3234,73674.0
2016-07-07 14:10:00,87.58,87.58,87.46,87.51,94451.0,69.3234,69.3234,69.2284,69.268,94451.0
2016-07-07 14:20:00,87.51,87.57,87.45,87.54,81469.0,69.268,69.3155,69.2205,69.2918,81469.0
2016-07-07 14:30:00,87.55,87.58,87.48,87.51,80016.0,69.2997,69.3234,69.2443,69.268,80016.0
2016-07-07 14:40:00,87.51,87.52,87.42,87.49,71380.0,69.268,69.2759,69.1968,69.2522,71380.0
2016-07-07 14:50:00,87.49,87.52,87.43,87.47,78315.0,69.2522,69.2759,69.2047,69.2364,78315.0
2016-07-07 15:00:00,87.46,87.57,87.44,87.55,81357.0,69.2284,69.3155,69.2126,69.2997,81357.0
2016-07-07 15:10:00,87.56,87.56,87.46,87.51,105146.0,69.3076,69.3076,69.2284,69.268,105146.0
2016-07-07 15:20:00,87.51,87.56,87.48,87.55,113471.0,69.268,69.3076,69.2443,69.2997,113471.0
2016-07-07 15:30:00,87.56,87.6,87.53,87.56,184139.0,69.3076,69.3393,69.2839,69.3076,184139.0
2016-07-07 15:40:00,87.56,87.65,87.53,87.62,199890.0,69.3076,69.3788,69.2839,69.3551,199890.0
2016-07-07 15:50:00,87.62,87.64,87.49,87.5,477906.0,69.3551,69.3709,69.2522,69.2601,477906.0
2016-07-08 09:30:00,87.87,88.18,87.54,87.61,153989.0,69.553,69.7984,69.2918,69.3472,153989.0
2016-07-08 09:40:00,87.61,87.69,87.54,87.56,114169.0,69.3472,69.4105,69.2918,69.3076,114169.0
2016-07-08 09:50:00,87.57,87.64,87.52,87.6,117476.0,69.3155,69.3709,69.2759,69.3393,117476.0
2016-07-08 10:00:00,87.61,87.74,87.59,87.71,122382.0,69.3472,69.4501,69.3313,69.4263,122382.0
2016-07-08 10:10:00,87.71,88.01,87.69,87.92,114327.0,69.4263,69.6638,69.4105,69.5926,114327.0
2016-07-08 10:20:00,87.94,87.97,87.89,87.93,93373.0,69.6084,69.6321,69.5688,69.6005,93373.0
2016-07-08 10:30:00,87.93,88.05,87.93,88.04,133734.0,69.6005,69.6955,69.6005,69.6875,133734.0
2016-07-08 10:40:00,88.03,88.23,88.03,88.16,73229.0,69.6796,69.8379,69.6796,69.7825,73229.0
2016-07-08 10:50:00,88.15,88.3,88.14,88.3,94085.0,69.7746,69.8933,69.7667,69.8933,94085.0
2016-07-08 11:00:00,88.3,88.46,88.27,88.36,66320.0,69.8933,70.02,69.8696,69.9408,66320.0
2016-07-08 11:10:00,88.36,88.45,88.33,88.41,74346.0,69.9408,70.0121,69.9171,69.9804,74346.0
2016-07-08 11:20:00,88.42,88.42,88.32,88.34,58363.0,69.9883,69.9883,69.9092,69.925,58363.0
2016-07-08 11:30:00,88.34,88.34,88.23,88.25,62191.0,69.925,69.925,69.8379,69.8538,62191.0
2016-07-08 11:40:00,88.24,88.29,88.17,88.26,47275.0,69.8459,69.8854,69.7904,69.8617,47275.0
2016-07-08 11:50:00,88.26,88.39,88.25,88.32,48236.0,69.8617,69.9646,69.8538,69.9092,48236.0
2016-07-08 12:00:00,88.31,88.32,88.25,88.3,69194.0,69.9013,69.9092,69.8538,69.8933,69194.0
2016-07-08 12:10:00,88.3,88.32,88.25,88.28,54852.0,69.8933,69.9092,69.8538,69.8775,54852.0
2016-07-08 12:20:00,88.29,88.29,88.21,88.22,52300.0,69.8854,69.8854,69.8221,69.83,52300.0
2016-07-08 12:30:00,88.22,88.24,88.2,88.22,52780.0,69.83,69.8459,69.8142,69.83,52780.0
2016-07-08 12:40:00,88.22,88.25,88.2,88.21,56227.0,69.83,69.8538,69.8142,69.8221,56227.0
2016-07-08 12:50:00,88.22,88.23,88.13,88.14,55070.0,69.83,69.8379,69.7588,69.7667,55070.0
2016-07-08 13:00:00,88.15,88.29,88.15,88.27,44108.0,69.7746,69.8854,69.7746,69.8696,44108.0
2016-07-08 13:10:00,88.27,88.28,88.22,88.23,43229.0,69.8696,69.8775,69.83,69.8379,43229.0
2016-07-08 13:20:00,88.23,88.34,88.23,88.32,41543.0,69.8379,69.925,69.8379,69.9092,41543.0
2016-07-08 13:30:00,88.33,88.36,88.27,88.27,55360.0,69.9171,69.9408,69.8696,69.8696,55360.0
2016-07-08 13:40:00,88.27,88.36,88.27,88.31,83386.0,69.8696,69.9408,69.8696,69.9013,83386.0
2016-07-08 13:50:00,88.31,88.33,88.24,88.33,51661.0,69.9013,69.9171,69.8459,69.9171,51661.0
2016-07-08 14:00:00,88.34,88.37,88.28,88.33,58566.0,69.925,69.9488,69.8775,69.9171,58566.0
2016-07-08 14:10:00,88.33,88.41,88.32,88.4,60413.0,69.9171,69.9804,69.9092,69.9725,60413.0
2016-07-08 14:20:00,88.41,88.48,88.39,88.45,73098.0,69.9804,70.0358,69.9646,70.0121,73098.0
2016-07-08 14:30:00,88.44,88.55,88.42,88.5,105997.0,70.0042,70.0912,69.9883,70.0517,105997.0
2016-07-08 14:40:00,88.5,88.52,88.46,88.49,76031.0,70.0517,70.0675,70.02,70.0437,76031.0
2016-07-08 14:50:00,88.49,88.55,88.45,88.49,62366.0,70.0437,70.0912,70.0121,70.0437,62366.0
2016-07-08 15:00:00,88.5,88.55,88.48,88.55,72369.0,70.0517,70.0912,70.0358,70.0912,72369.0
2016-07-08 15:10:00,88.55,88.56,88.37,88.39,128945.0,70.0912,70.0991,69.9488,69.9646,128945.0
2016-07-08 15:20:00,88.38,88.4,88.21,88.22,108947.0,69.9567,69.9725,69.8221,69.83,108947.0
2016-07-08 15:30:00,88.22,88.24,88.18,88.2,172999.0,69.83,69.8459,69.7984,69.8142,172999.0
2016-07-08 15:40:00,88.2,88.28,88.09,88.27,213671.0,69.8142,69.8775,69.7271,69.8696,213671.0
2016-07-08 15:50:00,88.28,88.37,88.23,88.34,332424.0,69.8775,69.9488,69.8379,69.925,332424.0
2016-07-11 09:30:00,88.36,88.63,88.35,88.54,125352.0,69.9408,70.1546,69.9329,70.0833,125352.0
2016-07-11 09:40:00,88.53,88.58,88.36,88.4,72464.0,70.0754,70.115,69.9408,69.9725,72464.0
2016-07-11 09:50:00,88.39,88.4,88.29,88.36,78338.0,69.9646,69.9725,69.8854,69.9408,78338.0
2016-07-11 10:00:00,88.37,88.4,88.27,88.34,95638.0,69.9488,69.9725,69.8696,69.925,95638.0
2016-07-11 10:10:00,88.34,88.4,88.31,88.4,63734.0,69.925,69.9725,69.9013,69.9725,63734.0
2016-07-11 10:20:00,88.41,88.42,88.22,88.31,86051.0,69.9804,69.9883,69.83,69.9013,86051.0
2016-07-11 10:30:00,88.31,88.33,88.22,88.25,65917.0,69.9013,69.9171,69.83,69.8538,65917.0
2016-07-11 10:40:00,88.25,88.4,88.23,88.36,80501.0,69.8538,69.9725,69.8379,69.9408,80501.0
2016-07-11 10:50:00,88.35,88.37,88.3,88.3,110844.0,69.9329,69.9488,69.8933,69.8933,110844.0
2016-07-11 11:00:00,88.29,88.57,88.27,88.56,177092.0,69.8854,70.1071,69.8696,70.0991,177092.0
2016-07-11 11:10:00,88.56,88.66,88.55,88.61,121098.0,70.0991,70.1783,70.0912,70.1387,121098.0
2016-07-11 11:20:00,88.6,88.69,88.6,88.66,69392.0,70.1308,70.202,70.1308,70.1783,69392.0
2016-07-11 11:30:00,88.67,88.79,88.65,88.72,113096.0,70.1862,70.2812,70.1704,70.2258,113096.0
2016-07-11 11:40:00,88.73,88.8,88.72,88.76,52141.0,70.2337,70.2891,70.2258,70.2575,52141.0
2016-07-11 11:50:00,88.76,88.83,88.74,88.79,52427.0,70.2575,70.3129,70.2416,70.2812,52427.0
2016-07-11 12:00:00,88.8,88.84,88.77,88.8,59234.0,70.2891,70.3208,70.2654,70.2891,59234.0
2016-07-11 12:10:00,88.8,88.82,88.76,88.77,64289.0,70.2891,70.3049,70.2575,70.2654,64289.0
2016-07-11 12:20:00,88.77,88.8,88.73,88.77,41759.0,70.2654,70.2891,70.2337,70.2654,41759.0
2016-07-11 12:30:00,88.78,88.85,88.77,88.85,45537.0,70.2733,70.3287,70.2654,70.3287,45537.0
2016-07-11 12:40:00,88.85,88.91,88.84,88.88,47995.0,70.3287,70.3762,70.3208,70.3524,47995.0
2016-07-11 12:50:00,88.88,88.89,88.78,88.83,44919.0,70.3524,70.3604,70.2733,70.3129,44919.0
2016-07-11 13:00:00,88.84,88.87,88.81,88.83,33299.0,70.3208,70.3445,70.297,70.3129,33299.0
2016-07-11 13:10:00,88.83,88.88,88.81,88.83,36464.0,70.3129,70.3524,70.297,70.3129,36464.0
2016-07-11 13:20:00,88.83,88.86,88.77,88.78,35383.0,70.3129,70.3366,70.2654,70.2733,35383.0
2016-07-11 13:30:00,88.77,88.85,88.77,88.8,34138.0,70.2654,70.3287,70.2654,70.2891,34138.0
2016-07-11 13:40:00,88.8,88.83,88.79,88.8,129593.0,70.2891,70.3129,70.2812,70.2891,129593.0
2016-07-11 13:50:00,88.81,88.82,88.76,88.76,53518.0,70.297,70.3049,70.2575,70.2575,53518.0
2016-07-11 14:00:00,88.76,88.78,88.67,88.7,53496.0,70.2575,70.2733,70.1862,70.21,53496.0
2016-07-11 14:10:00,88.7,88.72,88.63,88.63,43401.0,70.21,70.2258,70.1546,70.1546,43401.0
2016-07-11 14:20:00,88.63,88.68,88.6,88.65,115417.0,70.1546,70.1941,70.1308,70.1704,115417.0
2016-07-11 14:30:00,88.65,88.79,88.63,88.75,48126.0,70.1704,70.2812,70.1546,70.2495,48126.0
2016-07-11 14:40:00,88.75,88.77,88.68,88.7,56006.0,70.2495,70.2654,70.1941,70.21,56006.0
2016-07-11 14:50:00,88.7,88.77,88.64,88.64,81498.0,70.21,70.2654,70.1625,70.1625,81498.0
2016-07-11 15:00:00,88.64,88.67,88.62,88.66,94055.0,70.1625,70.1862,70.1466,70.1783,94055.0
2016-07-11 15:10:00,88.66,88.76,88.64,88.75,83047.0,70.1783,70.2575,70.1625,70.2495,83047.0
2016-07-11 15:20:00,88.76,88.76,88.72,88.75,55737.0,70.2575,70.2575,70.2258,70.2495,55737.0
2016-07-11 15:30:00,88.76,88.76,88.64,88.67,113473.0,70.2575,70.2575,70.1625,70.1862,113473.0
2016-07-11 15:40:00,88.68,88.69,88.57,88.59,125845.0,70.1941,70.202,70.1071,70.1229,125845.0
2016-07-11 15:50:00,88.6,88.62,88.5,88.52,185250.0,70.1308,70.1466,70.0517,70.0675,185250.0
2016-07-12 09:30:00,88.73,88.82,88.5,88.66,203719.0,70.2337,70.3049,70.0517,70.1783,203719.0
2016-07-12 09:40:00,88.66,88.79,88.64,88.66,142411.0,70.1783,70.2812,70.1625,70.1783,142411.0
2016-07-12 09:50:00,88.67,88.73,88.55,88.61,236958.0,70.1862,70.2337,70.0912,70.1387,236958.0
2016-07-12 10:00:00,88.62,88.66,88.53,88.59,115453.0,70.1466,70.1783,70.0754,70.1229,115453.0
2016-07-12 10:10:00,88.59,88.79,88.59,88.7,105364.0,70.1229,70.2812,70.1229,70.21,105364.0
2016-07-12 10:20:00,88.71,88.75,88.66,88.71,79570.0,70.2179,70.2495,70.1783,70.2179,79570.0
2016-07-12 10:30:00,88.72,88.74,88.7,88.73,111350.0,70.2258,70.2416,70.21,70.2337,111350.0
2016-07-12 10:40:00,88.74,88.86,88.7,88.83,83141.0,70.2416,70.3366,70.21,70.3129,83141.0
2016-07-12 10:50:00,88.84,88.87,88.81,88.85,57917.0,70.3208,70.3445,70.297,70.3287,57917.0
2016-07-12 11:00:00,88.85,88.87,88.79,88.8,78474.0,70.3287,70.3445,70.2812,70.2891,78474.0
2016-07-12 11:10:00,88.79,88.87,88.78,88.87,56795.0,70.2812,70.3445,70.2733,70.3445,56795.0
2016-07-12 11:20:00,88.86,88.94,88.83,88.92,76517.0,70.3366,70.3999,70.3129,70.3841,76517.0
2016-07-12 11:30:00,88.93,89.0,88.93,88.98,104539.0,70.392,70.4474,70.392,70.4316,104539.0
2016-07-12 11:40:00,88.98,89.02,88.97,88.99,79169.0,70.4316,70.4633,70.4237,70.4395,79169.0
2016-07-12 11:50:00,89.0,89.08,88.99,89.04,62236.0,70.4474,70.5107,70.4395,70.4791,62236.0
2016-07-12 12:00:00,89.04,89.05,88.98,89.02,48725.0,70.4791,70.487,70.4316,70.4633,48725.0
2016-07-12 12:10:00,89.01,89.05,89.0,89.02,52910.0,70.4553,70.487,70.4474,70.4633,52910.0
2016-07-12 12:20:00,89.02,89.11,89.0,89.1,67749.0,70.4633,70.5345,70.4474,70.5266,67749.0
2016-07-12 12:30:00,89.11,89.16,89.09,89.14,49817.0,70.5345,70.5741,70.5187,70.5582,49817.0
2016-07-12 12:40:00,89.14,89.18,89.13,89.15,47769.0,70.5582,70.5899,70.5503,70.5662,47769.0
2016-07-12 12:50:00,89.15,89.23,89.14,89.22,89847.0,70.5662,70.6295,70.5582,70.6216,89847.0
2016-07-12 13:00:00,89.22,89.24,89.16,89.17,56748.0,70.6216,70.6374,70.5741,70.582,56748.0
2016-07-12 13:10:00,89.16,89.2,89.13,89.2,47807.0,70.5741,70.6057,70.5503,70.6057,47807.0
2016-07-12 13:20:00,89.2,89.23,89.16,89.23,42192.0,70.6057,70.6295,70.5741,70.6295,42192.0
2016-07-12 13:30:00,89.23,89.24,89.19,89.21,66699.0,70.6295,70.6374,70.5978,70.6136,66699.0
2016-07-12 13:40:00,89.21,89.25,89.19,89.2,94038.0,70.6136,70.6453,70.5978,70.6057,94038.0
2016-07-12 13:50:00,89.2,89.21,89.14,89.15,69162.0,70.6057,70.6136,70.5582,70.5662,69162.0
2016-07-12 14:00:00,89.15,89.16,89.07,89.08,108512.0,70.5662,70.5741,70.5028,70.5107,108512.0
2016-07-12 14:10:00,89.08,89.2,89.06,89.2,51528.0,70.5107,70.6057,70.4949,70.6057,51528.0
2016-07-12 14:20:00,89.2,89.2,89.12,89.12,71031.0,70.6057,70.6057,70.5424,70.5424,71031.0
2016-07-12 14:30:00,89.11,89.15,89.08,89.12,45518.0,70.5345,70.5662,70.5107,70.5424,45518.0
2016-07-12 14:40:00,89.12,89.18,89.05,89.05,83877.0,70.5424,70.5899,70.487,70.487,83877.0
2016-07-12 14:50:00,89.05,89.07,88.98,89.0,83953.0,70.487,70.5028,70.4316,70.4474,83953.0
2016-07-12 15:00:00,89.0,89.12,89.0,89.06,103061.0,70.4474,70.5424,70.4474,70.4949,103061.0
2016-07-12 15:10:00,89.06,89.09,89.01,89.03,78496.0,70.4949,70.5187,70.4553,70.4712,78496.0
2016-07-12 15:20:00,89.02,89.04,88.93,88.95,90278.0,70.4633,70.4791,70.392,70.4078,90278.0
2016-07-12 15:30:00,88.95,89.06,88.93,89.0,119896.0,70.4078,70.4949,70.392,70.4474,119896.0
2016-07-12 15:40:00,89.0,89.03,88.92,88.93,152095.0,70.4474,70.4712,70.3841,70.392,152095.0
2016-07-12 15:50:00,88.93,88.95,88.87,88.91,266182.0,70.392,70.4078,70.3445,70.3762,266182.0
2016-07-13 09:30:00,88.92,89.23,88.89,89.05,203984.0,70.3841,70.6295,70.3604,70.487,203984.0
2016-07-13 09:40:00,89.07,89.13,88.91,88.98,86981.0,70.5028,70.5503,70.3762,70.4316,86981.0
2016-07-13 09:50:00,88.98,88.99,88.77,88.79,95260.0,70.4316,70.4395,70.2654,70.2812,95260.0
2016-07-13 10:00:00,88.8,88.87,88.72,88.79,75197.0,70.2891,70.3445,70.2258,70.2812,75197.0
2016-07-13 10:10:00,88.79,88.79,88.6,88.63,88463.0,70.2812,70.2812,70.1308,70.1546,88463.0
2016-07-13 10:20:00,88.63,88.64,88.53,88.57,70615.0,70.1546,70.1625,70.0754,70.1071,70615.0
2016-07-13 10:30:00,88.57,88.97,88.56,88.96,83234.0,70.1071,70.4237,70.0991,70.4158,83234.0
2016-07-13 10:40:00,88.97,89.0,88.94,88.98,62256.0,70.4237,70.4474,70.3999,70.4316,62256.0
2016-07-13 10:50:00,88.99,88.99,88.89,88.91,48794.0,70.4395,70.4395,70.3604,70.3762,48794.0
2016-07-13 11:00:00,88.92,88.96,88.8,88.82,63961.0,70.3841,70.4158,70.2891,70.3049,63961.0
2016-07-13 11:10:00,88.83,88.9,88.75,88.78,80118.0,70.3129,70.3683,70.2495,70.2733,80118.0
2016-07-13 11:20:00,88.78,88.91,88.75,88.9,71943.0,70.2733,70.3762,70.2495,70.3683,71943.0
2016-07-13 11:30:00,88.89,88.89,88.82,88.82,101534.0,70.3604,70.3604,70.3049,70.3049,101534.0
2016-07-13 11:40:00,88.83,88.93,88.81,88.88,72896.0,70.3129,70.392,70.297,70.3524,72896.0
2016-07-13 11:50:00,88.89,88.9,88.83,88.86,39861.0,70.3604,70.3683,70.3129,70.3366,39861.0
2016-07-13 12:00:00,88.87,88.92,88.69,88.7,106080.0,70.3445,70.3841,70.202,70.21,106080.0
2016-07-13 12:10:00,88.7,88.7,88.63,88.63,82473.0,70.21,70.21,70.1546,70.1546,82473.0
2016-07-13 12:20:00,88.63,88.65,88.58,88.59,57031.0,70.1546,70.1704,70.115,70.1229,57031.0
2016-07-13 12:30:00,88.59,88.61,88.55,88.57,64774.0,70.1229,70.1387,70.0912,70.1071,64774.0
2016-07-13 12:40:00,88.56,88.59,88.54,88.58,55836.0,70.0991,70.1229,70.0833,70.115,55836.0
2016-07-13 12:50:00,88.57,88.58,88.56,88.56,73901.0,70.1071,70.115,70.0991,70.0991,73901.0
2016-07-13 13:00:00,88.56,88.57,88.56,88.57,133360.0,70.0991,70.1071,70.0991,70.1071,133360.0
2016-07-13 13:10:00,88.56,88.57,88.55,88.56,112304.0,70.0991,70.1071,70.0912,70.0991,112304.0
2016-07-13 13:20:00,88.56,88.57,88.56,88.57,47027.0,70.0991,70.1071,70.0991,70.1071,47027.0
2016-07-13 13:30:00,88.57,88.61,88.46,88.52,196588.0,70.1071,70.1387,70.02,70.0675,196588.0
2016-07-13 13:40:00,88.52,88.61,88.51,88.59,134777.0,70.0675,70.1387,70.0596,70.1229,134777.0
2016-07-13 13:50:00,88.59,88.6,88.51,88.51,75040.0,70.1229,70.1308,70.0596,70.0596,75040.0
2016-07-13 14:00:00,88.52,88.58,88.46,88.57,103848.0,70.0675,70.115,70.02,70.1071,103848.0
2016-07-13 14:10:00,88.59,88.61,88.54,88.57,114957.0,70.1229,70.1387,70.0833,70.1071,114957.0
2016-07-13 14:20:00,88.56,88.72,88.53,88.67,127127.0,70.0991,70.2258,70.0754,70.1862,127127.0
2016-07-13 14:30:00,88.68,88.71,88.63,88.64,137433.0,70.1941,70.2179,70.1546,70.1625,137433.0
2016-07-13 14:40:00,88.63,88.67,88.58,88.67,97134.0,70.1546,70.1862,70.115,70.1862,97134.0
2016-07-13 14:50:00,88.67,88.68,88.55,88.67,177740.0,70.1862,70.1941,70.0912,70.1862,177740.0
2016-07-13 15:00:00,88.67,88.82,88.66,88.78,107440.0,70.1862,70.3049,70.1783,70.2733,107440.0
2016-07-13 15:10:00,88.78,88.79,88.66,88.67,139920.0,70.2733,70.2812,70.1783,70.1862,139920.0
2016-07-13 15:20:00,88.68,88.69,88.64,88.67,99938.0,70.1941,70.202,70.1625,70.1862,99938.0
2016-07-13 15:30:00,88.67,88.72,88.65,88.72,189492.0,70.1862,70.2258,70.1704,70.2258,189492.0
2016-07-13 15:40:00,88.72,88.77,88.69,88.7,200877.0,70.2258,70.2654,70.202,70.21,200877.0
2016-07-13 15:50:00,88.7,88.78,88.66,88.72,322377.0,70.21,70.2733,70.1783,70.2258,322377.0
2016-07-14 09:30:00,89.13,89.24,88.9,89.14,185484.0,70.5503,70.6374,70.3683,70.5582,185484.0
2016-07-14 09:40:00,89.16,89.16,89.04,89.08,80321.0,70.5741,70.5741,70.4791,70.5107,80321.0
2016-07-14 09:50:00,89.08,89.12,89.05,89.09,94384.0,70.5107,70.5424,70.487,70.5187,94384.0
2016-07-14 10:00:00,89.09,89.15,89.07,89.15,132725.0,70.5187,70.5662,70.5028,70.5662,132725.0
2016-07-14 10:10:00,89.16,89.19,89.02,89.04,83362.0,70.5741,70.5978,70.4633,70.4791,83362.0
2016-07-14 10:20:00,89.04,89.06,88.94,88.95,77485.0,70.4791,70.4949,70.3999,70.4078,77485.0
2016-07-14 10:30:00,88.95,89.06,88.95,89.04,92496.0,70.4078,70.4949,70.4078,70.4791,92496.0
2016-07-14 10:40:00,89.03,89.03,88.85,88.86,58444.0,70.4712,70.4712,70.3287,70.3366,58444.0
2016-07-14 10:50:00,88.86,89.01,88.86,88.93,49336.0,70.3366,70.4553,70.3366,70.392,49336.0
2016-07-14 11:00:00,88.94,89.02,88.93,89.0,77152.0,70.3999,70.4633,70.392,70.4474,77152.0
2016-07-14 11:10:00,88.99,89.02,88.91,88.91,70987.0,70.4395,70.4633,70.3762,70.3762,70987.0
2016-07-14 11:20:00,88.92,88.97,88.91,88.96,47238.0,70.3841,70.4237,70.3762,70.4158,47238.0
2016-07-14 11:30:00,88.97,88.97,88.9,88.94,61384.0,70.4237,70.4237,70.3683,70.3999,61384.0
2016-07-14 11:40:00,88.94,89.02,88.92,89.01,47227.0,70.3999,70.4633,70.3841,70.4553,47227.0
2016-07-14 11:50:00,89.0,89.01,88.94,88.98,43515.0,70.4474,70.4553,70.3999,70.4316,43515.0
2016-07-14 12:00:00,88.99,89.0,88.93,88.96,42535.0,70.4395,70.4474,70.392,70.4158,42535.0
2016-07-14 12:10:00,88.97,88.99,88.94,88.95,36104.0,70.4237,70.4395,70.3999,70.4078,36104.0
2016-07-14 12:20:00,88.95,88.95,88.85,88.88,47453.0,70.4078,70.4078,70.3287,70.3524,47453.0
2016-07-14 12:30:00,88.87,88.93,88.86,88.92,49484.0,70.3445,70.392,70.3366,70.3841,49484.0
2016-07-14 12:40:00,88.92,88.95,88.9,88.9,59183.0,70.3841,70.4078,70.3683,70.3683,59183.0
2016-07-14 12:50:00,88.9,88.93,88.83,88.88,55511.0,70.3683,70.392,70.3129,70.3524,55511.0
2016-07-14 13:00:00,88.88,88.89,88.77,88.77,43200.0,70.3524,70.3604,70.2654,70.2654,43200.0
2016-07-14 13:10:00,88.77,88.8,88.69,88.7,44049.0,70.2654,70.2891,70.202,70.21,44049.0
2016-07-14 13:20:00,88.69,88.75,88.66,88.66,67360.0,70.202,70.2495,70.1783,70.1783,67360.0
2016-07-14 13:30:00,88.66,88.79,88.66,88.78,41996.0,70.1783,70.2812,70.1783,70.2733,41996.0
2016-07-14 13:40:00,88.78,88.78,88.75,88.77,72978.0,70.2733,70.2733,70.2495,70.2654,72978.0
2016-07-14 13:50:00,88.77,88.77,88.72,88.75,86244.0,70.2654,70.2654,70.2258,70.2495,86244.0
2016-07-14 14:00:00,88.76,88.77,88.67,88.74,70409.0,70.2575,70.2654,70.1862,70.2416,70409.0
2016-07-14 14:10:00,88.74,88.89,88.74,88.86,69909.0,70.2416,70.3604,70.2416,70.3366,69909.0
2016-07-14 14:20:00,88.87,88.91,88.82,88.91,77333.0,70.3445,70.3762,70.3049,70.3762,77333.0
2016-07-14 14:30:00,88.91,88.91,88.82,88.87,78281.0,70.3762,70.3762,70.3049,70.3445,78281.0
2016-07-14 14:40:00,88.87,88.92,88.85,88.87,47849.0,70.3445,70.3841,70.3287,70.3445,47849.0
2016-07-14 14:50:00,88.88,88.92,88.87,88.91,51120.0,70.3524,70.3841,70.3445,70.3762,51120.0
2016-07-14 15:00:00,88.91,88.96,88.85,88.91,112997.0,70.3762,70.4158,70.3287,70.3762,112997.0
2016-07-14 15:10:00,88.91,88.94,88.86,88.88,90644.0,70.3762,70.3999,70.3366,70.3524,90644.0
2016-07-14 15:20:00,88.88,88.93,88.87,88.93,87230.0,70.3524,70.392,70.3445,70.392,87230.0
2016-07-14 15:30:00,88.93,88.99,88.88,88.89,86752.0,70.392,70.4395,70.3524,70.3604,86752.0
2016-07-14 15:40:00,88.89,88.9,88.82,88.87,153688.0,70.3604,70.3683,70.3049,70.3445,153688.0
2016-07-14 15:50:00,88.87,88.87,88.8,88.81,219477.0,70.3445,70.3445,70.2891,70.297,219477.0
2016-07-15 09:30:00,89.25,89.27,89.05,89.16,460138.0,70.6453,70.6611,70.487,70.5741,460138.0
2016-07-15 09:40:00,89.17,89.24,89.11,89.13,96365.0,70.582,70.6374,70.5345,70.5503,96365.0
2016-07-15 09:50:00,89.12,89.14,88.9,88.92,134222.0,70.5424,70.5582,70.3683,70.3841,134222.0
2016-07-15 10:00:00,88.92,88.96,88.82,88.86,59581.0,70.3841,70.4158,70.3049,70.3366,59581.0
2016-07-15 10:10:00,88.87,88.95,88.54,88.54,110734.0,70.3445,70.4078,70.0833,70.0833,110734.0
2016-07-15 10:20:00,88.55,88.69,88.51,88.67,151610.0,70.0912,70.202,70.0596,70.1862,151610.0
2016-07-15 10:30:00,88.68,88.84,88.68,88.79,61254.0,70.1941,70.3208,70.1941,70.2812,61254.0
2016-07-15 10:40:00,88.79,88.79,88.64,88.7,89545.0,70.2812,70.2812,70.1625,70.21,89545.0
2016-07-15 10:50:00,88.7,88.72,88.48,88.52,121095.0,70.21,70.2258,70.0358,70.0675,121095.0
2016-07-15 11:00:00,88.51,88.61,88.51,88.56,70296.0,70.0596,70.1387,70.0596,70.0991,70296.0
2016-07-15 11:10:00,88.56,88.58,88.4,88.41,59517.0,70.0991,70.115,69.9725,69.9804,59517.0
2016-07-15 11:20:00,88.41,88.41,88.25,88.26,69840.0,69.9804,69.9804,69.8538,69.8617,69840.0
2016-07-15 11:30:00,88.26,88.26,88.17,88.22,102245.0,69.8617,69.8617,69.7904,69.83,102245.0
2016-07-15 11:40:00,88.22,88.33,88.18,88.19,63403.0,69.83,69.9171,69.7984,69.8063,63403.0
2016-07-15 11:50:00,88.19,88.29,88.13,88.26,85532.0,69.8063,69.8854,69.7588,69.8617,85532.0
2016-07-15 12:00:00,88.27,88.4,88.26,88.37,59204.0,69.8696,69.9725,69.8617,69.9488,59204.0
2016-07-15 12:10:00,88.37,88.38,88.25,88.26,72384.0,69.9488,69.9567,69.8538,69.8617,72384.0
2016-07-15 12:20:00,88.26,88.36,88.23,88.36,42877.0,69.8617,69.9408,69.8379,69.9408,42877.0
2016-07-15 12:30:00,88.35,88.35,88.26,88.3,47315.0,69.9329,69.9329,69.8617,69.8933,47315.0
2016-07-15 12:40:00,88.3,88.38,88.26,88.36,29800.0,69.8933,69.9567,69.8617,69.9408,29800.0
2016-07-15 12:50:00,88.36,88.36,88.12,88.17,86914.0,69.9408,69.9408,69.7509,69.7904,86914.0
2016-07-15 13:00:00,88.17,88.28,88.16,88.28,86829.0,69.7904,69.8775,69.7825,69.8775,86829.0
2016-07-15 13:10:00,88.28,88.36,88.28,88.33,42263.0,69.8775,69.9408,69.8775,69.9171,42263.0
2016-07-15 13:20:00,88.33,88.34,88.23,88.23,42471.0,69.9171,69.925,69.8379,69.8379,42471.0
2016-07-15 13:30:00,88.24,88.35,88.24,88.33,90267.0,69.8459,69.9329,69.8459,69.9171,90267.0
2016-07-15 13:40:00,88.32,88.42,88.31,88.34,45522.0,69.9092,69.9883,69.9013,69.925,45522.0
2016-07-15 13:50:00,88.33,88.36,88.28,88.29,65506.0,69.9171,69.9408,69.8775,69.8854,65506.0
2016-07-15 14:00:00,88.3,88.4,88.28,88.35,64401.0,69.8933,69.9725,69.8775,69.9329,64401.0
2016-07-15 14:10:00,88.35,88.38,88.25,88.29,99612.0,69.9329,69.9567,69.8538,69.8854,99612.0
2016-07-15 14:20:00,88.28,88.29,88.2,88.27,45421.0,69.8775,69.8854,69.8142,69.8696,45421.0
2016-07-15 14:30:00,88.28,88.33,88.19,88.19,137349.0,69.8775,69.9171,69.8063,69.8063,137349.0
2016-07-15 14:40:00,88.2,88.3,88.18,88.23,103098.0,69.8142,69.8933,69.7984,69.8379,103098.0
2016-07-15 14:50:00,88.22,88.22,88.08,88.09,117880.0,69.83,69.83,69.7192,69.7271,117880.0
2016-07-15 15:00:00,88.09,88.26,88.08,88.24,105811.0,69.7271,69.8617,69.7192,69.8459,105811.0
2016-07-15 15:10:00,88.24,88.37,88.24,88.33,79008.0,69.8459,69.9488,69.8459,69.9171,79008.0
2016-07-15 15:20:00,88.33,88.47,88.32,88.45,131988.0,69.9171,70.0279,69.9092,70.0121,131988.0
2016-07-15 15:30:00,88.45,88.49,88.42,88.48,122236.0,70.0121,70.0437,69.9883,70.0358,122236.0
2016-07-15 15:40:00,88.47,88.48,88.32,88.32,188595.0,70.0279,70.0358,69.9092,69.9092,188595.0
2016-07-15 15:50:00,88.33,88.42,88.29,88.35,268632.0,69.9171,69.9883,69.8854,69.9329,268632.0
2016-07-18 09:30:00,88.43,88.5,88.1,88.24,177358.0,69.9962,70.0517,69.735,69.8459,177358.0
2016-07-18 09:40:00,88.24,88.41,88.03,88.04,109780.0,69.8459,69.9804,69.6796,69.6875,109780.0
2016-07-18 09:50:00,88.04,88.34,88.04,88.31,84560.0,69.6875,69.925,69.6875,69.9013,84560.0
2016-07-18 10:00:00,88.3,88.31,88.16,88.26,84958.0,69.8933,69.9013,69.7825,69.8617,84958.0
2016-07-18 10:10:00,88.26,88.47,88.26,88.46,83606.0,69.8617,70.0279,69.8617,70.02,83606.0
2016-07-18 10:20:00,88.46,88.53,88.41,88.45,72812.0,70.02,70.0754,69.9804,70.0121,72812.0
2016-07-18 10:30:00,88.45,88.67,88.41,88.65,70641.0,70.0121,70.1862,69.9804,70.1704,70641.0
2016-07-18 10:40:00,88.65,88.69,88.56,88.56,55814.0,70.1704,70.202,70.0991,70.0991,55814.0
2016-07-18 10:50:00,88.56,88.6,88.39,88.4,144758.0,70.0991,70.1308,69.9646,69.9725,144758.0
2016-07-18 11:00:00,88.39,88.41,88.27,88.27,113539.0,69.9646,69.9804,69.8696,69.8696,113539.0
2016-07-18 11:10:00,88.28,88.28,88.17,88.26,93944.0,69.8775,69.8775,69.7904,69.8617,93944.0
2016-07-18 11:20:00,88.26,88.28,88.16,88.17,66136.0,69.8617,69.8775,69.7825,69.7904,66136.0
2016-07-18 11:30:00,88.17,88.24,88.1,88.23,80788.0,69.7904,69.8459,69.735,69.8379,80788.0
2016-07-18 11:40:00,88.24,88.31,88.2,88.29,43464.0,69.8459,69.9013,69.8142,69.8854,43464.0
2016-07-18 11:50:00,88.29,88.33,88.23,88.23,43166.0,69.8854,69.9171,69.8379,69.8379,43166.0
2016-07-18 12:00:00,88.23,88.33,88.21,88.29,66943.0,69.8379,69.9171,69.8221,69.8854,66943.0
2016-07-18 12:10:00,88.29,88.3,88.13,88.13,78236.0,69.8854,69.8933,69.7588,69.7588,78236.0
2016-07-18 12:20:00,88.13,88.16,88.1,88.12,26442.0,69.7588,69.7825,69.735,69.7509,26442.0
2016-07-18 12:30:00,88.13,88.2,88.11,88.17,34164.0,69.7588,69.8142,69.743,69.7904,34164.0
2016-07-18 12:40:00,88.18,88.2,88.16,88.17,36841.0,69.7984,69.8142,69.7825,69.7904,36841.0
2016-07-18 12:50:00,88.17,88.18,88.14,88.14,38571.0,69.7904,69.7984,69.7667,69.7667,38571.0
2016-07-18 13:00:00,88.14,88.16,88.1,88.11,38559.0,69.7667,69.7825,69.735,69.743,38559.0
2016-07-18 13:10:00,88.1,88.12,88.0,88.05,42927.0,69.735,69.7509,69.6559,69.6955,42927.0
2016-07-18 13:20:00,88.06,88.08,88.05,88.08,35981.0,69.7034,69.7192,69.6955,69.7192,35981.0
2016-07-18 13:30:00,88.08,88.1,88.05,88.07,59187.0,69.7192,69.735,69.6955,69.7113,59187.0
2016-07-18 13:40:00,88.08,88.12,88.05,88.11,56249.0,69.7192,69.7509,69.6955,69.743,56249.0
2016-07-18 13:50:00,88.1,88.11,88.04,88.07,60604.0,69.735,69.743,69.6875,69.7113,60604.0
2016-07-18 14:00:00,88.07,88.08,88.05,88.06,74991.0,69.7113,69.7192,69.6955,69.7034,74991.0
2016-07-18 14:10:00,88.06,88.08,88.03,88.04,49552.0,69.7034,69.7192,69.6796,69.6875,49552.0
2016-07-18 14:20:00,88.04,88.11,88.04,88.11,58080.0,69.6875,69.743,69.6875,69.743,58080.0
2016-07-18 14:30:00,88.11,88.19,88.11,88.15,69901.0,69.743,69.8063,69.743,69.7746,69901.0
2016-07-18 14:40:00,88.14,88.18,88.14,88.17,46364.0,69.7667,69.7984,69.7667,69.7904,46364.0
2016-07-18 14:50:00,88.17,88.24,88.16,88.2,35734.0,69.7904,69.8459,69.7825,69.8142,35734.0
2016-07-18 15:00:00,88.2,88.23,88.16,88.21,43338.0,69.8142,69.8379,69.7825,69.8221,43338.0
2016-07-18 15:10:00,88.21,88.27,88.21,88.24,50880.0,69.8221,69.8696,69.8221,69.8459,50880.0
2016-07-18 15:20:00,88.25,88.25,88.21,88.23,54106.0,69.8538,69.8538,69.8221,69.8379,54106.0
2016-07-18 15:30:00,88.23,88.29,88.22,88.25,40151.0,69.8379,69.8854,69.83,69.8538,40151.0
2016-07-18 15:40:00,88.26,88.3,88.23,88.26,80203.0,69.8617,69.8933,69.8379,69.8617,80203.0
2016-07-18 15:50:00,88.26,88.26,88.17,88.19,145926.0,69.8617,69.8617,69.7904,69.8063,145926.0
2016-07-19 09:30:00,88.07,88.22,88.0,88.12,128305.0,69.7113,69.83,69.6559,69.7509,128305.0
2016-07-19 09:40:00,88.12,88.42,88.07,88.42,74873.0,69.7509,69.9883,69.7113,69.9883,74873.0
2016-07-19 09:50:00,88.41,88.54,88.32,88.4,88891.0,69.9804,70.0833,69.9092,69.9725,88891.0
2016-07-19 10:00:00,88.38,88.45,88.32,88.45,94943.0,69.9567,70.0121,69.9092,70.0121,94943.0
2016-07-19 10:10:00,88.45,88.58,88.44,88.56,55992.0,70.0121,70.115,70.0042,70.0991,55992.0
2016-07-19 10:20:00,88.55,88.57,88.37,88.44,51852.0,70.0912,70.1071,69.9488,70.0042,51852.0
2016-07-19 10:30:00,88.44,88.46,88.35,88.38,57700.0,70.0042,70.02,69.9329,69.9567,57700.0
2016-07-19 10:40:00,88.37,88.42,88.29,88.3,74334.0,69.9488,69.9883,69.8854,69.8933,74334.0
2016-07-19 10:50:00,88.3,88.39,88.24,88.38,53319.0,69.8933,69.9646,69.8459,69.9567,53319.0
2016-07-19 11:00:00,88.38,88.47,88.38,88.41,39713.0,69.9567,70.0279,69.9567,69.9804,39713.0
2016-07-19 11:10:00,88.4,88.42,88.3,88.4,31549.0,69.9725,69.9883,69.8933,69.9725,31549.0
2016-07-19 11:20:00,88.4,88.48,88.36,88.46,45880.0,69.9725,70.0358,69.9408,70.02,45880.0
2016-07-19 11:30:00,88.45,88.46,88.27,88.28,130337.0,70.0121,70.02,69.8696,69.8775,130337.0
2016-07-19 11:40:00,88.28,88.33,88.17,88.25,75409.0,69.8775,69.9171,69.7904,69.8538,75409.0
2016-07-19 11:50:00,88.25,88.33,88.24,88.3,38838.0,69.8538,69.9171,69.8459,69.8933,38838.0
2016-07-19 12:00:00,88.31,88.31,88.15,88.22,86341.0,69.9013,69.9013,69.7746,69.83,86341.0
2016-07-19 12:10:00,88.24,88.38,88.24,88.37,58563.0,69.8459,69.9567,69.8459,69.9488,58563.0
2016-07-19 12:20:00,88.37,88.38,88.3,88.32,45832.0,69.9488,69.9567,69.8933,69.9092,45832.0
2016-07-19 12:30:00,88.32,88.35,88.25,88.28,49173.0,69.9092,69.9329,69.8538,69.8775,49173.0
2016-07-19 12:40:00,88.28,88.36,88.28,88.36,43331.0,69.8775,69.9408,69.8775,69.9408,43331.0
2016-07-19 12:50:00,88.36,88.37,88.27,88.29,44068.0,69.9408,69.9488,69.8696,69.8854,44068.0
2016-07-19 13:00:00,88.29,88.36,88.28,88.33,31297.0,69.8854,69.9408,69.8775,69.9171,31297.0
2016-07-19 13:10:00,88.34,88.35,88.2,88.21,32142.0,69.925,69.9329,69.8142,69.8221,32142.0
2016-07-19 13:20:00,88.22,88.24,88.15,88.17,38077.0,69.83,69.8459,69.7746,69.7904,38077.0
2016-07-19 13:30:00,88.17,88.21,88.15,88.19,49017.0,69.7904,69.8221,69.7746,69.8063,49017.0
2016-07-19 13:40:00,88.2,88.23,88.11,88.13,57934.0,69.8142,69.8379,69.743,69.7588,57934.0
2016-07-19 13:50:00,88.13,88.18,88.08,88.17,66642.0,69.7588,69.7984,69.7192,69.7904,66642.0
2016-07-19 14:00:00,88.17,88.3,88.16,88.29,69836.0,69.7904,69.8933,69.7825,69.8854,69836.0
2016-07-19 14:10:00,88.29,88.3,88.24,88.28,48856.0,69.8854,69.8933,69.8459,69.8775,48856.0
2016-07-19 14:20:00,88.29,88.31,88.22,88.26,57554.0,69.8854,69.9013,69.83,69.8617,57554.0
2016-07-19 14:30:00,88.26,88.33,88.23,88.31,70198.0,69.8617,69.9171,69.8379,69.9013,70198.0
2016-07-19 14:40:00,88.31,88.37,88.3,88.31,54436.0,69.9013,69.9488,69.8933,69.9013,54436.0
2016-07-19 14:50:00,88.31,88.33,88.2,88.23,69547.0,69.9013,69.9171,69.8142,69.8379,69547.0
2016-07-19 15:00:00,88.24,88.3,88.22,88.25,88361.0,69.8459,69.8933,69.83,69.8538,88361.0
2016-07-19 15:10:00,88.25,88.35,88.24,88.31,53355.0,69.8538,69.9329,69.8459,69.9013,53355.0
2016-07-19 15:20:00,88.31,88.35,88.29,88.31,67349.0,69.9013,69.9329,69.8854,69.9013,67349.0
2016-07-19 15:30:00,88.32,88.35,88.3,88.33,78270.0,69.9092,69.9329,69.8933,69.9171,78270.0
2016-07-19 15:40:00,88.34,88.37,88.29,88.3,54276.0,69.925,69.9488,69.8854,69.8933,54276.0
2016-07-19 15:50:00,88.31,88.37,88.27,88.36,95105.0,69.9013,69.9488,69.8696,69.9408,95105.0
2016-07-20 09:30:00,87.86,88.4,87.86,88.34,169887.0,69.5451,69.9725,69.5451,69.925,169887.0
2016-07-20 09:40:00,88.34,88.52,88.29,88.51,108479.0,69.925,70.0675,69.8854,70.0596,108479.0
2016-07-20 09:50:00,88.51,88.77,88.5,88.72,74823.0,70.0596,70.2654,70.0517,70.2258,74823.0
2016-07-20 10:00:00,88.73,88.73,88.58,88.7,82866.0,70.2337,70.2337,70.115,70.21,82866.0
2016-07-20 10:10:00,88.71,88.86,88.71,88.85,88311.0,70.2179,70.3366,70.2179,70.3287,88311.0
2016-07-20 10:20:00,88.86,88.9,88.71,88.71,56396.0,70.3366,70.3683,70.2179,70.2179,56396.0
2016-07-20 10:30:00,88.71,88.87,88.62,88.87,80933.0,70.2179,70.3445,70.1466,70.3445,80933.0
2016-07-20 10:40:00,88.86,89.01,88.82,88.83,112475.0,70.3366,70.4553,70.3049,70.3129,112475.0
2016-07-20 10:50:00,88.83,88.84,88.73,88.78,51176.0,70.3129,70.3208,70.2337,70.2733,51176.0
2016-07-20 11:00:00,88.78,88.89,88.77,88.8,61770.0,70.2733,70.3604,70.2654,70.2891,61770.0
2016-07-20 11:10:00,88.8,88.93,88.76,88.91,58337.0,70.2891,70.392,70.2575,70.3762,58337.0
2016-07-20 11:20:00,88.91,88.95,88.82,88.87,84063.0,70.3762,70.4078,70.3049,70.3445,84063.0
2016-07-20 11:30:00,88.88,88.91,88.82,88.91,60881.0,70.3524,70.3762,70.3049,70.3762,60881.0
2016-07-20 11:40:00,88.9,88.93,88.85,88.89,49520.0,70.3683,70.392,70.3287,70.3604,49520.0
2016-07-20 11:50:00,88.89,88.93,88.81,88.83,41049.0,70.3604,70.392,70.297,70.3129,41049.0
2016-07-20 12:00:00,88.82,88.87,88.77,88.87,115473.0,70.3049,70.3445,70.2654,70.3445,115473.0
2016-07-20 12:10:00,88.87,88.88,88.82,88.86,42265.0,70.3445,70.3524,70.3049,70.3366,42265.0
2016-07-20 12:20:00,88.86,88.9,88.83,88.83,38981.0,70.3366,70.3683,70.3129,70.3129,38981.0
2016-07-20 12:30:00,88.83,88.83,88.79,88.8,29244.0,70.3129,70.3129,70.2812,70.2891,29244.0
2016-07-20 12:40:00,88.81,88.83,88.79,88.83,30226.0,70.297,70.3129,70.2812,70.3129,30226.0
2016-07-20 12:50:00,88.83,88.91,88.81,88.89,35574.0,70.3129,70.3762,70.297,70.3604,35574.0
2016-07-20 13:00:00,88.89,88.89,88.84,88.88,34094.0,70.3604,70.3604,70.3208,70.3524,34094.0
2016-07-20 13:10:00,88.89,88.92,88.86,88.87,28534.0,70.3604,70.3841,70.3366,70.3445,28534.0
2016-07-20 13:20:00,88.88,88.95,88.87,88.93,30417.0,70.3524,70.4078,70.3445,70.392,30417.0
2016-07-20 13:30:00,88.93,88.97,88.91,88.92,43795.0,70.392,70.4237,70.3762,70.3841,43795.0
2016-07-20 13:40:00,88.92,88.94,88.85,88.88,30129.0,70.3841,70.3999,70.3287,70.3524,30129.0
2016-07-20 13:50:00,88.89,88.93,88.88,88.92,26407.0,70.3604,70.392,70.3524,70.3841,26407.0
2016-07-20 14:00:00,88.93,88.97,88.9,88.93,76861.0,70.392,70.4237,70.3683,70.392,76861.0
2016-07-20 14:10:00,88.93,88.94,88.88,88.93,31619.0,70.392,70.3999,70.3524,70.392,31619.0
2016-07-20 14:20:00,88.94,88.94,88.86,88.86,50334.0,70.3999,70.3999,70.3366,70.3366,50334.0
2016-07-20 14:30:00,88.86,88.91,88.84,88.85,41344.0,70.3366,70.3762,70.3208,70.3287,41344.0
2016-07-20 14:40:00,88.85,88.91,88.83,88.87,34415.0,70.3287,70.3762,70.3129,70.3445,34415.0
2016-07-20 14:50:00,88.87,88.94,88.84,88.88,60338.0,70.3445,70.3999,70.3208,70.3524,60338.0
2016-07-20 15:00:00,88.87,88.91,88.85,88.88,46853.0,70.3445,70.3762,70.3287,70.3524,46853.0
2016-07-20 15:10:00,88.89,88.89,88.78,88.81,31832.0,70.3604,70.3604,70.2733,70.297,31832.0
2016-07-20 15:20:00,88.81,88.85,88.8,88.82,53198.0,70.297,70.3287,70.2891,70.3049,53198.0
2016-07-20 15:30:00,88.83,88.89,88.81,88.87,69834.0,70.3129,70.3604,70.297,70.3445,69834.0
2016-07-20 15:40:00,88.88,88.93,88.8,88.81,92720.0,70.3524,70.392,70.2891,70.297,92720.0
2016-07-20 15:50:00,88.82,88.85,88.7,88.74,182798.0,70.3049,70.3287,70.21,70.2416,182798.0
2016-07-21 09:30:00,88.42,88.66,88.31,88.52,146562.0,69.9883,70.1783,69.9013,70.0675,146562.0
2016-07-21 09:40:00,88.5,88.64,88.4,88.53,140468.0,70.0517,70.1625,69.9725,70.0754,140468.0
2016-07-21 09:50:00,88.54,88.58,88.46,88.56,65123.0,70.0833,70.115,70.02,70.0991,65123.0
2016-07-21 10:00:00,88.58,88.59,88.45,88.46,85753.0,70.115,70.1229,70.0121,70.02,85753.0
2016-07-21 10:10:00,88.47,88.55,88.42,88.5,76222.0,70.0279,70.0912,69.9883,70.0517,76222.0
2016-07-21 10:20:00,88.5,88.54,88.46,88.51,71264.0,70.0517,70.0833,70.02,70.0596,71264.0
2016-07-21 10:30:00,88.53,88.57,88.44,88.47,61914.0,70.0754,70.1071,70.0042,70.0279,61914.0
2016-07-21 10:40:00,88.48,88.54,88.39,88.4,123169.0,70.0358,70.0833,69.9646,69.9725,123169.0
2016-07-21 10:50:00,88.41,88.52,88.4,88.47,82049.0,69.9804,70.0675,69.9725,70.0279,82049.0
2016-07-21 11:00:00,88.47,88.49,88.34,88.38,76237.0,70.0279,70.0437,69.925,69.9567,76237.0
2016-07-21 11:10:00,88.38,88.53,88.37,88.53,37825.0,69.9567,70.0754,69.9488,70.0754,37825.0
2016-07-21 11:20:00,88.53,88.57,88.48,88.5,34416.0,70.0754,70.1071,70.0358,70.0517,34416.0
2016-07-21 11:30:00,88.5,88.5,88.41,88.43,35345.0,70.0517,70.0517,69.9804,69.9962,35345.0
2016-07-21 11:40:00,88.43,88.43,88.21,88.22,56546.0,69.9962,69.9962,69.8221,69.83,56546.0
2016-07-21 11:50:00,88.22,88.4,88.19,88.37,57398.0,69.83,69.9725,69.8063,69.9488,57398.0
2016-07-21 12:00:00,88.37,88.45,88.36,88.45,16548.0,69.9488,70.0121,69.9408,70.0121,16548.0
2016-07-21 12:10:00,88.44,88.47,88.41,88.45,28259.0,70.0042,70.0279,69.9804,70.0121,28259.0
2016-07-21 12:20:00,88.44,88.46,88.37,88.42,55811.0,70.0042,70.02,69.9488,69.9883,55811.0
2016-07-21 12:30:00,88.42,88.42,88.33,88.39,29384.0,69.9883,69.9883,69.9171,69.9646,29384.0
2016-07-21 12:40:00,88.39,88.45,88.38,88.44,29295.0,69.9646,70.0121,69.9567,70.0042,29295.0
2016-07-21 12:50:00,88.43,88.46,88.39,88.4,34235.0,69.9962,70.02,69.9646,69.9725,34235.0
2016-07-21 13:00:00,88.41,88.45,88.36,88.37,49089.0,69.9804,70.0121,69.9408,69.9488,49089.0
2016-07-21 13:10:00,88.36,88.36,88.24,88.24,69327.0,69.9408,69.9408,69.8459,69.8459,69327.0
2016-07-21 13:20:00,88.24,88.3,88.24,88.26,50251.0,69.8459,69.8933,69.8459,69.8617,50251.0
2016-07-21 13:30:00,88.27,88.32,88.26,88.28,47625.0,69.8696,69.9092,69.8617,69.8775,47625.0
2016-07-21 13:40:00,88.27,88.28,88.17,88.17,48951.0,69.8696,69.8775,69.7904,69.7904,48951.0
2016-07-21 13:50:00,88.17,88.2,88.11,88.17,50433.0,69.7904,69.8142,69.743,69.7904,50433.0
2016-07-21 14:00:00,88.17,88.18,88.13,88.14,42593.0,69.7904,69.7984,69.7588,69.7667,42593.0
2016-07-21 14:10:00,88.14,88.14,88.06,88.07,46542.0,69.7667,69.7667,69.7034,69.7113,46542.0
2016-07-21 14:20:00,88.08,88.14,88.07,88.14,56748.0,69.7192,69.7667,69.7113,69.7667,56748.0
2016-07-21 14:30:00,88.14,88.16,88.11,88.13,42527.0,69.7667,69.7825,69.743,69.7588,42527.0
2016-07-21 14:40:00,88.12,88.14,88.04,88.09,58394.0,69.7509,69.7667,69.6875,69.7271,58394.0
2016-07-21 14:50:00,88.08,88.09,87.98,87.98,64682.0,69.7192,69.7271,69.64,69.64,64682.0
2016-07-21 15:00:00,87.97,88.0,87.87,87.87,77386.0,69.6321,69.6559,69.553,69.553,77386.0
2016-07-21 15:10:00,87.87,87.91,87.84,87.88,80993.0,69.553,69.5846,69.5292,69.5609,80993.0
2016-07-21 15:20:00,87.89,88.04,87.88,88.03,74393.0,69.5688,69.6875,69.5609,69.6796,74393.0
2016-07-21 15:30:00,88.03,88.06,87.92,87.92,165269.0,69.6796,69.7034,69.5926,69.5926,165269.0
2016-07-21 15:40:00,87.93,87.98,87.86,87.94,310505.0,69.6005,69.64,69.5451,69.6084,310505.0
2016-07-21 15:50:00,87.94,88.03,87.89,87.94,615765.0,69.6084,69.6796,69.5688,69.6084,615765.0
2016-07-22 09:30:00,87.83,87.83,87.22,87.27,286305.0,69.5213,69.5213,69.0385,69.0781,286305.0
2016-07-22 09:40:00,87.27,87.4,87.24,87.25,203672.0,69.0781,69.181,69.0543,69.0622,203672.0
2016-07-22 09:50:00,87.25,87.31,86.75,86.82,355237.0,69.0622,69.1097,68.6665,68.7219,355237.0
2016-07-22 10:00:00,86.82,86.92,86.74,86.76,243736.0,68.7219,68.801,68.6585,68.6744,243736.0
2016-07-22 10:10:00,86.76,86.77,86.36,86.38,278462.0,68.6744,68.6823,68.3577,68.3736,278462.0
2016-07-22 10:20:00,86.4,86.57,86.25,86.26,359672.0,68.3894,68.524,68.2707,68.2786,359672.0
2016-07-22 10:30:00,86.27,86.36,86.27,86.33,294778.0,68.2865,68.3577,68.2865,68.334,294778.0
2016-07-22 10:40:00,86.33,86.81,86.33,86.8,209867.0,68.334,68.7139,68.334,68.706,209867.0
2016-07-22 10:50:00,86.79,86.81,86.56,86.59,155714.0,68.6981,68.7139,68.5161,68.5398,155714.0
2016-07-22 11:00:00,86.59,86.69,86.59,86.63,172155.0,68.5398,68.619,68.5398,68.5715,172155.0
2016-07-22 11:10:00,86.64,86.67,86.39,86.45,256839.0,68.5794,68.6031,68.3815,68.429,256839.0
2016-07-22 11:20:00,86.44,86.48,86.31,86.48,192127.0,68.4211,68.4527,68.3182,68.4527,192127.0
2016-07-22 11:30:00,86.46,86.56,86.46,86.51,228215.0,68.4369,68.5161,68.4369,68.4765,228215.0
2016-07-22 11:40:00,86.52,86.56,86.46,86.48,120559.0,68.4844,68.5161,68.4369,68.4527,120559.0
2016-07-22 11:50:00,86.49,86.79,86.48,86.7,181629.0,68.4606,68.6981,68.4527,68.6269,181629.0
2016-07-22 12:00:00,86.71,86.75,86.64,86.65,91259.0,68.6348,68.6665,68.5794,68.5873,91259.0
2016-07-22 12:10:00,86.65,86.71,86.64,86.67,136899.0,68.5873,68.6348,68.5794,68.6031,136899.0
2016-07-22 12:20:00,86.67,86.72,86.66,86.7,98362.0,68.6031,68.6427,68.5952,68.6269,98362.0
2016-07-22 12:30:00,86.7,86.71,86.66,86.67,80960.0,68.6269,68.6348,68.5952,68.6031,80960.0
2016-07-22 12:40:00,86.67,86.71,86.66,86.7,91764.0,68.6031,68.6348,68.5952,68.6269,91764.0
2016-07-22 12:50:00,86.69,86.71,86.65,86.67,161728.0,68.619,68.6348,68.5873,68.6031,161728.0
2016-07-22 13:00:00,86.66,86.71,86.66,86.7,95307.0,68.5952,68.6348,68.5952,68.6269,95307.0
2016-07-22 13:10:00,86.69,86.7,86.67,86.69,97972.0,68.619,68.6269,68.6031,68.619,97972.0
2016-07-22 13:20:00,86.7,86.73,86.68,86.72,113817.0,68.6269,68.6506,68.611,68.6427,113817.0
2016-07-22 13:30:00,86.72,86.72,86.66,86.69,209341.0,68.6427,68.6427,68.5952,68.619,209341.0
2016-07-22 13:40:00,86.69,86.73,86.65,86.7,114996.0,68.619,68.6506,68.5873,68.6269,114996.0
2016-07-22 13:50:00,86.69,86.71,86.69,86.7,76717.0,68.619,68.6348,68.619,68.6269,76717.0
2016-07-22 14:00:00,86.7,86.71,86.68,86.7,115617.0,68.6269,68.6348,68.611,68.6269,115617.0
2016-07-22 14:10:00,86.7,86.7,86.68,86.7,96606.0,68.6269,68.6269,68.611,68.6269,96606.0
2016-07-22 14:20:00,86.7,86.71,86.68,86.7,127215.0,68.6269,68.6348,68.611,68.6269,127215.0
2016-07-22 14:30:00,86.7,86.71,86.68,86.7,222899.0,68.6269,68.6348,68.611,68.6269,222899.0
2016-07-22 14:40:00,86.7,86.73,86.69,86.72,245304.0,68.6269,68.6506,68.619,68.6427,245304.0
2016-07-22 14:50:00,86.72,86.75,86.7,86.7,239710.0,68.6427,68.6665,68.6269,68.6269,239710.0
2016-07-22 15:00:00,86.7,86.9,86.7,86.88,422623.0,68.6269,68.7852,68.6269,68.7694,422623.0
2016-07-22 15:10:00,86.88,86.98,86.86,86.95,201143.0,68.7694,68.8485,68.7535,68.8248,201143.0
2016-07-22 15:20:00,86.95,87.17,86.95,87.11,165825.0,68.8248,68.9989,68.8248,68.9514,165825.0
2016-07-22 15:30:00,87.12,87.2,87.05,87.17,227459.0,68.9593,69.0226,68.9039,68.9989,227459.0
2016-07-22 15:40:00,87.17,87.2,87.13,87.14,256511.0,68.9989,69.0226,68.9672,68.9752,256511.0
2016-07-22 15:50:00,87.13,87.14,86.99,87.09,577995.0,68.9672,68.9752,68.8564,68.9356,577995.0
2016-07-25 09:30:00,87.2,87.27,86.95,87.0,107288.0,69.0226,69.0781,68.8248,68.8643,107288.0
2016-07-25 09:40:00,87.01,87.01,86.82,86.82,67529.0,68.8723,68.8723,68.7219,68.7219,67529.0
2016-07-25 09:50:00,86.81,86.81,86.58,86.64,86141.0,68.7139,68.7139,68.5319,68.5794,86141.0
2016-07-25 10:00:00,86.63,86.72,86.53,86.55,85694.0,68.5715,68.6427,68.4923,68.5081,85694.0
2016-07-25 10:10:00,86.55,86.56,86.49,86.53,119355.0,68.5081,68.5161,68.4606,68.4923,119355.0
2016-07-25 10:20:00,86.53,86.53,86.41,86.44,88968.0,68.4923,68.4923,68.3973,68.4211,88968.0
2016-07-25 10:30:00,86.43,86.69,86.39,86.65,81027.0,68.4132,68.619,68.3815,68.5873,81027.0
2016-07-25 10:40:00,86.65,86.74,86.63,86.67,75691.0,68.5873,68.6585,68.5715,68.6031,75691.0
2016-07-25 10:50:00,86.66,86.74,86.61,86.63,81314.0,68.5952,68.6585,68.5556,68.5715,81314.0
2016-07-25 11:00:00,86.62,86.62,86.54,86.58,85540.0,68.5635,68.5635,68.5002,68.5319,85540.0
2016-07-25 11:10:00,86.59,86.62,86.55,86.61,60947.0,68.5398,68.5635,68.5081,68.5556,60947.0
2016-07-25 11:20:00,86.6,86.67,86.52,86.65,59999.0,68.5477,68.6031,68.4844,68.5873,59999.0
2016-07-25 11:30:00,86.65,86.69,86.6,86.65,46128.0,68.5873,68.619,68.5477,68.5873,46128.0
2016-07-25 11:40:00,86.66,86.66,86.59,86.61,82265.0,68.5952,68.5952,68.5398,68.5556,82265.0
2016-07-25 11:50:00,86.61,86.65,86.57,86.57,57954.0,68.5556,68.5873,68.524,68.524,57954.0
2016-07-25 12:00:00,86.57,86.63,86.53,86.63,55397.0,68.524,68.5715,68.4923,68.5715,55397.0
2016-07-25 12:10:00,86.62,86.64,86.55,86.56,38367.0,68.5635,68.5794,68.5081,68.5161,38367.0
2016-07-25 12:20:00,86.57,86.65,86.53,86.6,82932.0,68.524,68.5873,68.4923,68.5477,82932.0
2016-07-25 12:30:00,86.6,86.62,86.55,86.6,31760.0,68.5477,68.5635,68.5081,68.5477,31760.0
2016-07-25 12:40:00,86.6,86.71,86.6,86.7,30901.0,68.5477,68.6348,68.5477,68.6269,30901.0
2016-07-25 12:50:00,86.71,86.82,86.71,86.81,23177.0,68.6348,68.7219,68.6348,68.7139,23177.0
2016-07-25 13:00:00,86.8,86.81,86.68,86.71,62182.0,68.706,68.7139,68.611,68.6348,62182.0
2016-07-25 13:10:00,86.71,86.75,86.67,86.7,46286.0,68.6348,68.6665,68.6031,68.6269,46286.0
2016-07-25 13:20:00,86.7,86.74,86.68,86.7,78159.0,68.6269,68.6585,68.611,68.6269,78159.0
2016-07-25 13:30:00,86.69,86.71,86.61,86.69,69327.0,68.619,68.6348,68.5556,68.619,69327.0
2016-07-25 13:40:00,86.69,86.69,86.62,86.62,115199.0,68.619,68.619,68.5635,68.5635,115199.0
2016-07-25 13:50:00,86.62,86.69,86.58,86.68,65741.0,68.5635,68.619,68.5319,68.611,65741.0
2016-07-25 14:00:00,86.67,86.75,86.64,86.72,86244.0,68.6031,68.6665,68.5794,68.6427,86244.0
2016-07-25 14:10:00,86.72,86.72,86.66,86.69,58626.0,68.6427,68.6427,68.5952,68.619,58626.0
2016-07-25 14:20:00,86.7,86.77,86.68,86.68,48681.0,68.6269,68.6823,68.611,68.611,48681.0
2016-07-25 14:30:00,86.68,86.75,86.66,86.68,38501.0,68.611,68.6665,68.5952,68.611,38501.0
2016-07-25 14:40:00,86.68,86.76,86.68,86.76,32141.0,68.611,68.6744,68.611,68.6744,32141.0
2016-07-25 14:50:00,86.76,86.8,86.73,86.73,41775.0,68.6744,68.706,68.6506,68.6506,41775.0
2016-07-25 15:00:00,86.73,86.78,86.68,86.69,61716.0,68.6506,68.6902,68.611,68.619,61716.0
2016-07-25 15:10:00,86.68,86.78,86.67,86.75,47608.0,68.611,68.6902,68.6031,68.6665,47608.0
2016-07-25 15:20:00,86.76,86.82,86.74,86.79,55895.0,68.6744,68.7219,68.6585,68.6981,55895.0
2016-07-25 15:30:00,86.79,86.88,86.76,86.86,87435.0,68.6981,68.7694,68.6744,68.7535,87435.0
2016-07-25 15:40:00,86.86,86.88,86.81,86.88,96895.0,68.7535,68.7694,68.7139,68.7694,96895.0
2016-07-25 15:50:00,86.88,86.91,86.8,86.91,145165.0,68.7694,68.7931,68.706,68.7931,145165.0
2016-07-26 09:30:00,86.49,87.0,86.49,87.0,129918.0,68.4606,68.8643,68.4606,68.8643,129918.0
2016-07-26 09:40:00,87.0,87.24,86.97,87.22,82902.0,68.8643,69.0543,68.8406,69.0385,82902.0
2016-07-26 09:50:00,87.23,87.3,87.1,87.25,89465.0,69.0464,69.1018,68.9435,69.0622,89465.0
2016-07-26 10:00:00,87.24,87.27,87.09,87.15,62260.0,69.0543,69.0781,68.9356,68.9831,62260.0
2016-07-26 10:10:00,87.15,87.37,87.12,87.37,72426.0,68.9831,69.1572,68.9593,69.1572,72426.0
2016-07-26 10:20:00,87.37,87.51,87.37,87.5,61635.0,69.1572,69.268,69.1572,69.2601,61635.0
2016-07-26 10:30:00,87.51,87.56,87.46,87.48,75912.0,69.268,69.3076,69.2284,69.2443,75912.0
2016-07-26 10:40:00,87.48,87.48,87.37,87.43,84166.0,69.2443,69.2443,69.1572,69.2047,84166.0
2016-07-26 10:50:00,87.44,87.46,87.24,87.27,66515.0,69.2126,69.2284,69.0543,69.0781,66515.0
2016-07-26 11:00:00,87.27,87.37,87.22,87.27,83203.0,69.0781,69.1572,69.0385,69.0781,83203.0
2016-07-26 11:10:00,87.27,87.36,87.24,87.35,64787.0,69.0781,69.1493,69.0543,69.1414,64787.0
2016-07-26 11:20:00,87.36,87.47,87.33,87.45,52423.0,69.1493,69.2364,69.1255,69.2205,52423.0
2016-07-26 11:30:00,87.44,87.54,87.41,87.53,71937.0,69.2126,69.2918,69.1889,69.2839,71937.0
2016-07-26 11:40:00,87.51,87.58,87.5,87.58,48791.0,69.268,69.3234,69.2601,69.3234,48791.0
2016-07-26 11:50:00,87.59,87.73,87.58,87.72,76840.0,69.3313,69.4422,69.3234,69.4342,76840.0
2016-07-26 12:00:00,87.72,87.76,87.69,87.75,80177.0,69.4342,69.4659,69.4105,69.458,80177.0
2016-07-26 12:10:00,87.75,87.78,87.65,87.74,116377.0,69.458,69.4817,69.3788,69.4501,116377.0
2016-07-26 12:20:00,87.74,87.87,87.74,87.83,42122.0,69.4501,69.553,69.4501,69.5213,42122.0
2016-07-26 12:30:00,87.82,87.89,87.76,87.89,97473.0,69.5134,69.5688,69.4659,69.5688,97473.0
2016-07-26 12:40:00,87.88,87.88,87.82,87.86,63915.0,69.5609,69.5609,69.5134,69.5451,63915.0
2016-07-26 12:50:00,87.86,87.86,87.83,87.84,45810.0,69.5451,69.5451,69.5213,69.5292,45810.0
2016-07-26 13:00:00,87.83,87.87,87.81,87.86,92224.0,69.5213,69.553,69.5055,69.5451,92224.0
2016-07-26 13:10:00,87.86,87.87,87.83,87.86,51649.0,69.5451,69.553,69.5213,69.5451,51649.0
2016-07-26 13:20:00,87.85,87.85,87.73,87.77,59576.0,69.5371,69.5371,69.4422,69.4738,59576.0
2016-07-26 13:30:00,87.77,87.81,87.74,87.81,54622.0,69.4738,69.5055,69.4501,69.5055,54622.0
2016-07-26 13:40:00,87.81,87.9,87.8,87.87,89164.0,69.5055,69.5767,69.4976,69.553,89164.0
2016-07-26 13:50:00,87.87,87.93,87.86,87.87,84377.0,69.553,69.6005,69.5451,69.553,84377.0
2016-07-26 14:00:00,87.87,87.9,87.86,87.88,85000.0,69.553,69.5767,69.5451,69.5609,85000.0
2016-07-26 14:10:00,87.88,87.91,87.86,87.9,92390.0,69.5609,69.5846,69.5451,69.5767,92390.0
2016-07-26 14:20:00,87.9,87.91,87.85,87.87,132785.0,69.5767,69.5846,69.5371,69.553,132785.0
2016-07-26 14:30:00,87.88,87.92,87.87,87.89,56712.0,69.5609,69.5926,69.553,69.5688,56712.0
2016-07-26 14:40:00,87.89,87.98,87.88,87.9,66528.0,69.5688,69.64,69.5609,69.5767,66528.0
2016-07-26 14:50:00,87.9,87.91,87.86,87.88,68947.0,69.5767,69.5846,69.5451,69.5609,68947.0
2016-07-26 15:00:00,87.87,88.02,87.87,88.02,103582.0,69.553,69.6717,69.553,69.6717,103582.0
2016-07-26 15:10:00,88.02,88.1,88.01,88.08,111424.0,69.6717,69.735,69.6638,69.7192,111424.0
2016-07-26 15:20:00,88.08,88.23,88.07,88.23,154052.0,69.7192,69.8379,69.7113,69.8379,154052.0
2016-07-26 15:30:00,88.23,88.35,88.22,88.26,241849.0,69.8379,69.9329,69.83,69.8617,241849.0
2016-07-26 15:40:00,88.25,88.25,88.12,88.13,155553.0,69.8538,69.8538,69.7509,69.7588,155553.0
2016-07-26 15:50:00,88.12,88.26,88.1,88.25,376965.0,69.7509,69.8617,69.735,69.8538,376965.0
2016-07-27 09:30:00,88.14,88.3,87.9,87.94,215312.0,69.7667,69.8933,69.5767,69.6084,215312.0
2016-07-27 09:40:00,87.93,87.93,87.71,87.74,148513.0,69.6005,69.6005,69.4263,69.4501,148513.0
2016-07-27 09:50:00,87.74,87.77,87.67,87.75,69294.0,69.4501,69.4738,69.3947,69.458,69294.0
2016-07-27 10:00:00,87.76,87.78,87.67,87.73,85627.0,69.4659,69.4817,69.3947,69.4422,85627.0
2016-07-27 10:10:00,87.72,87.76,87.55,87.57,129095.0,69.4342,69.4659,69.2997,69.3155,129095.0
2016-07-27 10:20:00,87.59,87.6,87.39,87.4,105258.0,69.3313,69.3393,69.173,69.181,105258.0
2016-07-27 10:30:00,87.4,87.5,87.24,87.34,198377.0,69.181,69.2601,69.0543,69.1335,198377.0
2016-07-27 10:40:00,87.34,87.35,87.15,87.2,161426.0,69.1335,69.1414,68.9831,69.0226,161426.0
2016-07-27 10:50:00,87.2,87.33,87.19,87.26,84787.0,69.0226,69.1255,69.0147,69.0701,84787.0
2016-07-27 11:00:00,87.26,87.3,87.15,87.16,101039.0,69.0701,69.1018,68.9831,68.991,101039.0
2016-07-27 11:10:00,87.16,87.21,87.08,87.09,85321.0,68.991,69.0306,68.9277,68.9356,85321.0
2016-07-27 11:20:00,87.09,87.28,87.08,87.28,96463.0,68.9356,69.086,68.9277,69.086,96463.0
2016-07-27 11:30:00,87.28,87.4,87.26,87.32,109641.0,69.086,69.181,69.0701,69.1176,109641.0
2016-07-27 11:40:00,87.33,87.37,87.24,87.25,113622.0,69.1255,69.1572,69.0543,69.0622,113622.0
2016-07-27 11:50:00,87.26,87.28,87.22,87.25,89197.0,69.0701,69.086,69.0385,69.0622,89197.0
2016-07-27 12:00:00,87.24,87.31,87.23,87.3,70227.0,69.0543,69.1097,69.0464,69.1018,70227.0
2016-07-27 12:10:00,87.3,87.36,87.3,87.33,59955.0,69.1018,69.1493,69.1018,69.1255,59955.0
2016-07-27 12:20:00,87.33,87.34,87.27,87.3,49053.0,69.1255,69.1335,69.0781,69.1018,49053.0
2016-07-27 12:30:00,87.3,87.31,87.24,87.26,59598.0,69.1018,69.1097,69.0543,69.0701,59598.0
2016-07-27 12:40:00,87.27,87.29,87.25,87.26,46048.0,69.0781,69.0939,69.0622,69.0701,46048.0
2016-07-27 12:50:00,87.26,87.27,87.11,87.11,59143.0,69.0701,69.0781,68.9514,68.9514,59143.0
2016-07-27 13:00:00,87.13,87.15,87.11,87.11,56019.0,68.9672,68.9831,68.9514,68.9514,56019.0
2016-07-27 13:10:00,87.11,87.11,86.97,86.99,104004.0,68.9514,68.9514,68.8406,68.8564,104004.0
2016-07-27 13:20:00,86.98,87.01,86.9,86.98,87494.0,68.8485,68.8723,68.7852,68.8485,87494.0
2016-07-27 13:30:00,86.99,87.08,86.98,87.02,102976.0,68.8564,68.9277,68.8485,68.8802,102976.0
2016-07-27 13:40:00,87.01,87.12,86.97,87.09,107567.0,68.8723,68.9593,68.8406,68.9356,107567.0
2016-07-27 13:50:00,87.09,87.13,87.0,87.13,68805.0,68.9356,68.9672,68.8643,68.9672,68805.0
2016-07-27 14:00:00,87.13,87.13,86.92,87.06,167125.0,68.9672,68.9672,68.801,68.9118,167125.0
2016-07-27 14:10:00,87.06,87.44,87.06,87.38,103790.0,68.9118,69.2126,68.9118,69.1651,103790.0
2016-07-27 14:20:00,87.38,87.44,87.22,87.22,63200.0,69.1651,69.2126,69.0385,69.0385,63200.0
2016-07-27 14:30:00,87.23,87.31,87.23,87.3,82139.0,69.0464,69.1097,69.0464,69.1018,82139.0
2016-07-27 14:40:00,87.29,87.45,87.28,87.4,62134.0,69.0939,69.2205,69.086,69.181,62134.0
2016-07-27 14:50:00,87.39,87.41,87.33,87.34,41213.0,69.173,69.1889,69.1255,69.1335,41213.0
2016-07-27 15:00:00,87.34,87.52,87.34,87.47,75023.0,69.1335,69.2759,69.1335,69.2364,75023.0
2016-07-27 15:10:00,87.47,87.61,87.45,87.58,87995.0,69.2364,69.3472,69.2205,69.3234,87995.0
2016-07-27 15:20:00,87.58,87.58,87.41,87.53,68142.0,69.3234,69.3234,69.1889,69.2839,68142.0
2016-07-27 15:30:00,87.53,87.62,87.52,87.6,87655.0,69.2839,69.3551,69.2759,69.3393,87655.0
2016-07-27 15:40:00,87.61,87.66,87.46,87.48,181614.0,69.3472,69.3868,69.2284,69.2443,181614.0
2016-07-27 15:50:00,87.47,87.53,87.43,87.49,363406.0,69.2364,69.2839,69.2047,69.2522,363406.0
2016-07-28 09:30:00,87.42,88.18,87.32,87.32,133363.0,69.1968,69.7984,69.1176,69.1176,133363.0
2016-07-28 09:40:00,87.32,87.71,87.27,87.54,142767.0,69.1176,69.4263,69.0781,69.2918,142767.0
2016-07-28 09:50:00,87.52,87.75,87.45,87.51,76166.0,69.2759,69.458,69.2205,69.268,76166.0
2016-07-28 10:00:00,87.53,87.67,87.37,87.49,68708.0,69.2839,69.3947,69.1572,69.2522,68708.0
2016-07-28 10:10:00,87.51,87.55,87.13,87.26,54160.0,69.268,69.2997,68.9672,69.0701,54160.0
2016-07-28 10:20:00,87.25,87.35,87.14,87.21,41439.0,69.0622,69.1414,68.9752,69.0306,41439.0
2016-07-28 10:30:00,87.22,87.22,87.01,87.06,63218.0,69.0385,69.0385,68.8723,68.9118,63218.0
2016-07-28 10:40:00,87.05,87.17,87.0,87.14,64025.0,68.9039,68.9989,68.8643,68.9752,64025.0
2016-07-28 10:50:00,87.14,87.19,87.03,87.09,50034.0,68.9752,69.0147,68.8881,68.9356,50034.0
2016-07-28 11:00:00,87.08,87.15,87.01,87.1,47434.0,68.9277,68.9831,68.8723,68.9435,47434.0
2016-07-28 11:10:00,87.1,87.17,87.06,87.16,64284.0,68.9435,68.9989,68.9118,68.991,64284.0
2016-07-28 11:20:00,87.16,87.24,87.14,87.19,36321.0,68.991,69.0543,68.9752,69.0147,36321.0
2016-07-28 11:30:00,87.19,87.22,86.96,87.09,55434.0,69.0147,69.0385,68.8327,68.9356,55434.0
2016-07-28 11:40:00,87.09,87.17,87.07,87.16,34054.0,68.9356,68.9989,68.9197,68.991,34054.0
2016-07-28 11:50:00,87.16,87.24,87.12,87.18,29952.0,68.991,69.0543,68.9593,69.0068,29952.0
2016-07-28 12:00:00,87.19,87.24,87.14,87.18,41612.0,69.0147,69.0543,68.9752,69.0068,41612.0
2016-07-28 12:10:00,87.18,87.28,87.18,87.26,25066.0,69.0068,69.086,69.0068,69.0701,25066.0
2016-07-28 12:20:00,87.26,87.26,87.11,87.16,26791.0,69.0701,69.0701,68.9514,68.991,26791.0
2016-07-28 12:30:00,87.17,87.18,87.08,87.13,25985.0,68.9989,69.0068,68.9277,68.9672,25985.0
2016-07-28 12:40:00,87.13,87.16,87.08,87.11,37291.0,68.9672,68.991,68.9277,68.9514,37291.0
2016-07-28 12:50:00,87.12,87.2,87.11,87.2,24939.0,68.9593,69.0226,68.9514,69.0226,24939.0
2016-07-28 13:00:00,87.19,87.24,87.18,87.22,35092.0,69.0147,69.0543,69.0068,69.0385,35092.0
2016-07-28 13:10:00,87.22,87.26,87.2,87.24,28373.0,69.0385,69.0701,69.0226,69.0543,28373.0
2016-07-28 13:20:00,87.24,87.27,87.19,87.24,27516.0,69.0543,69.0781,69.0147,69.0543,27516.0
2016-07-28 13:30:00,87.24,87.28,87.22,87.28,53252.0,69.0543,69.086,69.0385,69.086,53252.0
2016-07-28 13:40:00,87.28,87.33,87.28,87.32,25389.0,69.086,69.1255,69.086,69.1176,25389.0
2016-07-28 13:50:00,87.33,87.37,87.31,87.36,127706.0,69.1255,69.1572,69.1097,69.1493,127706.0
2016-07-28 14:00:00,87.37,87.39,87.33,87.34,49901.0,69.1572,69.173,69.1255,69.1335,49901.0
2016-07-28 14:10:00,87.33,87.35,87.27,87.3,67469.0,69.1255,69.1414,69.0781,69.1018,67469.0
2016-07-28 14:20:00,87.29,87.38,87.27,87.32,71751.0,69.0939,69.1651,69.0781,69.1176,71751.0
2016-07-28 14:30:00,87.31,87.4,87.31,87.39,37647.0,69.1097,69.181,69.1097,69.173,37647.0
2016-07-28 14:40:00,87.38,87.45,87.35,87.37,53965.0,69.1651,69.2205,69.1414,69.1572,53965.0
2016-07-28 14:50:00,87.38,87.44,87.35,87.37,47862.0,69.1651,69.2126,69.1414,69.1572,47862.0
2016-07-28 15:00:00,87.37,87.43,87.36,87.38,55541.0,69.1572,69.2047,69.1493,69.1651,55541.0
2016-07-28 15:10:00,87.38,87.4,87.34,87.39,53316.0,69.1651,69.181,69.1335,69.173,53316.0
2016-07-28 15:20:00,87.39,87.45,87.38,87.41,74507.0,69.173,69.2205,69.1651,69.1889,74507.0
2016-07-28 15:30:00,87.42,87.53,87.4,87.53,112313.0,69.1968,69.2839,69.181,69.2839,112313.0
2016-07-28 15:40:00,87.53,87.59,87.49,87.55,138549.0,69.2839,69.3313,69.2522,69.2997,138549.0
2016-07-28 15:50:00,87.54,87.56,87.4,87.41,194640.0,69.2918,69.3076,69.181,69.1889,194640.0
2016-07-29 09:30:00,87.11,87.59,87.07,87.57,89401.0,68.9514,69.3313,68.9197,69.3155,89401.0
2016-07-29 09:40:00,87.6,87.94,87.59,87.94,80451.0,69.3393,69.6084,69.3313,69.6084,80451.0
2016-07-29 09:50:00,87.93,88.18,87.92,88.12,143726.0,69.6005,69.7984,69.5926,69.7509,143726.0
2016-07-29 10:00:00,88.12,88.12,87.67,87.78,77316.0,69.7509,69.7509,69.3947,69.4817,77316.0
2016-07-29 10:10:00,87.77,87.8,87.62,87.67,36266.0,69.4738,69.4976,69.3551,69.3947,36266.0
2016-07-29 10:20:00,87.67,87.75,87.63,87.71,39998.0,69.3947,69.458,69.363,69.4263,39998.0
2016-07-29 10:30:00,87.7,87.75,87.65,87.71,29554.0,69.4184,69.458,69.3788,69.4263,29554.0
2016-07-29 10:40:00,87.72,87.73,87.63,87.65,30648.0,69.4342,69.4422,69.363,69.3788,30648.0
2016-07-29 10:50:00,87.65,87.75,87.63,87.63,50411.0,69.3788,69.458,69.363,69.363,50411.0
2016-07-29 11:00:00,87.63,87.7,87.63,87.63,49945.0,69.363,69.4184,69.363,69.363,49945.0
2016-07-29 11:10:00,87.63,87.77,87.63,87.69,41861.0,69.363,69.4738,69.363,69.4105,41861.0
2016-07-29 11:20:00,87.7,87.82,87.69,87.8,37565.0,69.4184,69.5134,69.4105,69.4976,37565.0
2016-07-29 11:30:00,87.8,87.96,87.79,87.96,43347.0,69.4976,69.6242,69.4897,69.6242,43347.0
2016-07-29 11:40:00,87.97,87.97,87.86,87.9,38967.0,69.6321,69.6321,69.5451,69.5767,38967.0
2016-07-29 11:50:00,87.89,87.94,87.82,87.85,29395.0,69.5688,69.6084,69.5134,69.5371,29395.0
2016-07-29 12:00:00,87.86,87.95,87.85,87.85,35168.0,69.5451,69.6163,69.5371,69.5371,35168.0
2016-07-29 12:10:00,87.86,87.88,87.82,87.82,15285.0,69.5451,69.5609,69.5134,69.5134,15285.0
2016-07-29 12:20:00,87.81,87.85,87.78,87.79,45006.0,69.5055,69.5371,69.4817,69.4897,45006.0
2016-07-29 12:30:00,87.8,87.86,87.78,87.86,35535.0,69.4976,69.5451,69.4817,69.5451,35535.0
2016-07-29 12:40:00,87.86,87.86,87.76,87.77,19970.0,69.5451,69.5451,69.4659,69.4738,19970.0
2016-07-29 12:50:00,87.76,87.8,87.74,87.79,24456.0,69.4659,69.4976,69.4501,69.4897,24456.0
2016-07-29 13:00:00,87.79,87.8,87.69,87.73,37376.0,69.4897,69.4976,69.4105,69.4422,37376.0
2016-07-29 13:10:00,87.73,87.77,87.71,87.76,27191.0,69.4422,69.4738,69.4263,69.4659,27191.0
2016-07-29 13:20:00,87.76,87.8,87.75,87.78,33902.0,69.4659,69.4976,69.458,69.4817,33902.0
2016-07-29 13:30:00,87.79,87.82,87.79,87.8,24002.0,69.4897,69.5134,69.4897,69.4976,24002.0
2016-07-29 13:40:00,87.8,87.82,87.76,87.76,73472.0,69.4976,69.5134,69.4659,69.4659,73472.0
2016-07-29 13:50:00,87.76,87.79,87.74,87.79,38499.0,69.4659,69.4897,69.4501,69.4897,38499.0
2016-07-29 14:00:00,87.79,87.8,87.74,87.78,58643.0,69.4897,69.4976,69.4501,69.4817,58643.0
2016-07-29 14:10:00,87.77,87.78,87.73,87.74,37824.0,69.4738,69.4817,69.4422,69.4501,37824.0
2016-07-29 14:20:00,87.74,87.78,87.73,87.77,49983.0,69.4501,69.4817,69.4422,69.4738,49983.0
2016-07-29 14:30:00,87.77,87.77,87.66,87.66,48290.0,69.4738,69.4738,69.3868,69.3868,48290.0
2016-07-29 14:40:00,87.66,87.69,87.62,87.69,63000.0,69.3868,69.4105,69.3551,69.4105,63000.0
2016-07-29 14:50:00,87.68,87.7,87.62,87.66,30742.0,69.4026,69.4184,69.3551,69.3868,30742.0
2016-07-29 15:00:00,87.66,87.66,87.48,87.56,92294.0,69.3868,69.3868,69.2443,69.3076,92294.0
2016-07-29 15:10:00,87.55,87.59,87.48,87.48,34291.0,69.2997,69.3313,69.2443,69.2443,34291.0
2016-07-29 15:20:00,87.49,87.53,87.47,87.5,37982.0,69.2522,69.2839,69.2364,69.2601,37982.0
2016-07-29 15:30:00,87.5,87.58,87.48,87.51,73827.0,69.2601,69.3234,69.2443,69.268,73827.0
2016-07-29 15:40:00,87.52,87.79,87.51,87.77,137986.0,69.2759,69.4897,69.268,69.4738,137986.0
2016-07-29 15:50:00,87.77,87.81,87.62,87.62,325476.0,69.4738,69.5055,69.3551,69.3551,325476.0
2016-08-01 09:30:00,87.41,87.59,87.14,87.52,231126.0,69.1889,69.3313,68.9752,69.2759,231126.0
2016-08-01 09:40:00,87.52,87.6,87.45,87.49,98509.0,69.2759,69.3393,69.2205,69.2522,98509.0
2016-08-01 09:50:00,87.51,87.68,87.51,87.63,178199.0,69.268,69.4026,69.268,69.363,178199.0
2016-08-01 10:00:00,87.63,87.89,87.6,87.89,61346.0,69.363,69.5688,69.3393,69.5688,61346.0
2016-08-01 10:10:00,87.88,88.03,87.84,87.95,51724.0,69.5609,69.6796,69.5292,69.6163,51724.0
2016-08-01 10:20:00,87.94,88.05,87.93,88.04,58225.0,69.6084,69.6955,69.6005,69.6875,58225.0
2016-08-01 10:30:00,88.04,88.05,87.79,87.82,86642.0,69.6875,69.6955,69.4897,69.5134,86642.0
2016-08-01 10:40:00,87.82,87.92,87.82,87.92,44755.0,69.5134,69.5926,69.5134,69.5926,44755.0
2016-08-01 10:50:00,87.93,87.95,87.86,87.94,64704.0,69.6005,69.6163,69.5451,69.6084,64704.0
2016-08-01 11:00:00,87.93,87.97,87.83,87.94,50743.0,69.6005,69.6321,69.5213,69.6084,50743.0
2016-08-01 11:10:00,87.94,88.04,87.94,88.0,122723.0,69.6084,69.6875,69.6084,69.6559,122723.0
2016-08-01 11:20:00,88.0,88.16,87.99,88.14,120180.0,69.6559,69.7825,69.648,69.7667,120180.0
2016-08-01 11:30:00,88.13,88.16,88.08,88.15,37300.0,69.7588,69.7825,69.7192,69.7746,37300.0
2016-08-01 11:40:00,88.15,88.17,87.98,87.98,91622.0,69.7746,69.7904,69.64,69.64,91622.0
2016-08-01 11:50:00,87.99,87.99,87.85,87.98,101582.0,69.648,69.648,69.5371,69.64,101582.0
2016-08-01 12:00:00,87.97,87.98,87.91,87.92,95206.0,69.6321,69.64,69.5846,69.5926,95206.0
2016-08-01 12:10:00,87.92,87.92,87.79,87.84,64953.0,69.5926,69.5926,69.4897,69.5292,64953.0
2016-08-01 12:20:00,87.83,87.9,87.8,87.9,70239.0,69.5213,69.5767,69.4976,69.5767,70239.0
2016-08-01 12:30:00,87.91,87.97,87.88,87.96,32842.0,69.5846,69.6321,69.5609,69.6242,32842.0
2016-08-01 12:40:00,87.97,87.98,87.84,87.94,38154.0,69.6321,69.64,69.5292,69.6084,38154.0
2016-08-01 12:50:00,87.94,87.99,87.91,87.98,36708.0,69.6084,69.648,69.5846,69.64,36708.0
2016-08-01 13:00:00,87.99,88.03,87.88,87.93,50480.0,69.648,69.6796,69.5609,69.6005,50480.0
2016-08-01 13:10:00,87.93,88.05,87.9,88.0,50245.0,69.6005,69.6955,69.5767,69.6559,50245.0
2016-08-01 13:20:00,88.0,88.06,87.96,88.05,37809.0,69.6559,69.7034,69.6242,69.6955,37809.0
2016-08-01 13:30:00,88.05,88.09,88.01,88.06,61931.0,69.6955,69.7271,69.6638,69.7034,61931.0
2016-08-01 13:40:00,88.05,88.1,87.98,88.1,61783.0,69.6955,69.735,69.64,69.735,61783.0
2016-08-01 13:50:00,88.1,88.26,88.09,88.23,79528.0,69.735,69.8617,69.7271,69.8379,79528.0
2016-08-01 14:00:00,88.22,88.22,88.13,88.13,64152.0,69.83,69.83,69.7588,69.7588,64152.0
2016-08-01 14:10:00,88.14,88.16,88.03,88.14,75591.0,69.7667,69.7825,69.6796,69.7667,75591.0
2016-08-01 14:20:00,88.14,88.2,88.04,88.08,55348.0,69.7667,69.8142,69.6875,69.7192,55348.0
2016-08-01 14:30:00,88.08,88.2,88.07,88.16,42878.0,69.7192,69.8142,69.7113,69.7825,42878.0
2016-08-01 14:40:00,88.15,88.22,88.1,88.21,55538.0,69.7746,69.83,69.735,69.8221,55538.0
2016-08-01 14:50:00,88.21,88.21,88.13,88.2,48888.0,69.8221,69.8221,69.7588,69.8142,48888.0
2016-08-01 15:00:00,88.19,88.19,88.07,88.08,56570.0,69.8063,69.8063,69.7113,69.7192,56570.0
2016-08-01 15:10:00,88.07,88.17,87.96,87.98,64654.0,69.7113,69.7904,69.6242,69.64,64654.0
2016-08-01 15:20:00,87.98,87.98,87.84,87.91,76976.0,69.64,69.64,69.5292,69.5846,76976.0
2016-08-01 15:30:00,87.91,88.05,87.91,88.02,85823.0,69.5846,69.6955,69.5846,69.6717,85823.0
2016-08-01 15:40:00,88.02,88.14,87.99,88.05,120355.0,69.6717,69.7667,69.648,69.6955,120355.0
2016-08-01 15:50:00,88.05,88.12,87.97,88.08,427635.0,69.6955,69.7509,69.6321,69.7192,427635.0
2016-08-02 09:30:00,87.99,88.2,87.88,87.99,190644.0,69.648,69.8142,69.5609,69.648,190644.0
2016-08-02 09:40:00,88.01,88.02,87.41,87.47,157848.0,69.6638,69.6717,69.1889,69.2364,157848.0
2016-08-02 09:50:00,87.48,87.87,87.47,87.73,85171.0,69.2443,69.553,69.2364,69.4422,85171.0
2016-08-02 10:00:00,87.72,87.73,87.4,87.47,80497.0,69.4342,69.4422,69.181,69.2364,80497.0
2016-08-02 10:10:00,87.48,87.5,87.14,87.15,107366.0,69.2443,69.2601,68.9752,68.9831,107366.0
2016-08-02 10:20:00,87.16,87.33,87.1,87.32,73886.0,68.991,69.1255,68.9435,69.1176,73886.0
2016-08-02 10:30:00,87.32,87.4,87.23,87.26,73674.0,69.1176,69.181,69.0464,69.0701,73674.0
2016-08-02 10:40:00,87.27,87.34,87.2,87.3,77008.0,69.0781,69.1335,69.0226,69.1018,77008.0
2016-08-02 10:50:00,87.31,87.35,87.21,87.27,60568.0,69.1097,69.1414,69.0306,69.0781,60568.0
2016-08-02 11:00:00,87.29,87.4,87.23,87.38,64324.0,69.0939,69.181,69.0464,69.1651,64324.0
2016-08-02 11:10:00,87.38,87.57,87.37,87.48,88224.0,69.1651,69.3155,69.1572,69.2443,88224.0
2016-08-02 11:20:00,87.48,87.58,87.46,87.51,54960.0,69.2443,69.3234,69.2284,69.268,54960.0
2016-08-02 11:30:00,87.52,87.59,87.43,87.46,45305.0,69.2759,69.3313,69.2047,69.2284,45305.0
2016-08-02 11:40:00,87.46,87.47,87.35,87.43,47587.0,69.2284,69.2364,69.1414,69.2047,47587.0
2016-08-02 11:50:00,87.43,87.45,87.35,87.37,46949.0,69.2047,69.2205,69.1414,69.1572,46949.0
2016-08-02 12:00:00,87.38,87.4,87.26,87.34,59735.0,69.1651,69.181,69.0701,69.1335,59735.0
2016-08-02 12:10:00,87.34,87.36,87.27,87.31,62119.0,69.1335,69.1493,69.0781,69.1097,62119.0
2016-08-02 12:20:00,87.32,87.37,87.29,87.3,31883.0,69.1176,69.1572,69.0939,69.1018,31883.0
2016-08-02 12:30:00,87.3,87.33,87.25,87.33,27617.0,69.1018,69.1255,69.0622,69.1255,27617.0
2016-08-02 12:40:00,87.33,87.41,87.31,87.38,29756.0,69.1255,69.1889,69.1097,69.1651,29756.0
2016-08-02 12:50:00,87.38,87.41,87.25,87.29,33613.0,69.1651,69.1889,69.0622,69.0939,33613.0
2016-08-02 13:00:00,87.3,87.4,87.3,87.36,33772.0,69.1018,69.181,69.1018,69.1493,33772.0
2016-08-02 13:10:00,87.36,87.41,87.32,87.36,82155.0,69.1493,69.1889,69.1176,69.1493,82155.0
2016-08-02 13:20:00,87.35,87.44,87.35,87.42,35541.0,69.1414,69.2126,69.1414,69.1968,35541.0
2016-08-02 13:30:00,87.42,87.49,87.39,87.4,43084.0,69.1968,69.2522,69.173,69.181,43084.0
2016-08-02 13:40:00,87.4,87.5,87.37,87.5,31324.0,69.181,69.2601,69.1572,69.2601,31324.0
2016-08-02 13:50:00,87.5,87.54,87.46,87.5,44461.0,69.2601,69.2918,69.2284,69.2601,44461.0
2016-08-02 14:00:00,87.5,87.63,87.47,87.61,52887.0,69.2601,69.363,69.2364,69.3472,52887.0
2016-08-02 14:10:00,87.6,87.68,87.57,87.64,43248.0,69.3393,69.4026,69.3155,69.3709,43248.0
2016-08-02 14:20:00,87.64,87.74,87.62,87.68,44104.0,69.3709,69.4501,69.3551,69.4026,44104.0
2016-08-02 14:30:00,87.68,87.74,87.67,87.68,28097.0,69.4026,69.4501,69.3947,69.4026,28097.0
2016-08-02 14:40:00,87.69,87.85,87.69,87.84,51432.0,69.4105,69.5371,69.4105,69.5292,51432.0
2016-08-02 14:50:00,87.84,87.86,87.67,87.68,55558.0,69.5292,69.5451,69.3947,69.4026,55558.0
2016-08-02 15:00:00,87.69,87.82,87.67,87.77,54975.0,69.4105,69.5134,69.3947,69.4738,54975.0
2016-08-02 15:10:00,87.77,87.78,87.63,87.69,49557.0,69.4738,69.4817,69.363,69.4105,49557.0
2016-08-02 15:20:00,87.68,87.75,87.66,87.68,59662.0,69.4026,69.458,69.3868,69.4026,59662.0
2016-08-02 15:30:00,87.68,87.77,87.66,87.74,69031.0,69.4026,69.4738,69.3868,69.4501,69031.0
2016-08-02 15:40:00,87.74,87.81,87.64,87.76,90762.0,69.4501,69.5055,69.3709,69.4659,90762.0
2016-08-02 15:50:00,87.76,87.77,87.58,87.64,194046.0,69.4659,69.4738,69.3234,69.3709,194046.0
2016-08-03 09:30:00,87.57,87.6,87.22,87.22,114470.0,69.3155,69.3393,69.0385,69.0385,114470.0
2016-08-03 09:40:00,87.25,87.62,87.24,87.49,72838.0,69.0622,69.3551,69.0543,69.2522,72838.0
2016-08-03 09:50:00,87.49,87.53,87.16,87.17,59635.0,69.2522,69.2839,68.991,68.9989,59635.0
2016-08-03 10:00:00,87.18,87.35,87.13,87.23,85554.0,69.0068,69.1414,68.9672,69.0464,85554.0
2016-08-03 10:10:00,87.21,87.22,86.97,87.04,122806.0,69.0306,69.0385,68.8406,68.896,122806.0
2016-08-03 10:20:00,87.04,87.25,86.97,87.09,57568.0,68.896,69.0622,68.8406,68.9356,57568.0
2016-08-03 10:30:00,87.08,87.39,87.08,87.29,42119.0,68.9277,69.173,68.9277,69.0939,42119.0
2016-08-03 10:40:00,87.29,87.4,87.21,87.21,45637.0,69.0939,69.181,69.0306,69.0306,45637.0
2016-08-03 10:50:00,87.2,87.26,87.08,87.19,43447.0,69.0226,69.0701,68.9277,69.0147,43447.0
2016-08-03 11:00:00,87.2,87.28,87.12,87.15,55262.0,69.0226,69.086,68.9593,68.9831,55262.0
2016-08-03 11:10:00,87.16,87.2,87.05,87.07,51131.0,68.991,69.0226,68.9039,68.9197,51131.0
2016-08-03 11:20:00,87.07,87.2,87.06,87.09,52878.0,68.9197,69.0226,68.9118,68.9356,52878.0
2016-08-03 11:30:00,87.09,87.12,87.01,87.01,47401.0,68.9356,68.9593,68.8723,68.8723,47401.0
2016-08-03 11:40:00,87.02,87.04,86.89,87.0,61096.0,68.8802,68.896,68.7773,68.8643,61096.0
2016-08-03 11:50:00,87.0,87.12,86.94,87.06,63769.0,68.8643,68.9593,68.8168,68.9118,63769.0
2016-08-03 12:00:00,87.06,87.07,87.01,87.04,54706.0,68.9118,68.9197,68.8723,68.896,54706.0
2016-08-03 12:10:00,87.04,87.05,86.98,87.03,61800.0,68.896,68.9039,68.8485,68.8881,61800.0
2016-08-03 12:20:00,87.02,87.02,86.96,86.98,31841.0,68.8802,68.8802,68.8327,68.8485,31841.0
2016-08-03 12:30:00,86.98,87.02,86.95,87.01,24811.0,68.8485,68.8802,68.8248,68.8723,24811.0
2016-08-03 12:40:00,87.01,87.04,86.97,87.0,27947.0,68.8723,68.896,68.8406,68.8643,27947.0
2016-08-03 12:50:00,87.0,87.02,86.99,86.99,46636.0,68.8643,68.8802,68.8564,68.8564,46636.0
2016-08-03 13:00:00,87.0,87.0,86.92,86.98,42494.0,68.8643,68.8643,68.801,68.8485,42494.0
2016-08-03 13:10:00,86.98,87.0,86.9,86.91,52100.0,68.8485,68.8643,68.7852,68.7931,52100.0
2016-08-03 13:20:00,86.91,86.93,86.83,86.88,67538.0,68.7931,68.8089,68.7298,68.7694,67538.0
2016-08-03 13:30:00,86.89,86.95,86.88,86.9,28752.0,68.7773,68.8248,68.7694,68.7852,28752.0
2016-08-03 13:40:00,86.9,86.96,86.84,86.91,38217.0,68.7852,68.8327,68.7377,68.7931,38217.0
2016-08-03 13:50:00,86.91,86.92,86.86,86.89,37316.0,68.7931,68.801,68.7535,68.7773,37316.0
2016-08-03 14:00:00,86.89,86.96,86.86,86.88,48889.0,68.7773,68.8327,68.7535,68.7694,48889.0
2016-08-03 14:10:00,86.88,86.91,86.8,86.8,46313.0,68.7694,68.7931,68.706,68.706,46313.0
2016-08-03 14:20:00,86.81,86.89,86.75,86.76,41014.0,68.7139,68.7773,68.6665,68.6744,41014.0
2016-08-03 14:30:00,86.77,86.86,86.76,86.78,76047.0,68.6823,68.7535,68.6744,68.6902,76047.0
2016-08-03 14:40:00,86.78,86.79,86.69,86.72,78187.0,68.6902,68.6981,68.619,68.6427,78187.0
2016-08-03 14:50:00,86.72,86.75,86.58,86.59,125398.0,68.6427,68.6665,68.5319,68.5398,125398.0
2016-08-03 15:00:00,86.61,86.7,86.61,86.64,83954.0,68.5556,68.6269,68.5556,68.5794,83954.0
2016-08-03 15:10:00,86.64,86.69,86.63,86.66,91926.0,68.5794,68.619,68.5715,68.5952,91926.0
2016-08-03 15:20:00,86.66,86.73,86.58,86.59,120817.0,68.5952,68.6506,68.5319,68.5398,120817.0
2016-08-03 15:30:00,86.58,86.63,86.46,86.51,227963.0,68.5319,68.5715,68.4369,68.4765,227963.0
2016-08-03 15:40:00,86.5,86.69,86.48,86.67,224925.0,68.4686,68.619,68.4527,68.6031,224925.0
2016-08-03 15:50:00,86.67,86.74,86.61,86.63,405410.0,68.6031,68.6585,68.5556,68.5715,405410.0
2016-08-04 09:30:00,86.57,86.95,86.31,86.48,113866.0,68.524,68.8248,68.3182,68.4527,113866.0
2016-08-04 09:40:00,86.5,86.67,86.38,86.48,192012.0,68.4686,68.6031,68.3736,68.4527,192012.0
2016-08-04 09:50:00,86.47,86.5,86.29,86.31,104158.0,68.4448,68.4686,68.3023,68.3182,104158.0
2016-08-04 10:00:00,86.31,86.43,86.26,86.34,117316.0,68.3182,68.4132,68.2786,68.3419,117316.0
2016-08-04 10:10:00,86.34,86.36,86.16,86.32,119898.0,68.3419,68.3577,68.1994,68.3261,119898.0
2016-08-04 10:20:00,86.32,86.58,86.31,86.52,66617.0,68.3261,68.5319,68.3182,68.4844,66617.0
2016-08-04 10:30:00,86.53,86.64,86.46,86.59,95792.0,68.4923,68.5794,68.4369,68.5398,95792.0
2016-08-04 10:40:00,86.6,86.62,86.48,86.59,86163.0,68.5477,68.5635,68.4527,68.5398,86163.0
2016-08-04 10:50:00,86.59,86.65,86.55,86.63,71698.0,68.5398,68.5873,68.5081,68.5715,71698.0
2016-08-04 11:00:00,86.63,86.68,86.57,86.6,108619.0,68.5715,68.611,68.524,68.5477,108619.0
2016-08-04 11:10:00,86.62,86.69,86.59,86.65,98831.0,68.5635,68.619,68.5398,68.5873,98831.0
2016-08-04 11:20:00,86.64,86.7,86.59,86.68,44004.0,68.5794,68.6269,68.5398,68.611,44004.0
2016-08-04 11:30:00,86.68,86.82,86.68,86.76,50541.0,68.611,68.7219,68.611,68.6744,50541.0
2016-08-04 11:40:00,86.77,86.78,86.68,86.68,35393.0,68.6823,68.6902,68.611,68.611,35393.0
2016-08-04 11:50:00,86.69,86.71,86.6,86.64,70787.0,68.619,68.6348,68.5477,68.5794,70787.0
2016-08-04 12:00:00,86.65,86.85,86.64,86.77,75117.0,68.5873,68.7456,68.5794,68.6823,75117.0
2016-08-04 12:10:00,86.78,86.82,86.77,86.79,55065.0,68.6902,68.7219,68.6823,68.6981,55065.0
2016-08-04 12:20:00,86.78,86.86,86.78,86.82,50700.0,68.6902,68.7535,68.6902,68.7219,50700.0
2016-08-04 12:30:00,86.81,86.82,86.75,86.77,37885.0,68.7139,68.7219,68.6665,68.6823,37885.0
2016-08-04 12:40:00,86.77,86.77,86.72,86.74,76914.0,68.6823,68.6823,68.6427,68.6585,76914.0
2016-08-04 12:50:00,86.74,86.77,86.65,86.66,55797.0,68.6585,68.6823,68.5873,68.5952,55797.0
2016-08-04 13:00:00,86.64,86.7,86.6,86.7,58174.0,68.5794,68.6269,68.5477,68.6269,58174.0
2016-08-04 13:10:00,86.7,86.7,86.56,86.57,49602.0,68.6269,68.6269,68.5161,68.524,49602.0
2016-08-04 13:20:00,86.59,86.66,86.58,86.66,44081.0,68.5398,68.5952,68.5319,68.5952,44081.0
2016-08-04 13:30:00,86.66,86.7,86.64,86.66,39403.0,68.5952,68.6269,68.5794,68.5952,39403.0
2016-08-04 13:40:00,86.67,86.71,86.64,86.64,49920.0,68.6031,68.6348,68.5794,68.5794,49920.0
2016-08-04 13:50:00,86.65,86.71,86.61,86.71,37538.0,68.5873,68.6348,68.5556,68.6348,37538.0
2016-08-04 14:00:00,86.71,86.73,86.66,86.73,102893.0,68.6348,68.6506,68.5952,68.6506,102893.0
2016-08-04 14:10:00,86.73,86.73,86.63,86.68,86460.0,68.6506,68.6506,68.5715,68.611,86460.0
2016-08-04 14:20:00,86.67,86.76,86.66,86.75,60784.0,68.6031,68.6744,68.5952,68.6665,60784.0
2016-08-04 14:30:00,86.74,86.75,86.68,86.69,56127.0,68.6585,68.6665,68.611,68.619,56127.0
2016-08-04 14:40:00,86.68,86.75,86.67,86.73,39746.0,68.611,68.6665,68.6031,68.6506,39746.0
2016-08-04 14:50:00,86.73,86.78,86.68,86.75,54738.0,68.6506,68.6902,68.611,68.6665,54738.0
2016-08-04 15:00:00,86.74,86.76,86.69,86.72,67938.0,68.6585,68.6744,68.619,68.6427,67938.0
2016-08-04 15:10:00,86.73,86.75,86.69,86.74,50163.0,68.6506,68.6665,68.619,68.6585,50163.0
2016-08-04 15:20:00,86.73,86.8,86.7,86.79,53655.0,68.6506,68.706,68.6269,68.6981,53655.0
2016-08-04 15:30:00,86.8,86.95,86.8,86.92,82837.0,68.706,68.8248,68.706,68.801,82837.0
2016-08-04 15:40:00,86.92,86.95,86.85,86.91,116532.0,68.801,68.8248,68.7456,68.7931,116532.0
2016-08-04 15:50:00,86.91,86.92,86.76,86.77,190531.0,68.7931,68.801,68.6744,68.6823,190531.0
2016-08-05 09:30:00,86.8,87.06,86.78,87.04,117267.0,68.706,68.9118,68.6902,68.896,117267.0
2016-08-05 09:40:00,87.04,87.04,86.82,86.87,166019.0,68.896,68.896,68.7219,68.7614,166019.0
2016-08-05 09:50:00,86.88,87.04,86.78,86.9,107541.0,68.7694,68.896,68.6902,68.7852,107541.0
2016-08-05 10:00:00,86.9,86.93,86.74,86.91,77851.0,68.7852,68.8089,68.6585,68.7931,77851.0
2016-08-05 10:10:00,86.88,86.96,86.78,86.86,62791.0,68.7694,68.8327,68.6902,68.7535,62791.0
2016-08-05 10:20:00,86.86,86.93,86.83,86.87,41445.0,68.7535,68.8089,68.7298,68.7614,41445.0
2016-08-05 10:30:00,86.87,86.95,86.8,86.94,47632.0,68.7614,68.8248,68.706,68.8168,47632.0
2016-08-05 10:40:00,86.94,86.97,86.86,86.9,35069.0,68.8168,68.8406,68.7535,68.7852,35069.0
2016-08-05 10:50:00,86.9,87.01,86.89,87.01,32759.0,68.7852,68.8723,68.7773,68.8723,32759.0
2016-08-05 11:00:00,87.01,87.04,86.98,86.99,68512.0,68.8723,68.896,68.8485,68.8564,68512.0
2016-08-05 11:10:00,86.99,87.01,86.92,86.96,34418.0,68.8564,68.8723,68.801,68.8327,34418.0
2016-08-05 11:20:00,86.97,87.01,86.93,87.01,35196.0,68.8406,68.8723,68.8089,68.8723,35196.0
2016-08-05 11:30:00,87.0,87.01,86.98,86.99,49195.0,68.8643,68.8723,68.8485,68.8564,49195.0
2016-08-05 11:40:00,87.0,87.01,86.97,86.98,49967.0,68.8643,68.8723,68.8406,68.8485,49967.0
2016-08-05 11:50:00,86.99,87.0,86.9,86.91,36093.0,68.8564,68.8643,68.7852,68.7931,36093.0
2016-08-05 12:00:00,86.9,86.97,86.86,86.95,39897.0,68.7852,68.8406,68.7535,68.8248,39897.0
2016-08-05 12:10:00,86.95,87.02,86.94,86.98,26821.0,68.8248,68.8802,68.8168,68.8485,26821.0
2016-08-05 12:20:00,86.98,86.99,86.92,86.95,39895.0,68.8485,68.8564,68.801,68.8248,39895.0
2016-08-05 12:30:00,86.94,86.98,86.9,86.97,22462.0,68.8168,68.8485,68.7852,68.8406,22462.0
2016-08-05 12:40:00,86.97,86.97,86.91,86.96,20739.0,68.8406,68.8406,68.7931,68.8327,20739.0
2016-08-05 12:50:00,86.97,86.98,86.94,86.95,23924.0,68.8406,68.8485,68.8168,68.8248,23924.0
2016-08-05 13:00:00,86.95,86.96,86.9,86.95,19340.0,68.8248,68.8327,68.7852,68.8248,19340.0
2016-08-05 13:10:00,86.95,86.96,86.94,86.95,27874.0,68.8248,68.8327,68.8168,68.8248,27874.0
2016-08-05 13:20:00,86.96,87.04,86.96,87.01,49968.0,68.8327,68.896,68.8327,68.8723,49968.0
2016-08-05 13:30:00,87.01,87.01,86.94,86.96,22217.0,68.8723,68.8723,68.8168,68.8327,22217.0
2016-08-05 13:40:00,86.97,87.04,86.96,87.02,52860.0,68.8406,68.896,68.8327,68.8802,52860.0
2016-08-05 13:50:00,87.03,87.04,87.0,87.03,31378.0,68.8881,68.896,68.8643,68.8881,31378.0
2016-08-05 14:00:00,87.03,87.03,86.99,87.02,63161.0,68.8881,68.8881,68.8564,68.8802,63161.0
2016-08-05 14:10:00,87.01,87.04,87.01,87.03,31838.0,68.8723,68.896,68.8723,68.8881,31838.0
2016-08-05 14:20:00,87.03,87.08,87.01,87.07,33853.0,68.8881,68.9277,68.8723,68.9197,33853.0
2016-08-05 14:30:00,87.06,87.08,87.03,87.04,32334.0,68.9118,68.9277,68.8881,68.896,32334.0
2016-08-05 14:40:00,87.05,87.05,86.96,86.99,34476.0,68.9039,68.9039,68.8327,68.8564,34476.0
2016-08-05 14:50:00,86.99,86.99,86.95,86.97,46252.0,68.8564,68.8564,68.8248,68.8406,46252.0
2016-08-05 15:00:00,86.96,87.07,86.96,87.06,64213.0,68.8327,68.9197,68.8327,68.9118,64213.0
2016-08-05 15:10:00,87.06,87.13,87.06,87.08,55814.0,68.9118,68.9672,68.9118,68.9277,55814.0
2016-08-05 15:20:00,87.07,87.13,87.02,87.13,84251.0,68.9197,68.9672,68.8802,68.9672,84251.0
2016-08-05 15:30:00,87.12,87.13,87.06,87.06,118258.0,68.9593,68.9672,68.9118,68.9118,118258.0
2016-08-05 15:40:00,87.07,87.14,86.98,87.01,92885.0,68.9197,68.9752,68.8485,68.8723,92885.0
2016-08-05 15:50:00,87.01,87.08,86.98,87.05,258167.0,68.8723,68.9277,68.8485,68.9039,258167.0
2016-08-08 09:30:00,87.29,87.4,86.9,86.93,88203.0,69.0939,69.181,68.7852,68.8089,88203.0
2016-08-08 09:40:00,86.93,87.0,86.78,86.88,71587.0,68.8089,68.8643,68.6902,68.7694,71587.0
2016-08-08 09:50:00,86.87,86.97,86.83,86.83,68338.0,68.7614,68.8406,68.7298,68.7298,68338.0
2016-08-08 10:00:00,86.84,86.92,86.7,86.7,82814.0,68.7377,68.801,68.6269,68.6269,82814.0
2016-08-08 10:10:00,86.71,86.72,86.59,86.6,50553.0,68.6348,68.6427,68.5398,68.5477,50553.0
2016-08-08 10:20:00,86.62,86.74,86.57,86.71,53176.0,68.5635,68.6585,68.524,68.6348,53176.0
2016-08-08 10:30:00,86.72,86.74,86.62,86.72,54589.0,68.6427,68.6585,68.5635,68.6427,54589.0
2016-08-08 10:40:00,86.73,86.76,86.69,86.75,48497.0,68.6506,68.6744,68.619,68.6665,48497.0
2016-08-08 10:50:00,86.75,86.86,86.75,86.86,38589.0,68.6665,68.7535,68.6665,68.7535,38589.0
2016-08-08 11:00:00,86.87,86.98,86.87,86.97,35220.0,68.7614,68.8485,68.7614,68.8406,35220.0
2016-08-08 11:10:00,86.97,87.02,86.9,86.9,44396.0,68.8406,68.8802,68.7852,68.7852,44396.0
2016-08-08 11:20:00,86.91,86.92,86.82,86.82,48219.0,68.7931,68.801,68.7219,68.7219,48219.0
2016-08-08 11:30:00,86.83,86.94,86.82,86.91,43915.0,68.7298,68.8168,68.7219,68.7931,43915.0
2016-08-08 11:40:00,86.91,86.92,86.74,86.79,113986.0,68.7931,68.801,68.6585,68.6981,113986.0
2016-08-08 11:50:00,86.8,86.87,86.76,86.79,29052.0,68.706,68.7614,68.6744,68.6981,29052.0
2016-08-08 12:00:00,86.8,86.86,86.8,86.82,29446.0,68.706,68.7535,68.706,68.7219,29446.0
2016-08-08 12:10:00,86.83,86.97,86.83,86.95,34347.0,68.7298,68.8406,68.7298,68.8248,34347.0
2016-08-08 12:20:00,86.95,86.96,86.91,86.91,12988.0,68.8248,68.8327,68.7931,68.7931,12988.0
2016-08-08 12:30:00,86.91,86.95,86.88,86.94,31205.0,68.7931,68.8248,68.7694,68.8168,31205.0
2016-08-08 12:40:00,86.94,86.96,86.92,86.93,20935.0,68.8168,68.8327,68.801,68.8089,20935.0
2016-08-08 12:50:00,86.93,86.95,86.87,86.89,26491.0,68.8089,68.8248,68.7614,68.7773,26491.0
2016-08-08 13:00:00,86.88,86.92,86.87,86.92,15345.0,68.7694,68.801,68.7614,68.801,15345.0
2016-08-08 13:10:00,86.92,86.93,86.85,86.85,27534.0,68.801,68.8089,68.7456,68.7456,27534.0
2016-08-08 13:20:00,86.85,86.86,86.82,86.84,26825.0,68.7456,68.7535,68.7219,68.7377,26825.0
2016-08-08 13:30:00,86.84,86.86,86.82,86.86,32499.0,68.7377,68.7535,68.7219,68.7535,32499.0
2016-08-08 13:40:00,86.86,86.86,86.83,86.83,41880.0,68.7535,68.7535,68.7298,68.7298,41880.0
2016-08-08 13:50:00,86.83,86.86,86.81,86.84,50901.0,68.7298,68.7535,68.7139,68.7377,50901.0
2016-08-08 14:00:00,86.84,86.86,86.82,86.82,42313.0,68.7377,68.7535,68.7219,68.7219,42313.0
2016-08-08 14:10:00,86.82,86.83,86.74,86.76,49815.0,68.7219,68.7298,68.6585,68.6744,49815.0
2016-08-08 14:20:00,86.75,86.84,86.73,86.8,47020.0,68.6665,68.7377,68.6506,68.706,47020.0
2016-08-08 14:30:00,86.79,86.84,86.78,86.84,40135.0,68.6981,68.7377,68.6902,68.7377,40135.0
2016-08-08 14:40:00,86.83,86.84,86.8,86.82,64254.0,68.7298,68.7377,68.706,68.7219,64254.0
2016-08-08 14:50:00,86.82,86.83,86.78,86.81,68456.0,68.7219,68.7298,68.6902,68.7139,68456.0
2016-08-08 15:00:00,86.81,86.85,86.8,86.84,55629.0,68.7139,68.7456,68.706,68.7377,55629.0
2016-08-08 15:10:00,86.84,86.85,86.82,86.84,56168.0,68.7377,68.7456,68.7219,68.7377,56168.0
2016-08-08 15:20:00,86.84,86.88,86.84,86.87,57049.0,68.7377,68.7694,68.7377,68.7614,57049.0
2016-08-08 15:30:00,86.87,86.89,86.85,86.88,61255.0,68.7614,68.7773,68.7456,68.7694,61255.0
2016-08-08 15:40:00,86.87,86.89,86.84,86.88,74787.0,68.7614,68.7773,68.7377,68.7694,74787.0
2016-08-08 15:50:00,86.88,86.97,86.87,86.95,115197.0,68.7694,68.8406,68.7614,68.8248,115197.0
2016-08-09 09:30:00,87.15,87.31,86.97,87.16,115033.0,68.9831,69.1097,68.8406,68.991,115033.0
2016-08-09 09:40:00,87.16,87.48,87.1,87.47,42075.0,68.991,69.2443,68.9435,69.2364,42075.0
2016-08-09 09:50:00,87.48,87.57,87.36,87.53,77136.0,69.2443,69.3155,69.1493,69.2839,77136.0
2016-08-09 10:00:00,87.52,87.69,87.39,87.69,71682.0,69.2759,69.4105,69.173,69.4105,71682.0
2016-08-09 10:10:00,87.7,87.81,87.67,87.79,69280.0,69.4184,69.5055,69.3947,69.4897,69280.0
2016-08-09 10:20:00,87.79,87.87,87.76,87.82,65429.0,69.4897,69.553,69.4659,69.5134,65429.0
2016-08-09 10:30:00,87.81,87.83,87.66,87.7,66193.0,69.5055,69.5213,69.3868,69.4184,66193.0
2016-08-09 10:40:00,87.71,87.74,87.64,87.73,55618.0,69.4263,69.4501,69.3709,69.4422,55618.0
2016-08-09 10:50:00,87.74,87.74,87.59,87.6,58323.0,69.4501,69.4501,69.3313,69.3393,58323.0
2016-08-09 11:00:00,87.61,87.65,87.59,87.63,48394.0,69.3472,69.3788,69.3313,69.363,48394.0
2016-08-09 11:10:00,87.63,87.76,87.62,87.75,49286.0,69.363,69.4659,69.3551,69.458,49286.0
2016-08-09 11:20:00,87.76,87.87,87.75,87.87,86908.0,69.4659,69.553,69.458,69.553,86908.0
2016-08-09 11:30:00,87.87,87.9,87.83,87.9,103390.0,69.553,69.5767,69.5213,69.5767,103390.0
2016-08-09 11:40:00,87.9,87.99,87.89,87.97,90138.0,69.5767,69.648,69.5688,69.6321,90138.0
2016-08-09 11:50:00,87.97,88.07,87.91,87.91,141305.0,69.6321,69.7113,69.5846,69.5846,141305.0
2016-08-09 12:00:00,87.91,88.0,87.89,87.93,68209.0,69.5846,69.6559,69.5688,69.6005,68209.0
2016-08-09 12:10:00,87.93,87.97,87.88,87.92,50891.0,69.6005,69.6321,69.5609,69.5926,50891.0
2016-08-09 12:20:00,87.92,87.92,87.8,87.89,55505.0,69.5926,69.5926,69.4976,69.5688,55505.0
2016-08-09 12:30:00,87.89,87.97,87.86,87.97,51251.0,69.5688,69.6321,69.5451,69.6321,51251.0
2016-08-09 12:40:00,87.97,88.02,87.96,88.0,39395.0,69.6321,69.6717,69.6242,69.6559,39395.0
2016-08-09 12:50:00,88.01,88.03,87.95,87.96,28180.0,69.6638,69.6796,69.6163,69.6242,28180.0
2016-08-09 13:00:00,87.95,87.95,87.9,87.9,44972.0,69.6163,69.6163,69.5767,69.5767,44972.0
2016-08-09 13:10:00,87.91,88.0,87.87,88.0,43543.0,69.5846,69.6559,69.553,69.6559,43543.0
2016-08-09 13:20:00,88.0,88.02,87.95,87.97,42286.0,69.6559,69.6717,69.6163,69.6321,42286.0
2016-08-09 13:30:00,87.97,87.97,87.89,87.9,51303.0,69.6321,69.6321,69.5688,69.5767,51303.0
2016-08-09 13:40:00,87.9,87.91,87.83,87.89,42524.0,69.5767,69.5846,69.5213,69.5688,42524.0
2016-08-09 13:50:00,87.87,87.87,87.78,87.83,52528.0,69.553,69.553,69.4817,69.5213,52528.0
2016-08-09 14:00:00,87.82,87.86,87.73,87.74,65946.0,69.5134,69.5451,69.4422,69.4501,65946.0
2016-08-09 14:10:00,87.74,87.74,87.62,87.64,111029.0,69.4501,69.4501,69.3551,69.3709,111029.0
2016-08-09 14:20:00,87.63,87.72,87.61,87.67,74115.0,69.363,69.4342,69.3472,69.3947,74115.0
2016-08-09 14:30:00,87.67,87.7,87.61,87.69,86211.0,69.3947,69.4184,69.3472,69.4105,86211.0
2016-08-09 14:40:00,87.68,87.71,87.65,87.7,43586.0,69.4026,69.4263,69.3788,69.4184,43586.0
2016-08-09 14:50:00,87.7,87.77,87.7,87.76,67904.0,69.4184,69.4738,69.4184,69.4659,67904.0
2016-08-09 15:00:00,87.76,87.78,87.71,87.73,58318.0,69.4659,69.4817,69.4263,69.4422,58318.0
2016-08-09 15:10:00,87.73,87.76,87.72,87.73,34386.0,69.4422,69.4659,69.4342,69.4422,34386.0
2016-08-09 15:20:00,87.73,87.86,87.7,87.82,95413.0,69.4422,69.5451,69.4184,69.5134,95413.0
2016-08-09 15:30:00,87.83,87.83,87.71,87.72,57868.0,69.5213,69.5213,69.4263,69.4342,57868.0
2016-08-09 15:40:00,87.71,87.77,87.71,87.74,85181.0,69.4263,69.4738,69.4263,69.4501,85181.0
2016-08-09 15:50:00,87.75,87.75,87.66,87.69,200492.0,69.458,69.458,69.3868,69.4105,200492.0
2016-08-10 09:30:00,87.7,87.7,87.01,87.01,92981.0,69.4184,69.4184,68.8723,68.8723,92981.0
2016-08-10 09:40:00,87.01,87.17,86.99,87.13,76389.0,68.8723,68.9989,68.8564,68.9672,76389.0
2016-08-10 09:50:00,87.12,87.26,87.09,87.15,103195.0,68.9593,69.0701,68.9356,68.9831,103195.0
2016-08-10 10:00:00,87.16,87.26,87.16,87.25,63876.0,68.991,69.0701,68.991,69.0622,63876.0
2016-08-10 10:10:00,87.25,87.3,87.2,87.25,72687.0,69.0622,69.1018,69.0226,69.0622,72687.0
2016-08-10 10:20:00,87.26,87.39,87.25,87.27,66741.0,69.0701,69.173,69.0622,69.0781,66741.0
2016-08-10 10:30:00,87.27,87.3,87.19,87.24,65366.0,69.0781,69.1018,69.0147,69.0543,65366.0
2016-08-10 10:40:00,87.25,87.31,87.19,87.3,62547.0,69.0622,69.1097,69.0147,69.1018,62547.0
2016-08-10 10:50:00,87.31,87.31,87.25,87.27,52390.0,69.1097,69.1097,69.0622,69.0781,52390.0
2016-08-10 11:00:00,87.27,87.38,87.26,87.3,83677.0,69.0781,69.1651,69.0701,69.1018,83677.0
2016-08-10 11:10:00,87.3,87.36,87.21,87.27,109787.0,69.1018,69.1493,69.0306,69.0781,109787.0
2016-08-10 11:20:00,87.26,87.28,87.2,87.23,38876.0,69.0701,69.086,69.0226,69.0464,38876.0
2016-08-10 11:30:00,87.23,87.28,87.17,87.18,38522.0,69.0464,69.086,68.9989,69.0068,38522.0
2016-08-10 11:40:00,87.18,87.24,87.14,87.23,41930.0,69.0068,69.0543,68.9752,69.0464,41930.0
2016-08-10 11:50:00,87.24,87.28,87.21,87.23,32136.0,69.0543,69.086,69.0306,69.0464,32136.0
2016-08-10 12:00:00,87.23,87.26,87.21,87.23,50523.0,69.0464,69.0701,69.0306,69.0464,50523.0
2016-08-10 12:10:00,87.24,87.26,87.21,87.23,57667.0,69.0543,69.0701,69.0306,69.0464,57667.0
2016-08-10 12:20:00,87.24,87.25,87.19,87.21,25364.0,69.0543,69.0622,69.0147,69.0306,25364.0
2016-08-10 12:30:00,87.22,87.24,87.19,87.22,33777.0,69.0385,69.0543,69.0147,69.0385,33777.0
2016-08-10 12:40:00,87.23,87.24,87.18,87.2,24669.0,69.0464,69.0543,69.0068,69.0226,24669.0
2016-08-10 12:50:00,87.2,87.25,87.2,87.25,34276.0,69.0226,69.0622,69.0226,69.0622,34276.0
2016-08-10 13:00:00,87.25,87.25,87.21,87.24,31219.0,69.0622,69.0622,69.0306,69.0543,31219.0
2016-08-10 13:10:00,87.24,87.25,87.11,87.12,34726.0,69.0543,69.0622,68.9514,68.9593,34726.0
2016-08-10 13:20:00,87.12,87.17,87.11,87.12,28942.0,68.9593,68.9989,68.9514,68.9593,28942.0
2016-08-10 13:30:00,87.13,87.24,87.12,87.23,34529.0,68.9672,69.0543,68.9593,69.0464,34529.0
2016-08-10 13:40:00,87.23,87.31,87.23,87.26,29101.0,69.0464,69.1097,69.0464,69.0701,29101.0
2016-08-10 13:50:00,87.26,87.3,87.24,87.26,33175.0,69.0701,69.1018,69.0543,69.0701,33175.0
2016-08-10 14:00:00,87.26,87.31,87.21,87.22,34383.0,69.0701,69.1097,69.0306,69.0385,34383.0
2016-08-10 14:10:00,87.22,87.28,87.15,87.17,31249.0,69.0385,69.086,68.9831,68.9989,31249.0
2016-08-10 14:20:00,87.17,87.18,87.09,87.11,28906.0,68.9989,69.0068,68.9356,68.9514,28906.0
2016-08-10 14:30:00,87.12,87.15,87.06,87.1,28401.0,68.9593,68.9831,68.9118,68.9435,28401.0
2016-08-10 14:40:00,87.09,87.17,87.08,87.16,34381.0,68.9356,68.9989,68.9277,68.991,34381.0
2016-08-10 14:50:00,87.16,87.16,87.1,87.11,51554.0,68.991,68.991,68.9435,68.9514,51554.0
2016-08-10 15:00:00,87.11,87.21,87.1,87.2,47003.0,68.9514,69.0306,68.9435,69.0226,47003.0
2016-08-10 15:10:00,87.21,87.22,87.19,87.22,34562.0,69.0306,69.0385,69.0147,69.0385,34562.0
2016-08-10 15:20:00,87.22,87.34,87.21,87.29,51790.0,69.0385,69.1335,69.0306,69.0939,51790.0
2016-08-10 15:30:00,87.29,87.33,87.23,87.23,66481.0,69.0939,69.1255,69.0464,69.0464,66481.0
2016-08-10 15:40:00,87.23,87.27,87.21,87.22,117976.0,69.0464,69.0781,69.0306,69.0385,117976.0
2016-08-10 15:50:00,87.21,87.3,87.18,87.3,326951.0,69.0306,69.1018,69.0068,69.1018,326951.0
2016-08-11 09:30:00,87.32,87.4,87.11,87.29,147148.0,69.1176,69.181,68.9514,69.0939,147148.0
2016-08-11 09:40:00,87.3,87.53,87.29,87.38,58380.0,69.1018,69.2839,69.0939,69.1651,58380.0
2016-08-11 09:50:00,87.39,87.5,87.34,87.36,48597.0,69.173,69.2601,69.1335,69.1493,48597.0
2016-08-11 10:00:00,87.35,87.5,87.32,87.37,57522.0,69.1414,69.2601,69.1176,69.1572,57522.0
2016-08-11 10:10:00,87.39,87.49,87.38,87.48,41345.0,69.173,69.2522,69.1651,69.2443,41345.0
2016-08-11 10:20:00,87.47,87.59,87.47,87.52,42296.0,69.2364,69.3313,69.2364,69.2759,42296.0
2016-08-11 10:30:00,87.53,87.77,87.53,87.77,56161.0,69.2839,69.4738,69.2839,69.4738,56161.0
2016-08-11 10:40:00,87.77,87.85,87.72,87.83,114833.0,69.4738,69.5371,69.4342,69.5213,114833.0
2016-08-11 10:50:00,87.84,87.86,87.65,87.68,38346.0,69.5292,69.5451,69.3788,69.4026,38346.0
2016-08-11 11:00:00,87.68,87.69,87.57,87.63,38751.0,69.4026,69.4105,69.3155,69.363,38751.0
2016-08-11 11:10:00,87.63,87.63,87.51,87.53,51796.0,69.363,69.363,69.268,69.2839,51796.0
2016-08-11 11:20:00,87.54,87.62,87.53,87.57,46052.0,69.2918,69.3551,69.2839,69.3155,46052.0
2016-08-11 11:30:00,87.58,87.79,87.57,87.66,58048.0,69.3234,69.4897,69.3155,69.3868,58048.0
2016-08-11 11:40:00,87.67,87.73,87.65,87.71,25881.0,69.3947,69.4422,69.3788,69.4263,25881.0
2016-08-11 11:50:00,87.7,87.75,87.63,87.74,40621.0,69.4184,69.458,69.363,69.4501,40621.0
2016-08-11 12:00:00,87.73,87.81,87.65,87.81,51772.0,69.4422,69.5055,69.3788,69.5055,51772.0
2016-08-11 12:10:00,87.81,87.82,87.74,87.78,34312.0,69.5055,69.5134,69.4501,69.4817,34312.0
2016-08-11 12:20:00,87.79,87.79,87.66,87.67,25772.0,69.4897,69.4897,69.3868,69.3947,25772.0
2016-08-11 12:30:00,87.68,87.84,87.68,87.84,40228.0,69.4026,69.5292,69.4026,69.5292,40228.0
2016-08-11 12:40:00,87.83,87.84,87.75,87.78,24601.0,69.5213,69.5292,69.458,69.4817,24601.0
2016-08-11 12:50:00,87.77,87.79,87.71,87.73,25008.0,69.4738,69.4897,69.4263,69.4422,25008.0
2016-08-11 13:00:00,87.73,87.83,87.69,87.82,42334.0,69.4422,69.5213,69.4105,69.5134,42334.0
2016-08-11 13:10:00,87.82,87.84,87.74,87.76,30123.0,69.5134,69.5292,69.4501,69.4659,30123.0
2016-08-11 13:20:00,87.75,87.8,87.72,87.75,33016.0,69.458,69.4976,69.4342,69.458,33016.0
2016-08-11 13:30:00,87.76,87.78,87.68,87.69,104613.0,69.4659,69.4817,69.4026,69.4105,104613.0
2016-08-11 13:40:00,87.68,87.71,87.66,87.67,51330.0,69.4026,69.4263,69.3868,69.3947,51330.0
2016-08-11 13:50:00,87.67,87.69,87.58,87.58,40159.0,69.3947,69.4105,69.3234,69.3234,40159.0
2016-08-11 14:00:00,87.58,87.71,87.58,87.71,63793.0,69.3234,69.4263,69.3234,69.4263,63793.0
2016-08-11 14:10:00,87.72,87.81,87.69,87.75,39005.0,69.4342,69.5055,69.4105,69.458,39005.0
2016-08-11 14:20:00,87.76,87.84,87.75,87.8,37950.0,69.4659,69.5292,69.458,69.4976,37950.0
2016-08-11 14:30:00,87.8,87.8,87.71,87.71,47066.0,69.4976,69.4976,69.4263,69.4263,47066.0
2016-08-11 14:40:00,87.72,87.79,87.7,87.76,69844.0,69.4342,69.4897,69.4184,69.4659,69844.0
2016-08-11 14:50:00,87.75,87.79,87.69,87.77,48168.0,69.458,69.4897,69.4105,69.4738,48168.0
2016-08-11 15:00:00,87.76,87.79,87.72,87.77,43921.0,69.4659,69.4897,69.4342,69.4738,43921.0
2016-08-11 15:10:00,87.78,87.78,87.73,87.76,35014.0,69.4817,69.4817,69.4422,69.4659,35014.0
2016-08-11 15:20:00,87.75,87.83,87.74,87.83,75209.0,69.458,69.5213,69.4501,69.5213,75209.0
2016-08-11 15:30:00,87.83,87.9,87.82,87.9,120664.0,69.5213,69.5767,69.5134,69.5767,120664.0
2016-08-11 15:40:00,87.89,87.94,87.85,87.89,91091.0,69.5688,69.6084,69.5371,69.5688,91091.0
2016-08-11 15:50:00,87.89,87.9,87.77,87.77,249180.0,69.5688,69.5767,69.4738,69.4738,249180.0
2016-08-12 09:30:00,87.71,87.76,87.42,87.67,79107.0,69.4263,69.4659,69.1968,69.3947,79107.0
2016-08-12 09:40:00,87.67,87.77,87.53,87.77,69709.0,69.3947,69.4738,69.2839,69.4738,69709.0
2016-08-12 09:50:00,87.78,87.91,87.76,87.77,58766.0,69.4817,69.5846,69.4659,69.4738,58766.0
2016-08-12 10:00:00,87.79,87.8,87.58,87.66,64907.0,69.4897,69.4976,69.3234,69.3868,64907.0
2016-08-12 10:10:00,87.65,87.69,87.53,87.61,64050.0,69.3788,69.4105,69.2839,69.3472,64050.0
2016-08-12 10:20:00,87.61,87.67,87.53,87.55,63474.0,69.3472,69.3947,69.2839,69.2997,63474.0
2016-08-12 10:30:00,87.55,87.64,87.52,87.61,54083.0,69.2997,69.3709,69.2759,69.3472,54083.0
2016-08-12 10:40:00,87.6,87.62,87.53,87.59,40809.0,69.3393,69.3551,69.2839,69.3313,40809.0
2016-08-12 10:50:00,87.59,87.75,87.59,87.71,57206.0,69.3313,69.458,69.3313,69.4263,57206.0
2016-08-12 11:00:00,87.72,87.74,87.62,87.62,48534.0,69.4342,69.4501,69.3551,69.3551,48534.0
2016-08-12 11:10:00,87.62,87.68,87.59,87.59,39037.0,69.3551,69.4026,69.3313,69.3313,39037.0
2016-08-12 11:20:00,87.59,87.66,87.58,87.65,34528.0,69.3313,69.3868,69.3234,69.3788,34528.0
2016-08-12 11:30:00,87.65,87.66,87.58,87.58,31347.0,69.3788,69.3868,69.3234,69.3234,31347.0
2016-08-12 11:40:00,87.59,87.65,87.54,87.65,22957.0,69.3313,69.3788,69.2918,69.3788,22957.0
2016-08-12 11:50:00,87.64,87.66,87.55,87.65,42421.0,69.3709,69.3868,69.2997,69.3788,42421.0
2016-08-12 12:00:00,87.64,87.64,87.58,87.61,25605.0,69.3709,69.3709,69.3234,69.3472,25605.0
2016-08-12 12:10:00,87.6,87.63,87.53,87.58,31046.0,69.3393,69.363,69.2839,69.3234,31046.0
2016-08-12 12:20:00,87.57,87.63,87.55,87.61,22128.0,69.3155,69.363,69.2997,69.3472,22128.0
2016-08-12 12:30:00,87.61,87.63,87.58,87.59,19333.0,69.3472,69.363,69.3234,69.3313,19333.0
2016-08-12 12:40:00,87.59,87.64,87.59,87.63,14317.0,69.3313,69.3709,69.3313,69.363,14317.0
2016-08-12 12:50:00,87.63,87.65,87.56,87.56,19258.0,69.363,69.3788,69.3076,69.3076,19258.0
2016-08-12 13:00:00,87.57,87.6,87.49,87.49,33705.0,69.3155,69.3393,69.2522,69.2522,33705.0
2016-08-12 13:10:00,87.5,87.58,87.5,87.56,16126.0,69.2601,69.3234,69.2601,69.3076,16126.0
2016-08-12 13:20:00,87.56,87.62,87.55,87.6,20801.0,69.3076,69.3551,69.2997,69.3393,20801.0
2016-08-12 13:30:00,87.59,87.6,87.5,87.52,15329.0,69.3313,69.3393,69.2601,69.2759,15329.0
2016-08-12 13:40:00,87.53,87.54,87.44,87.46,36968.0,69.2839,69.2918,69.2126,69.2284,36968.0
2016-08-12 13:50:00,87.46,87.53,87.46,87.47,40152.0,69.2284,69.2839,69.2284,69.2364,40152.0
2016-08-12 14:00:00,87.47,87.48,87.4,87.44,47476.0,69.2364,69.2443,69.181,69.2126,47476.0
2016-08-12 14:10:00,87.44,87.46,87.33,87.34,128329.0,69.2126,69.2284,69.1255,69.1335,128329.0
2016-08-12 14:20:00,87.34,87.43,87.33,87.39,46669.0,69.1335,69.2047,69.1255,69.173,46669.0
2016-08-12 14:30:00,87.4,87.41,87.34,87.36,27982.0,69.181,69.1889,69.1335,69.1493,27982.0
2016-08-12 14:40:00,87.35,87.42,87.35,87.4,53575.0,69.1414,69.1968,69.1414,69.181,53575.0
2016-08-12 14:50:00,87.39,87.41,87.37,87.38,56241.0,69.173,69.1889,69.1572,69.1651,56241.0
2016-08-12 15:00:00,87.38,87.45,87.37,87.43,77195.0,69.1651,69.2205,69.1572,69.2047,77195.0
2016-08-12 15:10:00,87.44,87.47,87.39,87.4,36027.0,69.2126,69.2364,69.173,69.181,36027.0
2016-08-12 15:20:00,87.4,87.41,87.38,87.4,34644.0,69.181,69.1889,69.1651,69.181,34644.0
2016-08-12 15:30:00,87.4,87.54,87.39,87.53,75217.0,69.181,69.2918,69.173,69.2839,75217.0
2016-08-12 15:40:00,87.53,87.57,87.52,87.55,72299.0,69.2839,69.3155,69.2759,69.2997,72299.0
2016-08-12 15:50:00,87.55,87.57,87.52,87.54,136276.0,69.2997,69.3155,69.2759,69.2918,136276.0
2016-08-15 09:30:00,87.5,87.93,87.18,87.86,126329.0,69.2601,69.6005,69.0068,69.5451,126329.0
2016-08-15 09:40:00,87.85,88.03,87.75,88.0,87699.0,69.5371,69.6796,69.458,69.6559,87699.0
2016-08-15 09:50:00,88.01,88.01,87.71,87.77,88947.0,69.6638,69.6638,69.4263,69.4738,88947.0
2016-08-15 10:00:00,87.77,87.99,87.73,87.99,60568.0,69.4738,69.648,69.4422,69.648,60568.0
2016-08-15 10:10:00,88.0,88.09,87.97,88.06,56195.0,69.6559,69.7271,69.6321,69.7034,56195.0
2016-08-15 10:20:00,88.07,88.07,87.93,88.03,85430.0,69.7113,69.7113,69.6005,69.6796,85430.0
2016-08-15 10:30:00,88.03,88.15,88.01,88.12,69278.0,69.6796,69.7746,69.6638,69.7509,69278.0
2016-08-15 10:40:00,88.11,88.17,88.04,88.07,72421.0,69.743,69.7904,69.6875,69.7113,72421.0
2016-08-15 10:50:00,88.08,88.08,87.92,87.96,40247.0,69.7192,69.7192,69.5926,69.6242,40247.0
2016-08-15 11:00:00,87.95,88.01,87.87,87.87,55554.0,69.6163,69.6638,69.553,69.553,55554.0
2016-08-15 11:10:00,87.86,87.92,87.82,87.83,35761.0,69.5451,69.5926,69.5134,69.5213,35761.0
2016-08-15 11:20:00,87.82,87.83,87.77,87.81,57928.0,69.5134,69.5213,69.4738,69.5055,57928.0
2016-08-15 11:30:00,87.81,87.92,87.76,87.91,58868.0,69.5055,69.5926,69.4659,69.5846,58868.0
2016-08-15 11:40:00,87.9,88.02,87.84,88.02,55824.0,69.5767,69.6717,69.5292,69.6717,55824.0
2016-08-15 11:50:00,88.01,88.01,87.94,87.99,55396.0,69.6638,69.6638,69.6084,69.648,55396.0
2016-08-15 12:00:00,87.98,88.05,87.97,88.0,77802.0,69.64,69.6955,69.6321,69.6559,77802.0
2016-08-15 12:10:00,88.0,88.03,87.95,88.02,47598.0,69.6559,69.6796,69.6163,69.6717,47598.0
2016-08-15 12:20:00,88.02,88.02,87.94,87.98,26554.0,69.6717,69.6717,69.6084,69.64,26554.0
2016-08-15 12:30:00,87.98,88.04,87.95,87.95,27359.0,69.64,69.6875,69.6163,69.6163,27359.0
2016-08-15 12:40:00,87.95,88.0,87.94,88.0,23859.0,69.6163,69.6559,69.6084,69.6559,23859.0
2016-08-15 12:50:00,88.0,88.06,87.99,88.04,46845.0,69.6559,69.7034,69.648,69.6875,46845.0
2016-08-15 13:00:00,88.03,88.07,88.03,88.05,35064.0,69.6796,69.7113,69.6796,69.6955,35064.0
2016-08-15 13:10:00,88.04,88.08,88.03,88.05,33508.0,69.6875,69.7192,69.6796,69.6955,33508.0
2016-08-15 13:20:00,88.05,88.08,88.03,88.08,39275.0,69.6955,69.7192,69.6796,69.7192,39275.0
2016-08-15 13:30:00,88.08,88.12,88.05,88.09,66859.0,69.7192,69.7509,69.6955,69.7271,66859.0
2016-08-15 13:40:00,88.09,88.11,88.07,88.09,36422.0,69.7271,69.743,69.7113,69.7271,36422.0
2016-08-15 13:50:00,88.09,88.1,88.05,88.06,27980.0,69.7271,69.735,69.6955,69.7034,27980.0
2016-08-15 14:00:00,88.05,88.09,88.01,88.03,36030.0,69.6955,69.7271,69.6638,69.6796,36030.0
2016-08-15 14:10:00,88.03,88.05,87.97,88.0,36233.0,69.6796,69.6955,69.6321,69.6559,36233.0
2016-08-15 14:20:00,88.0,88.0,87.94,87.98,33078.0,69.6559,69.6559,69.6084,69.64,33078.0
2016-08-15 14:30:00,87.98,88.01,87.95,88.01,52211.0,69.64,69.6638,69.6163,69.6638,52211.0
2016-08-15 14:40:00,88.01,88.09,88.0,88.07,72134.0,69.6638,69.7271,69.6559,69.7113,72134.0
2016-08-15 14:50:00,88.06,88.1,88.02,88.08,39941.0,69.7034,69.735,69.6717,69.7192,39941.0
2016-08-15 15:00:00,88.09,88.1,87.99,88.01,39126.0,69.7271,69.735,69.648,69.6638,39126.0
2016-08-15 15:10:00,88.01,88.03,87.94,87.98,56909.0,69.6638,69.6796,69.6084,69.64,56909.0
2016-08-15 15:20:00,87.97,88.01,87.95,87.97,45638.0,69.6321,69.6638,69.6163,69.6321,45638.0
2016-08-15 15:30:00,87.97,87.98,87.92,87.92,57678.0,69.6321,69.64,69.5926,69.5926,57678.0
2016-08-15 15:40:00,87.92,87.96,87.91,87.94,70177.0,69.5926,69.6242,69.5846,69.6084,70177.0
2016-08-15 15:50:00,87.93,87.97,87.9,87.92,200483.0,69.6005,69.6321,69.5767,69.5926,200483.0
2016-08-16 09:30:00,87.49,87.83,87.35,87.45,90113.0,69.2522,69.5213,69.1414,69.2205,90113.0
2016-08-16 09:40:00,87.45,87.47,87.33,87.44,49128.0,69.2205,69.2364,69.1255,69.2126,49128.0
2016-08-16 09:50:00,87.45,87.63,87.38,87.58,59563.0,69.2205,69.363,69.1651,69.3234,59563.0
2016-08-16 10:00:00,87.58,87.58,87.41,87.48,57837.0,69.3234,69.3234,69.1889,69.2443,57837.0
2016-08-16 10:10:00,87.47,87.51,87.44,87.5,54977.0,69.2364,69.268,69.2126,69.2601,54977.0
2016-08-16 10:20:00,87.5,87.65,87.48,87.65,44694.0,69.2601,69.3788,69.2443,69.3788,44694.0
2016-08-16 10:30:00,87.64,87.65,87.48,87.49,53247.0,69.3709,69.3788,69.2443,69.2522,53247.0
2016-08-16 10:40:00,87.48,87.51,87.36,87.39,43697.0,69.2443,69.268,69.1493,69.173,43697.0
2016-08-16 10:50:00,87.4,87.48,87.32,87.39,45543.0,69.181,69.2443,69.1176,69.173,45543.0
2016-08-16 11:00:00,87.38,87.46,87.36,87.45,45686.0,69.1651,69.2284,69.1493,69.2205,45686.0
2016-08-16 11:10:00,87.45,87.51,87.39,87.51,32186.0,69.2205,69.268,69.173,69.268,32186.0
2016-08-16 11:20:00,87.51,87.57,87.5,87.55,44331.0,69.268,69.3155,69.2601,69.2997,44331.0
2016-08-16 11:30:00,87.55,87.55,87.36,87.43,89199.0,69.2997,69.2997,69.1493,69.2047,89199.0
2016-08-16 11:40:00,87.44,87.52,87.34,87.36,77634.0,69.2126,69.2759,69.1335,69.1493,77634.0
2016-08-16 11:50:00,87.35,87.48,87.35,87.45,36372.0,69.1414,69.2443,69.1414,69.2205,36372.0
2016-08-16 12:00:00,87.45,87.46,87.35,87.39,42148.0,69.2205,69.2284,69.1414,69.173,42148.0
2016-08-16 12:10:00,87.39,87.46,87.39,87.46,27415.0,69.173,69.2284,69.173,69.2284,27415.0
2016-08-16 12:20:00,87.45,87.47,87.4,87.44,18737.0,69.2205,69.2364,69.181,69.2126,18737.0
2016-08-16 12:30:00,87.45,87.45,87.38,87.41,24061.0,69.2205,69.2205,69.1651,69.1889,24061.0
2016-08-16 12:40:00,87.41,87.54,87.41,87.53,18044.0,69.1889,69.2918,69.1889,69.2839,18044.0
2016-08-16 12:50:00,87.52,87.57,87.49,87.57,28074.0,69.2759,69.3155,69.2522,69.3155,28074.0
2016-08-16 13:00:00,87.56,87.57,87.51,87.55,25235.0,69.3076,69.3155,69.268,69.2997,25235.0
2016-08-16 13:10:00,87.54,87.54,87.39,87.4,27232.0,69.2918,69.2918,69.173,69.181,27232.0
2016-08-16 13:20:00,87.4,87.42,87.35,87.41,22106.0,69.181,69.1968,69.1414,69.1889,22106.0
2016-08-16 13:30:00,87.42,87.45,87.34,87.45,23534.0,69.1968,69.2205,69.1335,69.2205,23534.0
2016-08-16 13:40:00,87.45,87.45,87.4,87.44,31945.0,69.2205,69.2205,69.181,69.2126,31945.0
2016-08-16 13:50:00,87.42,87.44,87.37,87.38,25333.0,69.1968,69.2126,69.1572,69.1651,25333.0
2016-08-16 14:00:00,87.39,87.43,87.37,87.38,28922.0,69.173,69.2047,69.1572,69.1651,28922.0
2016-08-16 14:10:00,87.38,87.38,87.27,87.29,46616.0,69.1651,69.1651,69.0781,69.0939,46616.0
2016-08-16 14:20:00,87.29,87.38,87.28,87.37,34673.0,69.0939,69.1651,69.086,69.1572,34673.0
2016-08-16 14:30:00,87.37,87.38,87.31,87.35,40432.0,69.1572,69.1651,69.1097,69.1414,40432.0
2016-08-16 14:40:00,87.35,87.41,87.35,87.4,38709.0,69.1414,69.1889,69.1414,69.181,38709.0
2016-08-16 14:50:00,87.4,87.45,87.38,87.42,34015.0,69.181,69.2205,69.1651,69.1968,34015.0
2016-08-16 15:00:00,87.43,87.45,87.41,87.43,34874.0,69.2047,69.2205,69.1889,69.2047,34874.0
2016-08-16 15:10:00,87.43,87.44,87.38,87.41,35820.0,69.2047,69.2126,69.1651,69.1889,35820.0
2016-08-16 15:20:00,87.41,87.46,87.39,87.42,38960.0,69.1889,69.2284,69.173,69.1968,38960.0
2016-08-16 15:30:00,87.42,87.47,87.4,87.41,55329.0,69.1968,69.2364,69.181,69.1889,55329.0
2016-08-16 15:40:00,87.42,87.47,87.41,87.43,86428.0,69.1968,69.2364,69.1889,69.2047,86428.0
2016-08-16 15:50:00,87.42,87.44,87.25,87.28,217194.0,69.1968,69.2126,69.0622,69.086,217194.0
2016-08-17 09:30:00,87.25,87.72,87.1,87.24,146395.0,69.0622,69.4342,68.9435,69.0543,146395.0
2016-08-17 09:40:00,87.25,87.26,87.04,87.06,117448.0,69.0622,69.0701,68.896,68.9118,117448.0
2016-08-17 09:50:00,87.09,87.09,86.88,86.88,88897.0,68.9356,68.9356,68.7694,68.7694,88897.0
2016-08-17 10:00:00,86.88,86.91,86.72,86.79,98817.0,68.7694,68.7931,68.6427,68.6981,98817.0
2016-08-17 10:10:00,86.8,86.91,86.59,86.6,158259.0,68.706,68.7931,68.5398,68.5477,158259.0
2016-08-17 10:20:00,86.61,86.8,86.53,86.72,130064.0,68.5556,68.706,68.4923,68.6427,130064.0
2016-08-17 10:30:00,86.73,86.77,86.66,86.73,103200.0,68.6506,68.6823,68.5952,68.6506,103200.0
2016-08-17 10:40:00,86.73,86.77,86.62,86.69,77205.0,68.6506,68.6823,68.5635,68.619,77205.0
2016-08-17 10:50:00,86.7,86.87,86.69,86.7,60274.0,68.6269,68.7614,68.619,68.6269,60274.0
2016-08-17 11:00:00,86.71,86.77,86.68,86.76,54953.0,68.6348,68.6823,68.611,68.6744,54953.0
2016-08-17 11:10:00,86.75,86.77,86.62,86.69,38340.0,68.6665,68.6823,68.5635,68.619,38340.0
2016-08-17 11:20:00,86.68,86.71,86.58,86.61,50154.0,68.611,68.6348,68.5319,68.5556,50154.0
2016-08-17 11:30:00,86.62,86.66,86.57,86.61,50579.0,68.5635,68.5952,68.524,68.5556,50579.0
2016-08-17 11:40:00,86.61,86.66,86.5,86.51,78696.0,68.5556,68.5952,68.4686,68.4765,78696.0
2016-08-17 11:50:00,86.51,86.55,86.51,86.54,50027.0,68.4765,68.5081,68.4765,68.5002,50027.0
2016-08-17 12:00:00,86.55,86.55,86.43,86.44,105057.0,68.5081,68.5081,68.4132,68.4211,105057.0
2016-08-17 12:10:00,86.44,86.57,86.42,86.5,84766.0,68.4211,68.524,68.4052,68.4686,84766.0
2016-08-17 12:20:00,86.5,86.53,86.47,86.47,67626.0,68.4686,68.4923,68.4448,68.4448,67626.0
2016-08-17 12:30:00,86.47,86.48,86.45,86.45,70849.0,68.4448,68.4527,68.429,68.429,70849.0
2016-08-17 12:40:00,86.46,86.6,86.41,86.6,116691.0,68.4369,68.5477,68.3973,68.5477,116691.0
2016-08-17 12:50:00,86.6,86.61,86.5,86.51,81940.0,68.5477,68.5556,68.4686,68.4765,81940.0
2016-08-17 13:00:00,86.52,86.55,86.45,86.45,84001.0,68.4844,68.5081,68.429,68.429,84001.0
2016-08-17 13:10:00,86.45,86.52,86.4,86.46,110563.0,68.429,68.4844,68.3894,68.4369,110563.0
2016-08-17 13:20:00,86.47,86.49,86.37,86.47,79917.0,68.4448,68.4606,68.3657,68.4448,79917.0
2016-08-17 13:30:00,86.46,86.71,86.43,86.7,101471.0,68.4369,68.6348,68.4132,68.6269,101471.0
2016-08-17 13:40:00,86.71,86.83,86.71,86.81,59956.0,68.6348,68.7298,68.6348,68.7139,59956.0
2016-08-17 13:50:00,86.8,86.84,86.73,86.78,57190.0,68.706,68.7377,68.6506,68.6902,57190.0
2016-08-17 14:00:00,86.77,86.92,86.67,86.9,107367.0,68.6823,68.801,68.6031,68.7852,107367.0
2016-08-17 14:10:00,86.91,87.05,86.86,86.92,80460.0,68.7931,68.9039,68.7535,68.801,80460.0
2016-08-17 14:20:00,86.92,87.09,86.92,87.03,89638.0,68.801,68.9356,68.801,68.8881,89638.0
2016-08-17 14:30:00,87.03,87.07,86.95,87.04,87963.0,68.8881,68.9197,68.8248,68.896,87963.0
2016-08-17 14:40:00,87.04,87.1,86.95,87.04,54975.0,68.896,68.9435,68.8248,68.896,54975.0
2016-08-17 14:50:00,87.04,87.09,87.0,87.07,81595.0,68.896,68.9356,68.8643,68.9197,81595.0
2016-08-17 15:00:00,87.06,87.08,87.03,87.04,77936.0,68.9118,68.9277,68.8881,68.896,77936.0
2016-08-17 15:10:00,87.04,87.08,86.99,87.05,88308.0,68.896,68.9277,68.8564,68.9039,88308.0
2016-08-17 15:20:00,87.04,87.12,87.01,87.09,79182.0,68.896,68.9593,68.8723,68.9356,79182.0
2016-08-17 15:30:00,87.08,87.14,87.05,87.13,108287.0,68.9277,68.9752,68.9039,68.9672,108287.0
2016-08-17 15:40:00,87.13,87.2,87.09,87.17,151742.0,68.9672,69.0226,68.9356,68.9989,151742.0
2016-08-17 15:50:00,87.16,87.17,87.08,87.12,271468.0,68.991,68.9989,68.9277,68.9593,271468.0
2016-08-18 09:30:00,87.0,87.02,86.52,86.57,178392.0,68.8643,68.8802,68.4844,68.524,178392.0
2016-08-18 09:40:00,86.55,86.57,86.38,86.5,95673.0,68.5081,68.524,68.3736,68.4686,95673.0
2016-08-18 09:50:00,86.51,86.71,86.5,86.65,134749.0,68.4765,68.6348,68.4686,68.5873,134749.0
2016-08-18 10:00:00,86.64,86.77,86.61,86.63,80508.0,68.5794,68.6823,68.5556,68.5715,80508.0
2016-08-18 10:10:00,86.63,86.74,86.62,86.65,61840.0,68.5715,68.6585,68.5635,68.5873,61840.0
2016-08-18 10:20:00,86.65,86.67,86.52,86.53,66678.0,68.5873,68.6031,68.4844,68.4923,66678.0
2016-08-18 10:30:00,86.54,86.69,86.54,86.68,75946.0,68.5002,68.619,68.5002,68.611,75946.0
2016-08-18 10:40:00,86.68,86.71,86.57,86.59,76744.0,68.611,68.6348,68.524,68.5398,76744.0
2016-08-18 10:50:00,86.59,86.71,86.59,86.7,65718.0,68.5398,68.6348,68.5398,68.6269,65718.0
2016-08-18 11:00:00,86.7,86.7,86.59,86.6,74698.0,68.6269,68.6269,68.5398,68.5477,74698.0
2016-08-18 11:10:00,86.61,86.62,86.55,86.59,47701.0,68.5556,68.5635,68.5081,68.5398,47701.0
2016-08-18 11:20:00,86.59,86.62,86.56,86.61,72215.0,68.5398,68.5635,68.5161,68.5556,72215.0
2016-08-18 11:30:00,86.62,86.64,86.57,86.57,70420.0,68.5635,68.5794,68.524,68.524,70420.0
2016-08-18 11:40:00,86.57,86.63,86.55,86.61,55966.0,68.524,68.5715,68.5081,68.5556,55966.0
2016-08-18 11:50:00,86.61,86.63,86.54,86.54,82134.0,68.5556,68.5715,68.5002,68.5002,82134.0
2016-08-18 12:00:00,86.54,86.6,86.52,86.56,80604.0,68.5002,68.5477,68.4844,68.5161,80604.0
2016-08-18 12:10:00,86.57,86.66,86.53,86.66,33684.0,68.524,68.5952,68.4923,68.5952,33684.0
2016-08-18 12:20:00,86.65,86.76,86.64,86.73,55118.0,68.5873,68.6744,68.5794,68.6506,55118.0
2016-08-18 12:30:00,86.74,86.76,86.73,86.75,39566.0,68.6585,68.6744,68.6506,68.6665,39566.0
2016-08-18 12:40:00,86.75,86.9,86.74,86.88,61958.0,68.6665,68.7852,68.6585,68.7694,61958.0
2016-08-18 12:50:00,86.88,86.96,86.87,86.93,23758.0,68.7694,68.8327,68.7614,68.8089,23758.0
2016-08-18 13:00:00,86.94,86.97,86.92,86.94,22984.0,68.8168,68.8406,68.801,68.8168,22984.0
2016-08-18 13:10:00,86.94,86.98,86.94,86.96,22249.0,68.8168,68.8485,68.8168,68.8327,22249.0
2016-08-18 13:20:00,86.96,86.98,86.92,86.92,24141.0,68.8327,68.8485,68.801,68.801,24141.0
2016-08-18 13:30:00,86.92,86.96,86.91,86.95,28833.0,68.801,68.8327,68.7931,68.8248,28833.0
2016-08-18 13:40:00,86.96,87.1,86.95,87.09,40207.0,68.8327,68.9435,68.8248,68.9356,40207.0
2016-08-18 13:50:00,87.09,87.11,87.06,87.08,36339.0,68.9356,68.9514,68.9118,68.9277,36339.0
2016-08-18 14:00:00,87.08,87.13,87.05,87.13,60265.0,68.9277,68.9672,68.9039,68.9672,60265.0
2016-08-18 14:10:00,87.12,87.13,87.06,87.09,47803.0,68.9593,68.9672,68.9118,68.9356,47803.0
2016-08-18 14:20:00,87.09,87.23,87.07,87.19,48008.0,68.9356,69.0464,68.9197,69.0147,48008.0
2016-08-18 14:30:00,87.18,87.19,87.1,87.13,39705.0,69.0068,69.0147,68.9435,68.9672,39705.0
2016-08-18 14:40:00,87.12,87.18,87.1,87.17,43016.0,68.9593,69.0068,68.9435,68.9989,43016.0
2016-08-18 14:50:00,87.16,87.19,87.07,87.08,69417.0,68.991,69.0147,68.9197,68.9277,69417.0
2016-08-18 15:00:00,87.08,87.12,87.02,87.11,82041.0,68.9277,68.9593,68.8802,68.9514,82041.0
2016-08-18 15:10:00,87.1,87.11,87.02,87.06,65270.0,68.9435,68.9514,68.8802,68.9118,65270.0
2016-08-18 15:20:00,87.06,87.11,87.02,87.09,116931.0,68.9118,68.9514,68.8802,68.9356,116931.0
2016-08-18 15:30:00,87.09,87.1,86.99,87.0,117518.0,68.9356,68.9435,68.8564,68.8643,117518.0
2016-08-18 15:40:00,87.0,87.01,86.84,86.88,422038.0,68.8643,68.8723,68.7377,68.7694,422038.0
2016-08-18 15:50:00,86.88,87.09,86.85,87.07,552749.0,68.7694,68.9356,68.7456,68.9197,552749.0
2016-08-19 09:30:00,86.77,87.32,86.77,87.09,375660.0,68.6823,69.1176,68.6823,68.9356,375660.0
2016-08-19 09:40:00,87.09,87.09,86.83,86.92,85264.0,68.9356,68.9356,68.7298,68.801,85264.0
2016-08-19 09:50:00,86.91,86.98,86.7,86.72,180614.0,68.7931,68.8485,68.6269,68.6427,180614.0
2016-08-19 10:00:00,86.72,86.76,86.48,86.6,229607.0,68.6427,68.6744,68.4527,68.5477,229607.0
2016-08-19 10:10:00,86.61,86.64,86.44,86.6,105263.0,68.5556,68.5794,68.4211,68.5477,105263.0
2016-08-19 10:20:00,86.59,86.66,86.53,86.61,256205.0,68.5398,68.5952,68.4923,68.5556,256205.0
2016-08-19 10:30:00,86.63,86.79,86.62,86.74,208807.0,68.5715,68.6981,68.5635,68.6585,208807.0
2016-08-19 10:40:00,86.73,86.84,86.67,86.84,159602.0,68.6506,68.7377,68.6031,68.7377,159602.0
2016-08-19 10:50:00,86.83,86.87,86.69,86.72,123638.0,68.7298,68.7614,68.619,68.6427,123638.0
2016-08-19 11:00:00,86.73,86.75,86.59,86.67,126286.0,68.6506,68.6665,68.5398,68.6031,126286.0
2016-08-19 11:10:00,86.68,86.68,86.59,86.61,75762.0,68.611,68.611,68.5398,68.5556,75762.0
2016-08-19 11:20:00,86.62,86.82,86.61,86.78,123189.0,68.5635,68.7219,68.5556,68.6902,123189.0
2016-08-19 11:30:00,86.77,86.86,86.72,86.79,52626.0,68.6823,68.7535,68.6427,68.6981,52626.0
2016-08-19 11:40:00,86.78,86.82,86.71,86.8,48516.0,68.6902,68.7219,68.6348,68.706,48516.0
2016-08-19 11:50:00,86.8,86.85,86.77,86.84,47358.0,68.706,68.7456,68.6823,68.7377,47358.0
2016-08-19 12:00:00,86.84,86.96,86.83,86.85,99716.0,68.7377,68.8327,68.7298,68.7456,99716.0
2016-08-19 12:10:00,86.86,86.91,86.79,86.83,69691.0,68.7535,68.7931,68.6981,68.7298,69691.0
2016-08-19 12:20:00,86.83,86.91,86.81,86.88,158730.0,68.7298,68.7931,68.7139,68.7694,158730.0
2016-08-19 12:30:00,86.87,86.88,86.8,86.82,75622.0,68.7614,68.7694,68.706,68.7219,75622.0
2016-08-19 12:40:00,86.82,86.82,86.72,86.78,49139.0,68.7219,68.7219,68.6427,68.6902,49139.0
2016-08-19 12:50:00,86.78,86.8,86.62,86.7,68571.0,68.6902,68.706,68.5635,68.6269,68571.0
2016-08-19 13:00:00,86.69,86.74,86.64,86.74,48214.0,68.619,68.6585,68.5794,68.6585,48214.0
2016-08-19 13:10:00,86.75,86.75,86.68,86.7,46066.0,68.6665,68.6665,68.611,68.6269,46066.0
2016-08-19 13:20:00,86.7,86.73,86.64,86.67,68275.0,68.6269,68.6506,68.5794,68.6031,68275.0
2016-08-19 13:30:00,86.67,86.7,86.65,86.69,70352.0,68.6031,68.6269,68.5873,68.619,70352.0
2016-08-19 13:40:00,86.69,86.73,86.68,86.73,63982.0,68.619,68.6506,68.611,68.6506,63982.0
2016-08-19 13:50:00,86.74,86.82,86.71,86.82,62949.0,68.6585,68.7219,68.6348,68.7219,62949.0
2016-08-19 14:00:00,86.82,86.89,86.72,86.72,100704.0,68.7219,68.7773,68.6427,68.6427,100704.0
2016-08-19 14:10:00,86.73,86.82,86.72,86.82,45752.0,68.6506,68.7219,68.6427,68.7219,45752.0
2016-08-19 14:20:00,86.82,87.01,86.81,87.0,79045.0,68.7219,68.8723,68.7139,68.8643,79045.0
2016-08-19 14:30:00,87.0,87.06,86.97,87.01,98953.0,68.8643,68.9118,68.8406,68.8723,98953.0
2016-08-19 14:40:00,87.01,87.06,86.97,87.01,54881.0,68.8723,68.9118,68.8406,68.8723,54881.0
2016-08-19 14:50:00,87.01,87.09,87.01,87.07,59051.0,68.8723,68.9356,68.8723,68.9197,59051.0
2016-08-19 15:00:00,87.08,87.09,87.0,87.0,44203.0,68.9277,68.9356,68.8643,68.8643,44203.0
2016-08-19 15:10:00,87.01,87.01,86.95,86.97,66221.0,68.8723,68.8723,68.8248,68.8406,66221.0
2016-08-19 15:20:00,86.96,87.0,86.89,86.95,146981.0,68.8327,68.8643,68.7773,68.8248,146981.0
2016-08-19 15:30:00,86.96,87.0,86.91,86.95,224237.0,68.8327,68.8643,68.7931,68.8248,224237.0
2016-08-19 15:40:00,86.95,86.98,86.92,86.97,147821.0,68.8248,68.8485,68.801,68.8406,147821.0
2016-08-19 15:50:00,86.97,87.08,86.96,87.04,370173.0,68.8406,68.9277,68.8327,68.896,370173.0
2016-08-22 09:30:00,87.17,87.27,87.0,87.15,203373.0,68.9989,69.0781,68.8643,68.9831,203373.0
2016-08-22 09:40:00,87.14,87.39,87.07,87.35,141650.0,68.9752,69.173,68.9197,69.1414,141650.0
2016-08-22 09:50:00,87.35,87.53,87.3,87.44,103692.0,69.1414,69.2839,69.1018,69.2126,103692.0
2016-08-22 10:00:00,87.45,87.63,87.41,87.56,68709.0,69.2205,69.363,69.1889,69.3076,68709.0
2016-08-22 10:10:00,87.56,87.59,87.49,87.54,76051.0,69.3076,69.3313,69.2522,69.2918,76051.0
2016-08-22 10:20:00,87.55,87.69,87.53,87.62,80222.0,69.2997,69.4105,69.2839,69.3551,80222.0
2016-08-22 10:30:00,87.62,87.73,87.6,87.66,62538.0,69.3551,69.4422,69.3393,69.3868,62538.0
2016-08-22 10:40:00,87.66,87.68,87.62,87.66,58350.0,69.3868,69.4026,69.3551,69.3868,58350.0
2016-08-22 10:50:00,87.65,87.66,87.56,87.59,69167.0,69.3788,69.3868,69.3076,69.3313,69167.0
2016-08-22 11:00:00,87.59,87.69,87.59,87.67,82506.0,69.3313,69.4105,69.3313,69.3947,82506.0
2016-08-22 11:10:00,87.66,87.68,87.57,87.58,67227.0,69.3868,69.4026,69.3155,69.3234,67227.0
2016-08-22 11:20:00,87.58,87.58,87.39,87.4,61476.0,69.3234,69.3234,69.173,69.181,61476.0
2016-08-22 11:30:00,87.39,87.4,87.31,87.33,71342.0,69.173,69.181,69.1097,69.1255,71342.0
2016-08-22 11:40:00,87.32,87.36,87.25,87.35,121467.0,69.1176,69.1493,69.0622,69.1414,121467.0
2016-08-22 11:50:00,87.36,87.39,87.32,87.32,45630.0,69.1493,69.173,69.1176,69.1176,45630.0
2016-08-22 12:00:00,87.33,87.35,87.29,87.3,61331.0,69.1255,69.1414,69.0939,69.1018,61331.0
2016-08-22 12:10:00,87.29,87.32,87.27,87.31,50645.0,69.0939,69.1176,69.0781,69.1097,50645.0
2016-08-22 12:20:00,87.31,87.57,87.29,87.5,95614.0,69.1097,69.3155,69.0939,69.2601,95614.0
2016-08-22 12:30:00,87.51,87.53,87.42,87.45,65809.0,69.268,69.2839,69.1968,69.2205,65809.0
2016-08-22 12:40:00,87.46,87.52,87.39,87.42,59035.0,69.2284,69.2759,69.173,69.1968,59035.0
2016-08-22 12:50:00,87.42,87.45,87.34,87.37,68969.0,69.1968,69.2205,69.1335,69.1572,68969.0
2016-08-22 13:00:00,87.37,87.38,87.27,87.28,83573.0,69.1572,69.1651,69.0781,69.086,83573.0
2016-08-22 13:10:00,87.28,87.37,87.26,87.34,34208.0,69.086,69.1572,69.0701,69.1335,34208.0
2016-08-22 13:20:00,87.34,87.36,87.2,87.31,49422.0,69.1335,69.1493,69.0226,69.1097,49422.0
2016-08-22 13:30:00,87.3,87.33,87.25,87.31,44613.0,69.1018,69.1255,69.0622,69.1097,44613.0
2016-08-22 13:40:00,87.31,87.48,87.3,87.46,50129.0,69.1097,69.2443,69.1018,69.2284,50129.0
2016-08-22 13:50:00,87.47,87.5,87.39,87.45,43389.0,69.2364,69.2601,69.173,69.2205,43389.0
2016-08-22 14:00:00,87.46,87.49,87.43,87.47,75169.0,69.2284,69.2522,69.2047,69.2364,75169.0
2016-08-22 14:10:00,87.47,87.53,87.43,87.48,41136.0,69.2364,69.2839,69.2047,69.2443,41136.0
2016-08-22 14:20:00,87.48,87.49,87.35,87.36,69375.0,69.2443,69.2522,69.1414,69.1493,69375.0
2016-08-22 14:30:00,87.36,87.37,87.28,87.32,58717.0,69.1493,69.1572,69.086,69.1176,58717.0
2016-08-22 14:40:00,87.33,87.34,87.28,87.3,140268.0,69.1255,69.1335,69.086,69.1018,140268.0
2016-08-22 14:50:00,87.31,87.35,87.29,87.34,172334.0,69.1097,69.1414,69.0939,69.1335,172334.0
2016-08-22 15:00:00,87.33,87.36,87.31,87.36,117498.0,69.1255,69.1493,69.1097,69.1493,117498.0
2016-08-22 15:10:00,87.35,87.37,87.31,87.33,135569.0,69.1414,69.1572,69.1097,69.1255,135569.0
2016-08-22 15:20:00,87.33,87.35,87.3,87.34,75152.0,69.1255,69.1414,69.1018,69.1335,75152.0
2016-08-22 15:30:00,87.35,87.36,87.31,87.34,101996.0,69.1414,69.1493,69.1097,69.1335,101996.0
2016-08-22 15:40:00,87.33,87.38,87.33,87.36,134426.0,69.1255,69.1651,69.1255,69.1493,134426.0
2016-08-22 15:50:00,87.36,87.37,87.28,87.32,276659.0,69.1493,69.1572,69.086,69.1176,276659.0
2016-08-23 09:30:00,87.65,88.3,87.61,88.3,213315.0,69.3788,69.8933,69.3472,69.8933,213315.0
2016-08-23 09:40:00,88.28,88.3,88.18,88.26,125414.0,69.8775,69.8933,69.7984,69.8617,125414.0
2016-08-23 09:50:00,88.26,88.29,88.18,88.23,90299.0,69.8617,69.8854,69.7984,69.8379,90299.0
2016-08-23 10:00:00,88.22,88.25,88.13,88.22,98160.0,69.83,69.8538,69.7588,69.83,98160.0
2016-08-23 10:10:00,88.22,88.65,88.22,88.37,155765.0,69.83,70.1704,69.83,69.9488,155765.0
2016-08-23 10:20:00,88.38,88.6,88.38,88.47,84042.0,69.9567,70.1308,69.9567,70.0279,84042.0
2016-08-23 10:30:00,88.48,88.5,88.32,88.35,73435.0,70.0358,70.0517,69.9092,69.9329,73435.0
2016-08-23 10:40:00,88.35,88.4,88.23,88.23,70264.0,69.9329,69.9725,69.8379,69.8379,70264.0
2016-08-23 10:50:00,88.23,88.3,88.06,88.08,62917.0,69.8379,69.8933,69.7034,69.7192,62917.0
2016-08-23 11:00:00,88.09,88.13,88.03,88.12,65487.0,69.7271,69.7588,69.6796,69.7509,65487.0
2016-08-23 11:10:00,88.11,88.18,88.02,88.03,117346.0,69.743,69.7984,69.6717,69.6796,117346.0
2016-08-23 11:20:00,88.03,88.05,87.99,88.03,39191.0,69.6796,69.6955,69.648,69.6796,39191.0
2016-08-23 11:30:00,88.03,88.03,87.9,87.92,83033.0,69.6796,69.6796,69.5767,69.5926,83033.0
2016-08-23 11:40:00,87.93,88.03,87.92,87.97,43886.0,69.6005,69.6796,69.5926,69.6321,43886.0
2016-08-23 11:50:00,87.97,88.0,87.92,87.99,40699.0,69.6321,69.6559,69.5926,69.648,40699.0
2016-08-23 12:00:00,87.99,87.99,87.86,87.87,43263.0,69.648,69.648,69.5451,69.553,43263.0
2016-08-23 12:10:00,87.88,87.97,87.88,87.95,26375.0,69.5609,69.6321,69.5609,69.6163,26375.0
2016-08-23 12:20:00,87.95,88.04,87.95,88.0,50097.0,69.6163,69.6875,69.6163,69.6559,50097.0
2016-08-23 12:30:00,88.0,88.06,87.96,87.97,43361.0,69.6559,69.7034,69.6242,69.6321,43361.0
2016-08-23 12:40:00,87.98,88.0,87.96,87.98,29030.0,69.64,69.6559,69.6242,69.64,29030.0
2016-08-23 12:50:00,87.98,88.0,87.91,88.0,59772.0,69.64,69.6559,69.5846,69.6559,59772.0
2016-08-23 13:00:00,88.0,88.04,87.98,87.99,75025.0,69.6559,69.6875,69.64,69.648,75025.0
2016-08-23 13:10:00,87.99,88.02,87.97,88.01,40090.0,69.648,69.6717,69.6321,69.6638,40090.0
2016-08-23 13:20:00,88.01,88.04,87.97,88.02,46067.0,69.6638,69.6875,69.6321,69.6717,46067.0
2016-08-23 13:30:00,88.03,88.03,87.98,87.99,31239.0,69.6796,69.6796,69.64,69.648,31239.0
2016-08-23 13:40:00,88.0,88.02,87.94,88.0,29409.0,69.6559,69.6717,69.6084,69.6559,29409.0
2016-08-23 13:50:00,87.99,88.01,87.91,87.94,54253.0,69.648,69.6638,69.5846,69.6084,54253.0
2016-08-23 14:00:00,87.94,87.95,87.85,87.91,38639.0,69.6084,69.6163,69.5371,69.5846,38639.0
2016-08-23 14:10:00,87.91,87.92,87.8,87.88,73483.0,69.5846,69.5926,69.4976,69.5609,73483.0
2016-08-23 14:20:00,87.88,87.95,87.87,87.94,46764.0,69.5609,69.6163,69.553,69.6084,46764.0
2016-08-23 14:30:00,87.94,87.98,87.91,87.93,50152.0,69.6084,69.64,69.5846,69.6005,50152.0
2016-08-23 14:40:00,87.94,87.95,87.86,87.87,38337.0,69.6084,69.6163,69.5451,69.553,38337.0
2016-08-23 14:50:00,87.88,87.93,87.87,87.93,47077.0,69.5609,69.6005,69.553,69.6005,47077.0
2016-08-23 15:00:00,87.92,87.93,87.89,87.9,50406.0,69.5926,69.6005,69.5688,69.5767,50406.0
2016-08-23 15:10:00,87.9,87.96,87.86,87.88,57730.0,69.5767,69.6242,69.5451,69.5609,57730.0
2016-08-23 15:20:00,87.89,87.95,87.88,87.9,60224.0,69.5688,69.6163,69.5609,69.5767,60224.0
2016-08-23 15:30:00,87.9,87.91,87.83,87.84,69883.0,69.5767,69.5846,69.5213,69.5292,69883.0
2016-08-23 15:40:00,87.84,87.93,87.81,87.81,146396.0,69.5292,69.6005,69.5055,69.5055,146396.0
2016-08-23 15:50:00,87.82,87.86,87.8,87.81,173121.0,69.5134,69.5451,69.4976,69.5055,173121.0
2016-08-24 09:30:00,87.61,87.79,87.34,87.54,136882.0,69.3472,69.4897,69.1335,69.2918,136882.0
2016-08-24 09:40:00,87.54,87.77,87.46,87.69,157278.0,69.2918,69.4738,69.2284,69.4105,157278.0
2016-08-24 09:50:00,87.69,87.85,87.64,87.82,95335.0,69.4105,69.5371,69.3709,69.5134,95335.0
2016-08-24 10:00:00,87.8,87.88,87.52,87.52,106904.0,69.4976,69.5609,69.2759,69.2759,106904.0
2016-08-24 10:10:00,87.52,87.53,87.49,87.49,149974.0,69.2759,69.2839,69.2522,69.2522,149974.0
2016-08-24 10:20:00,87.49,87.5,87.34,87.42,84450.0,69.2522,69.2601,69.1335,69.1968,84450.0
2016-08-24 10:30:00,87.41,87.53,87.4,87.51,89913.0,69.1889,69.2839,69.181,69.268,89913.0
2016-08-24 10:40:00,87.51,87.51,87.27,87.3,70921.0,69.268,69.268,69.0781,69.1018,70921.0
2016-08-24 10:50:00,87.3,87.38,87.27,87.32,62005.0,69.1018,69.1651,69.0781,69.1176,62005.0
2016-08-24 11:00:00,87.33,87.4,87.29,87.31,79749.0,69.1255,69.181,69.0939,69.1097,79749.0
2016-08-24 11:10:00,87.31,87.5,87.3,87.42,103999.0,69.1097,69.2601,69.1018,69.1968,103999.0
2016-08-24 11:20:00,87.41,87.48,87.39,87.48,53312.0,69.1889,69.2443,69.173,69.2443,53312.0
2016-08-24 11:30:00,87.49,87.56,87.45,87.52,39402.0,69.2522,69.3076,69.2205,69.2759,39402.0
2016-08-24 11:40:00,87.52,87.53,87.42,87.52,66603.0,69.2759,69.2839,69.1968,69.2759,66603.0
2016-08-24 11:50:00,87.51,87.53,87.47,87.49,52828.0,69.268,69.2839,69.2364,69.2522,52828.0
2016-08-24 12:00:00,87.5,87.63,87.48,87.63,58083.0,69.2601,69.363,69.2443,69.363,58083.0
2016-08-24 12:10:00,87.63,87.67,87.56,87.58,74883.0,69.363,69.3947,69.3076,69.3234,74883.0
2016-08-24 12:20:00,87.58,87.58,87.47,87.5,63217.0,69.3234,69.3234,69.2364,69.2601,63217.0
2016-08-24 12:30:00,87.5,87.64,87.49,87.64,72303.0,69.2601,69.3709,69.2522,69.3709,72303.0
2016-08-24 12:40:00,87.64,87.66,87.59,87.59,41650.0,69.3709,69.3868,69.3313,69.3313,41650.0
2016-08-24 12:50:00,87.59,87.6,87.57,87.59,35601.0,69.3313,69.3393,69.3155,69.3313,35601.0
2016-08-24 13:00:00,87.59,87.59,87.53,87.59,38207.0,69.3313,69.3313,69.2839,69.3313,38207.0
2016-08-24 13:10:00,87.58,87.59,87.48,87.49,70865.0,69.3234,69.3313,69.2443,69.2522,70865.0
2016-08-24 13:20:00,87.49,87.54,87.49,87.52,34590.0,69.2522,69.2918,69.2522,69.2759,34590.0
2016-08-24 13:30:00,87.51,87.51,87.38,87.45,88959.0,69.268,69.268,69.1651,69.2205,88959.0
2016-08-24 13:40:00,87.46,87.49,87.38,87.39,46751.0,69.2284,69.2522,69.1651,69.173,46751.0
2016-08-24 13:50:00,87.4,87.41,87.35,87.37,70827.0,69.181,69.1889,69.1414,69.1572,70827.0
2016-08-24 14:00:00,87.37,87.4,87.13,87.17,91467.0,69.1572,69.181,68.9672,68.9989,91467.0
2016-08-24 14:10:00,87.17,87.22,87.16,87.2,86047.0,68.9989,69.0385,68.991,69.0226,86047.0
2016-08-24 14:20:00,87.2,87.23,87.12,87.14,88424.0,69.0226,69.0464,68.9593,68.9752,88424.0
2016-08-24 14:30:00,87.14,87.21,87.12,87.14,77119.0,68.9752,69.0306,68.9593,68.9752,77119.0
2016-08-24 14:40:00,87.14,87.17,87.02,87.02,86228.0,68.9752,68.9989,68.8802,68.8802,86228.0
2016-08-24 14:50:00,87.02,87.06,86.98,87.06,148728.0,68.8802,68.9118,68.8485,68.9118,148728.0
2016-08-24 15:00:00,87.05,87.11,86.85,86.85,159335.0,68.9039,68.9514,68.7456,68.7456,159335.0
2016-08-24 15:10:00,86.85,86.97,86.7,86.7,166082.0,68.7456,68.8406,68.6269,68.6269,166082.0
2016-08-24 15:20:00,86.7,86.86,86.68,86.71,175048.0,68.6269,68.7535,68.611,68.6348,175048.0
2016-08-24 15:30:00,86.71,86.74,86.62,86.67,339319.0,68.6348,68.6585,68.5635,68.6031,339319.0
2016-08-24 15:40:00,86.67,86.69,86.56,86.61,412020.0,68.6031,68.619,68.5161,68.5556,412020.0
2016-08-24 15:50:00,86.61,86.75,86.6,86.7,583480.0,68.5556,68.6665,68.5477,68.6269,583480.0
2016-08-25 09:30:00,85.92,86.32,85.22,85.92,582653.0,68.0095,68.3261,67.4554,68.0095,582653.0
2016-08-25 09:40:00,85.92,85.99,84.28,84.51,636153.0,68.0095,68.0649,66.7113,66.8934,636153.0
2016-08-25 09:50:00,84.57,85.24,84.36,85.15,403092.0,66.9409,67.4712,66.7747,67.4,403092.0
2016-08-25 10:00:00,85.09,85.6,85.09,85.59,233417.0,67.3525,67.7562,67.3525,67.7483,233417.0
2016-08-25 10:10:00,85.6,85.72,85.27,85.33,247473.0,67.7562,67.8512,67.495,67.5425,247473.0
2016-08-25 10:20:00,85.28,85.58,85.28,85.51,102569.0,67.5029,67.7403,67.5029,67.6849,102569.0
2016-08-25 10:30:00,85.51,85.63,85.01,85.09,216375.0,67.6849,67.7799,67.2892,67.3525,216375.0
2016-08-25 10:40:00,85.09,85.48,85.05,85.37,82792.0,67.3525,67.6612,67.3208,67.5741,82792.0
2016-08-25 10:50:00,85.41,85.51,85.02,85.15,158307.0,67.6058,67.6849,67.2971,67.4,158307.0
2016-08-25 11:00:00,85.13,85.46,85.01,85.13,181378.0,67.3841,67.6454,67.2892,67.3841,181378.0
2016-08-25 11:10:00,85.11,86.02,85.06,85.83,276119.0,67.3683,68.0886,67.3287,67.9382,276119.0
2016-08-25 11:20:00,85.81,85.83,85.53,85.63,166743.0,67.9224,67.9382,67.7008,67.7799,166743.0
2016-08-25 11:30:00,85.63,85.82,85.63,85.73,61472.0,67.7799,67.9303,67.7799,67.8591,61472.0
2016-08-25 11:40:00,85.73,85.96,85.67,85.89,143873.0,67.8591,68.0411,67.8116,67.9857,143873.0
2016-08-25 11:50:00,85.89,85.89,85.73,85.89,62961.0,67.9857,67.9857,67.8591,67.9857,62961.0
2016-08-25 12:00:00,85.88,85.93,85.75,85.91,63071.0,67.9778,68.0174,67.8749,68.0016,63071.0
2016-08-25 12:10:00,85.91,86.01,85.87,85.87,100524.0,68.0016,68.0807,67.9699,67.9699,100524.0
2016-08-25 12:20:00,85.86,85.98,85.8,85.9,108545.0,67.962,68.057,67.9145,67.9936,108545.0
2016-08-25 12:30:00,85.91,86.01,85.78,85.88,66093.0,68.0016,68.0807,67.8987,67.9778,66093.0
2016-08-25 12:40:00,85.87,86.07,85.84,85.9,58817.0,67.9699,68.1282,67.9461,67.9936,58817.0
2016-08-25 12:50:00,85.89,85.92,85.83,85.87,51363.0,67.9857,68.0095,67.9382,67.9699,51363.0
2016-08-25 13:00:00,85.87,85.89,85.72,85.75,77581.0,67.9699,67.9857,67.8512,67.8749,77581.0
2016-08-25 13:10:00,85.75,85.76,85.54,85.57,68627.0,67.8749,67.8828,67.7087,67.7324,68627.0
2016-08-25 13:20:00,85.58,85.71,85.51,85.67,74172.0,67.7403,67.8432,67.6849,67.8116,74172.0
2016-08-25 13:30:00,85.68,85.7,85.38,85.38,64628.0,67.8195,67.8353,67.582,67.582,64628.0
2016-08-25 13:40:00,85.38,85.4,85.25,85.27,71300.0,67.582,67.5979,67.4791,67.495,71300.0
2016-08-25 13:50:00,85.26,85.34,85.19,85.27,60778.0,67.487,67.5504,67.4316,67.495,60778.0
2016-08-25 14:00:00,85.27,85.5,85.26,85.38,58308.0,67.495,67.677,67.487,67.582,58308.0
2016-08-25 14:10:00,85.4,85.56,85.38,85.43,67918.0,67.5979,67.7245,67.582,67.6216,67918.0
2016-08-25 14:20:00,85.43,85.51,85.36,85.41,67819.0,67.6216,67.6849,67.5662,67.6058,67819.0
2016-08-25 14:30:00,85.41,85.5,85.36,85.37,63322.0,67.6058,67.677,67.5662,67.5741,63322.0
2016-08-25 14:40:00,85.36,85.47,85.32,85.47,125423.0,67.5662,67.6533,67.5345,67.6533,125423.0
2016-08-25 14:50:00,85.46,85.46,85.3,85.44,100989.0,67.6454,67.6454,67.5187,67.6295,100989.0
2016-08-25 15:00:00,85.44,85.5,85.39,85.5,116259.0,67.6295,67.677,67.59,67.677,116259.0
2016-08-25 15:10:00,85.48,85.52,85.44,85.5,166715.0,67.6612,67.6929,67.6295,67.677,166715.0
2016-08-25 15:20:00,85.5,85.52,85.45,85.46,159245.0,67.677,67.6929,67.6374,67.6454,159245.0
2016-08-25 15:30:00,85.46,85.51,85.4,85.41,140198.0,67.6454,67.6849,67.5979,67.6058,140198.0
2016-08-25 15:40:00,85.41,85.46,85.38,85.4,210767.0,67.6058,67.6454,67.582,67.5979,210767.0
2016-08-25 15:50:00,85.39,85.42,85.27,85.42,573615.0,67.59,67.6137,67.495,67.6137,573615.0
2016-08-26 09:30:00,85.66,86.1,85.6,85.94,194452.0,67.8037,68.1519,67.7562,68.0253,194452.0
2016-08-26 09:40:00,85.93,86.08,85.74,85.96,92268.0,68.0174,68.1361,67.867,68.0411,92268.0
2016-08-26 09:50:00,85.95,86.35,85.83,86.25,214556.0,68.0332,68.3498,67.9382,68.2707,214556.0
2016-08-26 10:00:00,86.24,86.25,85.69,86.17,225662.0,68.2628,68.2707,67.8274,68.2074,225662.0
2016-08-26 10:10:00,86.15,86.71,86.12,86.54,245946.0,68.1915,68.6348,68.1678,68.5002,245946.0
2016-08-26 10:20:00,86.54,86.61,86.31,86.39,118747.0,68.5002,68.5556,68.3182,68.3815,118747.0
2016-08-26 10:30:00,86.4,86.41,86.31,86.39,151846.0,68.3894,68.3973,68.3182,68.3815,151846.0
2016-08-26 10:40:00,86.4,86.54,86.33,86.45,143420.0,68.3894,68.5002,68.334,68.429,143420.0
2016-08-26 10:50:00,86.45,86.7,86.4,86.69,151154.0,68.429,68.6269,68.3894,68.619,151154.0
2016-08-26 11:00:00,86.69,86.69,86.36,86.37,177726.0,68.619,68.619,68.3577,68.3657,177726.0
2016-08-26 11:10:00,86.36,86.68,86.35,86.67,127977.0,68.3577,68.611,68.3498,68.6031,127977.0
2016-08-26 11:20:00,86.67,86.83,86.48,86.8,71658.0,68.6031,68.7298,68.4527,68.706,71658.0
2016-08-26 11:30:00,86.8,86.85,86.57,86.6,104961.0,68.706,68.7456,68.524,68.5477,104961.0
2016-08-26 11:40:00,86.6,86.6,86.41,86.49,70053.0,68.5477,68.5477,68.3973,68.4606,70053.0
2016-08-26 11:50:00,86.48,86.48,86.14,86.24,67690.0,68.4527,68.4527,68.1836,68.2628,67690.0
2016-08-26 12:00:00,86.24,86.24,85.76,85.88,139073.0,68.2628,68.2628,67.8828,67.9778,139073.0
2016-08-26 12:10:00,85.88,85.97,85.7,85.92,121695.0,67.9778,68.049,67.8353,68.0095,121695.0
2016-08-26 12:20:00,85.91,85.99,85.87,85.93,50545.0,68.0016,68.0649,67.9699,68.0174,50545.0
2016-08-26 12:30:00,85.92,86.01,85.81,86.01,65090.0,68.0095,68.0807,67.9224,68.0807,65090.0
2016-08-26 12:40:00,86.01,86.11,85.99,86.03,58402.0,68.0807,68.1599,68.0649,68.0965,58402.0
2016-08-26 12:50:00,86.03,86.1,85.93,86.03,67957.0,68.0965,68.1519,68.0174,68.0965,67957.0
2016-08-26 13:00:00,86.03,86.09,85.99,86.05,55805.0,68.0965,68.144,68.0649,68.1124,55805.0
2016-08-26 13:10:00,86.05,86.14,86.01,86.07,52833.0,68.1124,68.1836,68.0807,68.1282,52833.0
2016-08-26 13:20:00,86.08,86.24,86.04,86.22,85515.0,68.1361,68.2628,68.1045,68.2469,85515.0
2016-08-26 13:30:00,86.22,86.22,85.98,86.07,50556.0,68.2469,68.2469,68.057,68.1282,50556.0
2016-08-26 13:40:00,86.06,86.2,86.06,86.15,52377.0,68.1203,68.2311,68.1203,68.1915,52377.0
2016-08-26 13:50:00,86.16,86.26,86.14,86.22,82190.0,68.1994,68.2786,68.1836,68.2469,82190.0
2016-08-26 14:00:00,86.21,86.22,86.11,86.21,87407.0,68.239,68.2469,68.1599,68.239,87407.0
2016-08-26 14:10:00,86.22,86.26,85.99,86.05,91382.0,68.2469,68.2786,68.0649,68.1124,91382.0
2016-08-26 14:20:00,86.05,86.08,85.97,86.03,113374.0,68.1124,68.1361,68.049,68.0965,113374.0
2016-08-26 14:30:00,86.03,86.14,85.95,86.13,76101.0,68.0965,68.1836,68.0332,68.1757,76101.0
2016-08-26 14:40:00,86.13,86.13,85.96,86.0,135356.0,68.1757,68.1757,68.0411,68.0728,135356.0
2016-08-26 14:50:00,86.01,86.12,85.94,86.09,70681.0,68.0807,68.1678,68.0253,68.144,70681.0
2016-08-26 15:00:00,86.09,86.45,86.07,86.45,280888.0,68.144,68.429,68.1282,68.429,280888.0
2016-08-26 15:10:00,86.45,86.65,86.42,86.55,159687.0,68.429,68.5873,68.4052,68.5081,159687.0
2016-08-26 15:20:00,86.56,86.57,86.37,86.52,127548.0,68.5161,68.524,68.3657,68.4844,127548.0
2016-08-26 15:30:00,86.51,86.69,86.47,86.53,326693.0,68.4765,68.619,68.4448,68.4923,326693.0
2016-08-26 15:40:00,86.53,86.65,86.49,86.56,247819.0,68.4923,68.5873,68.4606,68.5161,247819.0
2016-08-26 15:50:00,86.57,86.63,86.45,86.61,523445.0,68.524,68.5715,68.429,68.5556,523445.0
2016-08-29 09:30:00,86.77,87.24,86.5,87.17,179364.0,68.6823,69.0543,68.4686,68.9989,179364.0
2016-08-29 09:40:00,87.17,87.18,86.97,87.05,90015.0,68.9989,69.0068,68.8406,68.9039,90015.0
2016-08-29 09:50:00,87.05,87.12,86.93,87.05,72866.0,68.9039,68.9593,68.8089,68.9039,72866.0
2016-08-29 10:00:00,87.07,87.16,86.97,87.05,111708.0,68.9197,68.991,68.8406,68.9039,111708.0
2016-08-29 10:10:00,87.06,87.16,87.06,87.16,78522.0,68.9118,68.991,68.9118,68.991,78522.0
2016-08-29 10:20:00,87.14,87.26,87.14,87.24,58934.0,68.9752,69.0701,68.9752,69.0543,58934.0
2016-08-29 10:30:00,87.25,87.34,87.22,87.22,80831.0,69.0622,69.1335,69.0385,69.0385,80831.0
2016-08-29 10:40:00,87.23,87.34,87.19,87.3,93949.0,69.0464,69.1335,69.0147,69.1018,93949.0
2016-08-29 10:50:00,87.31,87.38,87.29,87.33,96249.0,69.1097,69.1651,69.0939,69.1255,96249.0
2016-08-29 11:00:00,87.34,87.46,87.33,87.4,85658.0,69.1335,69.2284,69.1255,69.181,85658.0
2016-08-29 11:10:00,87.41,87.49,87.41,87.45,70251.0,69.1889,69.2522,69.1889,69.2205,70251.0
2016-08-29 11:20:00,87.45,87.58,87.45,87.58,76814.0,69.2205,69.3234,69.2205,69.3234,76814.0
2016-08-29 11:30:00,87.59,87.63,87.53,87.56,71970.0,69.3313,69.363,69.2839,69.3076,71970.0
2016-08-29 11:40:00,87.55,87.66,87.53,87.56,51835.0,69.2997,69.3868,69.2839,69.3076,51835.0
2016-08-29 11:50:00,87.57,87.6,87.43,87.48,42783.0,69.3155,69.3393,69.2047,69.2443,42783.0
2016-08-29 12:00:00,87.48,87.49,87.36,87.39,56418.0,69.2443,69.2522,69.1493,69.173,56418.0
2016-08-29 12:10:00,87.4,87.43,87.31,87.31,42963.0,69.181,69.2047,69.1097,69.1097,42963.0
2016-08-29 12:20:00,87.32,87.47,87.32,87.45,57485.0,69.1176,69.2364,69.1176,69.2205,57485.0
2016-08-29 12:30:00,87.46,87.47,87.39,87.41,43117.0,69.2284,69.2364,69.173,69.1889,43117.0
2016-08-29 12:40:00,87.4,87.44,87.36,87.4,37401.0,69.181,69.2126,69.1493,69.181,37401.0
2016-08-29 12:50:00,87.41,87.44,87.38,87.43,29374.0,69.1889,69.2126,69.1651,69.2047,29374.0
2016-08-29 13:00:00,87.43,87.47,87.37,87.42,51078.0,69.2047,69.2364,69.1572,69.1968,51078.0
2016-08-29 13:10:00,87.41,87.49,87.41,87.44,38054.0,69.1889,69.2522,69.1889,69.2126,38054.0
2016-08-29 13:20:00,87.44,87.53,87.4,87.4,39188.0,69.2126,69.2839,69.181,69.181,39188.0
2016-08-29 13:30:00,87.4,87.47,87.4,87.43,30743.0,69.181,69.2364,69.181,69.2047,30743.0
2016-08-29 13:40:00,87.44,87.46,87.39,87.39,27132.0,69.2126,69.2284,69.173,69.173,27132.0
2016-08-29 13:50:00,87.4,87.51,87.38,87.5,60028.0,69.181,69.268,69.1651,69.2601,60028.0
2016-08-29 14:00:00,87.5,87.5,87.42,87.42,61028.0,69.2601,69.2601,69.1968,69.1968,61028.0
2016-08-29 14:10:00,87.42,87.5,87.42,87.44,61872.0,69.1968,69.2601,69.1968,69.2126,61872.0
2016-08-29 14:20:00,87.43,87.46,87.4,87.45,48643.0,69.2047,69.2284,69.181,69.2205,48643.0
2016-08-29 14:30:00,87.45,87.51,87.43,87.46,62370.0,69.2205,69.268,69.2047,69.2284,62370.0
2016-08-29 14:40:00,87.45,87.47,87.38,87.46,45414.0,69.2205,69.2364,69.1651,69.2284,45414.0
2016-08-29 14:50:00,87.46,87.52,87.46,87.51,39706.0,69.2284,69.2759,69.2284,69.268,39706.0
2016-08-29 15:00:00,87.51,87.54,87.45,87.54,50093.0,69.268,69.2918,69.2205,69.2918,50093.0
2016-08-29 15:10:00,87.54,87.58,87.53,87.57,75143.0,69.2918,69.3234,69.2839,69.3155,75143.0
2016-08-29 15:20:00,87.57,87.63,87.51,87.52,112222.0,69.3155,69.363,69.268,69.2759,112222.0
2016-08-29 15:30:00,87.53,87.58,87.42,87.45,208727.0,69.2839,69.3234,69.1968,69.2205,208727.0
2016-08-29 15:40:00,87.46,87.48,87.4,87.43,171347.0,69.2284,69.2443,69.181,69.2047,171347.0
2016-08-29 15:50:00,87.43,87.5,87.4,87.44,254656.0,69.2047,69.2601,69.181,69.2126,254656.0
2016-08-30 09:30:00,87.35,87.63,87.25,87.38,99310.0,69.1414,69.363,69.0622,69.1651,99310.0
2016-08-30 09:40:00,87.38,87.43,87.17,87.35,98818.0,69.1651,69.2047,68.9989,69.1414,98818.0
2016-08-30 09:50:00,87.34,87.45,87.16,87.16,78509.0,69.1335,69.2205,68.991,68.991,78509.0
2016-08-30 10:00:00,87.16,87.3,87.02,87.04,73571.0,68.991,69.1018,68.8802,68.896,73571.0
2016-08-30 10:10:00,87.05,87.07,86.82,86.82,104009.0,68.9039,68.9197,68.7219,68.7219,104009.0
2016-08-30 10:20:00,86.83,86.94,86.82,86.92,59064.0,68.7298,68.8168,68.7219,68.801,59064.0
2016-08-30 10:30:00,86.93,86.94,86.79,86.85,60396.0,68.8089,68.8168,68.6981,68.7456,60396.0
2016-08-30 10:40:00,86.85,86.9,86.8,86.87,53789.0,68.7456,68.7852,68.706,68.7614,53789.0
2016-08-30 10:50:00,86.87,86.87,86.71,86.82,61538.0,68.7614,68.7614,68.6348,68.7219,61538.0
2016-08-30 11:00:00,86.81,86.94,86.79,86.82,56359.0,68.7139,68.8168,68.6981,68.7219,56359.0
2016-08-30 11:10:00,86.82,86.86,86.73,86.78,61935.0,68.7219,68.7535,68.6506,68.6902,61935.0
2016-08-30 11:20:00,86.78,86.83,86.73,86.75,54782.0,68.6902,68.7298,68.6506,68.6665,54782.0
2016-08-30 11:30:00,86.76,86.86,86.75,86.84,46094.0,68.6744,68.7535,68.6665,68.7377,46094.0
2016-08-30 11:40:00,86.85,86.85,86.75,86.84,38698.0,68.7456,68.7456,68.6665,68.7377,38698.0
2016-08-30 11:50:00,86.84,86.93,86.84,86.9,50216.0,68.7377,68.8089,68.7377,68.7852,50216.0
2016-08-30 12:00:00,86.91,86.94,86.82,86.9,60595.0,68.7931,68.8168,68.7219,68.7852,60595.0
2016-08-30 12:10:00,86.91,86.92,86.84,86.9,40396.0,68.7931,68.801,68.7377,68.7852,40396.0
2016-08-30 12:20:00,86.88,86.89,86.81,86.82,39307.0,68.7694,68.7773,68.7139,68.7219,39307.0
2016-08-30 12:30:00,86.84,86.88,86.81,86.84,50433.0,68.7377,68.7694,68.7139,68.7377,50433.0
2016-08-30 12:40:00,86.85,86.86,86.8,86.84,115998.0,68.7456,68.7535,68.706,68.7377,115998.0
2016-08-30 12:50:00,86.85,86.94,86.84,86.9,41900.0,68.7456,68.8168,68.7377,68.7852,41900.0
2016-08-30 13:00:00,86.89,86.91,86.87,86.9,58433.0,68.7773,68.7931,68.7614,68.7852,58433.0
2016-08-30 13:10:00,86.91,86.92,86.83,86.85,40037.0,68.7931,68.801,68.7298,68.7456,40037.0
2016-08-30 13:20:00,86.84,86.86,86.82,86.85,48233.0,68.7377,68.7535,68.7219,68.7456,48233.0
2016-08-30 13:30:00,86.85,86.87,86.83,86.86,39080.0,68.7456,68.7614,68.7298,68.7535,39080.0
2016-08-30 13:40:00,86.87,86.87,86.8,86.81,38827.0,68.7614,68.7614,68.706,68.7139,38827.0
2016-08-30 13:50:00,86.82,86.85,86.81,86.81,53561.0,68.7219,68.7456,68.7139,68.7139,53561.0
2016-08-30 14:00:00,86.82,86.84,86.75,86.79,33673.0,68.7219,68.7377,68.6665,68.6981,33673.0
2016-08-30 14:10:00,86.8,86.82,86.72,86.77,51879.0,68.706,68.7219,68.6427,68.6823,51879.0
2016-08-30 14:20:00,86.78,86.81,86.77,86.81,29436.0,68.6902,68.7139,68.6823,68.7139,29436.0
2016-08-30 14:30:00,86.8,86.85,86.76,86.82,61279.0,68.706,68.7456,68.6744,68.7219,61279.0
2016-08-30 14:40:00,86.83,86.83,86.76,86.8,32950.0,68.7298,68.7298,68.6744,68.706,32950.0
2016-08-30 14:50:00,86.8,86.83,86.76,86.78,54988.0,68.706,68.7298,68.6744,68.6902,54988.0
2016-08-30 15:00:00,86.78,86.82,86.75,86.79,63294.0,68.6902,68.7219,68.6665,68.6981,63294.0
2016-08-30 15:10:00,86.79,86.8,86.75,86.76,35865.0,68.6981,68.706,68.6665,68.6744,35865.0
2016-08-30 15:20:00,86.77,86.8,86.75,86.77,50990.0,68.6823,68.706,68.6665,68.6823,50990.0
2016-08-30 15:30:00,86.77,86.88,86.74,86.87,118402.0,68.6823,68.7694,68.6585,68.7614,118402.0
2016-08-30 15:40:00,86.87,86.87,86.77,86.77,138651.0,68.7614,68.7614,68.6823,68.6823,138651.0
2016-08-30 15:50:00,86.77,86.87,86.77,86.87,193959.0,68.6823,68.7614,68.6823,68.7614,193959.0
2016-08-31 09:30:00,86.88,87.04,86.55,86.55,173891.0,68.7694,68.896,68.5081,68.5081,173891.0
2016-08-31 09:40:00,86.55,86.58,86.14,86.29,235449.0,68.5081,68.5319,68.1836,68.3023,235449.0
2016-08-31 09:50:00,86.31,86.34,86.05,86.07,85249.0,68.3182,68.3419,68.1124,68.1282,85249.0
2016-08-31 10:00:00,86.07,86.31,86.04,86.3,100424.0,68.1282,68.3182,68.1045,68.3103,100424.0
2016-08-31 10:10:00,86.29,86.51,86.28,86.45,95898.0,68.3023,68.4765,68.2944,68.429,95898.0
2016-08-31 10:20:00,86.46,86.6,86.46,86.58,118927.0,68.4369,68.5477,68.4369,68.5319,118927.0
2016-08-31 10:30:00,86.57,86.66,86.54,86.66,77238.0,68.524,68.5952,68.5002,68.5952,77238.0
2016-08-31 10:40:00,86.66,86.83,86.59,86.8,113919.0,68.5952,68.7298,68.5398,68.706,113919.0
2016-08-31 10:50:00,86.8,86.84,86.74,86.76,79403.0,68.706,68.7377,68.6585,68.6744,79403.0
2016-08-31 11:00:00,86.75,86.89,86.72,86.81,94951.0,68.6665,68.7773,68.6427,68.7139,94951.0
2016-08-31 11:10:00,86.81,86.85,86.78,86.8,93678.0,68.7139,68.7456,68.6902,68.706,93678.0
2016-08-31 11:20:00,86.79,86.86,86.78,86.81,43794.0,68.6981,68.7535,68.6902,68.7139,43794.0
2016-08-31 11:30:00,86.81,86.82,86.65,86.7,66024.0,68.7139,68.7219,68.5873,68.6269,66024.0
2016-08-31 11:40:00,86.7,86.79,86.69,86.77,51308.0,68.6269,68.6981,68.619,68.6823,51308.0
2016-08-31 11:50:00,86.77,86.85,86.77,86.83,131868.0,68.6823,68.7456,68.6823,68.7298,131868.0
2016-08-31 12:00:00,86.82,86.84,86.73,86.82,121008.0,68.7219,68.7377,68.6506,68.7219,121008.0
2016-08-31 12:10:00,86.82,86.84,86.73,86.81,70256.0,68.7219,68.7377,68.6506,68.7139,70256.0
2016-08-31 12:20:00,86.81,86.86,86.79,86.81,167679.0,68.7139,68.7535,68.6981,68.7139,167679.0
2016-08-31 12:30:00,86.81,86.92,86.77,86.88,88382.0,68.7139,68.801,68.6823,68.7694,88382.0
2016-08-31 12:40:00,86.89,86.94,86.85,86.92,51126.0,68.7773,68.8168,68.7456,68.801,51126.0
2016-08-31 12:50:00,86.91,86.92,86.81,86.83,77827.0,68.7931,68.801,68.7139,68.7298,77827.0
2016-08-31 13:00:00,86.82,86.93,86.82,86.9,81668.0,68.7219,68.8089,68.7219,68.7852,81668.0
2016-08-31 13:10:00,86.9,86.93,86.87,86.9,58899.0,68.7852,68.8089,68.7614,68.7852,58899.0
2016-08-31 13:20:00,86.9,86.98,86.89,86.98,46773.0,68.7852,68.8485,68.7773,68.8485,46773.0
2016-08-31 13:30:00,86.97,87.14,86.93,87.12,105083.0,68.8406,68.9752,68.8089,68.9593,105083.0
2016-08-31 13:40:00,87.11,87.4,87.11,87.2,199039.0,68.9514,69.181,68.9514,69.0226,199039.0
2016-08-31 13:50:00,87.18,87.27,87.14,87.2,98333.0,69.0068,69.0781,68.9752,69.0226,98333.0
2016-08-31 14:00:00,87.19,87.29,87.13,87.23,99369.0,69.0147,69.0939,68.9672,69.0464,99369.0
2016-08-31 14:10:00,87.23,87.29,87.19,87.28,60708.0,69.0464,69.0939,69.0147,69.086,60708.0
2016-08-31 14:20:00,87.27,87.32,87.26,87.31,86082.0,69.0781,69.1176,69.0701,69.1097,86082.0
2016-08-31 14:30:00,87.3,87.31,87.21,87.29,136900.0,69.1018,69.1097,69.0306,69.0939,136900.0
2016-08-31 14:40:00,87.28,87.31,87.12,87.14,91726.0,69.086,69.1097,68.9593,68.9752,91726.0
2016-08-31 14:50:00,87.14,87.15,87.09,87.09,90084.0,68.9752,68.9831,68.9356,68.9356,90084.0
2016-08-31 15:00:00,87.09,87.14,87.07,87.13,72347.0,68.9356,68.9752,68.9197,68.9672,72347.0
2016-08-31 15:10:00,87.13,87.19,87.1,87.13,91845.0,68.9672,69.0147,68.9435,68.9672,91845.0
2016-08-31 15:20:00,87.13,87.22,87.07,87.17,78809.0,68.9672,69.0385,68.9197,68.9989,78809.0
2016-08-31 15:30:00,87.17,87.22,87.1,87.11,143229.0,68.9989,69.0385,68.9435,68.9514,143229.0
2016-08-31 15:40:00,87.11,87.15,86.96,86.96,161256.0,68.9514,68.9831,68.8327,68.8327,161256.0
2016-08-31 15:50:00,86.97,87.09,86.93,87.03,306371.0,68.8406,68.9356,68.8089,68.8881,306371.0
2016-09-01 09:30:00,87.09,87.21,86.88,87.05,89237.0,68.9356,69.0306,68.7694,68.9039,89237.0
2016-09-01 09:40:00,87.05,87.07,86.92,87.01,49276.0,68.9039,68.9197,68.801,68.8723,49276.0
2016-09-01 09:50:00,87.02,87.02,86.75,86.84,106144.0,68.8802,68.8802,68.6665,68.7377,106144.0
2016-09-01 10:00:00,86.83,86.83,86.56,86.77,123891.0,68.7298,68.7298,68.5161,68.6823,123891.0
2016-09-01 10:10:00,86.77,86.83,86.55,86.6,128085.0,68.6823,68.7298,68.5081,68.5477,128085.0
2016-09-01 10:20:00,86.6,86.66,86.44,86.45,101766.0,68.5477,68.5952,68.4211,68.429,101766.0
2016-09-01 10:30:00,86.46,86.56,86.32,86.5,73377.0,68.4369,68.5161,68.3261,68.4686,73377.0
2016-09-01 10:40:00,86.5,86.68,86.45,86.64,66649.0,68.4686,68.611,68.429,68.5794,66649.0
2016-09-01 10:50:00,86.64,86.78,86.63,86.65,98127.0,68.5794,68.6902,68.5715,68.5873,98127.0
2016-09-01 11:00:00,86.64,86.64,86.38,86.53,99174.0,68.5794,68.5794,68.3736,68.4923,99174.0
2016-09-01 11:10:00,86.52,86.55,86.47,86.5,44401.0,68.4844,68.5081,68.4448,68.4686,44401.0
2016-09-01 11:20:00,86.5,86.67,86.48,86.67,73387.0,68.4686,68.6031,68.4527,68.6031,73387.0
2016-09-01 11:30:00,86.66,86.68,86.6,86.65,45978.0,68.5952,68.611,68.5477,68.5873,45978.0
2016-09-01 11:40:00,86.65,86.67,86.53,86.61,38617.0,68.5873,68.6031,68.4923,68.5556,38617.0
2016-09-01 11:50:00,86.6,86.68,86.52,86.68,37636.0,68.5477,68.611,68.4844,68.611,37636.0
2016-09-01 12:00:00,86.68,86.69,86.58,86.58,24579.0,68.611,68.619,68.5319,68.5319,24579.0
2016-09-01 12:10:00,86.59,86.76,86.56,86.74,31926.0,68.5398,68.6744,68.5161,68.6585,31926.0
2016-09-01 12:20:00,86.75,86.87,86.69,86.77,39386.0,68.6665,68.7614,68.619,68.6823,39386.0
2016-09-01 12:30:00,86.77,86.86,86.76,86.78,36985.0,68.6823,68.7535,68.6744,68.6902,36985.0
2016-09-01 12:40:00,86.79,86.84,86.78,86.81,29283.0,68.6981,68.7377,68.6902,68.7139,29283.0
2016-09-01 12:50:00,86.82,86.84,86.7,86.74,49144.0,68.7219,68.7377,68.6269,68.6585,49144.0
2016-09-01 13:00:00,86.73,86.8,86.73,86.77,25438.0,68.6506,68.706,68.6506,68.6823,25438.0
2016-09-01 13:10:00,86.77,86.81,86.71,86.81,21435.0,68.6823,68.7139,68.6348,68.7139,21435.0
2016-09-01 13:20:00,86.82,86.85,86.74,86.79,39322.0,68.7219,68.7456,68.6585,68.6981,39322.0
2016-09-01 13:30:00,86.79,86.81,86.7,86.7,43184.0,68.6981,68.7139,68.6269,68.6269,43184.0
2016-09-01 13:40:00,86.7,86.82,86.7,86.78,38811.0,68.6269,68.7219,68.6269,68.6902,38811.0
2016-09-01 13:50:00,86.79,86.82,86.7,86.71,41089.0,68.6981,68.7219,68.6269,68.6348,41089.0
2016-09-01 14:00:00,86.7,86.71,86.59,86.63,49132.0,68.6269,68.6348,68.5398,68.5715,49132.0
2016-09-01 14:10:00,86.64,86.74,86.58,86.72,51328.0,68.5794,68.6585,68.5319,68.6427,51328.0
2016-09-01 14:20:00,86.74,86.74,86.65,86.74,40732.0,68.6585,68.6585,68.5873,68.6585,40732.0
2016-09-01 14:30:00,86.74,86.76,86.62,86.69,52540.0,68.6585,68.6744,68.5635,68.619,52540.0
2016-09-01 14:40:00,86.69,86.83,86.68,86.77,54216.0,68.619,68.7298,68.611,68.6823,54216.0
2016-09-01 14:50:00,86.77,86.84,86.75,86.77,48055.0,68.6823,68.7377,68.6665,68.6823,48055.0
2016-09-01 15:00:00,86.77,86.79,86.64,86.69,73953.0,68.6823,68.6981,68.5794,68.619,73953.0
2016-09-01 15:10:00,86.7,86.77,86.68,86.73,48668.0,68.6269,68.6823,68.611,68.6506,48668.0
2016-09-01 15:20:00,86.74,86.83,86.74,86.78,68644.0,68.6585,68.7298,68.6585,68.6902,68644.0
2016-09-01 15:30:00,86.78,86.84,86.75,86.84,80093.0,68.6902,68.7377,68.6665,68.7377,80093.0
2016-09-01 15:40:00,86.85,86.98,86.85,86.93,90660.0,68.7456,68.8485,68.7456,68.8089,90660.0
2016-09-01 15:50:00,86.93,86.99,86.92,86.96,205909.0,68.8089,68.8564,68.801,68.8327,205909.0
2016-09-02 09:30:00,87.22,87.5,87.19,87.28,89004.0,69.0385,69.2601,69.0147,69.086,89004.0
2016-09-02 09:40:00,87.29,87.62,87.21,87.55,124731.0,69.0939,69.3551,69.0306,69.2997,124731.0
2016-09-02 09:50:00,87.54,87.64,87.46,87.6,94292.0,69.2918,69.3709,69.2284,69.3393,94292.0
2016-09-02 10:00:00,87.59,87.64,87.47,87.56,115583.0,69.3313,69.3709,69.2364,69.3076,115583.0
2016-09-02 10:10:00,87.55,87.84,87.53,87.82,147731.0,69.2997,69.5292,69.2839,69.5134,147731.0
2016-09-02 10:20:00,87.82,87.86,87.65,87.67,77927.0,69.5134,69.5451,69.3788,69.3947,77927.0
2016-09-02 10:30:00,87.67,87.73,87.65,87.7,92469.0,69.3947,69.4422,69.3788,69.4184,92469.0
2016-09-02 10:40:00,87.7,87.73,87.57,87.59,46599.0,69.4184,69.4422,69.3155,69.3313,46599.0
2016-09-02 10:50:00,87.6,87.66,87.52,87.66,50783.0,69.3393,69.3868,69.2759,69.3868,50783.0
2016-09-02 11:00:00,87.65,87.74,87.61,87.62,51131.0,69.3788,69.4501,69.3472,69.3551,51131.0
2016-09-02 11:10:00,87.63,87.68,87.61,87.66,40163.0,69.363,69.4026,69.3472,69.3868,40163.0
2016-09-02 11:20:00,87.66,87.68,87.49,87.49,92672.0,69.3868,69.4026,69.2522,69.2522,92672.0
2016-09-02 11:30:00,87.5,87.61,87.48,87.57,44296.0,69.2601,69.3472,69.2443,69.3155,44296.0
2016-09-02 11:40:00,87.56,87.56,87.5,87.53,37083.0,69.3076,69.3076,69.2601,69.2839,37083.0
2016-09-02 11:50:00,87.52,87.55,87.44,87.45,49988.0,69.2759,69.2997,69.2126,69.2205,49988.0
2016-09-02 12:00:00,87.45,87.48,87.38,87.41,28787.0,69.2205,69.2443,69.1651,69.1889,28787.0
2016-09-02 12:10:00,87.41,87.42,87.33,87.35,70359.0,69.1889,69.1968,69.1255,69.1414,70359.0
2016-09-02 12:20:00,87.34,87.43,87.32,87.39,56383.0,69.1335,69.2047,69.1176,69.173,56383.0
2016-09-02 12:30:00,87.39,87.49,87.37,87.45,40152.0,69.173,69.2522,69.1572,69.2205,40152.0
2016-09-02 12:40:00,87.45,87.45,87.35,87.37,24267.0,69.2205,69.2205,69.1414,69.1572,24267.0
2016-09-02 12:50:00,87.38,87.48,87.37,87.45,45058.0,69.1651,69.2443,69.1572,69.2205,45058.0
2016-09-02 13:00:00,87.45,87.54,87.42,87.44,29685.0,69.2205,69.2918,69.1968,69.2126,29685.0
2016-09-02 13:10:00,87.45,87.5,87.41,87.43,23235.0,69.2205,69.2601,69.1889,69.2047,23235.0
2016-09-02 13:20:00,87.44,87.48,87.41,87.45,34917.0,69.2126,69.2443,69.1889,69.2205,34917.0
2016-09-02 13:30:00,87.44,87.44,87.28,87.3,83454.0,69.2126,69.2126,69.086,69.1018,83454.0
2016-09-02 13:40:00,87.3,87.31,87.23,87.25,43095.0,69.1018,69.1097,69.0464,69.0622,43095.0
2016-09-02 13:50:00,87.25,87.26,87.18,87.2,41859.0,69.0622,69.0701,69.0068,69.0226,41859.0
2016-09-02 14:00:00,87.22,87.3,87.2,87.27,57885.0,69.0385,69.1018,69.0226,69.0781,57885.0
2016-09-02 14:10:00,87.28,87.35,87.25,87.33,115660.0,69.086,69.1414,69.0622,69.1255,115660.0
2016-09-02 14:20:00,87.33,87.39,87.32,87.34,34994.0,69.1255,69.173,69.1176,69.1335,34994.0
2016-09-02 14:30:00,87.35,87.39,87.3,87.37,34066.0,69.1414,69.173,69.1018,69.1572,34066.0
2016-09-02 14:40:00,87.38,87.42,87.34,87.37,20877.0,69.1651,69.1968,69.1335,69.1572,20877.0
2016-09-02 14:50:00,87.36,87.41,87.33,87.36,43862.0,69.1493,69.1889,69.1255,69.1493,43862.0
2016-09-02 15:00:00,87.36,87.38,87.3,87.3,50070.0,69.1493,69.1651,69.1018,69.1018,50070.0
2016-09-02 15:10:00,87.31,87.42,87.3,87.4,47114.0,69.1097,69.1968,69.1018,69.181,47114.0
2016-09-02 15:20:00,87.4,87.43,87.33,87.38,63490.0,69.181,69.2047,69.1255,69.1651,63490.0
2016-09-02 15:30:00,87.38,87.44,87.34,87.42,83420.0,69.1651,69.2126,69.1335,69.1968,83420.0
2016-09-02 15:40:00,87.42,87.44,87.29,87.29,120908.0,69.1968,69.2126,69.0939,69.0939,120908.0
2016-09-02 15:50:00,87.3,87.37,87.28,87.32,252068.0,69.1018,69.1572,69.086,69.1176,252068.0
2016-09-06 09:30:00,87.5,87.62,87.07,87.09,158504.0,69.2601,69.3551,68.9197,68.9356,158504.0
2016-09-06 09:40:00,87.1,87.23,87.1,87.18,154395.0,68.9435,69.0464,68.9435,69.0068,154395.0
2016-09-06 09:50:00,87.18,87.35,87.18,87.29,47234.0,69.0068,69.1414,69.0068,69.0939,47234.0
2016-09-06 10:00:00,87.25,87.38,86.84,86.86,133717.0,69.0622,69.1651,68.7377,68.7535,133717.0
2016-09-06 10:10:00,86.86,86.93,86.63,86.66,120161.0,68.7535,68.8089,68.5715,68.5952,120161.0
2016-09-06 10:20:00,86.65,86.87,86.65,86.8,116764.0,68.5873,68.7614,68.5873,68.706,116764.0
2016-09-06 10:30:00,86.8,87.01,86.78,86.94,77358.0,68.706,68.8723,68.6902,68.8168,77358.0
2016-09-06 10:40:00,86.93,86.95,86.88,86.9,46494.0,68.8089,68.8248,68.7694,68.7852,46494.0
2016-09-06 10:50:00,86.9,86.92,86.76,86.86,94980.0,68.7852,68.801,68.6744,68.7535,94980.0
2016-09-06 11:00:00,86.87,86.99,86.86,86.95,52341.0,68.7614,68.8564,68.7535,68.8248,52341.0
2016-09-06 11:10:00,86.96,87.01,86.93,86.96,152252.0,68.8327,68.8723,68.8089,68.8327,152252.0
2016-09-06 11:20:00,86.97,86.99,86.9,86.94,99635.0,68.8406,68.8564,68.7852,68.8168,99635.0
2016-09-06 11:30:00,86.94,87.01,86.93,86.94,72319.0,68.8168,68.8723,68.8089,68.8168,72319.0
2016-09-06 11:40:00,86.94,87.16,86.93,87.12,72716.0,68.8168,68.991,68.8089,68.9593,72716.0
2016-09-06 11:50:00,87.12,87.14,87.03,87.05,73387.0,68.9593,68.9752,68.8881,68.9039,73387.0
2016-09-06 12:00:00,87.05,87.08,87.01,87.02,49303.0,68.9039,68.9277,68.8723,68.8802,49303.0
2016-09-06 12:10:00,87.01,87.02,86.98,87.0,49485.0,68.8723,68.8802,68.8485,68.8643,49485.0
2016-09-06 12:20:00,86.99,87.01,86.92,86.95,45276.0,68.8564,68.8723,68.801,68.8248,45276.0
2016-09-06 12:30:00,86.95,87.04,86.93,87.0,50644.0,68.8248,68.896,68.8089,68.8643,50644.0
2016-09-06 12:40:00,87.0,87.07,86.98,87.01,51705.0,68.8643,68.9197,68.8485,68.8723,51705.0
2016-09-06 12:50:00,87.01,87.03,86.97,86.97,35876.0,68.8723,68.8881,68.8406,68.8406,35876.0
2016-09-06 13:00:00,86.98,87.02,86.98,86.99,26178.0,68.8485,68.8802,68.8485,68.8564,26178.0
2016-09-06 13:10:00,87.0,87.01,86.98,86.99,45498.0,68.8643,68.8723,68.8485,68.8564,45498.0
2016-09-06 13:20:00,86.99,87.01,86.97,86.99,33718.0,68.8564,68.8723,68.8406,68.8564,33718.0
2016-09-06 13:30:00,86.99,87.01,86.98,87.0,67938.0,68.8564,68.8723,68.8485,68.8643,67938.0
2016-09-06 13:40:00,87.0,87.01,86.99,87.0,70641.0,68.8643,68.8723,68.8564,68.8643,70641.0
2016-09-06 13:50:00,87.0,87.01,86.99,87.0,49817.0,68.8643,68.8723,68.8564,68.8643,49817.0
2016-09-06 14:00:00,87.0,87.03,87.0,87.01,43495.0,68.8643,68.8881,68.8643,68.8723,43495.0
2016-09-06 14:10:00,87.01,87.09,87.0,87.08,33714.0,68.8723,68.9356,68.8643,68.9277,33714.0
2016-09-06 14:20:00,87.07,87.14,87.07,87.13,26927.0,68.9197,68.9752,68.9197,68.9672,26927.0
2016-09-06 14:30:00,87.13,87.23,87.13,87.2,33853.0,68.9672,69.0464,68.9672,69.0226,33853.0
2016-09-06 14:40:00,87.2,87.2,87.17,87.18,35628.0,69.0226,69.0226,68.9989,69.0068,35628.0
2016-09-06 14:50:00,87.18,87.19,87.09,87.11,48906.0,69.0068,69.0147,68.9356,68.9514,48906.0
2016-09-06 15:00:00,87.1,87.14,87.08,87.09,66369.0,68.9435,68.9752,68.9277,68.9356,66369.0
2016-09-06 15:10:00,87.1,87.1,87.03,87.04,55950.0,68.9435,68.9435,68.8881,68.896,55950.0
2016-09-06 15:20:00,87.04,87.12,87.04,87.1,61068.0,68.896,68.9593,68.896,68.9435,61068.0
2016-09-06 15:30:00,87.1,87.11,87.07,87.1,131192.0,68.9435,68.9514,68.9197,68.9435,131192.0
2016-09-06 15:40:00,87.1,87.16,87.08,87.11,174301.0,68.9435,68.991,68.9277,68.9514,174301.0
2016-09-06 15:50:00,87.11,87.17,87.1,87.16,208826.0,68.9514,68.9989,68.9435,68.991,208826.0
2016-09-07 09:30:00,86.89,87.1,86.68,87.01,175330.0,68.7773,68.9435,68.611,68.8723,175330.0
2016-09-07 09:40:00,86.99,86.99,86.83,86.94,93869.0,68.8564,68.8564,68.7298,68.8168,93869.0
2016-09-07 09:50:00,86.93,86.95,86.82,86.84,103095.0,68.8089,68.8248,68.7219,68.7377,103095.0
2016-09-07 10:00:00,86.83,86.85,86.66,86.78,142671.0,68.7298,68.7456,68.5952,68.6902,142671.0
2016-09-07 10:10:00,86.78,86.86,86.71,86.84,67154.0,68.6902,68.7535,68.6348,68.7377,67154.0
2016-09-07 10:20:00,86.84,86.98,86.83,86.85,103750.0,68.7377,68.8485,68.7298,68.7456,103750.0
2016-09-07 10:30:00,86.85,86.9,86.82,86.88,74605.0,68.7456,68.7852,68.7219,68.7694,74605.0
2016-09-07 10:40:00,86.87,86.9,86.62,86.67,82258.0,68.7614,68.7852,68.5635,68.6031,82258.0
2016-09-07 10:50:00,86.67,86.85,86.67,86.73,44701.0,68.6031,68.7456,68.6031,68.6506,44701.0
2016-09-07 11:00:00,86.72,86.77,86.69,86.7,60263.0,68.6427,68.6823,68.619,68.6269,60263.0
2016-09-07 11:10:00,86.69,86.7,86.54,86.55,87886.0,68.619,68.6269,68.5002,68.5081,87886.0
2016-09-07 11:20:00,86.55,86.59,86.47,86.55,90306.0,68.5081,68.5398,68.4448,68.5081,90306.0
2016-09-07 11:30:00,86.56,86.56,86.48,86.49,59733.0,68.5161,68.5161,68.4527,68.4606,59733.0
2016-09-07 11:40:00,86.49,86.57,86.46,86.47,88843.0,68.4606,68.524,68.4369,68.4448,88843.0
2016-09-07 11:50:00,86.47,86.57,86.46,86.56,73372.0,68.4448,68.524,68.4369,68.5161,73372.0
2016-09-07 12:00:00,86.57,86.64,86.56,86.6,67714.0,68.524,68.5794,68.5161,68.5477,67714.0
2016-09-07 12:10:00,86.59,86.6,86.53,86.54,61228.0,68.5398,68.5477,68.4923,68.5002,61228.0
2016-09-07 12:20:00,86.53,86.54,86.44,86.46,128443.0,68.4923,68.5002,68.4211,68.4369,128443.0
2016-09-07 12:30:00,86.47,86.54,86.45,86.53,42067.0,68.4448,68.5002,68.429,68.4923,42067.0
2016-09-07 12:40:00,86.53,86.58,86.47,86.47,73318.0,68.4923,68.5319,68.4448,68.4448,73318.0
2016-09-07 12:50:00,86.47,86.49,86.41,86.43,58536.0,68.4448,68.4606,68.3973,68.4132,58536.0
2016-09-07 13:00:00,86.43,86.44,86.37,86.38,98386.0,68.4132,68.4211,68.3657,68.3736,98386.0
2016-09-07 13:10:00,86.38,86.39,86.29,86.31,117937.0,68.3736,68.3815,68.3023,68.3182,117937.0
2016-09-07 13:20:00,86.3,86.31,86.2,86.23,103453.0,68.3103,68.3182,68.2311,68.2548,103453.0
2016-09-07 13:30:00,86.24,86.33,86.23,86.26,79977.0,68.2628,68.334,68.2548,68.2786,79977.0
2016-09-07 13:40:00,86.26,86.27,86.21,86.23,94223.0,68.2786,68.2865,68.239,68.2548,94223.0
2016-09-07 13:50:00,86.23,86.3,86.21,86.26,95894.0,68.2548,68.3103,68.239,68.2786,95894.0
2016-09-07 14:00:00,86.26,86.27,86.2,86.22,77953.0,68.2786,68.2865,68.2311,68.2469,77953.0
2016-09-07 14:10:00,86.21,86.29,86.2,86.21,99751.0,68.239,68.3023,68.2311,68.239,99751.0
2016-09-07 14:20:00,86.2,86.21,86.16,86.19,107392.0,68.2311,68.239,68.1994,68.2232,107392.0
2016-09-07 14:30:00,86.2,86.24,86.18,86.22,95622.0,68.2311,68.2628,68.2153,68.2469,95622.0
2016-09-07 14:40:00,86.22,86.26,86.21,86.24,89021.0,68.2469,68.2786,68.239,68.2628,89021.0
2016-09-07 14:50:00,86.24,86.26,86.18,86.19,100579.0,68.2628,68.2786,68.2153,68.2232,100579.0
2016-09-07 15:00:00,86.19,86.21,86.15,86.15,89457.0,68.2232,68.239,68.1915,68.1915,89457.0
2016-09-07 15:10:00,86.15,86.17,86.09,86.1,112943.0,68.1915,68.2074,68.144,68.1519,112943.0
2016-09-07 15:20:00,86.1,86.1,85.99,86.02,166811.0,68.1519,68.1519,68.0649,68.0886,166811.0
2016-09-07 15:30:00,86.02,86.13,86.0,86.1,144908.0,68.0886,68.1757,68.0728,68.1519,144908.0
2016-09-07 15:40:00,86.1,86.16,86.08,86.08,244183.0,68.1519,68.1994,68.1361,68.1361,244183.0
2016-09-07 15:50:00,86.09,86.15,86.06,86.15,364001.0,68.144,68.1915,68.1203,68.1915,364001.0
2016-09-08 09:30:00,85.77,86.08,85.77,86.0,149729.0,67.8907,68.1361,67.8907,68.0728,149729.0
2016-09-08 09:40:00,86.03,86.18,85.97,86.05,94864.0,68.0965,68.2153,68.049,68.1124,94864.0
2016-09-08 09:50:00,86.04,86.3,85.97,86.25,93219.0,68.1045,68.3103,68.049,68.2707,93219.0
2016-09-08 10:00:00,86.24,86.55,86.21,86.55,77922.0,68.2628,68.5081,68.239,68.5081,77922.0
2016-09-08 10:10:00,86.54,86.63,86.38,86.57,88716.0,68.5002,68.5715,68.3736,68.524,88716.0
2016-09-08 10:20:00,86.57,86.58,86.42,86.47,63625.0,68.524,68.5319,68.4052,68.4448,63625.0
2016-09-08 10:30:00,86.48,86.51,86.39,86.49,78622.0,68.4527,68.4765,68.3815,68.4606,78622.0
2016-09-08 10:40:00,86.49,86.54,86.43,86.46,51177.0,68.4606,68.5002,68.4132,68.4369,51177.0
2016-09-08 10:50:00,86.47,86.48,86.4,86.42,38324.0,68.4448,68.4527,68.3894,68.4052,38324.0
2016-09-08 11:00:00,86.44,86.5,86.35,86.49,61860.0,68.4211,68.4686,68.3498,68.4606,61860.0
2016-09-08 11:10:00,86.49,86.53,86.45,86.46,39333.0,68.4606,68.4923,68.429,68.4369,39333.0
2016-09-08 11:20:00,86.47,86.48,86.45,86.46,26350.0,68.4448,68.4527,68.429,68.4369,26350.0
2016-09-08 11:30:00,86.47,86.5,86.37,86.38,38764.0,68.4448,68.4686,68.3657,68.3736,38764.0
2016-09-08 11:40:00,86.38,86.39,86.3,86.34,42756.0,68.3736,68.3815,68.3103,68.3419,42756.0
2016-09-08 11:50:00,86.33,86.37,86.31,86.34,43974.0,68.334,68.3657,68.3182,68.3419,43974.0
2016-09-08 12:00:00,86.34,86.38,86.31,86.34,40792.0,68.3419,68.3736,68.3182,68.3419,40792.0
2016-09-08 12:10:00,86.34,86.36,86.29,86.32,65223.0,68.3419,68.3577,68.3023,68.3261,65223.0
2016-09-08 12:20:00,86.32,86.36,86.3,86.34,56947.0,68.3261,68.3577,68.3103,68.3419,56947.0
2016-09-08 12:30:00,86.33,86.37,86.28,86.36,40760.0,68.334,68.3657,68.2944,68.3577,40760.0
2016-09-08 12:40:00,86.37,86.37,86.29,86.31,55915.0,68.3657,68.3657,68.3023,68.3182,55915.0
2016-09-08 12:50:00,86.31,86.34,86.28,86.31,48393.0,68.3182,68.3419,68.2944,68.3182,48393.0
2016-09-08 13:00:00,86.3,86.31,86.19,86.23,95823.0,68.3103,68.3182,68.2232,68.2548,95823.0
2016-09-08 13:10:00,86.23,86.25,86.17,86.19,58505.0,68.2548,68.2707,68.2074,68.2232,58505.0
2016-09-08 13:20:00,86.2,86.22,86.11,86.12,79801.0,68.2311,68.2469,68.1599,68.1678,79801.0
2016-09-08 13:30:00,86.12,86.19,86.11,86.14,100311.0,68.1678,68.2232,68.1599,68.1836,100311.0
2016-09-08 13:40:00,86.13,86.14,86.06,86.07,56310.0,68.1757,68.1836,68.1203,68.1282,56310.0
2016-09-08 13:50:00,86.07,86.16,86.04,86.12,65731.0,68.1282,68.1994,68.1045,68.1678,65731.0
2016-09-08 14:00:00,86.13,86.18,86.11,86.14,85398.0,68.1757,68.2153,68.1599,68.1836,85398.0
2016-09-08 14:10:00,86.14,86.17,86.11,86.16,88336.0,68.1836,68.2074,68.1599,68.1994,88336.0
2016-09-08 14:20:00,86.16,86.24,86.15,86.19,151990.0,68.1994,68.2628,68.1915,68.2232,151990.0
2016-09-08 14:30:00,86.18,86.29,86.16,86.28,73114.0,68.2153,68.3023,68.1994,68.2944,73114.0
2016-09-08 14:40:00,86.28,86.38,86.26,86.36,106663.0,68.2944,68.3736,68.2786,68.3577,106663.0
2016-09-08 14:50:00,86.36,86.36,86.27,86.31,73011.0,68.3577,68.3577,68.2865,68.3182,73011.0
2016-09-08 15:00:00,86.31,86.31,86.19,86.22,114282.0,68.3182,68.3182,68.2232,68.2469,114282.0
2016-09-08 15:10:00,86.23,86.25,86.13,86.19,121592.0,68.2548,68.2707,68.1757,68.2232,121592.0
2016-09-08 15:20:00,86.18,86.24,86.18,86.22,149466.0,68.2153,68.2628,68.2153,68.2469,149466.0
2016-09-08 15:30:00,86.22,86.29,86.21,86.29,177368.0,68.2469,68.3023,68.239,68.3023,177368.0
2016-09-08 15:40:00,86.29,86.29,86.16,86.25,173830.0,68.3023,68.3023,68.1994,68.2707,173830.0
2016-09-08 15:50:00,86.25,86.29,86.18,86.23,277054.0,68.2707,68.3023,68.2153,68.2548,277054.0
2016-09-09 09:30:00,85.88,85.91,85.52,85.61,113393.0,67.9778,68.0016,67.6929,67.7641,113393.0
2016-09-09 09:40:00,85.6,85.66,85.52,85.53,69904.0,67.7562,67.8037,67.6929,67.7008,69904.0
2016-09-09 09:50:00,85.53,85.72,85.46,85.55,163736.0,67.7008,67.8512,67.6454,67.7166,163736.0
2016-09-09 10:00:00,85.55,85.8,85.54,85.77,135920.0,67.7166,67.9145,67.7087,67.8907,135920.0
2016-09-09 10:10:00,85.78,85.84,85.65,85.73,152829.0,67.8987,67.9461,67.7958,67.8591,152829.0
2016-09-09 10:20:00,85.73,85.86,85.69,85.74,72734.0,67.8591,67.962,67.8274,67.867,72734.0
2016-09-09 10:30:00,85.74,85.84,85.59,85.64,84267.0,67.867,67.9461,67.7483,67.7878,84267.0
2016-09-09 10:40:00,85.64,85.71,85.54,85.62,61972.0,67.7878,67.8432,67.7087,67.772,61972.0
2016-09-09 10:50:00,85.62,85.66,85.57,85.61,150541.0,67.772,67.8037,67.7324,67.7641,150541.0
2016-09-09 11:00:00,85.61,85.66,85.56,85.65,102447.0,67.7641,67.8037,67.7245,67.7958,102447.0
2016-09-09 11:10:00,85.66,85.89,85.62,85.86,173845.0,67.8037,67.9857,67.772,67.962,173845.0
2016-09-09 11:20:00,85.86,85.91,85.82,85.87,104708.0,67.962,68.0016,67.9303,67.9699,104708.0
2016-09-09 11:30:00,85.86,85.9,85.8,85.82,100059.0,67.962,67.9936,67.9145,67.9303,100059.0
2016-09-09 11:40:00,85.82,85.85,85.77,85.82,93299.0,67.9303,67.9541,67.8907,67.9303,93299.0
2016-09-09 11:50:00,85.81,85.81,85.66,85.68,80711.0,67.9224,67.9224,67.8037,67.8195,80711.0
2016-09-09 12:00:00,85.67,85.82,85.67,85.77,81134.0,67.8116,67.9303,67.8116,67.8907,81134.0
2016-09-09 12:10:00,85.78,85.86,85.75,85.83,58862.0,67.8987,67.962,67.8749,67.9382,58862.0
2016-09-09 12:20:00,85.84,85.89,85.8,85.85,39600.0,67.9461,67.9857,67.9145,67.9541,39600.0
2016-09-09 12:30:00,85.85,85.85,85.75,85.77,41053.0,67.9541,67.9541,67.8749,67.8907,41053.0
2016-09-09 12:40:00,85.78,85.84,85.75,85.83,71590.0,67.8987,67.9461,67.8749,67.9382,71590.0
2016-09-09 12:50:00,85.84,85.86,85.78,85.82,51061.0,67.9461,67.962,67.8987,67.9303,51061.0
2016-09-09 13:00:00,85.82,85.87,85.8,85.82,52462.0,67.9303,67.9699,67.9145,67.9303,52462.0
2016-09-09 13:10:00,85.81,85.83,85.78,85.81,93511.0,67.9224,67.9382,67.8987,67.9224,93511.0
2016-09-09 13:20:00,85.81,85.86,85.8,85.86,57984.0,67.9224,67.962,67.9145,67.962,57984.0
2016-09-09 13:30:00,85.85,85.86,85.72,85.73,51503.0,67.9541,67.962,67.8512,67.8591,51503.0
2016-09-09 13:40:00,85.73,85.74,85.46,85.49,59396.0,67.8591,67.867,67.6454,67.6691,59396.0
2016-09-09 13:50:00,85.49,85.52,85.45,85.5,53194.0,67.6691,67.6929,67.6374,67.677,53194.0
2016-09-09 14:00:00,85.49,85.5,85.32,85.34,82916.0,67.6691,67.677,67.5345,67.5504,82916.0
2016-09-09 14:10:00,85.34,85.36,85.28,85.33,72049.0,67.5504,67.5662,67.5029,67.5425,72049.0
2016-09-09 14:20:00,85.33,85.48,85.29,85.48,74814.0,67.5425,67.6612,67.5108,67.6612,74814.0
2016-09-09 14:30:00,85.48,85.55,85.45,85.51,82560.0,67.6612,67.7166,67.6374,67.6849,82560.0
2016-09-09 14:40:00,85.51,85.51,85.26,85.3,73077.0,67.6849,67.6849,67.487,67.5187,73077.0
2016-09-09 14:50:00,85.3,85.44,85.27,85.39,117005.0,67.5187,67.6295,67.495,67.59,117005.0
2016-09-09 15:00:00,85.4,85.42,85.27,85.28,101361.0,67.5979,67.6137,67.495,67.5029,101361.0
2016-09-09 15:10:00,85.27,85.38,85.16,85.34,117370.0,67.495,67.582,67.4079,67.5504,117370.0
2016-09-09 15:20:00,85.34,85.48,85.29,85.36,126740.0,67.5504,67.6612,67.5108,67.5662,126740.0
2016-09-09 15:30:00,85.37,85.42,85.2,85.27,143054.0,67.5741,67.6137,67.4396,67.495,143054.0
2016-09-09 15:40:00,85.26,85.26,85.06,85.15,269903.0,67.487,67.487,67.3287,67.4,269903.0
2016-09-09 15:50:00,85.15,85.16,84.85,84.88,502494.0,67.4,67.4079,67.1625,67.1863,502494.0
2016-09-12 09:30:00,84.45,85.01,84.39,85.01,165807.0,66.8459,67.2892,66.7984,67.2892,165807.0
2016-09-12 09:40:00,84.98,85.16,84.92,85.06,77372.0,67.2654,67.4079,67.2179,67.3287,77372.0
2016-09-12 09:50:00,85.06,85.34,85.01,85.21,84985.0,67.3287,67.5504,67.2892,67.4475,84985.0
2016-09-12 10:00:00,85.19,85.38,85.09,85.24,96865.0,67.4316,67.582,67.3525,67.4712,96865.0
2016-09-12 10:10:00,85.23,85.37,85.21,85.35,76087.0,67.4633,67.5741,67.4475,67.5583,76087.0
2016-09-12 10:20:00,85.34,85.53,85.26,85.44,61894.0,67.5504,67.7008,67.487,67.6295,61894.0
2016-09-12 10:30:00,85.44,85.46,85.21,85.27,79644.0,67.6295,67.6454,67.4475,67.495,79644.0
2016-09-12 10:40:00,85.27,85.4,85.27,85.36,85717.0,67.495,67.5979,67.495,67.5662,85717.0
2016-09-12 10:50:00,85.36,85.37,85.18,85.26,60105.0,67.5662,67.5741,67.4237,67.487,60105.0
2016-09-12 11:00:00,85.27,85.31,85.16,85.17,66852.0,67.495,67.5266,67.4079,67.4158,66852.0
2016-09-12 11:10:00,85.18,85.27,85.11,85.23,72512.0,67.4237,67.495,67.3683,67.4633,72512.0
2016-09-12 11:20:00,85.23,85.34,85.21,85.33,73240.0,67.4633,67.5504,67.4475,67.5425,73240.0
2016-09-12 11:30:00,85.33,85.47,85.25,85.46,53077.0,67.5425,67.6533,67.4791,67.6454,53077.0
2016-09-12 11:40:00,85.46,85.5,85.43,85.44,47723.0,67.6454,67.677,67.6216,67.6295,47723.0
2016-09-12 11:50:00,85.45,85.59,85.44,85.51,80217.0,67.6374,67.7483,67.6295,67.6849,80217.0
2016-09-12 12:00:00,85.5,85.58,85.46,85.51,76065.0,67.677,67.7403,67.6454,67.6849,76065.0
2016-09-12 12:10:00,85.51,85.53,85.4,85.41,73635.0,67.6849,67.7008,67.5979,67.6058,73635.0
2016-09-12 12:20:00,85.41,85.46,85.36,85.43,66690.0,67.6058,67.6454,67.5662,67.6216,66690.0
2016-09-12 12:30:00,85.42,85.56,85.42,85.54,54798.0,67.6137,67.7245,67.6137,67.7087,54798.0
2016-09-12 12:40:00,85.54,85.58,85.49,85.58,47305.0,67.7087,67.7403,67.6691,67.7403,47305.0
2016-09-12 12:50:00,85.58,85.73,85.56,85.67,53121.0,67.7403,67.8591,67.7245,67.8116,53121.0
2016-09-12 13:00:00,85.68,85.72,85.66,85.69,44496.0,67.8195,67.8512,67.8037,67.8274,44496.0
2016-09-12 13:10:00,85.69,85.92,85.67,85.73,94987.0,67.8274,68.0095,67.8116,67.8591,94987.0
2016-09-12 13:20:00,85.73,85.79,85.55,85.58,57565.0,67.8591,67.9066,67.7166,67.7403,57565.0
2016-09-12 13:30:00,85.59,85.63,85.45,85.62,60383.0,67.7483,67.7799,67.6374,67.772,60383.0
2016-09-12 13:40:00,85.63,85.8,85.49,85.8,53804.0,67.7799,67.9145,67.6691,67.9145,53804.0
2016-09-12 13:50:00,85.84,85.93,85.79,85.91,71093.0,67.9461,68.0174,67.9066,68.0016,71093.0
2016-09-12 14:00:00,85.91,86.17,85.9,86.17,108192.0,68.0016,68.2074,67.9936,68.2074,108192.0
2016-09-12 14:10:00,86.16,86.26,86.09,86.24,82323.0,68.1994,68.2786,68.144,68.2628,82323.0
2016-09-12 14:20:00,86.25,86.33,86.11,86.14,89327.0,68.2707,68.334,68.1599,68.1836,89327.0
2016-09-12 14:30:00,86.15,86.25,86.12,86.23,75485.0,68.1915,68.2707,68.1678,68.2548,75485.0
2016-09-12 14:40:00,86.23,86.24,86.12,86.15,87905.0,68.2548,68.2628,68.1678,68.1915,87905.0
2016-09-12 14:50:00,86.15,86.19,86.1,86.12,66983.0,68.1915,68.2232,68.1519,68.1678,66983.0
2016-09-12 15:00:00,86.14,86.26,86.14,86.25,82647.0,68.1836,68.2786,68.1836,68.2707,82647.0
2016-09-12 15:10:00,86.24,86.27,86.09,86.09,80258.0,68.2628,68.2865,68.144,68.144,80258.0
2016-09-12 15:20:00,86.1,86.18,86.05,86.12,126828.0,68.1519,68.2153,68.1124,68.1678,126828.0
2016-09-12 15:30:00,86.12,86.19,86.08,86.18,160069.0,68.1678,68.2232,68.1361,68.2153,160069.0
2016-09-12 15:40:00,86.18,86.38,86.16,86.2,213537.0,68.2153,68.3736,68.1994,68.2311,213537.0
2016-09-12 15:50:00,86.2,86.27,86.13,86.19,325737.0,68.2311,68.2865,68.1757,68.2232,325737.0
2016-09-13 09:30:00,85.6,85.97,85.2,85.96,144212.0,67.7562,68.049,67.4396,68.0411,144212.0
2016-09-13 09:40:00,85.97,86.01,85.73,85.87,131833.0,68.049,68.0807,67.8591,67.9699,131833.0
2016-09-13 09:50:00,85.87,85.92,85.56,85.59,159222.0,67.9699,68.0095,67.7245,67.7483,159222.0
2016-09-13 10:00:00,85.61,85.67,85.47,85.63,107369.0,67.7641,67.8116,67.6533,67.7799,107369.0
2016-09-13 10:10:00,85.63,85.75,85.5,85.6,145949.0,67.7799,67.8749,67.677,67.7562,145949.0
2016-09-13 10:20:00,85.61,85.72,85.55,85.65,123276.0,67.7641,67.8512,67.7166,67.7958,123276.0
2016-09-13 10:30:00,85.66,85.68,85.56,85.63,105013.0,67.8037,67.8195,67.7245,67.7799,105013.0
2016-09-13 10:40:00,85.64,85.74,85.51,85.54,95127.0,67.7878,67.867,67.6849,67.7087,95127.0
2016-09-13 10:50:00,85.53,85.55,85.34,85.38,136033.0,67.7008,67.7166,67.5504,67.582,136033.0
2016-09-13 11:00:00,85.39,85.49,85.26,85.39,158516.0,67.59,67.6691,67.487,67.59,158516.0
2016-09-13 11:10:00,85.38,85.39,85.25,85.3,94576.0,67.582,67.59,67.4791,67.5187,94576.0
2016-09-13 11:20:00,85.3,85.39,85.17,85.17,79534.0,67.5187,67.59,67.4158,67.4158,79534.0
2016-09-13 11:30:00,85.16,85.18,85.01,85.15,109079.0,67.4079,67.4237,67.2892,67.4,109079.0
2016-09-13 11:40:00,85.14,85.22,85.08,85.13,70366.0,67.3921,67.4554,67.3446,67.3841,70366.0
2016-09-13 11:50:00,85.13,85.2,85.02,85.06,47306.0,67.3841,67.4396,67.2971,67.3287,47306.0
2016-09-13 12:00:00,85.06,85.22,85.06,85.18,59445.0,67.3287,67.4554,67.3287,67.4237,59445.0
2016-09-13 12:10:00,85.18,85.23,85.13,85.15,37552.0,67.4237,67.4633,67.3841,67.4,37552.0
2016-09-13 12:20:00,85.15,85.18,85.04,85.05,64923.0,67.4,67.4237,67.3129,67.3208,64923.0
2016-09-13 12:30:00,85.04,85.11,84.99,85.09,66531.0,67.3129,67.3683,67.2733,67.3525,66531.0
2016-09-13 12:40:00,85.09,85.09,84.99,85.01,46252.0,67.3525,67.3525,67.2733,67.2892,46252.0
2016-09-13 12:50:00,85.01,85.03,84.83,84.92,56119.0,67.2892,67.305,67.1467,67.2179,56119.0
2016-09-13 13:00:00,84.91,84.91,84.72,84.83,74779.0,67.21,67.21,67.0596,67.1467,74779.0
2016-09-13 13:10:00,84.84,85.17,84.81,85.17,62503.0,67.1546,67.4158,67.1309,67.4158,62503.0
2016-09-13 13:20:00,85.18,85.25,85.01,85.15,166553.0,67.4237,67.4791,67.2892,67.4,166553.0
2016-09-13 13:30:00,85.15,85.3,85.1,85.17,92082.0,67.4,67.5187,67.3604,67.4158,92082.0
2016-09-13 13:40:00,85.18,85.27,85.03,85.11,75558.0,67.4237,67.495,67.305,67.3683,75558.0
2016-09-13 13:50:00,85.11,85.12,84.87,84.91,71272.0,67.3683,67.3762,67.1783,67.21,71272.0
2016-09-13 14:00:00,84.9,84.91,84.8,84.9,62099.0,67.2021,67.21,67.1229,67.2021,62099.0
2016-09-13 14:10:00,84.89,84.89,84.72,84.73,97096.0,67.1942,67.1942,67.0596,67.0675,97096.0
2016-09-13 14:20:00,84.72,84.84,84.66,84.76,90598.0,67.0596,67.1546,67.0121,67.0913,90598.0
2016-09-13 14:30:00,84.74,84.89,84.68,84.89,74858.0,67.0754,67.1942,67.028,67.1942,74858.0
2016-09-13 14:40:00,84.9,85.04,84.87,85.0,89374.0,67.2021,67.3129,67.1783,67.2812,89374.0
2016-09-13 14:50:00,85.02,85.06,84.83,84.83,91895.0,67.2971,67.3287,67.1467,67.1467,91895.0
2016-09-13 15:00:00,84.83,84.88,84.77,84.87,90665.0,67.1467,67.1863,67.0992,67.1783,90665.0
2016-09-13 15:10:00,84.88,85.03,84.76,84.95,100238.0,67.1863,67.305,67.0913,67.2417,100238.0
2016-09-13 15:20:00,84.96,85.08,84.89,85.04,116333.0,67.2496,67.3446,67.1942,67.3129,116333.0
2016-09-13 15:30:00,85.05,85.12,84.99,85.1,148501.0,67.3208,67.3762,67.2733,67.3604,148501.0
2016-09-13 15:40:00,85.09,85.1,84.77,84.97,194832.0,67.3525,67.3604,67.0992,67.2575,194832.0
2016-09-13 15:50:00,84.98,85.18,84.84,84.84,395788.0,67.2654,67.4237,67.1546,67.1546,395788.0
2016-09-14 09:30:00,84.77,85.13,84.54,85.03,87566.0,67.0992,67.3841,66.9171,67.305,87566.0
2016-09-14 09:40:00,85.01,85.15,84.86,84.86,44661.0,67.2892,67.4,67.1704,67.1704,44661.0
2016-09-14 09:50:00,84.86,85.09,84.78,85.02,84372.0,67.1704,67.3525,67.1071,67.2971,84372.0
2016-09-14 10:00:00,85.01,85.21,84.99,85.18,76840.0,67.2892,67.4475,67.2733,67.4237,76840.0
2016-09-14 10:10:00,85.19,85.23,85.06,85.06,62183.0,67.4316,67.4633,67.3287,67.3287,62183.0
2016-09-14 10:20:00,85.05,85.28,85.03,85.23,67606.0,67.3208,67.5029,67.305,67.4633,67606.0
2016-09-14 10:30:00,85.22,85.31,85.07,85.08,82079.0,67.4554,67.5266,67.3367,67.3446,82079.0
2016-09-14 10:40:00,85.07,85.07,84.87,84.9,86980.0,67.3367,67.3367,67.1783,67.2021,86980.0
2016-09-14 10:50:00,84.92,84.96,84.87,84.95,79686.0,67.2179,67.2496,67.1783,67.2417,79686.0
2016-09-14 11:00:00,84.95,85.05,84.91,84.92,89067.0,67.2417,67.3208,67.21,67.2179,89067.0
2016-09-14 11:10:00,84.92,84.99,84.84,84.9,67510.0,67.2179,67.2733,67.1546,67.2021,67510.0
2016-09-14 11:20:00,84.91,85.06,84.91,84.94,124831.0,67.21,67.3287,67.21,67.2338,124831.0
2016-09-14 11:30:00,84.94,84.95,84.74,84.84,107480.0,67.2338,67.2417,67.0754,67.1546,107480.0
2016-09-14 11:40:00,84.84,84.96,84.76,84.79,115859.0,67.1546,67.2496,67.0913,67.115,115859.0
2016-09-14 11:50:00,84.79,84.89,84.79,84.83,66954.0,67.115,67.1942,67.115,67.1467,66954.0
2016-09-14 12:00:00,84.84,84.88,84.73,84.76,62250.0,67.1546,67.1863,67.0675,67.0913,62250.0
2016-09-14 12:10:00,84.76,84.79,84.69,84.77,93415.0,67.0913,67.115,67.0359,67.0992,93415.0
2016-09-14 12:20:00,84.78,84.84,84.73,84.74,93493.0,67.1071,67.1546,67.0675,67.0754,93493.0
2016-09-14 12:30:00,84.75,84.78,84.67,84.68,69888.0,67.0834,67.1071,67.02,67.028,69888.0
2016-09-14 12:40:00,84.67,84.73,84.57,84.59,82350.0,67.02,67.0675,66.9409,66.9567,82350.0
2016-09-14 12:50:00,84.58,84.76,84.58,84.75,39963.0,66.9488,67.0913,66.9488,67.0834,39963.0
2016-09-14 13:00:00,84.74,84.8,84.71,84.74,26608.0,67.0754,67.1229,67.0517,67.0754,26608.0
2016-09-14 13:10:00,84.73,84.85,84.67,84.79,41705.0,67.0675,67.1625,67.02,67.115,41705.0
2016-09-14 13:20:00,84.76,84.83,84.71,84.73,37979.0,67.0913,67.1467,67.0517,67.0675,37979.0
2016-09-14 13:30:00,84.74,84.79,84.67,84.75,39059.0,67.0754,67.115,67.02,67.0834,39059.0
2016-09-14 13:40:00,84.75,84.78,84.64,84.64,50279.0,67.0834,67.1071,66.9963,66.9963,50279.0
2016-09-14 13:50:00,84.62,84.7,84.6,84.66,45767.0,66.9805,67.0438,66.9646,67.0121,45767.0
2016-09-14 14:00:00,84.65,84.66,84.46,84.47,75100.0,67.0042,67.0121,66.8538,66.8617,75100.0
2016-09-14 14:10:00,84.48,84.6,84.38,84.59,95170.0,66.8696,66.9646,66.7905,66.9567,95170.0
2016-09-14 14:20:00,84.59,84.66,84.51,84.62,73919.0,66.9567,67.0121,66.8934,66.9805,73919.0
2016-09-14 14:30:00,84.61,84.67,84.56,84.64,128928.0,66.9725,67.02,66.933,66.9963,128928.0
2016-09-14 14:40:00,84.63,84.78,84.61,84.7,101056.0,66.9884,67.1071,66.9725,67.0438,101056.0
2016-09-14 14:50:00,84.69,84.91,84.67,84.84,119493.0,67.0359,67.21,67.02,67.1546,119493.0
2016-09-14 15:00:00,84.84,84.89,84.74,84.78,78253.0,67.1546,67.1942,67.0754,67.1071,78253.0
2016-09-14 15:10:00,84.79,84.79,84.6,84.65,89731.0,67.115,67.115,66.9646,67.0042,89731.0
2016-09-14 15:20:00,84.65,84.69,84.53,84.53,133120.0,67.0042,67.0359,66.9092,66.9092,133120.0
2016-09-14 15:30:00,84.53,84.65,84.53,84.55,94039.0,66.9092,67.0042,66.9092,66.9251,94039.0
2016-09-14 15:40:00,84.55,84.74,84.54,84.73,171399.0,66.9251,67.0754,66.9171,67.0675,171399.0
2016-09-14 15:50:00,84.73,84.75,84.56,84.71,310531.0,67.0675,67.0834,66.933,67.0517,310531.0
2016-09-15 09:30:00,84.61,84.98,84.38,84.66,117264.0,66.9725,67.2654,66.7905,67.0121,117264.0
2016-09-15 09:40:00,84.66,84.93,84.57,84.76,76806.0,67.0121,67.2258,66.9409,67.0913,76806.0
2016-09-15 09:50:00,84.75,84.92,84.72,84.84,68643.0,67.0834,67.2179,67.0596,67.1546,68643.0
2016-09-15 10:00:00,84.82,84.87,84.71,84.72,116311.0,67.1388,67.1783,67.0517,67.0596,116311.0
2016-09-15 10:10:00,84.72,84.94,84.68,84.92,191494.0,67.0596,67.2338,67.028,67.2179,191494.0
2016-09-15 10:20:00,84.92,84.95,84.83,84.85,129091.0,67.2179,67.2417,67.1467,67.1625,129091.0
2016-09-15 10:30:00,84.85,84.89,84.79,84.87,118408.0,67.1625,67.1942,67.115,67.1783,118408.0
2016-09-15 10:40:00,84.86,84.86,84.64,84.84,130731.0,67.1704,67.1704,66.9963,67.1546,130731.0
2016-09-15 10:50:00,84.84,85.23,84.83,85.22,114444.0,67.1546,67.4633,67.1467,67.4554,114444.0
2016-09-15 11:00:00,85.24,85.3,85.18,85.21,90292.0,67.4712,67.5187,67.4237,67.4475,90292.0
2016-09-15 11:10:00,85.21,85.22,85.09,85.12,88697.0,67.4475,67.4554,67.3525,67.3762,88697.0
2016-09-15 11:20:00,85.12,85.27,85.07,85.25,88080.0,67.3762,67.495,67.3367,67.4791,88080.0
2016-09-15 11:30:00,85.25,85.31,85.23,85.3,73400.0,67.4791,67.5266,67.4633,67.5187,73400.0
2016-09-15 11:40:00,85.3,85.31,85.16,85.19,85428.0,67.5187,67.5266,67.4079,67.4316,85428.0
2016-09-15 11:50:00,85.19,85.3,85.18,85.2,72204.0,67.4316,67.5187,67.4237,67.4396,72204.0
2016-09-15 12:00:00,85.2,85.3,85.18,85.25,46159.0,67.4396,67.5187,67.4237,67.4791,46159.0
2016-09-15 12:10:00,85.25,85.33,85.21,85.31,114457.0,67.4791,67.5425,67.4475,67.5266,114457.0
2016-09-15 12:20:00,85.31,85.37,85.28,85.3,59794.0,67.5266,67.5741,67.5029,67.5187,59794.0
2016-09-15 12:30:00,85.29,85.33,85.24,85.26,53548.0,67.5108,67.5425,67.4712,67.487,53548.0
2016-09-15 12:40:00,85.27,85.27,85.14,85.2,62986.0,67.495,67.495,67.3921,67.4396,62986.0
2016-09-15 12:50:00,85.19,85.28,85.17,85.2,59343.0,67.4316,67.5029,67.4158,67.4396,59343.0
2016-09-15 13:00:00,85.21,85.43,85.21,85.39,65280.0,67.4475,67.6216,67.4475,67.59,65280.0
2016-09-15 13:10:00,85.39,85.49,85.31,85.48,66259.0,67.59,67.6691,67.5266,67.6612,66259.0
2016-09-15 13:20:00,85.48,85.49,85.4,85.47,76176.0,67.6612,67.6691,67.5979,67.6533,76176.0
2016-09-15 13:30:00,85.47,85.66,85.47,85.61,72551.0,67.6533,67.8037,67.6533,67.7641,72551.0
2016-09-15 13:40:00,85.61,85.82,85.6,85.8,88074.0,67.7641,67.9303,67.7562,67.9145,88074.0
2016-09-15 13:50:00,85.79,85.82,85.74,85.78,72487.0,67.9066,67.9303,67.867,67.8987,72487.0
2016-09-15 14:00:00,85.78,85.79,85.7,85.73,75377.0,67.8987,67.9066,67.8353,67.8591,75377.0
2016-09-15 14:10:00,85.73,85.96,85.7,85.96,91963.0,67.8591,68.0411,67.8353,68.0411,91963.0
2016-09-15 14:20:00,85.96,86.0,85.88,85.9,80961.0,68.0411,68.0728,67.9778,67.9936,80961.0
2016-09-15 14:30:00,85.9,85.92,85.84,85.86,58283.0,67.9936,68.0095,67.9461,67.962,58283.0
2016-09-15 14:40:00,85.86,85.86,85.76,85.79,88884.0,67.962,67.962,67.8828,67.9066,88884.0
2016-09-15 14:50:00,85.79,85.86,85.78,85.82,76664.0,67.9066,67.962,67.8987,67.9303,76664.0
2016-09-15 15:00:00,85.83,85.87,85.8,85.81,105036.0,67.9382,67.9699,67.9145,67.9224,105036.0
2016-09-15 15:10:00,85.81,85.81,85.67,85.69,91943.0,67.9224,67.9224,67.8116,67.8274,91943.0
2016-09-15 15:20:00,85.69,85.74,85.61,85.68,112077.0,67.8274,67.867,67.7641,67.8195,112077.0
2016-09-15 15:30:00,85.68,85.8,85.68,85.8,129032.0,67.8195,67.9145,67.8195,67.9145,129032.0
2016-09-15 15:40:00,85.8,85.87,85.7,85.74,161329.0,67.9145,67.9699,67.8353,67.867,161329.0
2016-09-15 15:50:00,85.74,85.74,85.63,85.67,256577.0,67.867,67.867,67.7799,67.8116,256577.0
2016-09-16 09:30:00,85.76,85.91,85.56,85.84,1130192.0,67.8828,68.0016,67.7245,67.9461,1130192.0
2016-09-16 09:40:00,85.85,86.0,85.73,85.79,156512.0,67.9541,68.0728,67.8591,67.9066,156512.0
2016-09-16 09:50:00,85.79,85.94,85.76,85.88,135735.0,67.9066,68.0253,67.8828,67.9778,135735.0
2016-09-16 10:00:00,85.86,85.86,85.66,85.69,194850.0,67.962,67.962,67.8037,67.8274,194850.0
2016-09-16 10:10:00,85.69,85.73,85.55,85.73,124530.0,67.8274,67.8591,67.7166,67.8591,124530.0
2016-09-16 10:20:00,85.72,85.74,85.63,85.73,124209.0,67.8512,67.867,67.7799,67.8591,124209.0
2016-09-16 10:30:00,85.73,85.87,85.69,85.81,95839.0,67.8591,67.9699,67.8274,67.9224,95839.0
2016-09-16 10:40:00,85.8,85.98,85.8,85.92,56274.0,67.9145,68.057,67.9145,68.0095,56274.0
2016-09-16 10:50:00,85.92,85.92,85.74,85.8,88869.0,68.0095,68.0095,67.867,67.9145,88869.0
2016-09-16 11:00:00,85.8,85.86,85.7,85.71,98274.0,67.9145,67.962,67.8353,67.8432,98274.0
2016-09-16 11:10:00,85.7,85.85,85.7,85.75,94960.0,67.8353,67.9541,67.8353,67.8749,94960.0
2016-09-16 11:20:00,85.74,85.81,85.71,85.74,74757.0,67.867,67.9224,67.8432,67.867,74757.0
2016-09-16 11:30:00,85.75,85.85,85.71,85.78,72389.0,67.8749,67.9541,67.8432,67.8987,72389.0
2016-09-16 11:40:00,85.77,85.87,85.74,85.81,53112.0,67.8907,67.9699,67.867,67.9224,53112.0
2016-09-16 11:50:00,85.81,85.85,85.74,85.85,56069.0,67.9224,67.9541,67.867,67.9541,56069.0
2016-09-16 12:00:00,85.84,85.99,85.82,85.99,54445.0,67.9461,68.0649,67.9303,68.0649,54445.0
2016-09-16 12:10:00,85.99,86.01,85.96,85.98,56766.0,68.0649,68.0807,68.0411,68.057,56766.0
2016-09-16 12:20:00,85.97,86.01,85.94,85.95,39794.0,68.049,68.0807,68.0253,68.0332,39794.0
2016-09-16 12:30:00,85.95,85.99,85.88,85.99,40414.0,68.0332,68.0649,67.9778,68.0649,40414.0
2016-09-16 12:40:00,85.98,86.02,85.89,85.97,54263.0,68.057,68.0886,67.9857,68.049,54263.0
2016-09-16 12:50:00,85.96,85.98,85.85,85.86,42971.0,68.0411,68.057,67.9541,67.962,42971.0
2016-09-16 13:00:00,85.85,85.92,85.82,85.88,95295.0,67.9541,68.0095,67.9303,67.9778,95295.0
2016-09-16 13:10:00,85.87,85.92,85.85,85.88,55283.0,67.9699,68.0095,67.9541,67.9778,55283.0
2016-09-16 13:20:00,85.88,85.88,85.81,85.81,36818.0,67.9778,67.9778,67.9224,67.9224,36818.0
2016-09-16 13:30:00,85.81,85.83,85.71,85.8,69802.0,67.9224,67.9382,67.8432,67.9145,69802.0
2016-09-16 13:40:00,85.8,85.81,85.66,85.78,119950.0,67.9145,67.9224,67.8037,67.8987,119950.0
2016-09-16 13:50:00,85.78,85.79,85.71,85.78,127078.0,67.8987,67.9066,67.8432,67.8987,127078.0
2016-09-16 14:00:00,85.76,85.87,85.69,85.86,69065.0,67.8828,67.9699,67.8274,67.962,69065.0
2016-09-16 14:10:00,85.86,85.9,85.79,85.79,43224.0,67.962,67.9936,67.9066,67.9066,43224.0
2016-09-16 14:20:00,85.79,85.81,85.73,85.8,41453.0,67.9066,67.9224,67.8591,67.9145,41453.0
2016-09-16 14:30:00,85.8,85.88,85.8,85.85,33077.0,67.9145,67.9778,67.9145,67.9541,33077.0
2016-09-16 14:40:00,85.84,85.93,85.81,85.85,54330.0,67.9461,68.0174,67.9224,67.9541,54330.0
2016-09-16 14:50:00,85.85,85.86,85.7,85.72,58312.0,67.9541,67.962,67.8353,67.8512,58312.0
2016-09-16 15:00:00,85.73,85.86,85.72,85.8,95453.0,67.8591,67.962,67.8512,67.9145,95453.0
2016-09-16 15:10:00,85.8,85.87,85.71,85.86,129414.0,67.9145,67.9699,67.8432,67.962,129414.0
2016-09-16 15:20:00,85.85,85.93,85.85,85.9,69368.0,67.9541,68.0174,67.9541,67.9936,69368.0
2016-09-16 15:30:00,85.9,86.09,85.89,86.0,111704.0,67.9936,68.144,67.9857,68.0728,111704.0
2016-09-16 15:40:00,86.0,86.05,85.9,86.04,145199.0,68.0728,68.1124,67.9936,68.1045,145199.0
2016-09-16 15:50:00,86.03,86.04,85.97,86.0,477430.0,68.0965,68.1045,68.049,68.0728,477430.0
2016-09-19 09:30:00,86.02,86.38,86.02,86.33,96867.0,68.0886,68.3736,68.0886,68.334,96867.0
2016-09-19 09:40:00,86.33,86.4,86.22,86.34,60016.0,68.334,68.3894,68.2469,68.3419,60016.0
2016-09-19 09:50:00,86.34,86.66,86.31,86.65,101836.0,68.3419,68.5952,68.3182,68.5873,101836.0
2016-09-19 10:00:00,86.66,86.77,86.65,86.71,89428.0,68.5952,68.6823,68.5873,68.6348,89428.0
2016-09-19 10:10:00,86.71,86.72,86.58,86.63,56151.0,68.6348,68.6427,68.5319,68.5715,56151.0
2016-09-19 10:20:00,86.63,86.67,86.53,86.58,58328.0,68.5715,68.6031,68.4923,68.5319,58328.0
2016-09-19 10:30:00,86.58,86.73,86.53,86.61,54536.0,68.5319,68.6506,68.4923,68.5556,54536.0
2016-09-19 10:40:00,86.62,86.62,86.48,86.49,113241.0,68.5635,68.5635,68.4527,68.4606,113241.0
2016-09-19 10:50:00,86.49,86.5,86.33,86.35,90526.0,68.4606,68.4686,68.334,68.3498,90526.0
2016-09-19 11:00:00,86.35,86.36,86.28,86.32,66035.0,68.3498,68.3577,68.2944,68.3261,66035.0
2016-09-19 11:10:00,86.33,86.35,86.23,86.29,140142.0,68.334,68.3498,68.2548,68.3023,140142.0
2016-09-19 11:20:00,86.28,86.31,86.21,86.25,79043.0,68.2944,68.3182,68.239,68.2707,79043.0
2016-09-19 11:30:00,86.25,86.31,86.23,86.23,52009.0,68.2707,68.3182,68.2548,68.2548,52009.0
2016-09-19 11:40:00,86.24,86.26,86.19,86.21,97277.0,68.2628,68.2786,68.2232,68.239,97277.0
2016-09-19 11:50:00,86.22,86.31,86.21,86.31,59318.0,68.2469,68.3182,68.239,68.3182,59318.0
2016-09-19 12:00:00,86.31,86.37,86.28,86.32,81525.0,68.3182,68.3657,68.2944,68.3261,81525.0
2016-09-19 12:10:00,86.33,86.33,86.16,86.23,94027.0,68.334,68.334,68.1994,68.2548,94027.0
2016-09-19 12:20:00,86.22,86.26,86.15,86.19,94973.0,68.2469,68.2786,68.1915,68.2232,94973.0
2016-09-19 12:30:00,86.19,86.23,86.15,86.18,55901.0,68.2232,68.2548,68.1915,68.2153,55901.0
2016-09-19 12:40:00,86.19,86.21,86.16,86.19,49624.0,68.2232,68.239,68.1994,68.2232,49624.0
2016-09-19 12:50:00,86.2,86.23,86.12,86.16,45942.0,68.2311,68.2548,68.1678,68.1994,45942.0
2016-09-19 13:00:00,86.15,86.16,86.06,86.1,80485.0,68.1915,68.1994,68.1203,68.1519,80485.0
2016-09-19 13:10:00,86.1,86.18,86.08,86.14,43500.0,68.1519,68.2153,68.1361,68.1836,43500.0
2016-09-19 13:20:00,86.14,86.21,86.12,86.16,36425.0,68.1836,68.239,68.1678,68.1994,36425.0
2016-09-19 13:30:00,86.15,86.17,85.96,85.98,82923.0,68.1915,68.2074,68.0411,68.057,82923.0
2016-09-19 13:40:00,85.98,86.04,85.93,86.03,39590.0,68.057,68.1045,68.0174,68.0965,39590.0
2016-09-19 13:50:00,86.04,86.07,85.98,86.06,45057.0,68.1045,68.1282,68.057,68.1203,45057.0
2016-09-19 14:00:00,86.06,86.19,86.05,86.17,39484.0,68.1203,68.2232,68.1124,68.2074,39484.0
2016-09-19 14:10:00,86.18,86.2,86.13,86.14,54181.0,68.2153,68.2311,68.1757,68.1836,54181.0
2016-09-19 14:20:00,86.13,86.17,86.13,86.16,40355.0,68.1757,68.2074,68.1757,68.1994,40355.0
2016-09-19 14:30:00,86.15,86.2,86.12,86.13,61656.0,68.1915,68.2311,68.1678,68.1757,61656.0
2016-09-19 14:40:00,86.13,86.21,86.13,86.15,52279.0,68.1757,68.239,68.1757,68.1915,52279.0
2016-09-19 14:50:00,86.16,86.21,86.14,86.2,73502.0,68.1994,68.239,68.1836,68.2311,73502.0
2016-09-19 15:00:00,86.19,86.27,86.18,86.2,126788.0,68.2232,68.2865,68.2153,68.2311,126788.0
2016-09-19 15:10:00,86.19,86.2,86.01,86.09,61638.0,68.2232,68.2311,68.0807,68.144,61638.0
2016-09-19 15:20:00,86.08,86.18,86.06,86.08,89551.0,68.1361,68.2153,68.1203,68.1361,89551.0
2016-09-19 15:30:00,86.07,86.14,85.97,86.13,113415.0,68.1282,68.1836,68.049,68.1757,113415.0
2016-09-19 15:40:00,86.13,86.18,86.09,86.13,154539.0,68.1757,68.2153,68.144,68.1757,154539.0
2016-09-19 15:50:00,86.13,86.17,85.99,86.01,280267.0,68.1757,68.2074,68.0649,68.0807,280267.0
2016-09-20 09:30:00,86.48,86.8,86.48,86.64,197203.0,68.4527,68.706,68.4527,68.5794,197203.0
2016-09-20 09:40:00,86.64,86.64,86.43,86.56,70978.0,68.5794,68.5794,68.4132,68.5161,70978.0
2016-09-20 09:50:00,86.56,86.84,86.56,86.8,91157.0,68.5161,68.7377,68.5161,68.706,91157.0
2016-09-20 10:00:00,86.81,86.89,86.66,86.69,86865.0,68.7139,68.7773,68.5952,68.619,86865.0
2016-09-20 10:10:00,86.69,86.7,86.59,86.61,112253.0,68.619,68.6269,68.5398,68.5556,112253.0
2016-09-20 10:20:00,86.62,86.64,86.51,86.6,62264.0,68.5635,68.5794,68.4765,68.5477,62264.0
2016-09-20 10:30:00,86.6,86.65,86.45,86.46,58699.0,68.5477,68.5873,68.429,68.4369,58699.0
2016-09-20 10:40:00,86.46,86.52,86.43,86.5,58792.0,68.4369,68.4844,68.4132,68.4686,58792.0
2016-09-20 10:50:00,86.5,86.53,86.44,86.48,59615.0,68.4686,68.4923,68.4211,68.4527,59615.0
2016-09-20 11:00:00,86.49,86.56,86.45,86.56,45416.0,68.4606,68.5161,68.429,68.5161,45416.0
2016-09-20 11:10:00,86.55,86.58,86.46,86.48,42303.0,68.5081,68.5319,68.4369,68.4527,42303.0
2016-09-20 11:20:00,86.47,86.5,86.24,86.26,75499.0,68.4448,68.4686,68.2628,68.2786,75499.0
2016-09-20 11:30:00,86.26,86.3,86.21,86.27,43570.0,68.2786,68.3103,68.239,68.2865,43570.0
2016-09-20 11:40:00,86.29,86.33,86.25,86.33,66713.0,68.3023,68.334,68.2707,68.334,66713.0
2016-09-20 11:50:00,86.33,86.41,86.32,86.35,80150.0,68.334,68.3973,68.3261,68.3498,80150.0
2016-09-20 12:00:00,86.35,86.46,86.34,86.41,68459.0,68.3498,68.4369,68.3419,68.3973,68459.0
2016-09-20 12:10:00,86.41,86.45,86.32,86.35,32481.0,68.3973,68.429,68.3261,68.3498,32481.0
2016-09-20 12:20:00,86.35,86.44,86.33,86.42,23188.0,68.3498,68.4211,68.334,68.4052,23188.0
2016-09-20 12:30:00,86.42,86.47,86.33,86.38,198267.0,68.4052,68.4448,68.334,68.3736,198267.0
2016-09-20 12:40:00,86.38,86.4,86.31,86.32,69010.0,68.3736,68.3894,68.3182,68.3261,69010.0
2016-09-20 12:50:00,86.33,86.39,86.31,86.31,100775.0,68.334,68.3815,68.3182,68.3182,100775.0
2016-09-20 13:00:00,86.3,86.37,86.27,86.36,62103.0,68.3103,68.3657,68.2865,68.3577,62103.0
2016-09-20 13:10:00,86.37,86.54,86.36,86.54,71712.0,68.3657,68.5002,68.3577,68.5002,71712.0
2016-09-20 13:20:00,86.53,86.56,86.41,86.53,43996.0,68.4923,68.5161,68.3973,68.4923,43996.0
2016-09-20 13:30:00,86.53,86.53,86.42,86.47,42418.0,68.4923,68.4923,68.4052,68.4448,42418.0
2016-09-20 13:40:00,86.46,86.48,86.39,86.42,31498.0,68.4369,68.4527,68.3815,68.4052,31498.0
2016-09-20 13:50:00,86.44,86.54,86.37,86.5,43800.0,68.4211,68.5002,68.3657,68.4686,43800.0
2016-09-20 14:00:00,86.51,86.53,86.43,86.44,45757.0,68.4765,68.4923,68.4132,68.4211,45757.0
2016-09-20 14:10:00,86.45,86.5,86.42,86.46,36373.0,68.429,68.4686,68.4052,68.4369,36373.0
2016-09-20 14:20:00,86.47,86.5,86.39,86.43,28533.0,68.4448,68.4686,68.3815,68.4132,28533.0
2016-09-20 14:30:00,86.43,86.48,86.42,86.45,45220.0,68.4132,68.4527,68.4052,68.429,45220.0
2016-09-20 14:40:00,86.46,86.47,86.37,86.42,40393.0,68.4369,68.4448,68.3657,68.4052,40393.0
2016-09-20 14:50:00,86.42,86.43,86.38,86.38,51338.0,68.4052,68.4132,68.3736,68.3736,51338.0
2016-09-20 15:00:00,86.39,86.43,86.35,86.41,67883.0,68.3815,68.4132,68.3498,68.3973,67883.0
2016-09-20 15:10:00,86.41,86.53,86.41,86.53,107300.0,68.3973,68.4923,68.3973,68.4923,107300.0
2016-09-20 15:20:00,86.53,86.54,86.46,86.47,70195.0,68.4923,68.5002,68.4369,68.4448,70195.0
2016-09-20 15:30:00,86.47,86.52,86.38,86.52,240149.0,68.4448,68.4844,68.3736,68.4844,240149.0
2016-09-20 15:40:00,86.51,86.58,86.43,86.56,185434.0,68.4765,68.5319,68.4132,68.5161,185434.0
2016-09-20 15:50:00,86.56,86.58,86.36,86.36,375292.0,68.5161,68.5319,68.3577,68.3577,375292.0
2016-09-21 09:30:00,86.44,86.82,86.44,86.81,128302.0,68.4211,68.7219,68.4211,68.7139,128302.0
2016-09-21 09:40:00,86.8,86.85,86.68,86.8,61806.0,68.706,68.7456,68.611,68.706,61806.0
2016-09-21 09:50:00,86.79,86.94,86.79,86.86,79509.0,68.6981,68.8168,68.6981,68.7535,79509.0
2016-09-21 10:00:00,86.86,86.91,86.81,86.89,58324.0,68.7535,68.7931,68.7139,68.7773,58324.0
2016-09-21 10:10:00,86.89,86.98,86.81,86.98,60850.0,68.7773,68.8485,68.7139,68.8485,60850.0
2016-09-21 10:20:00,86.98,87.03,86.79,86.8,109318.0,68.8485,68.8881,68.6981,68.706,109318.0
2016-09-21 10:30:00,86.82,86.88,86.73,86.74,53023.0,68.7219,68.7694,68.6506,68.6585,53023.0
2016-09-21 10:40:00,86.75,86.75,86.57,86.6,47344.0,68.6665,68.6665,68.524,68.5477,47344.0
2016-09-21 10:50:00,86.61,86.69,86.59,86.6,36643.0,68.5556,68.619,68.5398,68.5477,36643.0
2016-09-21 11:00:00,86.61,86.65,86.48,86.48,52323.0,68.5556,68.5873,68.4527,68.4527,52323.0
2016-09-21 11:10:00,86.47,86.54,86.42,86.51,71004.0,68.4448,68.5002,68.4052,68.4765,71004.0
2016-09-21 11:20:00,86.51,86.54,86.45,86.51,62021.0,68.4765,68.5002,68.429,68.4765,62021.0
2016-09-21 11:30:00,86.52,86.56,86.46,86.49,60044.0,68.4844,68.5161,68.4369,68.4606,60044.0
2016-09-21 11:40:00,86.5,86.54,86.4,86.46,54372.0,68.4686,68.5002,68.3894,68.4369,54372.0
2016-09-21 11:50:00,86.46,86.48,86.31,86.41,53594.0,68.4369,68.4527,68.3182,68.3973,53594.0
2016-09-21 12:00:00,86.4,86.41,86.32,86.32,29695.0,68.3894,68.3973,68.3261,68.3261,29695.0
2016-09-21 12:10:00,86.31,86.35,86.16,86.16,41739.0,68.3182,68.3498,68.1994,68.1994,41739.0
2016-09-21 12:20:00,86.17,86.21,86.16,86.2,44973.0,68.2074,68.239,68.1994,68.2311,44973.0
2016-09-21 12:30:00,86.19,86.2,86.11,86.12,40446.0,68.2232,68.2311,68.1599,68.1678,40446.0
2016-09-21 12:40:00,86.13,86.2,86.09,86.18,28918.0,68.1757,68.2311,68.144,68.2153,28918.0
2016-09-21 12:50:00,86.18,86.34,86.17,86.33,44253.0,68.2153,68.3419,68.2074,68.334,44253.0
2016-09-21 13:00:00,86.34,86.44,86.33,86.37,35871.0,68.3419,68.4211,68.334,68.3657,35871.0
2016-09-21 13:10:00,86.38,86.39,86.27,86.28,44525.0,68.3736,68.3815,68.2865,68.2944,44525.0
2016-09-21 13:20:00,86.29,86.31,86.19,86.2,51215.0,68.3023,68.3182,68.2232,68.2311,51215.0
2016-09-21 13:30:00,86.21,86.24,86.14,86.14,39558.0,68.239,68.2628,68.1836,68.1836,39558.0
2016-09-21 13:40:00,86.14,86.23,86.1,86.18,36942.0,68.1836,68.2548,68.1519,68.2153,36942.0
2016-09-21 13:50:00,86.18,86.55,86.18,86.48,62733.0,68.2153,68.5081,68.2153,68.4527,62733.0
2016-09-21 14:00:00,86.45,86.68,86.22,86.6,62610.0,68.429,68.611,68.2469,68.5477,62610.0
2016-09-21 14:10:00,86.58,86.76,86.58,86.64,88966.0,68.5319,68.6744,68.5319,68.5794,88966.0
2016-09-21 14:20:00,86.63,86.65,86.27,86.33,55886.0,68.5715,68.5873,68.2865,68.334,55886.0
2016-09-21 14:30:00,86.32,86.56,86.28,86.51,75688.0,68.3261,68.5161,68.2944,68.4765,75688.0
2016-09-21 14:40:00,86.51,86.66,86.47,86.56,105037.0,68.4765,68.5952,68.4448,68.5161,105037.0
2016-09-21 14:50:00,86.56,86.77,86.54,86.72,75560.0,68.5161,68.6823,68.5002,68.6427,75560.0
2016-09-21 15:00:00,86.72,86.81,86.63,86.73,61630.0,68.6427,68.7139,68.5715,68.6506,61630.0
2016-09-21 15:10:00,86.73,86.94,86.71,86.89,210685.0,68.6506,68.8168,68.6348,68.7773,210685.0
2016-09-21 15:20:00,86.88,87.02,86.86,87.0,96311.0,68.7694,68.8802,68.7535,68.8643,96311.0
2016-09-21 15:30:00,87.0,87.14,86.99,87.14,110124.0,68.8643,68.9752,68.8564,68.9752,110124.0
2016-09-21 15:40:00,87.14,87.36,87.13,87.29,179575.0,68.9752,69.1493,68.9672,69.0939,179575.0
2016-09-21 15:50:00,87.29,87.31,87.14,87.15,207864.0,69.0939,69.1097,68.9752,68.9831,207864.0
2016-09-22 09:30:00,87.52,87.6,87.43,87.51,141297.0,69.2759,69.3393,69.2047,69.268,141297.0
2016-09-22 09:40:00,87.5,87.56,87.42,87.5,92590.0,69.2601,69.3076,69.1968,69.2601,92590.0
2016-09-22 09:50:00,87.51,87.53,87.4,87.44,49412.0,69.268,69.2839,69.181,69.2126,49412.0
2016-09-22 10:00:00,87.44,87.61,87.43,87.55,62895.0,69.2126,69.3472,69.2047,69.2997,62895.0
2016-09-22 10:10:00,87.55,87.6,87.52,87.55,129446.0,69.2997,69.3393,69.2759,69.2997,129446.0
2016-09-22 10:20:00,87.55,87.69,87.52,87.64,111646.0,69.2997,69.4105,69.2759,69.3709,111646.0
2016-09-22 10:30:00,87.64,87.77,87.57,87.76,65189.0,69.3709,69.4738,69.3155,69.4659,65189.0
2016-09-22 10:40:00,87.75,87.82,87.67,87.81,63878.0,69.458,69.5134,69.3947,69.5055,63878.0
2016-09-22 10:50:00,87.82,87.86,87.75,87.81,75097.0,69.5134,69.5451,69.458,69.5055,75097.0
2016-09-22 11:00:00,87.81,87.87,87.72,87.76,94108.0,69.5055,69.553,69.4342,69.4659,94108.0
2016-09-22 11:10:00,87.75,87.81,87.7,87.81,116982.0,69.458,69.5055,69.4184,69.5055,116982.0
2016-09-22 11:20:00,87.8,87.81,87.61,87.67,87823.0,69.4976,69.5055,69.3472,69.3947,87823.0
2016-09-22 11:30:00,87.67,87.73,87.65,87.68,83987.0,69.3947,69.4422,69.3788,69.4026,83987.0
2016-09-22 11:40:00,87.67,87.68,87.5,87.51,45065.0,69.3947,69.4026,69.2601,69.268,45065.0
2016-09-22 11:50:00,87.51,87.64,87.5,87.64,76268.0,69.268,69.3709,69.2601,69.3709,76268.0
2016-09-22 12:00:00,87.64,87.68,87.6,87.6,43200.0,69.3709,69.4026,69.3393,69.3393,43200.0
2016-09-22 12:10:00,87.6,87.65,87.59,87.65,50271.0,69.3393,69.3788,69.3313,69.3788,50271.0
2016-09-22 12:20:00,87.65,87.75,87.64,87.72,33806.0,69.3788,69.458,69.3709,69.4342,33806.0
2016-09-22 12:30:00,87.72,87.77,87.68,87.7,22630.0,69.4342,69.4738,69.4026,69.4184,22630.0
2016-09-22 12:40:00,87.71,87.76,87.67,87.7,26105.0,69.4263,69.4659,69.3947,69.4184,26105.0
2016-09-22 12:50:00,87.7,87.78,87.69,87.78,32860.0,69.4184,69.4817,69.4105,69.4817,32860.0
2016-09-22 13:00:00,87.78,87.84,87.76,87.8,91703.0,69.4817,69.5292,69.4659,69.4976,91703.0
2016-09-22 13:10:00,87.8,87.91,87.79,87.89,72169.0,69.4976,69.5846,69.4897,69.5688,72169.0
2016-09-22 13:20:00,87.89,87.9,87.83,87.84,32538.0,69.5688,69.5767,69.5213,69.5292,32538.0
2016-09-22 13:30:00,87.84,87.93,87.84,87.92,25362.0,69.5292,69.6005,69.5292,69.5926,25362.0
2016-09-22 13:40:00,87.92,87.93,87.88,87.92,51612.0,69.5926,69.6005,69.5609,69.5926,51612.0
2016-09-22 13:50:00,87.91,87.92,87.81,87.84,72733.0,69.5846,69.5926,69.5055,69.5292,72733.0
2016-09-22 14:00:00,87.84,87.92,87.81,87.88,78227.0,69.5292,69.5926,69.5055,69.5609,78227.0
2016-09-22 14:10:00,87.87,87.88,87.65,87.72,91091.0,69.553,69.5609,69.3788,69.4342,91091.0
2016-09-22 14:20:00,87.72,87.82,87.67,87.76,90621.0,69.4342,69.5134,69.3947,69.4659,90621.0
2016-09-22 14:30:00,87.75,87.8,87.69,87.74,120701.0,69.458,69.4976,69.4105,69.4501,120701.0
2016-09-22 14:40:00,87.75,87.87,87.75,87.86,85831.0,69.458,69.553,69.458,69.5451,85831.0
2016-09-22 14:50:00,87.85,87.96,87.8,87.95,86941.0,69.5371,69.6242,69.4976,69.6163,86941.0
2016-09-22 15:00:00,87.95,87.99,87.92,87.94,69848.0,69.6163,69.648,69.5926,69.6084,69848.0
2016-09-22 15:10:00,87.95,87.98,87.91,87.95,97492.0,69.6163,69.64,69.5846,69.6163,97492.0
2016-09-22 15:20:00,87.94,87.98,87.89,87.92,81075.0,69.6084,69.64,69.5688,69.5926,81075.0
2016-09-22 15:30:00,87.92,88.05,87.9,87.97,165044.0,69.5926,69.6955,69.5767,69.6321,165044.0
2016-09-22 15:40:00,87.98,87.98,87.83,87.88,286795.0,69.64,69.64,69.5213,69.5609,286795.0
2016-09-22 15:50:00,87.86,87.91,87.81,87.82,466448.0,69.5451,69.5846,69.5055,69.5134,466448.0
2016-09-23 09:30:00,87.61,87.75,87.6,87.7,89077.0,69.3472,69.458,69.3393,69.4184,89077.0
2016-09-23 09:40:00,87.7,87.84,87.63,87.7,137856.0,69.4184,69.5292,69.363,69.4184,137856.0
2016-09-23 09:50:00,87.7,87.77,87.63,87.69,99431.0,69.4184,69.4738,69.363,69.4105,99431.0
2016-09-23 10:00:00,87.7,87.74,87.43,87.48,135626.0,69.4184,69.4501,69.2047,69.2443,135626.0
2016-09-23 10:10:00,87.48,87.62,87.47,87.52,73352.0,69.2443,69.3551,69.2364,69.2759,73352.0
2016-09-23 10:20:00,87.51,87.6,87.43,87.55,52794.0,69.268,69.3393,69.2047,69.2997,52794.0
2016-09-23 10:30:00,87.56,87.61,87.56,87.59,45878.0,69.3076,69.3472,69.3076,69.3313,45878.0
2016-09-23 10:40:00,87.59,87.74,87.59,87.63,82298.0,69.3313,69.4501,69.3313,69.363,82298.0
2016-09-23 10:50:00,87.64,87.65,87.6,87.65,39815.0,69.3709,69.3788,69.3393,69.3788,39815.0
2016-09-23 11:00:00,87.65,87.72,87.62,87.63,52458.0,69.3788,69.4342,69.3551,69.363,52458.0
2016-09-23 11:10:00,87.62,87.62,87.5,87.51,86362.0,69.3551,69.3551,69.2601,69.268,86362.0
2016-09-23 11:20:00,87.51,87.55,87.43,87.5,86954.0,69.268,69.2997,69.2047,69.2601,86954.0
2016-09-23 11:30:00,87.5,87.67,87.49,87.66,76136.0,69.2601,69.3947,69.2522,69.3868,76136.0
2016-09-23 11:40:00,87.65,87.67,87.6,87.64,45838.0,69.3788,69.3947,69.3393,69.3709,45838.0
2016-09-23 11:50:00,87.65,87.68,87.58,87.64,38916.0,69.3788,69.4026,69.3234,69.3709,38916.0
2016-09-23 12:00:00,87.63,87.69,87.62,87.66,36304.0,69.363,69.4105,69.3551,69.3868,36304.0
2016-09-23 12:10:00,87.66,87.73,87.65,87.71,43482.0,69.3868,69.4422,69.3788,69.4263,43482.0
2016-09-23 12:20:00,87.71,87.73,87.67,87.71,28584.0,69.4263,69.4422,69.3947,69.4263,28584.0
2016-09-23 12:30:00,87.71,87.78,87.71,87.76,46727.0,69.4263,69.4817,69.4263,69.4659,46727.0
2016-09-23 12:40:00,87.75,87.84,87.75,87.81,41292.0,69.458,69.5292,69.458,69.5055,41292.0
2016-09-23 12:50:00,87.81,87.85,87.78,87.79,44725.0,69.5055,69.5371,69.4817,69.4897,44725.0
2016-09-23 13:00:00,87.8,87.81,87.67,87.68,31872.0,69.4976,69.5055,69.3947,69.4026,31872.0
2016-09-23 13:10:00,87.67,87.71,87.63,87.65,28676.0,69.3947,69.4263,69.363,69.3788,28676.0
2016-09-23 13:20:00,87.65,87.72,87.64,87.68,41472.0,69.3788,69.4342,69.3709,69.4026,41472.0
2016-09-23 13:30:00,87.69,87.7,87.62,87.66,84374.0,69.4105,69.4184,69.3551,69.3868,84374.0
2016-09-23 13:40:00,87.67,87.67,87.61,87.64,30138.0,69.3947,69.3947,69.3472,69.3709,30138.0
2016-09-23 13:50:00,87.63,87.65,87.55,87.61,49255.0,69.363,69.3788,69.2997,69.3472,49255.0
2016-09-23 14:00:00,87.61,87.67,87.59,87.64,45241.0,69.3472,69.3947,69.3313,69.3709,45241.0
2016-09-23 14:10:00,87.64,87.7,87.63,87.7,38960.0,69.3709,69.4184,69.363,69.4184,38960.0
2016-09-23 14:20:00,87.7,87.72,87.67,87.7,49646.0,69.4184,69.4342,69.3947,69.4184,49646.0
2016-09-23 14:30:00,87.71,87.77,87.67,87.73,102308.0,69.4263,69.4738,69.3947,69.4422,102308.0
2016-09-23 14:40:00,87.74,87.86,87.73,87.85,66733.0,69.4501,69.5451,69.4422,69.5371,66733.0
2016-09-23 14:50:00,87.84,87.88,87.8,87.84,60245.0,69.5292,69.5609,69.4976,69.5292,60245.0
2016-09-23 15:00:00,87.83,87.88,87.81,87.86,82622.0,69.5213,69.5609,69.5055,69.5451,82622.0
2016-09-23 15:10:00,87.86,87.88,87.8,87.86,58097.0,69.5451,69.5609,69.4976,69.5451,58097.0
2016-09-23 15:20:00,87.85,87.94,87.79,87.94,67221.0,69.5371,69.6084,69.4897,69.6084,67221.0
2016-09-23 15:30:00,87.94,88.0,87.79,87.81,111905.0,69.6084,69.6559,69.4897,69.5055,111905.0
2016-09-23 15:40:00,87.8,87.85,87.75,87.77,142869.0,69.4976,69.5371,69.458,69.4738,142869.0
2016-09-23 15:50:00,87.77,87.85,87.71,87.72,264368.0,69.4738,69.5371,69.4263,69.4342,264368.0
2016-09-26 09:30:00,87.28,87.46,86.67,86.79,153694.0,69.086,69.2284,68.6031,68.6981,153694.0
2016-09-26 09:40:00,86.82,86.94,86.7,86.84,78618.0,68.7219,68.8168,68.6269,68.7377,78618.0
2016-09-26 09:50:00,86.84,86.84,86.64,86.73,67742.0,68.7377,68.7377,68.5794,68.6506,67742.0
2016-09-26 10:00:00,86.72,86.79,86.69,86.79,91625.0,68.6427,68.6981,68.619,68.6981,91625.0
2016-09-26 10:10:00,86.79,86.87,86.75,86.85,69136.0,68.6981,68.7614,68.6665,68.7456,69136.0
2016-09-26 10:20:00,86.85,86.86,86.75,86.76,64791.0,68.7456,68.7535,68.6665,68.6744,64791.0
2016-09-26 10:30:00,86.76,86.85,86.75,86.83,70205.0,68.6744,68.7456,68.6665,68.7298,70205.0
2016-09-26 10:40:00,86.83,86.88,86.79,86.85,56562.0,68.7298,68.7694,68.6981,68.7456,56562.0
2016-09-26 10:50:00,86.85,86.87,86.69,86.79,135828.0,68.7456,68.7614,68.619,68.6981,135828.0
2016-09-26 11:00:00,86.79,86.84,86.69,86.75,42466.0,68.6981,68.7377,68.619,68.6665,42466.0
2016-09-26 11:10:00,86.75,86.8,86.57,86.62,86206.0,68.6665,68.706,68.524,68.5635,86206.0
2016-09-26 11:20:00,86.62,86.7,86.47,86.55,256414.0,68.5635,68.6269,68.4448,68.5081,256414.0
2016-09-26 11:30:00,86.54,86.68,86.5,86.66,35254.0,68.5002,68.611,68.4686,68.5952,35254.0
2016-09-26 11:40:00,86.67,86.78,86.67,86.7,51679.0,68.6031,68.6902,68.6031,68.6269,51679.0
2016-09-26 11:50:00,86.7,86.75,86.64,86.75,46516.0,68.6269,68.6665,68.5794,68.6665,46516.0
2016-09-26 12:00:00,86.75,86.75,86.62,86.65,76628.0,68.6665,68.6665,68.5635,68.5873,76628.0
2016-09-26 12:10:00,86.65,86.72,86.64,86.66,69662.0,68.5873,68.6427,68.5794,68.5952,69662.0
2016-09-26 12:20:00,86.66,86.77,86.66,86.72,55336.0,68.5952,68.6823,68.5952,68.6427,55336.0
2016-09-26 12:30:00,86.72,86.76,86.58,86.58,61399.0,68.6427,68.6744,68.5319,68.5319,61399.0
2016-09-26 12:40:00,86.58,86.67,86.57,86.67,40043.0,68.5319,68.6031,68.524,68.6031,40043.0
2016-09-26 12:50:00,86.67,86.75,86.66,86.69,28918.0,68.6031,68.6665,68.5952,68.619,28918.0
2016-09-26 13:00:00,86.69,86.69,86.57,86.57,37320.0,68.619,68.619,68.524,68.524,37320.0
2016-09-26 13:10:00,86.56,86.65,86.56,86.6,31321.0,68.5161,68.5873,68.5161,68.5477,31321.0
2016-09-26 13:20:00,86.6,86.6,86.48,86.49,51250.0,68.5477,68.5477,68.4527,68.4606,51250.0
2016-09-26 13:30:00,86.5,86.5,86.35,86.4,50154.0,68.4686,68.4686,68.3498,68.3894,50154.0
2016-09-26 13:40:00,86.4,86.44,86.29,86.3,63949.0,68.3894,68.4211,68.3023,68.3103,63949.0
2016-09-26 13:50:00,86.3,86.42,86.3,86.42,40467.0,68.3103,68.4052,68.3103,68.4052,40467.0
2016-09-26 14:00:00,86.43,86.54,86.4,86.51,52683.0,68.4132,68.5002,68.3894,68.4765,52683.0
2016-09-26 14:10:00,86.51,86.66,86.47,86.66,39579.0,68.4765,68.5952,68.4448,68.5952,39579.0
2016-09-26 14:20:00,86.66,86.66,86.58,86.64,42007.0,68.5952,68.5952,68.5319,68.5794,42007.0
2016-09-26 14:30:00,86.65,86.67,86.5,86.54,38754.0,68.5873,68.6031,68.4686,68.5002,38754.0
2016-09-26 14:40:00,86.54,86.61,86.51,86.57,36318.0,68.5002,68.5556,68.4765,68.524,36318.0
2016-09-26 14:50:00,86.58,86.59,86.53,86.55,37200.0,68.5319,68.5398,68.4923,68.5081,37200.0
2016-09-26 15:00:00,86.55,86.65,86.49,86.63,61732.0,68.5081,68.5873,68.4606,68.5715,61732.0
2016-09-26 15:10:00,86.63,86.67,86.57,86.57,60279.0,68.5715,68.6031,68.524,68.524,60279.0
2016-09-26 15:20:00,86.57,86.66,86.55,86.65,57523.0,68.524,68.5952,68.5081,68.5873,57523.0
2016-09-26 15:30:00,86.65,86.73,86.55,86.61,91900.0,68.5873,68.6506,68.5081,68.5556,91900.0
2016-09-26 15:40:00,86.61,86.7,86.55,86.69,125509.0,68.5556,68.6269,68.5081,68.619,125509.0
2016-09-26 15:50:00,86.69,86.7,86.51,86.58,287226.0,68.619,68.6269,68.4765,68.5319,287226.0
2016-09-27 09:30:00,86.16,86.39,85.73,86.14,142171.0,68.5378,68.7208,68.1957,68.5219,142171.0
2016-09-27 09:40:00,86.16,86.31,85.89,86.05,90753.0,68.5378,68.6571,68.323,68.4503,90753.0
2016-09-27 09:50:00,86.06,86.21,85.95,86.19,71851.0,68.4583,68.5776,68.3708,68.5617,71851.0
2016-09-27 10:00:00,86.18,86.57,86.18,86.45,62176.0,68.5537,68.8639,68.5537,68.7685,62176.0
2016-09-27 10:10:00,86.45,86.45,86.34,86.41,77031.0,68.7685,68.7685,68.681,68.7367,77031.0
2016-09-27 10:20:00,86.41,86.48,86.34,86.35,51356.0,68.7367,68.7924,68.681,68.6889,51356.0
2016-09-27 10:30:00,86.34,86.4,86.21,86.24,49867.0,68.681,68.7287,68.5776,68.6014,49867.0
2016-09-27 10:40:00,86.23,86.26,86.16,86.23,73239.0,68.5935,68.6173,68.5378,68.5935,73239.0
2016-09-27 10:50:00,86.23,86.37,86.19,86.25,98057.0,68.5935,68.7048,68.5617,68.6094,98057.0
2016-09-27 11:00:00,86.24,86.31,86.12,86.2,79504.0,68.6014,68.6571,68.506,68.5696,79504.0
2016-09-27 11:10:00,86.19,86.26,86.11,86.16,38738.0,68.5617,68.6173,68.498,68.5378,38738.0
2016-09-27 11:20:00,86.16,86.48,86.16,86.43,55957.0,68.5378,68.7924,68.5378,68.7526,55957.0
2016-09-27 11:30:00,86.42,86.52,86.32,86.35,60592.0,68.7446,68.8242,68.6651,68.6889,60592.0
2016-09-27 11:40:00,86.37,86.37,86.29,86.29,39066.0,68.7048,68.7048,68.6412,68.6412,39066.0
2016-09-27 11:50:00,86.29,86.41,86.24,86.4,28595.0,68.6412,68.7367,68.6014,68.7287,28595.0
2016-09-27 12:00:00,86.39,86.47,86.39,86.39,31677.0,68.7208,68.7844,68.7208,68.7208,31677.0
2016-09-27 12:10:00,86.39,86.41,86.28,86.31,38855.0,68.7208,68.7367,68.6333,68.6571,38855.0
2016-09-27 12:20:00,86.31,86.58,86.3,86.54,36076.0,68.6571,68.8719,68.6492,68.8401,36076.0
2016-09-27 12:30:00,86.54,86.56,86.47,86.54,48464.0,68.8401,68.856,68.7844,68.8401,48464.0
2016-09-27 12:40:00,86.55,86.58,86.46,86.53,50514.0,68.848,68.8719,68.7764,68.8321,50514.0
2016-09-27 12:50:00,86.52,86.62,86.5,86.59,26409.0,68.8242,68.9037,68.8083,68.8799,26409.0
2016-09-27 13:00:00,86.58,86.65,86.55,86.58,35949.0,68.8719,68.9276,68.848,68.8719,35949.0
2016-09-27 13:10:00,86.58,86.6,86.49,86.58,34635.0,68.8719,68.8878,68.8003,68.8719,34635.0
2016-09-27 13:20:00,86.59,86.72,86.59,86.72,31902.0,68.8799,68.9833,68.8799,68.9833,31902.0
2016-09-27 13:30:00,86.72,86.77,86.67,86.72,64946.0,68.9833,69.023,68.9435,68.9833,64946.0
2016-09-27 13:40:00,86.73,86.75,86.69,86.69,29513.0,68.9912,69.0071,68.9594,68.9594,29513.0
2016-09-27 13:50:00,86.7,86.74,86.65,86.71,36647.0,68.9674,68.9992,68.9276,68.9753,36647.0
2016-09-27 14:00:00,86.71,86.78,86.63,86.66,67392.0,68.9753,69.031,68.9117,68.9355,67392.0
2016-09-27 14:10:00,86.65,86.73,86.64,86.7,34977.0,68.9276,68.9912,68.9196,68.9674,34977.0
2016-09-27 14:20:00,86.69,86.7,86.62,86.64,35412.0,68.9594,68.9674,68.9037,68.9196,35412.0
2016-09-27 14:30:00,86.64,86.65,86.58,86.59,53748.0,68.9196,68.9276,68.8719,68.8799,53748.0
2016-09-27 14:40:00,86.6,86.63,86.56,86.58,33555.0,68.8878,68.9117,68.856,68.8719,33555.0
2016-09-27 14:50:00,86.57,86.58,86.53,86.55,48139.0,68.8639,68.8719,68.8321,68.848,48139.0
2016-09-27 15:00:00,86.55,86.59,86.54,86.55,71371.0,68.848,68.8799,68.8401,68.848,71371.0
2016-09-27 15:10:00,86.55,86.56,86.5,86.53,61266.0,68.848,68.856,68.8083,68.8321,61266.0
2016-09-27 15:20:00,86.53,86.55,86.44,86.49,99014.0,68.8321,68.848,68.7605,68.8003,99014.0
2016-09-27 15:30:00,86.48,86.58,86.4,86.56,95260.0,68.7924,68.8719,68.7287,68.856,95260.0
2016-09-27 15:40:00,86.57,86.64,86.55,86.56,147387.0,68.8639,68.9196,68.848,68.856,147387.0
2016-09-27 15:50:00,86.56,86.69,86.53,86.67,355704.0,68.856,68.9594,68.8321,68.9435,355704.0
2016-09-28 09:30:00,86.56,86.75,86.43,86.6,79001.0,68.856,69.0071,68.7526,68.8878,79001.0
2016-09-28 09:40:00,86.6,86.61,86.48,86.52,36046.0,68.8878,68.8958,68.7924,68.8242,36046.0
2016-09-28 09:50:00,86.53,86.75,86.53,86.75,43032.0,68.8321,69.0071,68.8321,69.0071,43032.0
2016-09-28 10:00:00,86.78,86.8,86.59,86.64,36386.0,69.031,69.0469,68.8799,68.9196,36386.0
2016-09-28 10:10:00,86.63,86.65,86.53,86.55,34467.0,68.9117,68.9276,68.8321,68.848,34467.0
2016-09-28 10:20:00,86.55,86.63,86.48,86.61,36018.0,68.848,68.9117,68.7924,68.8958,36018.0
2016-09-28 10:30:00,86.61,86.67,86.44,86.44,51802.0,68.8958,68.9435,68.7605,68.7605,51802.0
2016-09-28 10:40:00,86.43,86.59,86.43,86.5,32775.0,68.7526,68.8799,68.7526,68.8083,32775.0
2016-09-28 10:50:00,86.5,86.58,86.39,86.45,45852.0,68.8083,68.8719,68.7208,68.7685,45852.0
2016-09-28 11:00:00,86.45,86.46,86.27,86.29,84589.0,68.7685,68.7764,68.6253,68.6412,84589.0
2016-09-28 11:10:00,86.29,86.36,86.22,86.29,56809.0,68.6412,68.6969,68.5855,68.6412,56809.0
2016-09-28 11:20:00,86.29,86.35,86.24,86.26,47933.0,68.6412,68.6889,68.6014,68.6173,47933.0
2016-09-28 11:30:00,86.26,86.28,86.16,86.25,44490.0,68.6173,68.6333,68.5378,68.6094,44490.0
2016-09-28 11:40:00,86.25,86.31,86.25,86.26,26392.0,68.6094,68.6571,68.6094,68.6173,26392.0
2016-09-28 11:50:00,86.26,86.34,86.22,86.28,32153.0,68.6173,68.681,68.5855,68.6333,32153.0
2016-09-28 12:00:00,86.3,86.33,86.26,86.32,29979.0,68.6492,68.673,68.6173,68.6651,29979.0
2016-09-28 12:10:00,86.31,86.4,86.29,86.36,47067.0,68.6571,68.7287,68.6412,68.6969,47067.0
2016-09-28 12:20:00,86.36,86.37,86.29,86.35,20916.0,68.6969,68.7048,68.6412,68.6889,20916.0
2016-09-28 12:30:00,86.35,86.38,86.27,86.33,23286.0,68.6889,68.7128,68.6253,68.673,23286.0
2016-09-28 12:40:00,86.33,86.42,86.31,86.38,28223.0,68.673,68.7446,68.6571,68.7128,28223.0
2016-09-28 12:50:00,86.38,86.41,86.33,86.37,40727.0,68.7128,68.7367,68.673,68.7048,40727.0
2016-09-28 13:00:00,86.36,86.37,86.3,86.35,22939.0,68.6969,68.7048,68.6492,68.6889,22939.0
2016-09-28 13:10:00,86.35,86.46,86.2,86.25,130864.0,68.6889,68.7764,68.5696,68.6094,130864.0
2016-09-28 13:20:00,86.27,86.37,86.26,86.34,35504.0,68.6253,68.7048,68.6173,68.681,35504.0
2016-09-28 13:30:00,86.36,86.61,86.36,86.6,112194.0,68.6969,68.8958,68.6969,68.8878,112194.0
2016-09-28 13:40:00,86.61,86.71,86.6,86.64,105266.0,68.8958,68.9753,68.8878,68.9196,105266.0
2016-09-28 13:50:00,86.65,86.74,86.65,86.74,48242.0,68.9276,68.9992,68.9276,68.9992,48242.0
2016-09-28 14:00:00,86.74,86.75,86.59,86.64,61722.0,68.9992,69.0071,68.8799,68.9196,61722.0
2016-09-28 14:10:00,86.65,86.86,86.63,86.86,77793.0,68.9276,69.0946,68.9117,69.0946,77793.0
2016-09-28 14:20:00,86.85,86.89,86.73,86.8,68120.0,69.0867,69.1185,68.9912,69.0469,68120.0
2016-09-28 14:30:00,86.8,86.89,86.76,86.79,42842.0,69.0469,69.1185,69.0151,69.0389,42842.0
2016-09-28 14:40:00,86.8,86.87,86.78,86.83,45428.0,69.0469,69.1026,69.031,69.0708,45428.0
2016-09-28 14:50:00,86.83,86.88,86.78,86.79,39931.0,69.0708,69.1105,69.031,69.0389,39931.0
2016-09-28 15:00:00,86.79,86.8,86.72,86.74,34147.0,69.0389,69.0469,68.9833,68.9992,34147.0
2016-09-28 15:10:00,86.75,86.75,86.64,86.65,90620.0,69.0071,69.0071,68.9196,68.9276,90620.0
2016-09-28 15:20:00,86.65,86.69,86.59,86.6,98945.0,68.9276,68.9594,68.8799,68.8878,98945.0
2016-09-28 15:30:00,86.61,86.68,86.6,86.68,96556.0,68.8958,68.9514,68.8878,68.9514,96556.0
2016-09-28 15:40:00,86.69,86.8,86.66,86.74,208719.0,68.9594,69.0469,68.9355,68.9992,208719.0
2016-09-28 15:50:00,86.74,86.78,86.72,86.73,306517.0,68.9992,69.031,68.9833,68.9912,306517.0
2016-09-29 09:30:00,86.86,87.46,86.6,86.61,201381.0,69.0946,69.5719,68.8878,68.8958,201381.0
2016-09-29 09:40:00,86.6,86.6,86.36,86.53,37067.0,68.8878,68.8878,68.6969,68.8321,37067.0
2016-09-29 09:50:00,86.53,86.63,86.35,86.4,49722.0,68.8321,68.9117,68.6889,68.7287,49722.0
2016-09-29 10:00:00,86.4,86.51,86.34,86.35,68639.0,68.7287,68.8162,68.681,68.6889,68639.0
2016-09-29 10:10:00,86.36,86.36,86.02,86.12,64310.0,68.6969,68.6969,68.4264,68.506,64310.0
2016-09-29 10:20:00,86.11,86.11,85.91,85.95,105152.0,68.498,68.498,68.3389,68.3708,105152.0
2016-09-29 10:30:00,85.95,86.09,85.94,86.08,57139.0,68.3708,68.4821,68.3628,68.4742,57139.0
2016-09-29 10:40:00,86.08,86.11,85.8,85.82,49028.0,68.4742,68.498,68.2514,68.2673,49028.0
2016-09-29 10:50:00,85.83,85.9,85.77,85.81,55713.0,68.2753,68.331,68.2276,68.2594,55713.0
2016-09-29 11:00:00,85.81,85.91,85.76,85.83,74410.0,68.2594,68.3389,68.2196,68.2753,74410.0
2016-09-29 11:10:00,85.83,85.83,85.64,85.72,43295.0,68.2753,68.2753,68.1242,68.1878,43295.0
2016-09-29 11:20:00,85.72,85.89,85.71,85.89,38521.0,68.1878,68.323,68.1798,68.323,38521.0
2016-09-29 11:30:00,85.88,85.89,85.77,85.8,43389.0,68.3151,68.323,68.2276,68.2514,43389.0
2016-09-29 11:40:00,85.8,85.91,85.79,85.82,38583.0,68.2514,68.3389,68.2435,68.2673,38583.0
2016-09-29 11:50:00,85.82,85.91,85.79,85.87,46866.0,68.2673,68.3389,68.2435,68.3071,46866.0
2016-09-29 12:00:00,85.86,85.94,85.8,85.9,45639.0,68.2992,68.3628,68.2514,68.331,45639.0
2016-09-29 12:10:00,85.91,85.94,85.8,85.87,25362.0,68.3389,68.3628,68.2514,68.3071,25362.0
2016-09-29 12:20:00,85.86,85.94,85.83,85.83,30002.0,68.2992,68.3628,68.2753,68.2753,30002.0
2016-09-29 12:30:00,85.82,85.84,85.69,85.69,53635.0,68.2673,68.2832,68.1639,68.1639,53635.0
2016-09-29 12:40:00,85.69,85.71,85.45,85.46,68559.0,68.1639,68.1798,67.973,67.981,68559.0
2016-09-29 12:50:00,85.44,85.45,85.18,85.26,75952.0,67.9651,67.973,67.7582,67.8219,75952.0
2016-09-29 13:00:00,85.25,85.35,85.06,85.34,111314.0,67.8139,67.8935,67.6628,67.8855,111314.0
2016-09-29 13:10:00,85.34,85.46,85.24,85.27,84282.0,67.8855,67.981,67.806,67.8298,84282.0
2016-09-29 13:20:00,85.26,85.41,85.23,85.36,77173.0,67.8219,67.9412,67.798,67.9014,77173.0
2016-09-29 13:30:00,85.36,85.48,85.31,85.34,103255.0,67.9014,67.9969,67.8617,67.8855,103255.0
2016-09-29 13:40:00,85.35,85.41,85.24,85.32,81058.0,67.8935,67.9412,67.806,67.8696,81058.0
2016-09-29 13:50:00,85.32,85.36,85.1,85.24,109625.0,67.8696,67.9014,67.6946,67.806,109625.0
2016-09-29 14:00:00,85.23,85.47,85.2,85.4,98506.0,67.798,67.9889,67.7741,67.9332,98506.0
2016-09-29 14:10:00,85.39,85.59,85.35,85.54,64062.0,67.9253,68.0844,67.8935,68.0446,64062.0
2016-09-29 14:20:00,85.54,85.75,85.54,85.74,59102.0,68.0446,68.2117,68.0446,68.2037,59102.0
2016-09-29 14:30:00,85.75,85.78,85.64,85.73,45962.0,68.2117,68.2355,68.1242,68.1957,45962.0
2016-09-29 14:40:00,85.73,85.74,85.59,85.71,61042.0,68.1957,68.2037,68.0844,68.1798,61042.0
2016-09-29 14:50:00,85.7,85.72,85.52,85.56,29871.0,68.1719,68.1878,68.0287,68.0605,29871.0
2016-09-29 15:00:00,85.55,85.64,85.45,85.53,54036.0,68.0526,68.1242,67.973,68.0367,54036.0
2016-09-29 15:10:00,85.52,85.52,85.35,85.4,63037.0,68.0287,68.0287,67.8935,67.9332,63037.0
2016-09-29 15:20:00,85.39,85.44,85.25,85.44,90791.0,67.9253,67.9651,67.8139,67.9651,90791.0
2016-09-29 15:30:00,85.44,85.62,85.41,85.62,135066.0,67.9651,68.1082,67.9412,68.1082,135066.0
2016-09-29 15:40:00,85.62,85.64,85.43,85.54,173166.0,68.1082,68.1242,67.9571,68.0446,173166.0
2016-09-29 15:50:00,85.54,85.57,85.4,85.42,475737.0,68.0446,68.0685,67.9332,67.9492,475737.0
2016-09-30 09:30:00,85.7,85.84,85.55,85.61,156371.0,68.1719,68.2832,68.0526,68.1003,156371.0
2016-09-30 09:40:00,85.62,85.82,85.56,85.68,82817.0,68.1082,68.2673,68.0605,68.156,82817.0
2016-09-30 09:50:00,85.69,85.81,85.65,85.7,71483.0,68.1639,68.2594,68.1321,68.1719,71483.0
2016-09-30 10:00:00,85.65,85.87,85.65,85.87,82904.0,68.1321,68.3071,68.1321,68.3071,82904.0
2016-09-30 10:10:00,85.88,85.97,85.83,85.89,156169.0,68.3151,68.3867,68.2753,68.323,156169.0
2016-09-30 10:20:00,85.89,85.99,85.83,85.98,112919.0,68.323,68.4026,68.2753,68.3946,112919.0
2016-09-30 10:30:00,85.98,86.19,85.98,86.13,93935.0,68.3946,68.5617,68.3946,68.5139,93935.0
2016-09-30 10:40:00,86.13,86.13,85.87,85.92,52968.0,68.5139,68.5139,68.3071,68.3469,52968.0
2016-09-30 10:50:00,85.93,86.01,85.88,85.95,47736.0,68.3548,68.4185,68.3151,68.3708,47736.0
2016-09-30 11:00:00,85.95,86.11,85.95,86.05,42324.0,68.3708,68.498,68.3708,68.4503,42324.0
2016-09-30 11:10:00,86.05,86.2,86.05,86.16,43589.0,68.4503,68.5696,68.4503,68.5378,43589.0
2016-09-30 11:20:00,86.16,86.22,86.13,86.13,44294.0,68.5378,68.5855,68.5139,68.5139,44294.0
2016-09-30 11:30:00,86.13,86.2,85.98,86.01,73166.0,68.5139,68.5696,68.3946,68.4185,73166.0
2016-09-30 11:40:00,86.0,86.09,85.98,86.06,21319.0,68.4105,68.4821,68.3946,68.4583,21319.0
2016-09-30 11:50:00,86.06,86.07,85.92,85.93,32585.0,68.4583,68.4662,68.3469,68.3548,32585.0
2016-09-30 12:00:00,85.92,85.96,85.9,85.96,24142.0,68.3469,68.3787,68.331,68.3787,24142.0
2016-09-30 12:10:00,85.96,85.97,85.92,85.93,24773.0,68.3787,68.3867,68.3469,68.3548,24773.0
2016-09-30 12:20:00,85.93,85.98,85.92,85.95,26276.0,68.3548,68.3946,68.3469,68.3708,26276.0
2016-09-30 12:30:00,85.94,85.98,85.93,85.97,28028.0,68.3628,68.3946,68.3548,68.3867,28028.0
2016-09-30 12:40:00,85.98,86.03,85.91,86.03,35933.0,68.3946,68.4344,68.3389,68.4344,35933.0
2016-09-30 12:50:00,86.02,86.03,85.96,85.97,42355.0,68.4264,68.4344,68.3787,68.3867,42355.0
2016-09-30 13:00:00,85.96,86.02,85.94,85.97,28981.0,68.3787,68.4264,68.3628,68.3867,28981.0
2016-09-30 13:10:00,85.97,86.01,85.96,85.97,33812.0,68.3867,68.4185,68.3787,68.3867,33812.0
2016-09-30 13:20:00,85.97,86.0,85.95,85.96,42487.0,68.3867,68.4105,68.3708,68.3787,42487.0
2016-09-30 13:30:00,85.96,86.0,85.9,86.0,38276.0,68.3787,68.4105,68.331,68.4105,38276.0
2016-09-30 13:40:00,86.0,86.06,85.98,86.02,24870.0,68.4105,68.4583,68.3946,68.4264,24870.0
2016-09-30 13:50:00,86.03,86.07,85.99,86.05,33412.0,68.4344,68.4662,68.4026,68.4503,33412.0
2016-09-30 14:00:00,86.05,86.12,86.03,86.06,48679.0,68.4503,68.506,68.4344,68.4583,48679.0
2016-09-30 14:10:00,86.06,86.17,86.06,86.12,34086.0,68.4583,68.5458,68.4583,68.506,34086.0
2016-09-30 14:20:00,86.13,86.19,86.12,86.19,40547.0,68.5139,68.5617,68.506,68.5617,40547.0
2016-09-30 14:30:00,86.19,86.25,86.15,86.21,47893.0,68.5617,68.6094,68.5298,68.5776,47893.0
2016-09-30 14:40:00,86.2,86.36,86.19,86.36,70433.0,68.5696,68.6969,68.5617,68.6969,70433.0
2016-09-30 14:50:00,86.35,86.41,86.27,86.41,64768.0,68.6889,68.7367,68.6253,68.7367,64768.0
2016-09-30 15:00:00,86.42,86.5,86.39,86.5,70950.0,68.7446,68.8083,68.7208,68.8083,70950.0
2016-09-30 15:10:00,86.49,86.66,86.48,86.62,155291.0,68.8003,68.9355,68.7924,68.9037,155291.0
2016-09-30 15:20:00,86.62,86.67,86.56,86.61,144520.0,68.9037,68.9435,68.856,68.8958,144520.0
2016-09-30 15:30:00,86.62,86.64,86.55,86.55,134466.0,68.9037,68.9196,68.848,68.848,134466.0
2016-09-30 15:40:00,86.55,86.68,86.5,86.6,356041.0,68.848,68.9514,68.8083,68.8878,356041.0
2016-09-30 15:50:00,86.6,86.63,86.39,86.4,662475.0,68.8878,68.9117,68.7208,68.7287,662475.0
2016-10-03 09:30:00,86.0,86.08,85.71,85.9,105456.0,68.4105,68.4742,68.1798,68.331,105456.0
2016-10-03 09:40:00,85.91,85.99,85.75,85.77,78137.0,68.3389,68.4026,68.2117,68.2276,78137.0
2016-10-03 09:50:00,85.79,86.15,85.77,86.15,73773.0,68.2435,68.5298,68.2276,68.5298,73773.0
2016-10-03 10:00:00,86.15,86.21,85.88,86.05,109114.0,68.5298,68.5776,68.3151,68.4503,109114.0
2016-10-03 10:10:00,86.04,86.1,85.95,86.06,65725.0,68.4423,68.4901,68.3708,68.4583,65725.0
2016-10-03 10:20:00,86.05,86.16,85.96,86.12,73134.0,68.4503,68.5378,68.3787,68.506,73134.0
2016-10-03 10:30:00,86.11,86.16,86.08,86.11,76521.0,68.498,68.5378,68.4742,68.498,76521.0
2016-10-03 10:40:00,86.11,86.32,86.08,86.26,92711.0,68.498,68.6651,68.4742,68.6173,92711.0
2016-10-03 10:50:00,86.26,86.29,86.11,86.11,39879.0,68.6173,68.6412,68.498,68.498,39879.0
2016-10-03 11:00:00,86.12,86.19,86.09,86.13,63064.0,68.506,68.5617,68.4821,68.5139,63064.0
2016-10-03 11:10:00,86.12,86.2,86.12,86.16,34257.0,68.506,68.5696,68.506,68.5378,34257.0
2016-10-03 11:20:00,86.16,86.21,86.14,86.14,52864.0,68.5378,68.5776,68.5219,68.5219,52864.0
2016-10-03 11:30:00,86.14,86.22,86.11,86.16,39423.0,68.5219,68.5855,68.498,68.5378,39423.0
2016-10-03 11:40:00,86.16,86.18,86.1,86.1,32595.0,68.5378,68.5537,68.4901,68.4901,32595.0
2016-10-03 11:50:00,86.1,86.18,86.05,86.15,62488.0,68.4901,68.5537,68.4503,68.5298,62488.0
2016-10-03 12:00:00,86.14,86.18,86.11,86.16,27898.0,68.5219,68.5537,68.498,68.5378,27898.0
2016-10-03 12:10:00,86.16,86.17,86.06,86.06,35732.0,68.5378,68.5458,68.4583,68.4583,35732.0
2016-10-03 12:20:00,86.04,86.04,85.9,85.98,38333.0,68.4423,68.4423,68.331,68.3946,38333.0
2016-10-03 12:30:00,85.98,86.06,85.95,86.0,27485.0,68.3946,68.4583,68.3708,68.4105,27485.0
2016-10-03 12:40:00,86.0,86.11,86.0,86.08,39060.0,68.4105,68.498,68.4105,68.4742,39060.0
2016-10-03 12:50:00,86.08,86.1,86.0,86.09,101874.0,68.4742,68.4901,68.4105,68.4821,101874.0
2016-10-03 13:00:00,86.1,86.11,86.0,86.02,31498.0,68.4901,68.498,68.4105,68.4264,31498.0
2016-10-03 13:10:00,86.02,86.07,85.98,86.02,55764.0,68.4264,68.4662,68.3946,68.4264,55764.0
2016-10-03 13:20:00,86.03,86.11,86.02,86.03,41736.0,68.4344,68.498,68.4264,68.4344,41736.0
2016-10-03 13:30:00,86.03,86.08,85.99,86.05,37751.0,68.4344,68.4742,68.4026,68.4503,37751.0
2016-10-03 13:40:00,86.05,86.08,86.0,86.04,37789.0,68.4503,68.4742,68.4105,68.4423,37789.0
2016-10-03 13:50:00,86.04,86.11,86.04,86.1,40298.0,68.4423,68.498,68.4423,68.4901,40298.0
2016-10-03 14:00:00,86.11,86.2,86.1,86.12,67236.0,68.498,68.5696,68.4901,68.506,67236.0
2016-10-03 14:10:00,86.12,86.16,86.09,86.14,58032.0,68.506,68.5378,68.4821,68.5219,58032.0
2016-10-03 14:20:00,86.14,86.24,86.12,86.2,78191.0,68.5219,68.6014,68.506,68.5696,78191.0
2016-10-03 14:30:00,86.2,86.32,86.19,86.2,75794.0,68.5696,68.6651,68.5617,68.5696,75794.0
2016-10-03 14:40:00,86.21,86.24,86.16,86.16,48268.0,68.5776,68.6014,68.5378,68.5378,48268.0
2016-10-03 14:50:00,86.17,86.17,86.09,86.16,94318.0,68.5458,68.5458,68.4821,68.5378,94318.0
2016-10-03 15:00:00,86.17,86.17,86.05,86.06,69435.0,68.5458,68.5458,68.4503,68.4583,69435.0
2016-10-03 15:10:00,86.07,86.2,86.07,86.2,34685.0,68.4662,68.5696,68.4662,68.5696,34685.0
2016-10-03 15:20:00,86.2,86.23,86.16,86.23,49248.0,68.5696,68.5935,68.5378,68.5935,49248.0
2016-10-03 15:30:00,86.22,86.35,86.19,86.3,96839.0,68.5855,68.6889,68.5617,68.6492,96839.0
2016-10-03 15:40:00,86.31,86.38,86.29,86.34,112370.0,68.6571,68.7128,68.6412,68.681,112370.0
2016-10-03 15:50:00,86.35,86.44,86.25,86.38,189433.0,68.6889,68.7605,68.6094,68.7128,189433.0
2016-10-04 09:30:00,86.51,86.6,86.23,86.42,129660.0,68.8162,68.8878,68.5935,68.7446,129660.0
2016-10-04 09:40:00,86.43,86.46,86.34,86.39,92985.0,68.7526,68.7764,68.681,68.7208,92985.0
2016-10-04 09:50:00,86.36,86.62,86.33,86.55,131497.0,68.6969,68.9037,68.673,68.848,131497.0
2016-10-04 10:00:00,86.57,86.6,86.43,86.45,96308.0,68.8639,68.8878,68.7526,68.7685,96308.0
2016-10-04 10:10:00,86.45,86.46,86.11,86.19,114027.0,68.7685,68.7764,68.498,68.5617,114027.0
2016-10-04 10:20:00,86.2,86.35,86.17,86.32,47720.0,68.5696,68.6889,68.5458,68.6651,47720.0
2016-10-04 10:30:00,86.31,86.37,86.22,86.36,47838.0,68.6571,68.7048,68.5855,68.6969,47838.0
2016-10-04 10:40:00,86.37,86.49,86.34,86.36,36631.0,68.7048,68.8003,68.681,68.6969,36631.0
2016-10-04 10:50:00,86.37,86.45,86.34,86.42,95324.0,68.7048,68.7685,68.681,68.7446,95324.0
2016-10-04 11:00:00,86.44,86.44,86.23,86.23,109063.0,68.7605,68.7605,68.5935,68.5935,109063.0
2016-10-04 11:10:00,86.23,86.27,86.13,86.16,81076.0,68.5935,68.6253,68.5139,68.5378,81076.0
2016-10-04 11:20:00,86.15,86.3,86.14,86.27,70393.0,68.5298,68.6492,68.5219,68.6253,70393.0
2016-10-04 11:30:00,86.27,86.48,86.22,86.22,70786.0,68.6253,68.7924,68.5855,68.5855,70786.0
2016-10-04 11:40:00,86.23,86.38,86.19,86.29,82666.0,68.5935,68.7128,68.5617,68.6412,82666.0
2016-10-04 11:50:00,86.27,86.27,86.12,86.16,51573.0,68.6253,68.6253,68.506,68.5378,51573.0
2016-10-04 12:00:00,86.14,86.21,86.12,86.15,46421.0,68.5219,68.5776,68.506,68.5298,46421.0
2016-10-04 12:10:00,86.15,86.26,86.1,86.19,76117.0,68.5298,68.6173,68.4901,68.5617,76117.0
2016-10-04 12:20:00,86.18,86.3,86.16,86.24,58721.0,68.5537,68.6492,68.5378,68.6014,58721.0
2016-10-04 12:30:00,86.25,86.3,86.14,86.23,49312.0,68.6094,68.6492,68.5219,68.5935,49312.0
2016-10-04 12:40:00,86.23,86.29,86.15,86.17,29317.0,68.5935,68.6412,68.5298,68.5458,29317.0
2016-10-04 12:50:00,86.18,86.23,86.11,86.21,40481.0,68.5537,68.5935,68.498,68.5776,40481.0
2016-10-04 13:00:00,86.21,86.25,86.1,86.12,55455.0,68.5776,68.6094,68.4901,68.506,55455.0
2016-10-04 13:10:00,86.12,86.18,86.11,86.18,48288.0,68.506,68.5537,68.498,68.5537,48288.0
2016-10-04 13:20:00,86.18,86.18,86.05,86.17,64538.0,68.5537,68.5537,68.4503,68.5458,64538.0
2016-10-04 13:30:00,86.17,86.18,86.13,86.14,49740.0,68.5458,68.5537,68.5139,68.5219,49740.0
2016-10-04 13:40:00,86.15,86.15,86.07,86.09,39773.0,68.5298,68.5298,68.4662,68.4821,39773.0
2016-10-04 13:50:00,86.09,86.1,85.98,85.99,52517.0,68.4821,68.4901,68.3946,68.4026,52517.0
2016-10-04 14:00:00,85.99,86.01,85.95,85.97,227418.0,68.4026,68.4185,68.3708,68.3867,227418.0
2016-10-04 14:10:00,85.96,85.99,85.93,85.96,181570.0,68.3787,68.4026,68.3548,68.3787,181570.0
2016-10-04 14:20:00,85.95,85.98,85.86,85.95,80196.0,68.3708,68.3946,68.2992,68.3708,80196.0
2016-10-04 14:30:00,85.95,86.0,85.9,85.96,82514.0,68.3708,68.4105,68.331,68.3787,82514.0
2016-10-04 14:40:00,85.96,85.98,85.87,85.89,70115.0,68.3787,68.3946,68.3071,68.323,70115.0
2016-10-04 14:50:00,85.88,85.93,85.83,85.88,116053.0,68.3151,68.3548,68.2753,68.3151,116053.0
2016-10-04 15:00:00,85.88,85.93,85.84,85.89,131222.0,68.3151,68.3548,68.2832,68.323,131222.0
2016-10-04 15:10:00,85.9,85.96,85.85,85.95,68934.0,68.331,68.3787,68.2912,68.3708,68934.0
2016-10-04 15:20:00,85.96,86.07,85.96,86.07,121348.0,68.3787,68.4662,68.3787,68.4662,121348.0
2016-10-04 15:30:00,86.08,86.12,86.03,86.12,90517.0,68.4742,68.506,68.4344,68.506,90517.0
2016-10-04 15:40:00,86.13,86.16,86.0,86.01,95814.0,68.5139,68.5378,68.4105,68.4185,95814.0
2016-10-04 15:50:00,86.01,86.14,85.99,86.11,315849.0,68.4185,68.5219,68.4026,68.498,315849.0
2016-10-05 09:30:00,86.12,86.45,86.06,86.45,111766.0,68.506,68.7685,68.4583,68.7685,111766.0
2016-10-05 09:40:00,86.43,86.47,86.31,86.38,39738.0,68.7526,68.7844,68.6571,68.7128,39738.0
2016-10-05 09:50:00,86.38,86.53,86.38,86.45,71201.0,68.7128,68.8321,68.7128,68.7685,71201.0
2016-10-05 10:00:00,86.45,86.59,86.41,86.57,46945.0,68.7685,68.8799,68.7367,68.8639,46945.0
2016-10-05 10:10:00,86.56,86.62,86.47,86.48,58205.0,68.856,68.9037,68.7844,68.7924,58205.0
2016-10-05 10:20:00,86.48,86.52,86.43,86.51,31779.0,68.7924,68.8242,68.7526,68.8162,31779.0
2016-10-05 10:30:00,86.51,86.55,86.3,86.31,68581.0,68.8162,68.848,68.6492,68.6571,68581.0
2016-10-05 10:40:00,86.31,86.33,86.04,86.06,45817.0,68.6571,68.673,68.4423,68.4583,45817.0
2016-10-05 10:50:00,86.07,86.17,86.07,86.12,33529.0,68.4662,68.5458,68.4662,68.506,33529.0
2016-10-05 11:00:00,86.11,86.28,86.09,86.27,52858.0,68.498,68.6333,68.4821,68.6253,52858.0
2016-10-05 11:10:00,86.27,86.31,86.23,86.24,38204.0,68.6253,68.6571,68.5935,68.6014,38204.0
2016-10-05 11:20:00,86.24,86.24,86.16,86.17,48575.0,68.6014,68.6014,68.5378,68.5458,48575.0
2016-10-05 11:30:00,86.17,86.18,86.11,86.17,55150.0,68.5458,68.5537,68.498,68.5458,55150.0
2016-10-05 11:40:00,86.18,86.27,86.16,86.24,39219.0,68.5537,68.6253,68.5378,68.6014,39219.0
2016-10-05 11:50:00,86.25,86.26,86.18,86.2,42402.0,68.6094,68.6173,68.5537,68.5696,42402.0
2016-10-05 12:00:00,86.2,86.3,86.19,86.24,43229.0,68.5696,68.6492,68.5617,68.6014,43229.0
2016-10-05 12:10:00,86.24,86.26,86.23,86.25,28848.0,68.6014,68.6173,68.5935,68.6094,28848.0
2016-10-05 12:20:00,86.25,86.26,86.22,86.26,22431.0,68.6094,68.6173,68.5855,68.6173,22431.0
2016-10-05 12:30:00,86.26,86.26,86.19,86.21,23682.0,68.6173,68.6173,68.5617,68.5776,23682.0
2016-10-05 12:40:00,86.21,86.21,86.15,86.15,31972.0,68.5776,68.5776,68.5298,68.5298,31972.0
2016-10-05 12:50:00,86.16,86.2,86.15,86.16,32120.0,68.5378,68.5696,68.5298,68.5378,32120.0
2016-10-05 13:00:00,86.15,86.27,86.14,86.25,35143.0,68.5298,68.6253,68.5219,68.6094,35143.0
2016-10-05 13:10:00,86.25,86.26,86.17,86.19,28463.0,68.6094,68.6173,68.5458,68.5617,28463.0
2016-10-05 13:20:00,86.19,86.22,86.18,86.2,24085.0,68.5617,68.5855,68.5537,68.5696,24085.0
2016-10-05 13:30:00,86.2,86.22,86.19,86.2,24642.0,68.5696,68.5855,68.5617,68.5696,24642.0
2016-10-05 13:40:00,86.2,86.23,86.19,86.21,21258.0,68.5696,68.5935,68.5617,68.5776,21258.0
2016-10-05 13:50:00,86.21,86.32,86.2,86.3,47782.0,68.5776,68.6651,68.5696,68.6492,47782.0
2016-10-05 14:00:00,86.3,86.31,86.27,86.29,32094.0,68.6492,68.6571,68.6253,68.6412,32094.0
2016-10-05 14:10:00,86.29,86.38,86.28,86.36,40323.0,68.6412,68.7128,68.6333,68.6969,40323.0
2016-10-05 14:20:00,86.35,86.39,86.33,86.34,27817.0,68.6889,68.7208,68.673,68.681,27817.0
2016-10-05 14:30:00,86.34,86.36,86.31,86.33,65266.0,68.681,68.6969,68.6571,68.673,65266.0
2016-10-05 14:40:00,86.32,86.38,86.3,86.31,53964.0,68.6651,68.7128,68.6492,68.6571,53964.0
2016-10-05 14:50:00,86.31,86.32,86.28,86.31,103578.0,68.6571,68.6651,68.6333,68.6571,103578.0
2016-10-05 15:00:00,86.31,86.39,86.3,86.38,50356.0,68.6571,68.7208,68.6492,68.7128,50356.0
2016-10-05 15:10:00,86.38,86.4,86.3,86.3,31759.0,68.7128,68.7287,68.6492,68.6492,31759.0
2016-10-05 15:20:00,86.3,86.31,86.25,86.29,97772.0,68.6492,68.6571,68.6094,68.6412,97772.0
2016-10-05 15:30:00,86.29,86.34,86.28,86.3,82007.0,68.6412,68.681,68.6333,68.6492,82007.0
2016-10-05 15:40:00,86.3,86.32,86.18,86.22,100643.0,68.6492,68.6651,68.5537,68.5855,100643.0
2016-10-05 15:50:00,86.22,86.35,86.15,86.29,213124.0,68.5855,68.6889,68.5298,68.6412,213124.0
2016-10-06 09:30:00,86.18,86.26,85.65,85.69,85314.0,68.5537,68.6173,68.1321,68.1639,85314.0
2016-10-06 09:40:00,85.72,85.91,85.63,85.89,49628.0,68.1878,68.3389,68.1162,68.323,49628.0
2016-10-06 09:50:00,85.88,85.94,85.8,85.83,48410.0,68.3151,68.3628,68.2514,68.2753,48410.0
2016-10-06 10:00:00,85.8,85.82,85.75,85.77,54785.0,68.2514,68.2673,68.2117,68.2276,54785.0
2016-10-06 10:10:00,85.78,85.81,85.7,85.75,87661.0,68.2355,68.2594,68.1719,68.2117,87661.0
2016-10-06 10:20:00,85.75,85.85,85.7,85.83,126764.0,68.2117,68.2912,68.1719,68.2753,126764.0
2016-10-06 10:30:00,85.83,85.91,85.78,85.84,60128.0,68.2753,68.3389,68.2355,68.2832,60128.0
2016-10-06 10:40:00,85.85,85.86,85.69,85.7,67322.0,68.2912,68.2992,68.1639,68.1719,67322.0
2016-10-06 10:50:00,85.7,85.83,85.7,85.82,55202.0,68.1719,68.2753,68.1719,68.2673,55202.0
2016-10-06 11:00:00,85.81,85.88,85.81,85.82,62836.0,68.2594,68.3151,68.2594,68.2673,62836.0
2016-10-06 11:10:00,85.82,85.93,85.82,85.85,63708.0,68.2673,68.3548,68.2673,68.2912,63708.0
2016-10-06 11:20:00,85.86,86.03,85.86,86.02,41734.0,68.2992,68.4344,68.2992,68.4264,41734.0
2016-10-06 11:30:00,86.03,86.04,85.95,86.01,45675.0,68.4344,68.4423,68.3708,68.4185,45675.0
2016-10-06 11:40:00,86.0,86.15,85.92,86.05,47651.0,68.4105,68.5298,68.3469,68.4503,47651.0
2016-10-06 11:50:00,86.05,86.17,86.03,86.06,50489.0,68.4503,68.5458,68.4344,68.4583,50489.0
2016-10-06 12:00:00,86.07,86.2,86.06,86.07,46207.0,68.4662,68.5696,68.4583,68.4662,46207.0
2016-10-06 12:10:00,86.08,86.09,86.03,86.06,16604.0,68.4742,68.4821,68.4344,68.4583,16604.0
2016-10-06 12:20:00,86.06,86.11,86.03,86.08,30229.0,68.4583,68.498,68.4344,68.4742,30229.0
2016-10-06 12:30:00,86.08,86.11,86.02,86.02,31914.0,68.4742,68.498,68.4264,68.4264,31914.0
2016-10-06 12:40:00,86.03,86.04,86.0,86.02,52172.0,68.4344,68.4423,68.4105,68.4264,52172.0
2016-10-06 12:50:00,86.03,86.09,86.0,86.04,33658.0,68.4344,68.4821,68.4105,68.4423,33658.0
2016-10-06 13:00:00,86.04,86.08,86.0,86.03,30106.0,68.4423,68.4742,68.4105,68.4344,30106.0
2016-10-06 13:10:00,86.03,86.09,86.0,86.06,29891.0,68.4344,68.4821,68.4105,68.4583,29891.0
2016-10-06 13:20:00,86.06,86.08,86.03,86.08,21014.0,68.4583,68.4742,68.4344,68.4742,21014.0
2016-10-06 13:30:00,86.08,86.09,86.01,86.03,32843.0,68.4742,68.4821,68.4185,68.4344,32843.0
2016-10-06 13:40:00,86.04,86.05,85.99,86.01,23870.0,68.4423,68.4503,68.4026,68.4185,23870.0
2016-10-06 13:50:00,86.01,86.06,85.97,85.97,48777.0,68.4185,68.4583,68.3867,68.3867,48777.0
2016-10-06 14:00:00,85.97,85.98,85.89,85.9,53121.0,68.3867,68.3946,68.323,68.331,53121.0
2016-10-06 14:10:00,85.89,85.92,85.86,85.86,53495.0,68.323,68.3469,68.2992,68.2992,53495.0
2016-10-06 14:20:00,85.86,85.91,85.83,85.86,56104.0,68.2992,68.3389,68.2753,68.2992,56104.0
2016-10-06 14:30:00,85.86,85.89,85.84,85.87,48879.0,68.2992,68.323,68.2832,68.3071,48879.0
2016-10-06 14:40:00,85.87,85.89,85.76,85.77,45888.0,68.3071,68.323,68.2196,68.2276,45888.0
2016-10-06 14:50:00,85.78,85.81,85.75,85.77,39540.0,68.2355,68.2594,68.2117,68.2276,39540.0
2016-10-06 15:00:00,85.78,85.86,85.76,85.77,105471.0,68.2355,68.2992,68.2196,68.2276,105471.0
2016-10-06 15:10:00,85.76,85.77,85.67,85.67,73371.0,68.2196,68.2276,68.148,68.148,73371.0
2016-10-06 15:20:00,85.67,85.71,85.65,85.67,75954.0,68.148,68.1798,68.1321,68.148,75954.0
2016-10-06 15:30:00,85.67,85.76,85.63,85.73,129693.0,68.148,68.2196,68.1162,68.1957,129693.0
2016-10-06 15:40:00,85.74,85.82,85.72,85.81,154108.0,68.2037,68.2673,68.1878,68.2594,154108.0
2016-10-06 15:50:00,85.81,85.96,85.75,85.95,350005.0,68.2594,68.3787,68.2117,68.3708,350005.0
2016-10-07 09:30:00,86.22,86.5,86.15,86.22,117281.0,68.5855,68.8083,68.5298,68.5855,117281.0
2016-10-07 09:40:00,86.22,86.26,85.94,85.97,65837.0,68.5855,68.6173,68.3628,68.3867,65837.0
2016-10-07 09:50:00,85.99,86.04,85.91,85.95,81648.0,68.4026,68.4423,68.3389,68.3708,81648.0
2016-10-07 10:00:00,85.94,86.08,85.92,86.08,47342.0,68.3628,68.4742,68.3469,68.4742,47342.0
2016-10-07 10:10:00,86.07,86.12,85.98,86.04,57545.0,68.4662,68.506,68.3946,68.4423,57545.0
2016-10-07 10:20:00,86.02,86.1,86.0,86.07,39499.0,68.4264,68.4901,68.4105,68.4662,39499.0
2016-10-07 10:30:00,86.07,86.18,85.98,86.15,43531.0,68.4662,68.5537,68.3946,68.5298,43531.0
2016-10-07 10:40:00,86.18,86.23,86.1,86.12,39983.0,68.5537,68.5935,68.4901,68.506,39983.0
2016-10-07 10:50:00,86.11,86.12,85.97,86.02,39031.0,68.498,68.506,68.3867,68.4264,39031.0
2016-10-07 11:00:00,86.01,86.05,85.99,86.0,38377.0,68.4185,68.4503,68.4026,68.4105,38377.0
2016-10-07 11:10:00,86.0,86.01,85.9,85.96,63369.0,68.4105,68.4185,68.331,68.3787,63369.0
2016-10-07 11:20:00,85.96,86.0,85.95,85.98,50808.0,68.3787,68.4105,68.3708,68.3946,50808.0
2016-10-07 11:30:00,85.98,86.02,85.79,85.85,59890.0,68.3946,68.4264,68.2435,68.2912,59890.0
2016-10-07 11:40:00,85.84,85.85,85.71,85.71,41023.0,68.2832,68.2912,68.1798,68.1798,41023.0
2016-10-07 11:50:00,85.71,85.74,85.67,85.7,34569.0,68.1798,68.2037,68.148,68.1719,34569.0
2016-10-07 12:00:00,85.7,85.86,85.69,85.73,55897.0,68.1719,68.2992,68.1639,68.1957,55897.0
2016-10-07 12:10:00,85.73,85.78,85.69,85.76,29380.0,68.1957,68.2355,68.1639,68.2196,29380.0
2016-10-07 12:20:00,85.77,85.78,85.64,85.68,51051.0,68.2276,68.2355,68.1242,68.156,51051.0
2016-10-07 12:30:00,85.68,85.71,85.64,85.65,51843.0,68.156,68.1798,68.1242,68.1321,51843.0
2016-10-07 12:40:00,85.66,85.76,85.6,85.7,129309.0,68.1401,68.2196,68.0923,68.1719,129309.0
2016-10-07 12:50:00,85.7,85.75,85.66,85.69,126099.0,68.1719,68.2117,68.1401,68.1639,126099.0
2016-10-07 13:00:00,85.69,85.69,85.59,85.62,56050.0,68.1639,68.1639,68.0844,68.1082,56050.0
2016-10-07 13:10:00,85.62,85.68,85.61,85.65,43449.0,68.1082,68.156,68.1003,68.1321,43449.0
2016-10-07 13:20:00,85.66,85.89,85.63,85.87,73593.0,68.1401,68.323,68.1162,68.3071,73593.0
2016-10-07 13:30:00,85.88,86.03,85.88,86.01,33727.0,68.3151,68.4344,68.3151,68.4185,33727.0
2016-10-07 13:40:00,86.02,86.07,86.02,86.05,49867.0,68.4264,68.4662,68.4264,68.4503,49867.0
2016-10-07 13:50:00,86.05,86.06,85.98,86.01,32733.0,68.4503,68.4583,68.3946,68.4185,32733.0
2016-10-07 14:00:00,86.02,86.05,85.9,85.97,28790.0,68.4264,68.4503,68.331,68.3867,28790.0
2016-10-07 14:10:00,85.98,86.09,85.95,85.99,39257.0,68.3946,68.4821,68.3708,68.4026,39257.0
2016-10-07 14:20:00,86.0,86.07,85.99,86.01,55712.0,68.4105,68.4662,68.4026,68.4185,55712.0
2016-10-07 14:30:00,86.0,86.08,86.0,86.04,79729.0,68.4105,68.4742,68.4105,68.4423,79729.0
2016-10-07 14:40:00,86.04,86.07,85.99,86.03,48284.0,68.4423,68.4662,68.4026,68.4344,48284.0
2016-10-07 14:50:00,86.02,86.04,85.97,86.01,58953.0,68.4264,68.4423,68.3867,68.4185,58953.0
2016-10-07 15:00:00,86.01,86.06,85.97,85.99,59254.0,68.4185,68.4583,68.3867,68.4026,59254.0
2016-10-07 15:10:00,85.98,86.03,85.95,85.96,68292.0,68.3946,68.4344,68.3708,68.3787,68292.0
2016-10-07 15:20:00,85.95,86.0,85.95,85.99,50860.0,68.3708,68.4105,68.3708,68.4026,50860.0
2016-10-07 15:30:00,85.99,86.02,85.97,86.0,88906.0,68.4026,68.4264,68.3867,68.4105,88906.0
2016-10-07 15:40:00,86.01,86.02,85.96,85.98,87526.0,68.4185,68.4264,68.3787,68.3946,87526.0
2016-10-07 15:50:00,85.98,86.12,85.93,85.94,277212.0,68.3946,68.506,68.3548,68.3628,277212.0
2016-10-10 09:30:00,86.18,86.46,85.96,86.27,124864.0,68.5537,68.7764,68.3787,68.6253,124864.0
2016-10-10 09:40:00,86.29,86.6,86.26,86.59,133654.0,68.6412,68.8878,68.6173,68.8799,133654.0
2016-10-10 09:50:00,86.6,86.6,86.46,86.57,135336.0,68.8878,68.8878,68.7764,68.8639,135336.0
2016-10-10 10:00:00,86.58,86.67,86.52,86.64,87870.0,68.8719,68.9435,68.8242,68.9196,87870.0
2016-10-10 10:10:00,86.64,86.75,86.56,86.65,135048.0,68.9196,69.0071,68.856,68.9276,135048.0
2016-10-10 10:20:00,86.64,86.68,86.55,86.58,49588.0,68.9196,68.9514,68.848,68.8719,49588.0
2016-10-10 10:30:00,86.58,86.59,86.48,86.52,40270.0,68.8719,68.8799,68.7924,68.8242,40270.0
2016-10-10 10:40:00,86.52,86.54,86.47,86.51,39516.0,68.8242,68.8401,68.7844,68.8162,39516.0
2016-10-10 10:50:00,86.51,86.55,86.44,86.53,36128.0,68.8162,68.848,68.7605,68.8321,36128.0
2016-10-10 11:00:00,86.52,86.54,86.45,86.51,46368.0,68.8242,68.8401,68.7685,68.8162,46368.0
2016-10-10 11:10:00,86.51,86.59,86.49,86.59,49948.0,68.8162,68.8799,68.8003,68.8799,49948.0
2016-10-10 11:20:00,86.58,86.63,86.53,86.54,60082.0,68.8719,68.9117,68.8321,68.8401,60082.0
2016-10-10 11:30:00,86.55,86.61,86.52,86.59,44435.0,68.848,68.8958,68.8242,68.8799,44435.0
2016-10-10 11:40:00,86.59,86.61,86.55,86.6,27896.0,68.8799,68.8958,68.848,68.8878,27896.0
2016-10-10 11:50:00,86.6,86.61,86.55,86.58,35005.0,68.8878,68.8958,68.848,68.8719,35005.0
2016-10-10 12:00:00,86.58,86.59,86.49,86.5,27133.0,68.8719,68.8799,68.8003,68.8083,27133.0
2016-10-10 12:10:00,86.5,86.53,86.44,86.46,25071.0,68.8083,68.8321,68.7605,68.7764,25071.0
2016-10-10 12:20:00,86.47,86.49,86.41,86.48,41813.0,68.7844,68.8003,68.7367,68.7924,41813.0
2016-10-10 12:30:00,86.47,86.47,86.42,86.43,51999.0,68.7844,68.7844,68.7446,68.7526,51999.0
2016-10-10 12:40:00,86.44,86.51,86.42,86.51,33366.0,68.7605,68.8162,68.7446,68.8162,33366.0
2016-10-10 12:50:00,86.52,86.52,86.45,86.46,22452.0,68.8242,68.8242,68.7685,68.7764,22452.0
2016-10-10 13:00:00,86.45,86.46,86.4,86.44,26491.0,68.7685,68.7764,68.7287,68.7605,26491.0
2016-10-10 13:10:00,86.43,86.44,86.39,86.4,24874.0,68.7526,68.7605,68.7208,68.7287,24874.0
2016-10-10 13:20:00,86.39,86.41,86.34,86.34,42075.0,68.7208,68.7367,68.681,68.681,42075.0
2016-10-10 13:30:00,86.34,86.38,86.28,86.3,32718.0,68.681,68.7128,68.6333,68.6492,32718.0
2016-10-10 13:40:00,86.31,86.33,86.27,86.28,40726.0,68.6571,68.673,68.6253,68.6333,40726.0
2016-10-10 13:50:00,86.28,86.31,86.26,86.29,38649.0,68.6333,68.6571,68.6173,68.6412,38649.0
2016-10-10 14:00:00,86.3,86.35,86.29,86.34,25610.0,68.6492,68.6889,68.6412,68.681,25610.0
2016-10-10 14:10:00,86.34,86.35,86.33,86.34,35372.0,68.681,68.6889,68.673,68.681,35372.0
2016-10-10 14:20:00,86.34,86.41,86.34,86.39,31903.0,68.681,68.7367,68.681,68.7208,31903.0
2016-10-10 14:30:00,86.38,86.4,86.35,86.35,46246.0,68.7128,68.7287,68.6889,68.6889,46246.0
2016-10-10 14:40:00,86.36,86.37,86.34,86.36,113279.0,68.6969,68.7048,68.681,68.6969,113279.0
2016-10-10 14:50:00,86.36,86.36,86.31,86.33,76914.0,68.6969,68.6969,68.6571,68.673,76914.0
2016-10-10 15:00:00,86.34,86.35,86.3,86.31,49979.0,68.681,68.6889,68.6492,68.6571,49979.0
2016-10-10 15:10:00,86.32,86.33,86.28,86.28,52567.0,68.6651,68.673,68.6333,68.6333,52567.0
2016-10-10 15:20:00,86.28,86.31,86.24,86.28,70200.0,68.6333,68.6571,68.6014,68.6333,70200.0
2016-10-10 15:30:00,86.27,86.28,86.21,86.23,70381.0,68.6253,68.6333,68.5776,68.5935,70381.0
2016-10-10 15:40:00,86.23,86.25,86.13,86.13,88170.0,68.5935,68.6094,68.5139,68.5139,88170.0
2016-10-10 15:50:00,86.13,86.19,86.07,86.17,237302.0,68.5139,68.5617,68.4662,68.5458,237302.0
2016-10-11 09:30:00,85.96,85.99,85.55,85.66,157363.0,68.3787,68.4026,68.0526,68.1401,157363.0
2016-10-11 09:40:00,85.62,85.65,85.28,85.28,213022.0,68.1082,68.1321,67.8378,67.8378,213022.0
2016-10-11 09:50:00,85.27,85.3,85.14,85.3,156963.0,67.8298,67.8537,67.7264,67.8537,156963.0
2016-10-11 10:00:00,85.3,85.32,85.2,85.22,95341.0,67.8537,67.8696,67.7741,67.7901,95341.0
2016-10-11 10:10:00,85.21,85.21,84.94,84.97,107427.0,67.7821,67.7821,67.5673,67.5912,107427.0
2016-10-11 10:20:00,84.97,84.98,84.64,84.75,178723.0,67.5912,67.5991,67.3287,67.4162,178723.0
2016-10-11 10:30:00,84.77,84.89,84.71,84.71,96623.0,67.4321,67.5276,67.3844,67.3844,96623.0
2016-10-11 10:40:00,84.7,84.76,84.67,84.73,87491.0,67.3764,67.4241,67.3525,67.4003,87491.0
2016-10-11 10:50:00,84.72,84.72,84.55,84.57,123383.0,67.3923,67.3923,67.2571,67.273,123383.0
2016-10-11 11:00:00,84.56,84.59,84.4,84.43,80638.0,67.265,67.2889,67.1378,67.1616,80638.0
2016-10-11 11:10:00,84.43,84.47,84.34,84.43,82706.0,67.1616,67.1935,67.09,67.1616,82706.0
2016-10-11 11:20:00,84.42,84.46,84.3,84.34,113327.0,67.1537,67.1855,67.0582,67.09,113327.0
2016-10-11 11:30:00,84.34,84.51,84.33,84.51,123162.0,67.09,67.2253,67.0821,67.2253,123162.0
2016-10-11 11:40:00,84.5,84.66,83.79,83.95,654716.0,67.2173,67.3446,66.6525,66.7798,654716.0
2016-10-11 11:50:00,84.01,84.42,83.99,84.4,189570.0,66.8275,67.1537,66.8116,67.1378,189570.0
2016-10-11 12:00:00,84.4,84.64,84.23,84.47,187473.0,67.1378,67.3287,67.0025,67.1935,187473.0
2016-10-11 12:10:00,84.47,84.61,84.45,84.59,84885.0,67.1935,67.3048,67.1775,67.2889,84885.0
2016-10-11 12:20:00,84.59,84.6,84.39,84.46,73387.0,67.2889,67.2969,67.1298,67.1855,73387.0
2016-10-11 12:30:00,84.46,84.47,84.25,84.36,94801.0,67.1855,67.1935,67.0185,67.106,94801.0
2016-10-11 12:40:00,84.36,84.41,84.19,84.23,112283.0,67.106,67.1457,66.9707,67.0025,112283.0
2016-10-11 12:50:00,84.23,84.28,84.16,84.23,85452.0,67.0025,67.0423,66.9469,67.0025,85452.0
2016-10-11 13:00:00,84.24,84.29,84.19,84.22,147416.0,67.0105,67.0503,66.9707,66.9946,147416.0
2016-10-11 13:10:00,84.22,84.22,83.89,83.9,171162.0,66.9946,66.9946,66.7321,66.74,171162.0
2016-10-11 13:20:00,83.91,83.96,83.78,83.79,143178.0,66.748,66.7878,66.6446,66.6525,143178.0
2016-10-11 13:30:00,83.79,83.83,83.51,83.55,188202.0,66.6525,66.6844,66.4298,66.4616,188202.0
2016-10-11 13:40:00,83.55,83.65,83.24,83.28,266541.0,66.4616,66.5412,66.215,66.2468,266541.0
2016-10-11 13:50:00,83.29,83.31,82.85,82.98,439659.0,66.2548,66.2707,65.9048,66.0082,439659.0
2016-10-11 14:00:00,82.97,83.21,82.84,82.94,275277.0,66.0002,66.1912,65.8968,65.9764,275277.0
2016-10-11 14:10:00,82.94,83.01,82.27,82.37,375105.0,65.9764,66.0321,65.4434,65.523,375105.0
2016-10-11 14:20:00,82.39,82.57,82.32,82.42,220078.0,65.5389,65.6821,65.4832,65.5627,220078.0
2016-10-11 14:30:00,82.43,82.5,82.28,82.37,227732.0,65.5707,65.6264,65.4514,65.523,227732.0
2016-10-11 14:40:00,82.37,82.65,82.36,82.64,308497.0,65.523,65.7457,65.515,65.7377,308497.0
2016-10-11 14:50:00,82.63,82.65,82.49,82.61,403219.0,65.7298,65.7457,65.6184,65.7139,403219.0
2016-10-11 15:00:00,82.61,82.81,82.57,82.66,349267.0,65.7139,65.873,65.6821,65.7537,349267.0
2016-10-11 15:10:00,82.67,82.9,82.64,82.87,319920.0,65.7616,65.9446,65.7377,65.9207,319920.0
2016-10-11 15:20:00,82.87,83.04,82.86,82.97,268031.0,65.9207,66.0559,65.9127,66.0002,268031.0
2016-10-11 15:30:00,82.97,83.21,82.96,83.2,239443.0,66.0002,66.1912,65.9923,66.1832,239443.0
2016-10-11 15:40:00,83.2,83.25,83.13,83.23,490031.0,66.1832,66.223,66.1275,66.2071,490031.0
2016-10-11 15:50:00,83.23,83.32,83.2,83.2,688228.0,66.2071,66.2787,66.1832,66.1832,688228.0
2016-10-12 09:30:00,83.42,83.57,83.2,83.35,136831.0,66.3582,66.4775,66.1832,66.3025,136831.0
2016-10-12 09:40:00,83.35,83.53,83.2,83.51,132321.0,66.3025,66.4457,66.1832,66.4298,132321.0
2016-10-12 09:50:00,83.51,83.85,83.45,83.81,112249.0,66.4298,66.7003,66.3821,66.6684,112249.0
2016-10-12 10:00:00,83.81,84.0,83.67,83.81,173278.0,66.6684,66.8196,66.5571,66.6684,173278.0
2016-10-12 10:10:00,83.8,83.8,83.59,83.64,121613.0,66.6605,66.6605,66.4934,66.5332,121613.0
2016-10-12 10:20:00,83.63,83.81,83.58,83.76,76453.0,66.5253,66.6684,66.4855,66.6287,76453.0
2016-10-12 10:30:00,83.74,83.78,83.35,83.44,140827.0,66.6128,66.6446,66.3025,66.3741,140827.0
2016-10-12 10:40:00,83.44,83.64,83.42,83.61,88257.0,66.3741,66.5332,66.3582,66.5093,88257.0
2016-10-12 10:50:00,83.62,83.62,83.45,83.56,63578.0,66.5173,66.5173,66.3821,66.4696,63578.0
2016-10-12 11:00:00,83.56,83.72,83.56,83.66,79744.0,66.4696,66.5969,66.4696,66.5491,79744.0
2016-10-12 11:10:00,83.65,83.7,83.57,83.61,78539.0,66.5412,66.5809,66.4775,66.5093,78539.0
2016-10-12 11:20:00,83.6,83.69,83.6,83.66,64966.0,66.5014,66.573,66.5014,66.5491,64966.0
2016-10-12 11:30:00,83.66,83.79,83.65,83.77,67394.0,66.5491,66.6525,66.5412,66.6366,67394.0
2016-10-12 11:40:00,83.77,83.79,83.72,83.74,76344.0,66.6366,66.6525,66.5969,66.6128,76344.0
2016-10-12 11:50:00,83.74,83.82,83.73,83.81,73645.0,66.6128,66.6764,66.6048,66.6684,73645.0
2016-10-12 12:00:00,83.81,83.95,83.79,83.95,65537.0,66.6684,66.7798,66.6525,66.7798,65537.0
2016-10-12 12:10:00,83.94,83.97,83.91,83.95,42260.0,66.7719,66.7957,66.748,66.7798,42260.0
2016-10-12 12:20:00,83.94,84.04,83.94,83.96,41698.0,66.7719,66.8514,66.7719,66.7878,41698.0
2016-10-12 12:30:00,83.95,83.97,83.87,83.89,41059.0,66.7798,66.7957,66.7162,66.7321,41059.0
2016-10-12 12:40:00,83.89,83.89,83.78,83.78,29542.0,66.7321,66.7321,66.6446,66.6446,29542.0
2016-10-12 12:50:00,83.78,83.88,83.76,83.8,27264.0,66.6446,66.7241,66.6287,66.6605,27264.0
2016-10-12 13:00:00,83.81,83.85,83.77,83.84,27911.0,66.6684,66.7003,66.6366,66.6923,27911.0
2016-10-12 13:10:00,83.84,83.85,83.73,83.83,44145.0,66.6923,66.7003,66.6048,66.6844,44145.0
2016-10-12 13:20:00,83.83,83.84,83.74,83.75,35497.0,66.6844,66.6923,66.6128,66.6207,35497.0
2016-10-12 13:30:00,83.76,83.76,83.64,83.68,35008.0,66.6287,66.6287,66.5332,66.565,35008.0
2016-10-12 13:40:00,83.68,83.77,83.66,83.66,38137.0,66.565,66.6366,66.5491,66.5491,38137.0
2016-10-12 13:50:00,83.66,83.72,83.63,83.66,52000.0,66.5491,66.5969,66.5253,66.5491,52000.0
2016-10-12 14:00:00,83.66,83.69,83.54,83.66,116349.0,66.5491,66.573,66.4537,66.5491,116349.0
2016-10-12 14:10:00,83.66,83.82,83.66,83.77,52958.0,66.5491,66.6764,66.5491,66.6366,52958.0
2016-10-12 14:20:00,83.78,83.82,83.69,83.74,45810.0,66.6446,66.6764,66.573,66.6128,45810.0
2016-10-12 14:30:00,83.73,83.81,83.71,83.79,38368.0,66.6048,66.6684,66.5889,66.6525,38368.0
2016-10-12 14:40:00,83.79,83.79,83.69,83.74,55178.0,66.6525,66.6525,66.573,66.6128,55178.0
2016-10-12 14:50:00,83.73,83.81,83.72,83.73,52751.0,66.6048,66.6684,66.5969,66.6048,52751.0
2016-10-12 15:00:00,83.72,83.86,83.66,83.81,73384.0,66.5969,66.7082,66.5491,66.6684,73384.0
2016-10-12 15:10:00,83.81,83.89,83.8,83.87,83630.0,66.6684,66.7321,66.6605,66.7162,83630.0
2016-10-12 15:20:00,83.87,83.89,83.79,83.81,81041.0,66.7162,66.7321,66.6525,66.6684,81041.0
2016-10-12 15:30:00,83.81,83.83,83.73,83.82,134456.0,66.6684,66.6844,66.6048,66.6764,134456.0
2016-10-12 15:40:00,83.82,83.89,83.78,83.8,159606.0,66.6764,66.7321,66.6446,66.6605,159606.0
2016-10-12 15:50:00,83.8,83.8,83.66,83.69,299447.0,66.6605,66.6605,66.5491,66.573,299447.0
2016-10-13 09:30:00,83.37,83.85,83.09,83.46,195607.0,66.3184,66.7003,66.0957,66.39,195607.0
2016-10-13 09:40:00,83.44,83.54,83.34,83.51,88146.0,66.3741,66.4537,66.2946,66.4298,88146.0
2016-10-13 09:50:00,83.5,83.5,83.33,83.35,99237.0,66.4218,66.4218,66.2866,66.3025,99237.0
2016-10-13 10:00:00,83.34,83.37,83.13,83.16,130317.0,66.2946,66.3184,66.1275,66.1514,130317.0
2016-10-13 10:10:00,83.14,83.14,82.86,82.94,100274.0,66.1355,66.1355,65.9127,65.9764,100274.0
2016-10-13 10:20:00,82.94,83.05,82.89,82.97,107115.0,65.9764,66.0639,65.9366,66.0002,107115.0
2016-10-13 10:30:00,82.97,83.22,82.88,83.06,182415.0,66.0002,66.1991,65.9287,66.0718,182415.0
2016-10-13 10:40:00,83.07,83.1,82.93,82.99,134444.0,66.0798,66.1037,65.9684,66.0162,134444.0
2016-10-13 10:50:00,83.0,83.12,82.96,83.07,81567.0,66.0241,66.1196,65.9923,66.0798,81567.0
2016-10-13 11:00:00,83.07,83.13,82.88,83.07,78844.0,66.0798,66.1275,65.9287,66.0798,78844.0
2016-10-13 11:10:00,83.08,83.21,83.03,83.21,69754.0,66.0877,66.1912,66.048,66.1912,69754.0
2016-10-13 11:20:00,83.21,83.3,83.19,83.19,77449.0,66.1912,66.2628,66.1753,66.1753,77449.0
2016-10-13 11:30:00,83.2,83.29,83.17,83.2,97208.0,66.1832,66.2548,66.1593,66.1832,97208.0
2016-10-13 11:40:00,83.2,83.3,83.14,83.24,58733.0,66.1832,66.2628,66.1355,66.215,58733.0
2016-10-13 11:50:00,83.22,83.25,83.16,83.19,46305.0,66.1991,66.223,66.1514,66.1753,46305.0
2016-10-13 12:00:00,83.2,83.37,83.17,83.36,67304.0,66.1832,66.3184,66.1593,66.3105,67304.0
2016-10-13 12:10:00,83.35,83.4,83.26,83.26,60715.0,66.3025,66.3423,66.2309,66.2309,60715.0
2016-10-13 12:20:00,83.26,83.31,83.19,83.27,46715.0,66.2309,66.2707,66.1753,66.2389,46715.0
2016-10-13 12:30:00,83.26,83.28,83.18,83.22,112499.0,66.2309,66.2468,66.1673,66.1991,112499.0
2016-10-13 12:40:00,83.2,83.25,83.17,83.19,54326.0,66.1832,66.223,66.1593,66.1753,54326.0
2016-10-13 12:50:00,83.19,83.22,83.16,83.19,37824.0,66.1753,66.1991,66.1514,66.1753,37824.0
2016-10-13 13:00:00,83.2,83.21,83.14,83.2,64740.0,66.1832,66.1912,66.1355,66.1832,64740.0
2016-10-13 13:10:00,83.2,83.2,83.05,83.12,48033.0,66.1832,66.1832,66.0639,66.1196,48033.0
2016-10-13 13:20:00,83.11,83.15,83.08,83.12,47747.0,66.1116,66.1434,66.0877,66.1196,47747.0
2016-10-13 13:30:00,83.12,83.14,83.04,83.13,74241.0,66.1196,66.1355,66.0559,66.1275,74241.0
2016-10-13 13:40:00,83.14,83.19,83.11,83.12,71379.0,66.1355,66.1753,66.1116,66.1196,71379.0
2016-10-13 13:50:00,83.11,83.26,83.11,83.25,146414.0,66.1116,66.2309,66.1116,66.223,146414.0
2016-10-13 14:00:00,83.24,83.48,83.24,83.48,178401.0,66.215,66.4059,66.215,66.4059,178401.0
2016-10-13 14:10:00,83.48,83.57,83.45,83.47,103092.0,66.4059,66.4775,66.3821,66.398,103092.0
2016-10-13 14:20:00,83.47,83.6,83.47,83.55,88130.0,66.398,66.5014,66.398,66.4616,88130.0
2016-10-13 14:30:00,83.55,83.61,83.42,83.53,109141.0,66.4616,66.5093,66.3582,66.4457,109141.0
2016-10-13 14:40:00,83.53,83.62,83.47,83.58,98193.0,66.4457,66.5173,66.398,66.4855,98193.0
2016-10-13 14:50:00,83.58,83.71,83.54,83.65,88204.0,66.4855,66.5889,66.4537,66.5412,88204.0
2016-10-13 15:00:00,83.66,83.66,83.54,83.55,109999.0,66.5491,66.5491,66.4537,66.4616,109999.0
2016-10-13 15:10:00,83.56,83.58,83.47,83.51,80741.0,66.4696,66.4855,66.398,66.4298,80741.0
2016-10-13 15:20:00,83.51,83.51,83.38,83.38,86360.0,66.4298,66.4298,66.3264,66.3264,86360.0
2016-10-13 15:30:00,83.39,83.42,83.32,83.4,152433.0,66.3343,66.3582,66.2787,66.3423,152433.0
2016-10-13 15:40:00,83.4,83.43,83.31,83.33,127928.0,66.3423,66.3662,66.2707,66.2866,127928.0
2016-10-13 15:50:00,83.32,83.32,83.15,83.29,331250.0,66.2787,66.2787,66.1434,66.2548,331250.0
2016-10-14 09:30:00,83.43,83.78,83.32,83.63,124745.0,66.3662,66.6446,66.2787,66.5253,124745.0
2016-10-14 09:40:00,83.61,83.7,83.57,83.6,47906.0,66.5093,66.5809,66.4775,66.5014,47906.0
2016-10-14 09:50:00,83.61,83.67,83.55,83.57,92772.0,66.5093,66.5571,66.4616,66.4775,92772.0
2016-10-14 10:00:00,83.55,83.58,83.41,83.43,73132.0,66.4616,66.4855,66.3503,66.3662,73132.0
2016-10-14 10:10:00,83.43,83.58,83.41,83.54,84180.0,66.3662,66.4855,66.3503,66.4537,84180.0
2016-10-14 10:20:00,83.53,83.6,83.41,83.42,84556.0,66.4457,66.5014,66.3503,66.3582,84556.0
2016-10-14 10:30:00,83.42,83.56,83.37,83.52,62759.0,66.3582,66.4696,66.3184,66.4378,62759.0
2016-10-14 10:40:00,83.52,83.57,83.34,83.35,83225.0,66.4378,66.4775,66.2946,66.3025,83225.0
2016-10-14 10:50:00,83.36,83.41,83.29,83.39,72447.0,66.3105,66.3503,66.2548,66.3343,72447.0
2016-10-14 11:00:00,83.38,83.42,83.29,83.31,35006.0,66.3264,66.3582,66.2548,66.2707,35006.0
2016-10-14 11:10:00,83.31,83.32,83.26,83.28,44908.0,66.2707,66.2787,66.2309,66.2468,44908.0
2016-10-14 11:20:00,83.28,83.29,83.16,83.17,74177.0,66.2468,66.2548,66.1514,66.1593,74177.0
2016-10-14 11:30:00,83.15,83.22,83.08,83.18,41495.0,66.1434,66.1991,66.0877,66.1673,41495.0
2016-10-14 11:40:00,83.17,83.2,83.1,83.17,66787.0,66.1593,66.1832,66.1037,66.1593,66787.0
2016-10-14 11:50:00,83.17,83.25,83.16,83.18,90741.0,66.1593,66.223,66.1514,66.1673,90741.0
2016-10-14 12:00:00,83.17,83.22,83.13,83.13,106719.0,66.1593,66.1991,66.1275,66.1275,106719.0
2016-10-14 12:10:00,83.13,83.13,82.94,83.03,82021.0,66.1275,66.1275,65.9764,66.048,82021.0
2016-10-14 12:20:00,83.04,83.11,83.02,83.11,55013.0,66.0559,66.1116,66.04,66.1116,55013.0
2016-10-14 12:30:00,83.11,83.16,83.07,83.12,46513.0,66.1116,66.1514,66.0798,66.1196,46513.0
2016-10-14 12:40:00,83.12,83.13,82.99,83.03,60507.0,66.1196,66.1275,66.0162,66.048,60507.0
2016-10-14 12:50:00,83.04,83.13,83.04,83.1,33979.0,66.0559,66.1275,66.0559,66.1037,33979.0
2016-10-14 13:00:00,83.1,83.29,83.06,83.26,60469.0,66.1037,66.2548,66.0718,66.2309,60469.0
2016-10-14 13:10:00,83.26,83.26,83.2,83.22,43680.0,66.2309,66.2309,66.1832,66.1991,43680.0
2016-10-14 13:20:00,83.22,83.29,83.21,83.22,56659.0,66.1991,66.2548,66.1912,66.1991,56659.0
2016-10-14 13:30:00,83.23,83.36,83.17,83.35,54954.0,66.2071,66.3105,66.1593,66.3025,54954.0
2016-10-14 13:40:00,83.36,83.36,83.18,83.2,51536.0,66.3105,66.3105,66.1673,66.1832,51536.0
2016-10-14 13:50:00,83.2,83.22,83.12,83.13,80733.0,66.1832,66.1991,66.1196,66.1275,80733.0
2016-10-14 14:00:00,83.13,83.15,82.98,83.0,80795.0,66.1275,66.1434,66.0082,66.0241,80795.0
2016-10-14 14:10:00,82.99,83.01,82.92,82.99,67674.0,66.0162,66.0321,65.9605,66.0162,67674.0
2016-10-14 14:20:00,83.0,83.06,82.93,82.96,90770.0,66.0241,66.0718,65.9684,65.9923,90770.0
2016-10-14 14:30:00,82.95,83.0,82.93,82.95,79176.0,65.9843,66.0241,65.9684,65.9843,79176.0
2016-10-14 14:40:00,82.95,82.96,82.82,82.83,55963.0,65.9843,65.9923,65.8809,65.8889,55963.0
2016-10-14 14:50:00,82.83,82.84,82.71,82.73,87534.0,65.8889,65.8968,65.7934,65.8093,87534.0
2016-10-14 15:00:00,82.73,82.87,82.7,82.87,84355.0,65.8093,65.9207,65.7855,65.9207,84355.0
2016-10-14 15:10:00,82.87,82.91,82.83,82.84,62075.0,65.9207,65.9525,65.8889,65.8968,62075.0
2016-10-14 15:20:00,82.84,82.89,82.8,82.8,105325.0,65.8968,65.9366,65.865,65.865,105325.0
2016-10-14 15:30:00,82.81,82.9,82.79,82.88,135141.0,65.873,65.9446,65.8571,65.9287,135141.0
2016-10-14 15:40:00,82.88,82.9,82.76,82.8,171258.0,65.9287,65.9446,65.8332,65.865,171258.0
2016-10-14 15:50:00,82.8,82.82,82.7,82.72,300451.0,65.865,65.8809,65.7855,65.8014,300451.0
2016-10-17 09:30:00,82.53,82.78,82.44,82.46,106422.0,65.6502,65.8491,65.5786,65.5946,106422.0
2016-10-17 09:40:00,82.46,82.67,82.43,82.49,133971.0,65.5946,65.7616,65.5707,65.6184,133971.0
2016-10-17 09:50:00,82.5,82.76,82.48,82.61,127107.0,65.6264,65.8332,65.6105,65.7139,127107.0
2016-10-17 10:00:00,82.62,82.72,82.58,82.61,112262.0,65.7218,65.8014,65.69,65.7139,112262.0
2016-10-17 10:10:00,82.61,82.67,82.45,82.49,101753.0,65.7139,65.7616,65.5866,65.6184,101753.0
2016-10-17 10:20:00,82.49,82.75,82.47,82.66,77246.0,65.6184,65.8252,65.6025,65.7537,77246.0
2016-10-17 10:30:00,82.67,82.73,82.56,82.56,101143.0,65.7616,65.8093,65.6741,65.6741,101143.0
2016-10-17 10:40:00,82.57,82.58,82.49,82.56,79452.0,65.6821,65.69,65.6184,65.6741,79452.0
2016-10-17 10:50:00,82.56,82.57,82.42,82.54,108765.0,65.6741,65.6821,65.5627,65.6582,108765.0
2016-10-17 11:00:00,82.55,82.65,82.53,82.59,105118.0,65.6661,65.7457,65.6502,65.698,105118.0
2016-10-17 11:10:00,82.59,82.63,82.54,82.62,96167.0,65.698,65.7298,65.6582,65.7218,96167.0
2016-10-17 11:20:00,82.62,82.62,82.52,82.54,100369.0,65.7218,65.7218,65.6423,65.6582,100369.0
2016-10-17 11:30:00,82.55,82.64,82.54,82.62,87956.0,65.6661,65.7377,65.6582,65.7218,87956.0
2016-10-17 11:40:00,82.63,82.71,82.58,82.64,78972.0,65.7298,65.7934,65.69,65.7377,78972.0
2016-10-17 11:50:00,82.65,82.69,82.59,82.62,113252.0,65.7457,65.7775,65.698,65.7218,113252.0
2016-10-17 12:00:00,82.63,82.64,82.49,82.53,81202.0,65.7298,65.7377,65.6184,65.6502,81202.0
2016-10-17 12:10:00,82.53,82.56,82.47,82.54,40063.0,65.6502,65.6741,65.6025,65.6582,40063.0
2016-10-17 12:20:00,82.55,82.58,82.49,82.49,40672.0,65.6661,65.69,65.6184,65.6184,40672.0
2016-10-17 12:30:00,82.5,82.51,82.46,82.46,45177.0,65.6264,65.6343,65.5946,65.5946,45177.0
2016-10-17 12:40:00,82.47,82.49,82.4,82.48,68854.0,65.6025,65.6184,65.5468,65.6105,68854.0
2016-10-17 12:50:00,82.48,82.56,82.47,82.5,51614.0,65.6105,65.6741,65.6025,65.6264,51614.0
2016-10-17 13:00:00,82.51,82.56,82.47,82.51,49606.0,65.6343,65.6741,65.6025,65.6343,49606.0
2016-10-17 13:10:00,82.51,82.52,82.43,82.45,55561.0,65.6343,65.6423,65.5707,65.5866,55561.0
2016-10-17 13:20:00,82.45,82.5,82.42,82.49,34106.0,65.5866,65.6264,65.5627,65.6184,34106.0
2016-10-17 13:30:00,82.48,82.52,82.45,82.5,48132.0,65.6105,65.6423,65.5866,65.6264,48132.0
2016-10-17 13:40:00,82.5,82.52,82.47,82.51,29984.0,65.6264,65.6423,65.6025,65.6343,29984.0
2016-10-17 13:50:00,82.52,82.54,82.47,82.48,40184.0,65.6423,65.6582,65.6025,65.6105,40184.0
2016-10-17 14:00:00,82.47,82.53,82.47,82.49,48294.0,65.6025,65.6502,65.6025,65.6184,48294.0
2016-10-17 14:10:00,82.49,82.63,82.49,82.61,96073.0,65.6184,65.7298,65.6184,65.7139,96073.0
2016-10-17 14:20:00,82.62,82.71,82.6,82.69,67572.0,65.7218,65.7934,65.7059,65.7775,67572.0
2016-10-17 14:30:00,82.69,82.69,82.62,82.63,57228.0,65.7775,65.7775,65.7218,65.7298,57228.0
2016-10-17 14:40:00,82.63,82.65,82.58,82.58,50207.0,65.7298,65.7457,65.69,65.69,50207.0
2016-10-17 14:50:00,82.59,82.66,82.57,82.65,68552.0,65.698,65.7537,65.6821,65.7457,68552.0
2016-10-17 15:00:00,82.65,82.66,82.63,82.65,51943.0,65.7457,65.7537,65.7298,65.7457,51943.0
2016-10-17 15:10:00,82.65,82.65,82.57,82.58,62145.0,65.7457,65.7457,65.6821,65.69,62145.0
2016-10-17 15:20:00,82.57,82.6,82.54,82.55,60140.0,65.6821,65.7059,65.6582,65.6661,60140.0
2016-10-17 15:30:00,82.55,82.55,82.49,82.51,79044.0,65.6661,65.6661,65.6184,65.6343,79044.0
2016-10-17 15:40:00,82.52,82.6,82.5,82.56,96643.0,65.6423,65.7059,65.6264,65.6741,96643.0
2016-10-17 15:50:00,82.55,82.61,82.51,82.56,192103.0,65.6661,65.7139,65.6343,65.6741,192103.0
2016-10-18 09:30:00,83.09,83.26,82.95,83.05,194708.0,66.0957,66.2309,65.9843,66.0639,194708.0
2016-10-18 09:40:00,83.06,83.06,82.78,82.8,94634.0,66.0718,66.0718,65.8491,65.865,94634.0
2016-10-18 09:50:00,82.81,82.85,82.7,82.81,65766.0,65.873,65.9048,65.7855,65.873,65766.0
2016-10-18 10:00:00,82.83,83.08,82.82,83.01,90001.0,65.8889,66.0877,65.8809,66.0321,90001.0
2016-10-18 10:10:00,83.02,83.19,82.98,83.13,77308.0,66.04,66.1753,66.0082,66.1275,77308.0
2016-10-18 10:20:00,83.13,83.21,83.0,83.17,59418.0,66.1275,66.1912,66.0241,66.1593,59418.0
2016-10-18 10:30:00,83.17,83.34,83.17,83.29,194768.0,66.1593,66.2946,66.1593,66.2548,194768.0
2016-10-18 10:40:00,83.29,83.29,83.19,83.2,68078.0,66.2548,66.2548,66.1753,66.1832,68078.0
2016-10-18 10:50:00,83.2,83.23,83.13,83.23,43629.0,66.1832,66.2071,66.1275,66.2071,43629.0
2016-10-18 11:00:00,83.24,83.3,83.24,83.28,50585.0,66.215,66.2628,66.215,66.2468,50585.0
2016-10-18 11:10:00,83.28,83.33,83.23,83.31,55212.0,66.2468,66.2866,66.2071,66.2707,55212.0
2016-10-18 11:20:00,83.31,83.48,83.3,83.47,72922.0,66.2707,66.4059,66.2628,66.398,72922.0
2016-10-18 11:30:00,83.46,83.54,83.4,83.53,126223.0,66.39,66.4537,66.3423,66.4457,126223.0
2016-10-18 11:40:00,83.53,83.6,83.45,83.45,83182.0,66.4457,66.5014,66.3821,66.3821,83182.0
2016-10-18 11:50:00,83.46,83.67,83.45,83.65,140427.0,66.39,66.5571,66.3821,66.5412,140427.0
2016-10-18 12:00:00,83.66,83.73,83.65,83.73,43749.0,66.5491,66.6048,66.5412,66.6048,43749.0
2016-10-18 12:10:00,83.73,83.8,83.72,83.78,54858.0,66.6048,66.6605,66.5969,66.6446,54858.0
2016-10-18 12:20:00,83.78,83.83,83.74,83.8,48744.0,66.6446,66.6844,66.6128,66.6605,48744.0
2016-10-18 12:30:00,83.8,83.82,83.71,83.73,55409.0,66.6605,66.6764,66.5889,66.6048,55409.0
2016-10-18 12:40:00,83.73,83.78,83.71,83.76,50098.0,66.6048,66.6446,66.5889,66.6287,50098.0
2016-10-18 12:50:00,83.76,83.77,83.69,83.72,49991.0,66.6287,66.6366,66.573,66.5969,49991.0
2016-10-18 13:00:00,83.73,83.75,83.67,83.68,32347.0,66.6048,66.6207,66.5571,66.565,32347.0
2016-10-18 13:10:00,83.68,83.69,83.64,83.67,28874.0,66.565,66.573,66.5332,66.5571,28874.0
2016-10-18 13:20:00,83.68,83.73,83.66,83.67,46106.0,66.565,66.6048,66.5491,66.5571,46106.0
2016-10-18 13:30:00,83.67,83.69,83.62,83.64,44240.0,66.5571,66.573,66.5173,66.5332,44240.0
2016-10-18 13:40:00,83.65,83.65,83.59,83.61,30143.0,66.5412,66.5412,66.4934,66.5093,30143.0
2016-10-18 13:50:00,83.61,83.7,83.6,83.68,94020.0,66.5093,66.5809,66.5014,66.565,94020.0
2016-10-18 14:00:00,83.68,83.86,83.65,83.85,75082.0,66.565,66.7082,66.5412,66.7003,75082.0
2016-10-18 14:10:00,83.85,83.85,83.68,83.76,54272.0,66.7003,66.7003,66.565,66.6287,54272.0
2016-10-18 14:20:00,83.75,83.81,83.75,83.8,47883.0,66.6207,66.6684,66.6207,66.6605,47883.0
2016-10-18 14:30:00,83.81,83.83,83.74,83.78,39532.0,66.6684,66.6844,66.6128,66.6446,39532.0
2016-10-18 14:40:00,83.77,83.82,83.72,83.78,57607.0,66.6366,66.6764,66.5969,66.6446,57607.0
2016-10-18 14:50:00,83.78,83.79,83.7,83.7,35306.0,66.6446,66.6525,66.5809,66.5809,35306.0
2016-10-18 15:00:00,83.71,83.77,83.63,83.64,50344.0,66.5889,66.6366,66.5253,66.5332,50344.0
2016-10-18 15:10:00,83.64,83.67,83.61,83.65,44701.0,66.5332,66.5571,66.5093,66.5412,44701.0
2016-10-18 15:20:00,83.65,83.71,83.61,83.66,108615.0,66.5412,66.5889,66.5093,66.5491,108615.0
2016-10-18 15:30:00,83.66,83.72,83.63,83.69,99431.0,66.5491,66.5969,66.5253,66.573,99431.0
2016-10-18 15:40:00,83.69,83.71,83.56,83.56,145005.0,66.573,66.5889,66.4696,66.4696,145005.0
2016-10-18 15:50:00,83.56,83.61,83.55,83.57,191078.0,66.4696,66.5093,66.4616,66.4775,191078.0
2016-10-19 09:30:00,83.77,83.94,83.64,83.66,120846.0,66.6366,66.7719,66.5332,66.5491,120846.0
2016-10-19 09:40:00,83.64,83.81,83.63,83.78,95328.0,66.5332,66.6684,66.5253,66.6446,95328.0
2016-10-19 09:50:00,83.79,83.8,83.45,83.48,103534.0,66.6525,66.6605,66.3821,66.4059,103534.0
2016-10-19 10:00:00,83.5,83.64,83.49,83.54,51630.0,66.4218,66.5332,66.4139,66.4537,51630.0
2016-10-19 10:10:00,83.56,83.72,83.52,83.69,51478.0,66.4696,66.5969,66.4378,66.573,51478.0
2016-10-19 10:20:00,83.69,83.84,83.69,83.82,61737.0,66.573,66.6923,66.573,66.6764,61737.0
2016-10-19 10:30:00,83.83,83.86,83.72,83.79,74077.0,66.6844,66.7082,66.5969,66.6525,74077.0
2016-10-19 10:40:00,83.8,83.99,83.79,83.99,73317.0,66.6605,66.8116,66.6525,66.8116,73317.0
2016-10-19 10:50:00,83.98,84.01,83.93,83.97,67715.0,66.8037,66.8275,66.7639,66.7957,67715.0
2016-10-19 11:00:00,83.97,84.03,83.96,83.99,46798.0,66.7957,66.8434,66.7878,66.8116,46798.0
2016-10-19 11:10:00,84.0,84.02,83.93,83.98,57778.0,66.8196,66.8355,66.7639,66.8037,57778.0
2016-10-19 11:20:00,83.97,83.99,83.92,83.94,43622.0,66.7957,66.8116,66.7559,66.7719,43622.0
2016-10-19 11:30:00,83.94,83.94,83.87,83.89,83167.0,66.7719,66.7719,66.7162,66.7321,83167.0
2016-10-19 11:40:00,83.9,83.9,83.85,83.87,61134.0,66.74,66.74,66.7003,66.7162,61134.0
2016-10-19 11:50:00,83.88,83.91,83.84,83.85,98708.0,66.7241,66.748,66.6923,66.7003,98708.0
2016-10-19 12:00:00,83.85,83.87,83.76,83.79,67546.0,66.7003,66.7162,66.6287,66.6525,67546.0
2016-10-19 12:10:00,83.8,83.91,83.79,83.83,57815.0,66.6605,66.748,66.6525,66.6844,57815.0
2016-10-19 12:20:00,83.83,83.88,83.82,83.88,37213.0,66.6844,66.7241,66.6764,66.7241,37213.0
2016-10-19 12:30:00,83.87,83.89,83.82,83.83,56453.0,66.7162,66.7321,66.6764,66.6844,56453.0
2016-10-19 12:40:00,83.83,83.88,83.81,83.86,38419.0,66.6844,66.7241,66.6684,66.7082,38419.0
2016-10-19 12:50:00,83.86,83.87,83.82,83.85,35937.0,66.7082,66.7162,66.6764,66.7003,35937.0
2016-10-19 13:00:00,83.86,83.87,83.84,83.84,36033.0,66.7082,66.7162,66.6923,66.6923,36033.0
2016-10-19 13:10:00,83.84,83.88,83.84,83.88,57991.0,66.6923,66.7241,66.6923,66.7241,57991.0
2016-10-19 13:20:00,83.87,83.89,83.86,83.87,41680.0,66.7162,66.7321,66.7082,66.7162,41680.0
2016-10-19 13:30:00,83.88,83.88,83.84,83.87,50218.0,66.7241,66.7241,66.6923,66.7162,50218.0
2016-10-19 13:40:00,83.87,83.88,83.83,83.83,38941.0,66.7162,66.7241,66.6844,66.6844,38941.0
2016-10-19 13:50:00,83.83,83.88,83.8,83.82,60632.0,66.6844,66.7241,66.6605,66.6764,60632.0
2016-10-19 14:00:00,83.82,83.85,83.78,83.78,39299.0,66.6764,66.7003,66.6446,66.6446,39299.0
2016-10-19 14:10:00,83.79,83.81,83.73,83.73,55916.0,66.6525,66.6684,66.6048,66.6048,55916.0
2016-10-19 14:20:00,83.74,83.75,83.69,83.71,40370.0,66.6128,66.6207,66.573,66.5889,40370.0
2016-10-19 14:30:00,83.7,83.72,83.62,83.63,52265.0,66.5809,66.5969,66.5173,66.5253,52265.0
2016-10-19 14:40:00,83.62,83.65,83.6,83.6,44393.0,66.5173,66.5412,66.5014,66.5014,44393.0
2016-10-19 14:50:00,83.6,83.76,83.6,83.73,76642.0,66.5014,66.6287,66.5014,66.6048,76642.0
2016-10-19 15:00:00,83.74,83.78,83.69,83.75,68499.0,66.6128,66.6446,66.573,66.6207,68499.0
2016-10-19 15:10:00,83.74,83.86,83.72,83.85,71774.0,66.6128,66.7082,66.5969,66.7003,71774.0
2016-10-19 15:20:00,83.84,83.87,83.81,83.83,71277.0,66.6923,66.7162,66.6684,66.6844,71277.0
2016-10-19 15:30:00,83.83,83.85,83.71,83.76,82330.0,66.6844,66.7003,66.5889,66.6287,82330.0
2016-10-19 15:40:00,83.76,83.8,83.7,83.73,100323.0,66.6287,66.6605,66.5809,66.6048,100323.0
2016-10-19 15:50:00,83.73,83.74,83.62,83.66,270054.0,66.6048,66.6128,66.5173,66.5491,270054.0
2016-10-20 09:30:00,83.66,83.69,83.31,83.39,113230.0,66.5491,66.573,66.2707,66.3343,113230.0
2016-10-20 09:40:00,83.39,83.83,83.37,83.82,68902.0,66.3343,66.6844,66.3184,66.6764,68902.0
2016-10-20 09:50:00,83.83,83.91,83.74,83.9,78211.0,66.6844,66.748,66.6128,66.74,78211.0
2016-10-20 10:00:00,83.91,83.96,83.86,83.89,154848.0,66.748,66.7878,66.7082,66.7321,154848.0
2016-10-20 10:10:00,83.89,84.02,83.88,83.97,125825.0,66.7321,66.8355,66.7241,66.7957,125825.0
2016-10-20 10:20:00,83.97,84.03,83.85,83.9,90855.0,66.7957,66.8434,66.7003,66.74,90855.0
2016-10-20 10:30:00,83.91,83.95,83.79,83.86,120025.0,66.748,66.7798,66.6525,66.7082,120025.0
2016-10-20 10:40:00,83.86,83.86,83.74,83.75,99353.0,66.7082,66.7082,66.6128,66.6207,99353.0
2016-10-20 10:50:00,83.76,83.78,83.68,83.75,92669.0,66.6287,66.6446,66.565,66.6207,92669.0
2016-10-20 11:00:00,83.76,83.76,83.66,83.66,77314.0,66.6287,66.6287,66.5491,66.5491,77314.0
2016-10-20 11:10:00,83.66,83.75,83.62,83.75,90098.0,66.5491,66.6207,66.5173,66.6207,90098.0
2016-10-20 11:20:00,83.76,83.87,83.7,83.71,78606.0,66.6287,66.7162,66.5809,66.5889,78606.0
2016-10-20 11:30:00,83.7,83.81,83.69,83.76,54397.0,66.5809,66.6684,66.573,66.6287,54397.0
2016-10-20 11:40:00,83.76,83.76,83.69,83.72,50790.0,66.6287,66.6287,66.573,66.5969,50790.0
2016-10-20 11:50:00,83.72,83.85,83.7,83.85,69477.0,66.5969,66.7003,66.5809,66.7003,69477.0
2016-10-20 12:00:00,83.85,83.91,83.79,83.87,73051.0,66.7003,66.748,66.6525,66.7162,73051.0
2016-10-20 12:10:00,83.87,83.93,83.87,83.92,72698.0,66.7162,66.7639,66.7162,66.7559,72698.0
2016-10-20 12:20:00,83.92,83.93,83.85,83.91,60032.0,66.7559,66.7639,66.7003,66.748,60032.0
2016-10-20 12:30:00,83.9,83.99,83.88,83.99,80476.0,66.74,66.8116,66.7241,66.8116,80476.0
2016-10-20 12:40:00,84.0,84.07,83.98,84.04,78088.0,66.8196,66.8753,66.8037,66.8514,78088.0
2016-10-20 12:50:00,84.04,84.06,83.97,84.04,36984.0,66.8514,66.8673,66.7957,66.8514,36984.0
2016-10-20 13:00:00,84.04,84.1,84.03,84.06,75830.0,66.8514,66.8991,66.8434,66.8673,75830.0
2016-10-20 13:10:00,84.06,84.16,84.05,84.06,141055.0,66.8673,66.9469,66.8594,66.8673,141055.0
2016-10-20 13:20:00,84.06,84.07,84.01,84.06,91624.0,66.8673,66.8753,66.8275,66.8673,91624.0
2016-10-20 13:30:00,84.07,84.19,84.06,84.19,81252.0,66.8753,66.9707,66.8673,66.9707,81252.0
2016-10-20 13:40:00,84.18,84.31,84.17,84.17,59563.0,66.9628,67.0662,66.9548,66.9548,59563.0
2016-10-20 13:50:00,84.16,84.17,84.06,84.09,83341.0,66.9469,66.9548,66.8673,66.8912,83341.0
2016-10-20 14:00:00,84.1,84.18,84.1,84.1,64302.0,66.8991,66.9628,66.8991,66.8991,64302.0
2016-10-20 14:10:00,84.11,84.12,84.03,84.09,132700.0,66.9071,66.915,66.8434,66.8912,132700.0
2016-10-20 14:20:00,84.09,84.1,83.99,84.09,55740.0,66.8912,66.8991,66.8116,66.8912,55740.0
2016-10-20 14:30:00,84.1,84.12,84.04,84.1,67280.0,66.8991,66.915,66.8514,66.8991,67280.0
2016-10-20 14:40:00,84.09,84.12,84.03,84.09,71301.0,66.8912,66.915,66.8434,66.8912,71301.0
2016-10-20 14:50:00,84.08,84.09,83.99,84.0,68034.0,66.8832,66.8912,66.8116,66.8196,68034.0
2016-10-20 15:00:00,84.0,84.08,83.97,84.08,107013.0,66.8196,66.8832,66.7957,66.8832,107013.0
2016-10-20 15:10:00,84.08,84.1,84.03,84.03,80523.0,66.8832,66.8991,66.8434,66.8434,80523.0
2016-10-20 15:20:00,84.03,84.05,83.97,84.03,126304.0,66.8434,66.8594,66.7957,66.8434,126304.0
2016-10-20 15:30:00,84.02,84.03,83.91,83.95,103326.0,66.8355,66.8434,66.748,66.7798,103326.0
2016-10-20 15:40:00,83.95,84.01,83.89,84.0,181863.0,66.7798,66.8275,66.7321,66.8196,181863.0
2016-10-20 15:50:00,84.01,84.09,84.0,84.02,420965.0,66.8275,66.8912,66.8196,66.8355,420965.0
2016-10-21 09:30:00,83.32,83.56,83.26,83.42,540776.0,66.2787,66.4696,66.2309,66.3582,540776.0
2016-10-21 09:40:00,83.42,83.43,83.21,83.35,98360.0,66.3582,66.3662,66.1912,66.3025,98360.0
2016-10-21 09:50:00,83.34,83.53,83.3,83.53,179235.0,66.2946,66.4457,66.2628,66.4457,179235.0
2016-10-21 10:00:00,83.53,83.57,83.43,83.52,73462.0,66.4457,66.4775,66.3662,66.4378,73462.0
2016-10-21 10:10:00,83.54,83.56,83.35,83.49,286740.0,66.4537,66.4696,66.3025,66.4139,286740.0
2016-10-21 10:20:00,83.5,83.58,83.46,83.56,62230.0,66.4218,66.4855,66.39,66.4696,62230.0
2016-10-21 10:30:00,83.57,83.73,83.57,83.63,71811.0,66.4775,66.6048,66.4775,66.5253,71811.0
2016-10-21 10:40:00,83.63,83.66,83.53,83.56,79158.0,66.5253,66.5491,66.4457,66.4696,79158.0
2016-10-21 10:50:00,83.55,83.55,83.39,83.47,150941.0,66.4616,66.4616,66.3343,66.398,150941.0
2016-10-21 11:00:00,83.46,83.47,83.3,83.37,111919.0,66.39,66.398,66.2628,66.3184,111919.0
2016-10-21 11:10:00,83.38,83.38,83.23,83.3,55928.0,66.3264,66.3264,66.2071,66.2628,55928.0
2016-10-21 11:20:00,83.3,83.43,83.29,83.41,108313.0,66.2628,66.3662,66.2548,66.3503,108313.0
2016-10-21 11:30:00,83.42,83.6,83.41,83.58,52291.0,66.3582,66.5014,66.3503,66.4855,52291.0
2016-10-21 11:40:00,83.59,83.74,83.56,83.73,45255.0,66.4934,66.6128,66.4696,66.6048,45255.0
2016-10-21 11:50:00,83.73,83.82,83.73,83.77,52520.0,66.6048,66.6764,66.6048,66.6366,52520.0
2016-10-21 12:00:00,83.77,83.79,83.65,83.66,35793.0,66.6366,66.6525,66.5412,66.5491,35793.0
2016-10-21 12:10:00,83.67,83.68,83.59,83.63,58880.0,66.5571,66.565,66.4934,66.5253,58880.0
2016-10-21 12:20:00,83.64,83.65,83.55,83.62,43245.0,66.5332,66.5412,66.4616,66.5173,43245.0
2016-10-21 12:30:00,83.61,83.65,83.52,83.54,46963.0,66.5093,66.5412,66.4378,66.4537,46963.0
2016-10-21 12:40:00,83.54,83.56,83.47,83.48,83459.0,66.4537,66.4696,66.398,66.4059,83459.0
2016-10-21 12:50:00,83.48,83.49,83.43,83.48,40358.0,66.4059,66.4139,66.3662,66.4059,40358.0
2016-10-21 13:00:00,83.48,83.58,83.46,83.57,79742.0,66.4059,66.4855,66.39,66.4775,79742.0
2016-10-21 13:10:00,83.57,83.68,83.55,83.67,86112.0,66.4775,66.565,66.4616,66.5571,86112.0
2016-10-21 13:20:00,83.67,83.73,83.66,83.69,60146.0,66.5571,66.6048,66.5491,66.573,60146.0
2016-10-21 13:30:00,83.7,83.8,83.66,83.8,73076.0,66.5809,66.6605,66.5491,66.6605,73076.0
2016-10-21 13:40:00,83.81,83.97,83.8,83.96,88748.0,66.6684,66.7957,66.6605,66.7878,88748.0
2016-10-21 13:50:00,83.95,83.99,83.85,83.87,46985.0,66.7798,66.8116,66.7003,66.7162,46985.0
2016-10-21 14:00:00,83.86,83.89,83.76,83.79,56716.0,66.7082,66.7321,66.6287,66.6525,56716.0
2016-10-21 14:10:00,83.78,83.97,83.78,83.95,51137.0,66.6446,66.7957,66.6446,66.7798,51137.0
2016-10-21 14:20:00,83.95,84.02,83.92,84.0,89907.0,66.7798,66.8355,66.7559,66.8196,89907.0
2016-10-21 14:30:00,83.99,84.02,83.96,83.97,89711.0,66.8116,66.8355,66.7878,66.7957,89711.0
2016-10-21 14:40:00,83.98,84.0,83.9,83.9,44048.0,66.8037,66.8196,66.74,66.74,44048.0
2016-10-21 14:50:00,83.91,83.94,83.88,83.94,38382.0,66.748,66.7719,66.7241,66.7719,38382.0
2016-10-21 15:00:00,83.94,83.96,83.9,83.9,47917.0,66.7719,66.7878,66.74,66.74,47917.0
2016-10-21 15:10:00,83.9,83.9,83.85,83.89,56239.0,66.74,66.74,66.7003,66.7321,56239.0
2016-10-21 15:20:00,83.89,83.89,83.81,83.84,119135.0,66.7321,66.7321,66.6684,66.6923,119135.0
2016-10-21 15:30:00,83.84,83.85,83.81,83.83,85597.0,66.6923,66.7003,66.6684,66.6844,85597.0
2016-10-21 15:40:00,83.83,83.98,83.8,83.98,120972.0,66.6844,66.8037,66.6605,66.8037,120972.0
2016-10-21 15:50:00,83.97,84.03,83.87,83.9,251950.0,66.7957,66.8434,66.7162,66.74,251950.0
2016-10-24 09:30:00,84.43,84.64,84.14,84.16,402271.0,67.1616,67.3287,66.9309,66.9469,402271.0
2016-10-24 09:40:00,84.13,84.18,83.98,84.11,47693.0,66.923,66.9628,66.8037,66.9071,47693.0
2016-10-24 09:50:00,84.11,84.12,83.96,83.98,86646.0,66.9071,66.915,66.7878,66.8037,86646.0
2016-10-24 10:00:00,83.98,84.1,83.87,83.9,67776.0,66.8037,66.8991,66.7162,66.74,67776.0
2016-10-24 10:10:00,83.9,83.95,83.87,83.93,53169.0,66.74,66.7798,66.7162,66.7639,53169.0
2016-10-24 10:20:00,83.93,83.94,83.84,83.84,58975.0,66.7639,66.7719,66.6923,66.6923,58975.0
2016-10-24 10:30:00,83.84,83.84,83.73,83.76,98535.0,66.6923,66.6923,66.6048,66.6287,98535.0
2016-10-24 10:40:00,83.76,83.87,83.73,83.86,107767.0,66.6287,66.7162,66.6048,66.7082,107767.0
2016-10-24 10:50:00,83.86,83.91,83.74,83.87,43969.0,66.7082,66.748,66.6128,66.7162,43969.0
2016-10-24 11:00:00,83.87,83.94,83.81,83.9,556608.0,66.7162,66.7719,66.6684,66.74,556608.0
2016-10-24 11:10:00,83.9,83.96,83.88,83.92,29076.0,66.74,66.7878,66.7241,66.7559,29076.0
2016-10-24 11:20:00,83.92,83.93,83.83,83.85,40887.0,66.7559,66.7639,66.6844,66.7003,40887.0
2016-10-24 11:30:00,83.84,83.85,83.77,83.79,27030.0,66.6923,66.7003,66.6366,66.6525,27030.0
2016-10-24 11:40:00,83.79,83.82,83.68,83.72,62198.0,66.6525,66.6764,66.565,66.5969,62198.0
2016-10-24 11:50:00,83.72,83.8,83.72,83.78,32068.0,66.5969,66.6605,66.5969,66.6446,32068.0
2016-10-24 12:00:00,83.77,83.79,83.7,83.7,26464.0,66.6366,66.6525,66.5809,66.5809,26464.0
2016-10-24 12:10:00,83.71,83.75,83.67,83.7,45867.0,66.5889,66.6207,66.5571,66.5809,45867.0
2016-10-24 12:20:00,83.7,83.74,83.66,83.7,30436.0,66.5809,66.6128,66.5491,66.5809,30436.0
2016-10-24 12:30:00,83.7,83.7,83.65,83.68,58448.0,66.5809,66.5809,66.5412,66.565,58448.0
2016-10-24 12:40:00,83.68,83.7,83.64,83.7,29977.0,66.565,66.5809,66.5332,66.5809,29977.0
2016-10-24 12:50:00,83.7,83.71,83.69,83.69,39300.0,66.5809,66.5889,66.573,66.573,39300.0
2016-10-24 13:00:00,83.69,83.7,83.6,83.63,59934.0,66.573,66.5809,66.5014,66.5253,59934.0
2016-10-24 13:10:00,83.62,83.63,83.6,83.62,20510.0,66.5173,66.5253,66.5014,66.5173,20510.0
2016-10-24 13:20:00,83.61,83.62,83.6,83.6,14092.0,66.5093,66.5173,66.5014,66.5014,14092.0
2016-10-24 13:30:00,83.6,83.62,83.53,83.53,26376.0,66.5014,66.5173,66.4457,66.4457,26376.0
2016-10-24 13:40:00,83.52,83.6,83.52,83.57,29815.0,66.4378,66.5014,66.4378,66.4775,29815.0
2016-10-24 13:50:00,83.57,83.63,83.55,83.57,27232.0,66.4775,66.5253,66.4616,66.4775,27232.0
2016-10-24 14:00:00,83.56,83.57,83.44,83.45,33434.0,66.4696,66.4775,66.3741,66.3821,33434.0
2016-10-24 14:10:00,83.46,83.46,83.33,83.36,63181.0,66.39,66.39,66.2866,66.3105,63181.0
2016-10-24 14:20:00,83.36,83.4,83.32,83.34,31349.0,66.3105,66.3423,66.2787,66.2946,31349.0
2016-10-24 14:30:00,83.34,83.39,83.31,83.34,26100.0,66.2946,66.3343,66.2707,66.2946,26100.0
2016-10-24 14:40:00,83.34,83.39,83.34,83.34,27876.0,66.2946,66.3343,66.2946,66.2946,27876.0
2016-10-24 14:50:00,83.34,83.42,83.34,83.42,28467.0,66.2946,66.3582,66.2946,66.3582,28467.0
2016-10-24 15:00:00,83.43,83.44,83.37,83.41,48697.0,66.3662,66.3741,66.3184,66.3503,48697.0
2016-10-24 15:10:00,83.41,83.44,83.4,83.41,33870.0,66.3503,66.3741,66.3423,66.3503,33870.0
2016-10-24 15:20:00,83.41,83.47,83.41,83.47,40445.0,66.3503,66.398,66.3503,66.398,40445.0
2016-10-24 15:30:00,83.46,83.5,83.42,83.49,53959.0,66.39,66.4218,66.3582,66.4139,53959.0
2016-10-24 15:40:00,83.49,83.51,83.38,83.38,149894.0,66.4139,66.4298,66.3264,66.3264,149894.0
2016-10-24 15:50:00,83.39,83.4,83.29,83.29,441901.0,66.3343,66.3423,66.2548,66.2548,441901.0
2016-10-25 09:30:00,83.34,83.43,82.84,82.93,116356.0,66.2946,66.3662,65.8968,65.9684,116356.0
2016-10-25 09:40:00,82.94,83.03,82.84,82.89,55756.0,65.9764,66.048,65.8968,65.9366,55756.0
2016-10-25 09:50:00,82.9,82.95,82.72,82.73,81818.0,65.9446,65.9843,65.8014,65.8093,81818.0
2016-10-25 10:00:00,82.73,82.83,82.71,82.8,107470.0,65.8093,65.8889,65.7934,65.865,107470.0
2016-10-25 10:10:00,82.8,82.89,82.66,82.78,151917.0,65.865,65.9366,65.7537,65.8491,151917.0
2016-10-25 10:20:00,82.77,82.9,82.68,82.73,66344.0,65.8412,65.9446,65.7696,65.8093,66344.0
2016-10-25 10:30:00,82.75,82.79,82.67,82.79,59551.0,65.8252,65.8571,65.7616,65.8571,59551.0
2016-10-25 10:40:00,82.79,82.8,82.45,82.46,126722.0,65.8571,65.865,65.5866,65.5946,126722.0
2016-10-25 10:50:00,82.46,82.49,82.31,82.4,101598.0,65.5946,65.6184,65.4752,65.5468,101598.0
2016-10-25 11:00:00,82.41,82.47,82.38,82.46,111561.0,65.5548,65.6025,65.5309,65.5946,111561.0
2016-10-25 11:10:00,82.46,82.6,82.45,82.5,100123.0,65.5946,65.7059,65.5866,65.6264,100123.0
2016-10-25 11:20:00,82.5,82.52,82.43,82.51,170974.0,65.6264,65.6423,65.5707,65.6343,170974.0
2016-10-25 11:30:00,82.51,82.65,82.49,82.61,54731.0,65.6343,65.7457,65.6184,65.7139,54731.0
2016-10-25 11:40:00,82.61,82.66,82.55,82.57,53004.0,65.7139,65.7537,65.6661,65.6821,53004.0
2016-10-25 11:50:00,82.58,82.71,82.57,82.63,55465.0,65.69,65.7934,65.6821,65.7298,55465.0
2016-10-25 12:00:00,82.63,82.68,82.58,82.59,50503.0,65.7298,65.7696,65.69,65.698,50503.0
2016-10-25 12:10:00,82.59,82.63,82.54,82.56,53006.0,65.698,65.7298,65.6582,65.6741,53006.0
2016-10-25 12:20:00,82.56,82.58,82.53,82.56,40838.0,65.6741,65.69,65.6502,65.6741,40838.0
2016-10-25 12:30:00,82.55,82.56,82.5,82.55,51202.0,65.6661,65.6741,65.6264,65.6661,51202.0
2016-10-25 12:40:00,82.55,82.64,82.55,82.59,62625.0,65.6661,65.7377,65.6661,65.698,62625.0
2016-10-25 12:50:00,82.59,82.67,82.56,82.62,48097.0,65.698,65.7616,65.6741,65.7218,48097.0
2016-10-25 13:00:00,82.62,82.62,82.53,82.58,44350.0,65.7218,65.7218,65.6502,65.69,44350.0
2016-10-25 13:10:00,82.58,82.63,82.55,82.59,32367.0,65.69,65.7298,65.6661,65.698,32367.0
2016-10-25 13:20:00,82.59,82.59,82.5,82.55,47591.0,65.698,65.698,65.6264,65.6661,47591.0
2016-10-25 13:30:00,82.55,82.61,82.53,82.56,42179.0,65.6661,65.7139,65.6502,65.6741,42179.0
2016-10-25 13:40:00,82.56,82.59,82.55,82.57,26296.0,65.6741,65.698,65.6661,65.6821,26296.0
2016-10-25 13:50:00,82.57,82.66,82.57,82.62,63748.0,65.6821,65.7537,65.6821,65.7218,63748.0
2016-10-25 14:00:00,82.62,82.71,82.62,82.64,42507.0,65.7218,65.7934,65.7218,65.7377,42507.0
2016-10-25 14:10:00,82.63,82.63,82.55,82.59,55531.0,65.7298,65.7298,65.6661,65.698,55531.0
2016-10-25 14:20:00,82.59,82.6,82.52,82.52,55797.0,65.698,65.7059,65.6423,65.6423,55797.0
2016-10-25 14:30:00,82.53,82.56,82.5,82.54,44372.0,65.6502,65.6741,65.6264,65.6582,44372.0
2016-10-25 14:40:00,82.55,82.55,82.47,82.52,57803.0,65.6661,65.6661,65.6025,65.6423,57803.0
2016-10-25 14:50:00,82.52,82.52,82.36,82.38,72798.0,65.6423,65.6423,65.515,65.5309,72798.0
2016-10-25 15:00:00,82.38,82.45,82.33,82.42,94777.0,65.5309,65.5866,65.4911,65.5627,94777.0
2016-10-25 15:10:00,82.43,82.45,82.31,82.31,76109.0,65.5707,65.5866,65.4752,65.4752,76109.0
2016-10-25 15:20:00,82.31,82.4,82.29,82.39,107078.0,65.4752,65.5468,65.4593,65.5389,107078.0
2016-10-25 15:30:00,82.4,82.44,82.36,82.42,129519.0,65.5468,65.5786,65.515,65.5627,129519.0
2016-10-25 15:40:00,82.41,82.48,82.41,82.46,195635.0,65.5548,65.6105,65.5548,65.5946,195635.0
2016-10-25 15:50:00,82.46,82.49,82.42,82.49,324265.0,65.5946,65.6184,65.5627,65.6184,324265.0
2016-10-26 09:30:00,81.9,81.9,81.29,81.34,261197.0,65.1491,65.1491,64.6639,64.7036,261197.0
2016-10-26 09:40:00,81.37,81.83,81.35,81.74,165184.0,64.7275,65.0934,64.7116,65.0218,165184.0
2016-10-26 09:50:00,81.73,81.82,81.5,81.67,99393.0,65.0139,65.0855,64.8309,64.9661,99393.0
2016-10-26 10:00:00,81.66,81.73,81.62,81.65,90022.0,64.9582,65.0139,64.9264,64.9502,90022.0
2016-10-26 10:10:00,81.67,81.72,81.55,81.55,89043.0,64.9661,65.0059,64.8707,64.8707,89043.0
2016-10-26 10:20:00,81.55,81.6,81.4,81.42,78494.0,64.8707,64.9105,64.7514,64.7673,78494.0
2016-10-26 10:30:00,81.42,81.53,81.26,81.37,95712.0,64.7673,64.8548,64.64,64.7275,95712.0
2016-10-26 10:40:00,81.37,81.37,81.05,81.07,141277.0,64.7275,64.7275,64.4729,64.4889,141277.0
2016-10-26 10:50:00,81.07,81.19,80.9,81.17,337887.0,64.4889,64.5843,64.3536,64.5684,337887.0
2016-10-26 11:00:00,81.16,81.27,81.09,81.2,175363.0,64.5604,64.6479,64.5048,64.5923,175363.0
2016-10-26 11:10:00,81.21,81.29,81.19,81.21,134838.0,64.6002,64.6639,64.5843,64.6002,134838.0
2016-10-26 11:20:00,81.21,81.31,81.19,81.26,99459.0,64.6002,64.6798,64.5843,64.64,99459.0
2016-10-26 11:30:00,81.26,81.47,81.25,81.46,51491.0,64.64,64.807,64.632,64.7991,51491.0
2016-10-26 11:40:00,81.45,81.52,81.43,81.46,54260.0,64.7911,64.8468,64.7752,64.7991,54260.0
2016-10-26 11:50:00,81.47,81.52,81.4,81.41,57350.0,64.807,64.8468,64.7514,64.7593,57350.0
2016-10-26 12:00:00,81.42,81.45,81.34,81.34,54531.0,64.7673,64.7911,64.7036,64.7036,54531.0
2016-10-26 12:10:00,81.33,81.35,81.19,81.2,55375.0,64.6957,64.7116,64.5843,64.5923,55375.0
2016-10-26 12:20:00,81.19,81.26,81.11,81.12,90947.0,64.5843,64.64,64.5207,64.5286,90947.0
2016-10-26 12:30:00,81.12,81.17,81.09,81.14,41602.0,64.5286,64.5684,64.5048,64.5445,41602.0
2016-10-26 12:40:00,81.14,81.15,81.04,81.12,55583.0,64.5445,64.5525,64.465,64.5286,55583.0
2016-10-26 12:50:00,81.12,81.17,81.09,81.1,44646.0,64.5286,64.5684,64.5048,64.5127,44646.0
2016-10-26 13:00:00,81.11,81.16,81.08,81.08,39040.0,64.5207,64.5604,64.4968,64.4968,39040.0
2016-10-26 13:10:00,81.08,81.15,81.04,81.15,58259.0,64.4968,64.5525,64.465,64.5525,58259.0
2016-10-26 13:20:00,81.15,81.2,81.13,81.14,39430.0,64.5525,64.5923,64.5366,64.5445,39430.0
2016-10-26 13:30:00,81.14,81.17,81.0,81.02,84911.0,64.5445,64.5684,64.4332,64.4491,84911.0
2016-10-26 13:40:00,81.02,81.02,80.88,80.92,47488.0,64.4491,64.4491,64.3377,64.3695,47488.0
2016-10-26 13:50:00,80.92,81.0,80.9,80.98,89808.0,64.3695,64.4332,64.3536,64.4173,89808.0
2016-10-26 14:00:00,80.97,80.98,80.7,80.78,70551.0,64.4093,64.4173,64.1945,64.2582,70551.0
2016-10-26 14:10:00,80.79,80.94,80.79,80.86,42957.0,64.2661,64.3854,64.2661,64.3218,42957.0
2016-10-26 14:20:00,80.86,80.92,80.83,80.9,51930.0,64.3218,64.3695,64.2979,64.3536,51930.0
2016-10-26 14:30:00,80.89,80.96,80.88,80.92,38032.0,64.3457,64.4014,64.3377,64.3695,38032.0
2016-10-26 14:40:00,80.92,81.0,80.9,80.96,45768.0,64.3695,64.4332,64.3536,64.4014,45768.0
2016-10-26 14:50:00,80.94,81.02,80.88,81.0,55972.0,64.3854,64.4491,64.3377,64.4332,55972.0
2016-10-26 15:00:00,80.99,81.0,80.94,80.94,44113.0,64.4252,64.4332,64.3854,64.3854,44113.0
2016-10-26 15:10:00,80.95,81.13,80.94,81.11,128234.0,64.3934,64.5366,64.3854,64.5207,128234.0
2016-10-26 15:20:00,81.11,81.21,81.11,81.15,74267.0,64.5207,64.6002,64.5207,64.5525,74267.0
2016-10-26 15:30:00,81.15,81.22,81.14,81.2,79443.0,64.5525,64.6082,64.5445,64.5923,79443.0
2016-10-26 15:40:00,81.2,81.22,81.12,81.14,157590.0,64.5923,64.6082,64.5286,64.5445,157590.0
2016-10-26 15:50:00,81.14,81.21,81.09,81.13,330671.0,64.5445,64.6002,64.5048,64.5366,330671.0
2016-10-27 09:30:00,81.3,81.44,81.13,81.26,128734.0,64.6718,64.7832,64.5366,64.64,128734.0
2016-10-27 09:40:00,81.27,81.34,80.95,80.95,93326.0,64.6479,64.7036,64.3934,64.3934,93326.0
2016-10-27 09:50:00,80.94,81.09,80.93,80.99,55468.0,64.3854,64.5048,64.3775,64.4252,55468.0
2016-10-27 10:00:00,80.99,81.04,80.91,80.99,49759.0,64.4252,64.465,64.3616,64.4252,49759.0
2016-10-27 10:10:00,80.99,81.02,80.88,80.88,43828.0,64.4252,64.4491,64.3377,64.3377,43828.0
2016-10-27 10:20:00,80.89,80.94,80.83,80.88,38681.0,64.3457,64.3854,64.2979,64.3377,38681.0
2016-10-27 10:30:00,80.9,81.01,80.87,80.96,46405.0,64.3536,64.4411,64.3298,64.4014,46405.0
2016-10-27 10:40:00,80.95,81.02,80.92,80.99,42515.0,64.3934,64.4491,64.3695,64.4252,42515.0
2016-10-27 10:50:00,80.99,81.04,80.96,81.03,115920.0,64.4252,64.465,64.4014,64.457,115920.0
2016-10-27 11:00:00,81.03,81.18,80.99,81.18,81615.0,64.457,64.5764,64.4252,64.5764,81615.0
2016-10-27 11:10:00,81.18,81.44,81.18,81.39,81698.0,64.5764,64.7832,64.5764,64.7434,81698.0
2016-10-27 11:20:00,81.38,81.49,81.37,81.46,51313.0,64.7354,64.823,64.7275,64.7991,51313.0
2016-10-27 11:30:00,81.46,81.48,81.29,81.32,53456.0,64.7991,64.815,64.6639,64.6877,53456.0
2016-10-27 11:40:00,81.33,81.41,81.29,81.38,82246.0,64.6957,64.7593,64.6639,64.7354,82246.0
2016-10-27 11:50:00,81.39,81.54,81.38,81.52,71038.0,64.7434,64.8627,64.7354,64.8468,71038.0
2016-10-27 12:00:00,81.53,81.62,81.52,81.61,57409.0,64.8548,64.9264,64.8468,64.9184,57409.0
2016-10-27 12:10:00,81.6,81.69,81.58,81.6,48177.0,64.9105,64.982,64.8945,64.9105,48177.0
2016-10-27 12:20:00,81.6,81.61,81.54,81.6,37233.0,64.9105,64.9184,64.8627,64.9105,37233.0
2016-10-27 12:30:00,81.6,81.63,81.45,81.48,35236.0,64.9105,64.9343,64.7911,64.815,35236.0
2016-10-27 12:40:00,81.46,81.46,81.31,81.33,44213.0,64.7991,64.7991,64.6798,64.6957,44213.0
2016-10-27 12:50:00,81.32,81.38,81.31,81.38,35740.0,64.6877,64.7354,64.6798,64.7354,35740.0
2016-10-27 13:00:00,81.38,81.42,81.28,81.3,39188.0,64.7354,64.7673,64.6559,64.6718,39188.0
2016-10-27 13:10:00,81.3,81.37,81.26,81.36,66315.0,64.6718,64.7275,64.64,64.7195,66315.0
2016-10-27 13:20:00,81.36,81.38,81.33,81.38,30378.0,64.7195,64.7354,64.6957,64.7354,30378.0
2016-10-27 13:30:00,81.37,81.4,81.32,81.38,57001.0,64.7275,64.7514,64.6877,64.7354,57001.0
2016-10-27 13:40:00,81.39,81.39,81.3,81.31,52021.0,64.7434,64.7434,64.6718,64.6798,52021.0
2016-10-27 13:50:00,81.31,81.33,81.24,81.24,51071.0,64.6798,64.6957,64.6241,64.6241,51071.0
2016-10-27 14:00:00,81.24,81.36,81.23,81.29,50274.0,64.6241,64.7195,64.6161,64.6639,50274.0
2016-10-27 14:10:00,81.29,81.4,81.26,81.36,60280.0,64.6639,64.7514,64.64,64.7195,60280.0
2016-10-27 14:20:00,81.34,81.36,81.31,81.33,64551.0,64.7036,64.7195,64.6798,64.6957,64551.0
2016-10-27 14:30:00,81.33,81.37,81.23,81.3,48041.0,64.6957,64.7275,64.6161,64.6718,48041.0
2016-10-27 14:40:00,81.29,81.32,81.24,81.26,65874.0,64.6639,64.6877,64.6241,64.64,65874.0
2016-10-27 14:50:00,81.26,81.28,81.19,81.25,44752.0,64.64,64.6559,64.5843,64.632,44752.0
2016-10-27 15:00:00,81.25,81.29,81.19,81.21,60615.0,64.632,64.6639,64.5843,64.6002,60615.0
2016-10-27 15:10:00,81.21,81.24,81.08,81.09,107768.0,64.6002,64.6241,64.4968,64.5048,107768.0
2016-10-27 15:20:00,81.09,81.18,81.05,81.17,103681.0,64.5048,64.5764,64.4729,64.5684,103681.0
2016-10-27 15:30:00,81.17,81.21,81.12,81.13,85704.0,64.5684,64.6002,64.5286,64.5366,85704.0
2016-10-27 15:40:00,81.14,81.18,81.1,81.13,122258.0,64.5445,64.5764,64.5127,64.5366,122258.0
2016-10-27 15:50:00,81.12,81.17,81.1,81.14,236678.0,64.5286,64.5684,64.5127,64.5445,236678.0
2016-10-28 09:30:00,81.04,81.16,80.91,81.11,120020.0,64.465,64.5604,64.3616,64.5207,120020.0
2016-10-28 09:40:00,81.09,81.62,81.09,81.61,142590.0,64.5048,64.9264,64.5048,64.9184,142590.0
2016-10-28 09:50:00,81.6,81.62,81.46,81.52,97222.0,64.9105,64.9264,64.7991,64.8468,97222.0
2016-10-28 10:00:00,81.53,81.73,81.49,81.64,115218.0,64.8548,65.0139,64.823,64.9423,115218.0
2016-10-28 10:10:00,81.64,81.64,81.36,81.55,80464.0,64.9423,64.9423,64.7195,64.8707,80464.0
2016-10-28 10:20:00,81.56,81.73,81.5,81.64,83530.0,64.8786,65.0139,64.8309,64.9423,83530.0
2016-10-28 10:30:00,81.64,81.93,81.61,81.92,116954.0,64.9423,65.173,64.9184,65.165,116954.0
2016-10-28 10:40:00,81.92,81.98,81.81,81.94,68497.0,65.165,65.2127,65.0775,65.1809,68497.0
2016-10-28 10:50:00,81.94,82.06,81.92,82.03,104775.0,65.1809,65.2764,65.165,65.2525,104775.0
2016-10-28 11:00:00,82.01,82.03,81.93,82.02,108297.0,65.2366,65.2525,65.173,65.2445,108297.0
2016-10-28 11:10:00,82.02,82.18,82.0,82.15,132625.0,65.2445,65.3718,65.2286,65.348,132625.0
2016-10-28 11:20:00,82.15,82.16,81.99,82.06,154374.0,65.348,65.3559,65.2207,65.2764,154374.0
2016-10-28 11:30:00,82.07,82.14,82.02,82.11,98841.0,65.2843,65.34,65.2445,65.3161,98841.0
2016-10-28 11:40:00,82.11,82.12,81.98,82.03,99912.0,65.3161,65.3241,65.2127,65.2525,99912.0
2016-10-28 11:50:00,82.02,82.04,81.93,81.96,155306.0,65.2445,65.2605,65.173,65.1968,155306.0
2016-10-28 12:00:00,81.95,81.98,81.84,81.95,72414.0,65.1889,65.2127,65.1014,65.1889,72414.0
2016-10-28 12:10:00,81.95,82.09,81.93,82.08,86100.0,65.1889,65.3002,65.173,65.2923,86100.0
2016-10-28 12:20:00,82.08,82.25,82.08,82.23,79156.0,65.2923,65.4275,65.2923,65.4116,79156.0
2016-10-28 12:30:00,82.24,82.25,82.15,82.21,38636.0,65.4196,65.4275,65.348,65.3957,38636.0
2016-10-28 12:40:00,82.2,82.27,82.19,82.22,92853.0,65.3877,65.4434,65.3798,65.4036,92853.0
2016-10-28 12:50:00,82.23,82.33,82.21,82.27,75757.0,65.4116,65.4911,65.3957,65.4434,75757.0
2016-10-28 13:00:00,82.28,82.34,82.03,82.03,131063.0,65.4514,65.4991,65.2525,65.2525,131063.0
2016-10-28 13:10:00,82.04,82.19,81.86,82.03,145580.0,65.2605,65.3798,65.1173,65.2525,145580.0
2016-10-28 13:20:00,82.04,82.18,81.9,81.91,53583.0,65.2605,65.3718,65.1491,65.157,53583.0
2016-10-28 13:30:00,81.9,81.9,81.41,81.63,169840.0,65.1491,65.1491,64.7593,64.9343,169840.0
2016-10-28 13:40:00,81.63,81.88,81.59,81.81,112142.0,64.9343,65.1332,64.9025,65.0775,112142.0
2016-10-28 13:50:00,81.81,82.08,81.72,81.99,194730.0,65.0775,65.2923,65.0059,65.2207,194730.0
2016-10-28 14:00:00,82.0,82.06,81.74,81.86,109628.0,65.2286,65.2764,65.0218,65.1173,109628.0
2016-10-28 14:10:00,81.86,82.06,81.86,81.97,80265.0,65.1173,65.2764,65.1173,65.2048,80265.0
2016-10-28 14:20:00,81.99,82.07,81.94,81.96,72109.0,65.2207,65.2843,65.1809,65.1968,72109.0
2016-10-28 14:30:00,81.95,82.06,81.81,81.88,77593.0,65.1889,65.2764,65.0775,65.1332,77593.0
2016-10-28 14:40:00,81.89,81.93,81.81,81.87,57547.0,65.1411,65.173,65.0775,65.1252,57547.0
2016-10-28 14:50:00,81.89,82.11,81.85,82.08,77288.0,65.1411,65.3161,65.1093,65.2923,77288.0
2016-10-28 15:00:00,82.08,82.09,81.93,81.94,66420.0,65.2923,65.3002,65.173,65.1809,66420.0
2016-10-28 15:10:00,81.94,82.04,81.92,82.01,140690.0,65.1809,65.2605,65.165,65.2366,140690.0
2016-10-28 15:20:00,82.02,82.27,81.98,82.2,123573.0,65.2445,65.4434,65.2127,65.3877,123573.0
2016-10-28 15:30:00,82.2,82.21,81.99,82.01,102807.0,65.3877,65.3957,65.2207,65.2366,102807.0
2016-10-28 15:40:00,82.0,82.02,81.84,81.93,188798.0,65.2286,65.2445,65.1014,65.173,188798.0
2016-10-28 15:50:00,81.93,82.01,81.88,81.94,383980.0,65.173,65.2366,65.1332,65.1809,383980.0
2016-10-31 09:30:00,80.95,81.65,80.88,81.21,226393.0,64.3934,64.9502,64.3377,64.6002,226393.0
2016-10-31 09:40:00,81.18,81.47,81.06,81.44,96006.0,64.5764,64.807,64.4809,64.7832,96006.0
2016-10-31 09:50:00,81.47,81.56,81.18,81.49,106015.0,64.807,64.8786,64.5764,64.823,106015.0
2016-10-31 10:00:00,81.47,81.64,81.44,81.61,111599.0,64.807,64.9423,64.7832,64.9184,111599.0
2016-10-31 10:10:00,81.61,81.7,81.58,81.58,75173.0,64.9184,64.99,64.8945,64.8945,75173.0
2016-10-31 10:20:00,81.59,81.9,81.58,81.88,88064.0,64.9025,65.1491,64.8945,65.1332,88064.0
2016-10-31 10:30:00,81.88,81.94,81.76,81.78,108689.0,65.1332,65.1809,65.0377,65.0536,108689.0
2016-10-31 10:40:00,81.79,81.85,81.67,81.7,419459.0,65.0616,65.1093,64.9661,64.99,419459.0
2016-10-31 10:50:00,81.7,81.85,81.67,81.79,243957.0,64.99,65.1093,64.9661,65.0616,243957.0
2016-10-31 11:00:00,81.79,81.81,81.75,81.8,141368.0,65.0616,65.0775,65.0298,65.0695,141368.0
2016-10-31 11:10:00,81.81,81.94,81.8,81.9,86406.0,65.0775,65.1809,65.0695,65.1491,86406.0
2016-10-31 11:20:00,81.9,81.99,81.86,81.9,117026.0,65.1491,65.2207,65.1173,65.1491,117026.0
2016-10-31 11:30:00,81.91,82.0,81.9,81.97,61331.0,65.157,65.2286,65.1491,65.2048,61331.0
2016-10-31 11:40:00,81.97,81.98,81.88,81.96,56768.0,65.2048,65.2127,65.1332,65.1968,56768.0
2016-10-31 11:50:00,81.95,81.97,81.9,81.91,39902.0,65.1889,65.2048,65.1491,65.157,39902.0
2016-10-31 12:00:00,81.91,82.07,81.86,82.04,154277.0,65.157,65.2843,65.1173,65.2605,154277.0
2016-10-31 12:10:00,82.04,82.09,82.0,82.03,60665.0,65.2605,65.3002,65.2286,65.2525,60665.0
2016-10-31 12:20:00,82.03,82.04,81.93,81.99,90301.0,65.2525,65.2605,65.173,65.2207,90301.0
2016-10-31 12:30:00,81.99,82.06,81.99,82.04,56316.0,65.2207,65.2764,65.2207,65.2605,56316.0
2016-10-31 12:40:00,82.03,82.1,82.0,82.05,57323.0,65.2525,65.3082,65.2286,65.2684,57323.0
2016-10-31 12:50:00,82.04,82.04,82.0,82.01,66081.0,65.2605,65.2605,65.2286,65.2366,66081.0
2016-10-31 13:00:00,82.02,82.06,81.96,81.96,71554.0,65.2445,65.2764,65.1968,65.1968,71554.0
2016-10-31 13:10:00,81.97,81.97,81.78,81.81,65896.0,65.2048,65.2048,65.0536,65.0775,65896.0
2016-10-31 13:20:00,81.8,81.83,81.76,81.81,53078.0,65.0695,65.0934,65.0377,65.0775,53078.0
2016-10-31 13:30:00,81.82,81.83,81.74,81.77,57479.0,65.0855,65.0934,65.0218,65.0457,57479.0
2016-10-31 13:40:00,81.78,81.78,81.66,81.69,65424.0,65.0536,65.0536,64.9582,64.982,65424.0
2016-10-31 13:50:00,81.69,81.74,81.68,81.72,72472.0,64.982,65.0218,64.9741,65.0059,72472.0
2016-10-31 14:00:00,81.71,81.81,81.71,81.72,47867.0,64.998,65.0775,64.998,65.0059,47867.0
2016-10-31 14:10:00,81.71,81.72,81.59,81.65,72618.0,64.998,65.0059,64.9025,64.9502,72618.0
2016-10-31 14:20:00,81.65,81.73,81.65,81.67,101810.0,64.9502,65.0139,64.9502,64.9661,101810.0
2016-10-31 14:30:00,81.66,81.72,81.66,81.69,47364.0,64.9582,65.0059,64.9582,64.982,47364.0
2016-10-31 14:40:00,81.7,81.75,81.65,81.74,87529.0,64.99,65.0298,64.9502,65.0218,87529.0
2016-10-31 14:50:00,81.73,81.86,81.71,81.76,106596.0,65.0139,65.1173,64.998,65.0377,106596.0
2016-10-31 15:00:00,81.76,81.89,81.75,81.87,134110.0,65.0377,65.1411,65.0298,65.1252,134110.0
2016-10-31 15:10:00,81.88,81.99,81.82,81.82,168637.0,65.1332,65.2207,65.0855,65.0855,168637.0
2016-10-31 15:20:00,81.83,81.92,81.81,81.87,108953.0,65.0934,65.165,65.0775,65.1252,108953.0
2016-10-31 15:30:00,81.86,81.97,81.86,81.93,288830.0,65.1173,65.2048,65.1173,65.173,288830.0
2016-10-31 15:40:00,81.93,82.01,81.91,82.0,217488.0,65.173,65.2366,65.157,65.2286,217488.0
2016-10-31 15:50:00,81.99,82.12,81.98,82.03,651458.0,65.2207,65.3241,65.2127,65.2525,651458.0
2016-11-01 09:30:00,82.02,82.4,81.68,81.75,113960.0,65.2445,65.5468,64.9741,65.0298,113960.0
2016-11-01 09:40:00,81.73,82.12,81.71,82.09,69485.0,65.0139,65.3241,64.998,65.3002,69485.0
2016-11-01 09:50:00,82.06,82.12,81.89,82.12,92155.0,65.2764,65.3241,65.1411,65.3241,92155.0
2016-11-01 10:00:00,82.12,82.26,81.86,81.87,102094.0,65.3241,65.4355,65.1173,65.1252,102094.0
2016-11-01 10:10:00,81.87,81.89,81.72,81.78,81743.0,65.1252,65.1411,65.0059,65.0536,81743.0
2016-11-01 10:20:00,81.77,81.82,81.73,81.73,86174.0,65.0457,65.0855,65.0139,65.0139,86174.0
2016-11-01 10:30:00,81.72,81.76,81.55,81.58,86001.0,65.0059,65.0377,64.8707,64.8945,86001.0
2016-11-01 10:40:00,81.59,81.62,81.51,81.55,139393.0,64.9025,64.9264,64.8389,64.8707,139393.0
2016-11-01 10:50:00,81.55,81.61,81.5,81.6,88223.0,64.8707,64.9184,64.8309,64.9105,88223.0
2016-11-01 11:00:00,81.59,81.64,81.55,81.59,89594.0,64.9025,64.9423,64.8707,64.9025,89594.0
2016-11-01 11:10:00,81.58,81.6,81.46,81.49,64093.0,64.8945,64.9105,64.7991,64.823,64093.0
2016-11-01 11:20:00,81.49,81.49,81.36,81.37,68308.0,64.823,64.823,64.7195,64.7275,68308.0
2016-11-01 11:30:00,81.37,81.39,81.31,81.38,87483.0,64.7275,64.7434,64.6798,64.7354,87483.0
2016-11-01 11:40:00,81.39,81.49,81.35,81.47,72334.0,64.7434,64.823,64.7116,64.807,72334.0
2016-11-01 11:50:00,81.46,81.48,81.36,81.38,68325.0,64.7991,64.815,64.7195,64.7354,68325.0
2016-11-01 12:00:00,81.39,81.39,81.24,81.26,144310.0,64.7434,64.7434,64.6241,64.64,144310.0
2016-11-01 12:10:00,81.25,81.26,81.13,81.14,77684.0,64.632,64.64,64.5366,64.5445,77684.0
2016-11-01 12:20:00,81.14,81.23,81.11,81.18,85309.0,64.5445,64.6161,64.5207,64.5764,85309.0
2016-11-01 12:30:00,81.17,81.18,81.08,81.08,82027.0,64.5684,64.5764,64.4968,64.4968,82027.0
2016-11-01 12:40:00,81.08,81.13,81.04,81.04,61560.0,64.4968,64.5366,64.465,64.465,61560.0
2016-11-01 12:50:00,81.04,81.07,81.02,81.06,86516.0,64.465,64.4889,64.4491,64.4809,86516.0
2016-11-01 13:00:00,81.06,81.09,81.02,81.08,91099.0,64.4809,64.5048,64.4491,64.4968,91099.0
2016-11-01 13:10:00,81.08,81.09,80.97,81.0,81156.0,64.4968,64.5048,64.4093,64.4332,81156.0
2016-11-01 13:20:00,81.0,81.0,80.92,80.95,96342.0,64.4332,64.4332,64.3695,64.3934,96342.0
2016-11-01 13:30:00,80.96,80.96,80.8,80.83,97395.0,64.4014,64.4014,64.2741,64.2979,97395.0
2016-11-01 13:40:00,80.83,80.83,80.55,80.57,128834.0,64.2979,64.2979,64.0752,64.0911,128834.0
2016-11-01 13:50:00,80.57,80.62,80.54,80.56,120347.0,64.0911,64.1309,64.0673,64.0832,120347.0
2016-11-01 14:00:00,80.55,80.77,80.55,80.69,180977.0,64.0752,64.2502,64.0752,64.1866,180977.0
2016-11-01 14:10:00,80.69,80.78,80.45,80.53,116077.0,64.1866,64.2582,63.9957,64.0593,116077.0
2016-11-01 14:20:00,80.53,80.69,80.47,80.62,165461.0,64.0593,64.1866,64.0116,64.1309,165461.0
2016-11-01 14:30:00,80.62,80.83,80.61,80.73,97390.0,64.1309,64.2979,64.1229,64.2184,97390.0
2016-11-01 14:40:00,80.74,80.78,80.64,80.71,122067.0,64.2263,64.2582,64.1468,64.2025,122067.0
2016-11-01 14:50:00,80.71,80.75,80.58,80.61,100005.0,64.2025,64.2343,64.0991,64.1229,100005.0
2016-11-01 15:00:00,80.6,80.74,80.56,80.73,134056.0,64.115,64.2263,64.0832,64.2184,134056.0
2016-11-01 15:10:00,80.73,80.88,80.59,80.86,186182.0,64.2184,64.3377,64.107,64.3218,186182.0
2016-11-01 15:20:00,80.85,80.98,80.8,80.95,236493.0,64.3138,64.4173,64.2741,64.3934,236493.0
2016-11-01 15:30:00,80.95,81.0,80.92,80.99,210409.0,64.3934,64.4332,64.3695,64.4252,210409.0
2016-11-01 15:40:00,80.99,81.2,80.91,81.17,201087.0,64.4252,64.5923,64.3616,64.5684,201087.0
2016-11-01 15:50:00,81.17,81.18,80.9,80.9,544782.0,64.5684,64.5764,64.3536,64.3536,544782.0
2016-11-02 09:30:00,81.04,81.41,80.94,81.33,154815.0,64.465,64.7593,64.3854,64.6957,154815.0
2016-11-02 09:40:00,81.33,81.34,81.12,81.15,83801.0,64.6957,64.7036,64.5286,64.5525,83801.0
2016-11-02 09:50:00,81.15,81.29,81.13,81.23,123828.0,64.5525,64.6639,64.5366,64.6161,123828.0
2016-11-02 10:00:00,81.25,81.63,81.21,81.61,62569.0,64.632,64.9343,64.6002,64.9184,62569.0
2016-11-02 10:10:00,81.6,81.62,81.42,81.45,77143.0,64.9105,64.9264,64.7673,64.7911,77143.0
2016-11-02 10:20:00,81.42,81.53,81.34,81.45,243929.0,64.7673,64.8548,64.7036,64.7911,243929.0
2016-11-02 10:30:00,81.46,81.54,81.4,81.54,61766.0,64.7991,64.8627,64.7514,64.8627,61766.0
2016-11-02 10:40:00,81.54,81.6,81.46,81.54,49222.0,64.8627,64.9105,64.7991,64.8627,49222.0
2016-11-02 10:50:00,81.54,81.55,81.36,81.39,59714.0,64.8627,64.8707,64.7195,64.7434,59714.0
2016-11-02 11:00:00,81.4,81.45,81.34,81.45,90915.0,64.7514,64.7911,64.7036,64.7911,90915.0
2016-11-02 11:10:00,81.45,81.48,81.39,81.42,82798.0,64.7911,64.815,64.7434,64.7673,82798.0
2016-11-02 11:20:00,81.43,81.67,81.42,81.64,53402.0,64.7752,64.9661,64.7673,64.9423,53402.0
2016-11-02 11:30:00,81.65,81.78,81.53,81.55,180617.0,64.9502,65.0536,64.8548,64.8707,180617.0
2016-11-02 11:40:00,81.55,81.61,81.53,81.55,88805.0,64.8707,64.9184,64.8548,64.8707,88805.0
2016-11-02 11:50:00,81.56,81.59,81.51,81.55,74075.0,64.8786,64.9025,64.8389,64.8707,74075.0
2016-11-02 12:00:00,81.55,81.55,81.43,81.51,47179.0,64.8707,64.8707,64.7752,64.8389,47179.0
2016-11-02 12:10:00,81.52,81.53,81.3,81.35,90547.0,64.8468,64.8548,64.6718,64.7116,90547.0
2016-11-02 12:20:00,81.36,81.37,81.16,81.19,65081.0,64.7195,64.7275,64.5604,64.5843,65081.0
2016-11-02 12:30:00,81.19,81.26,81.16,81.26,69110.0,64.5843,64.64,64.5604,64.64,69110.0
2016-11-02 12:40:00,81.26,81.35,81.26,81.31,38975.0,64.64,64.7116,64.64,64.6798,38975.0
2016-11-02 12:50:00,81.31,81.44,81.3,81.44,45114.0,64.6798,64.7832,64.6718,64.7832,45114.0
2016-11-02 13:00:00,81.43,81.51,81.43,81.44,96256.0,64.7752,64.8389,64.7752,64.7832,96256.0
2016-11-02 13:10:00,81.45,81.52,81.44,81.47,80668.0,64.7911,64.8468,64.7832,64.807,80668.0
2016-11-02 13:20:00,81.48,81.62,81.47,81.62,70834.0,64.815,64.9264,64.807,64.9264,70834.0
2016-11-02 13:30:00,81.61,81.61,81.5,81.51,42413.0,64.9184,64.9184,64.8309,64.8389,42413.0
2016-11-02 13:40:00,81.52,81.6,81.51,81.55,85909.0,64.8468,64.9105,64.8389,64.8707,85909.0
2016-11-02 13:50:00,81.55,81.55,81.38,81.38,85952.0,64.8707,64.8707,64.7354,64.7354,85952.0
2016-11-02 14:00:00,81.39,81.43,81.06,81.07,78637.0,64.7434,64.7752,64.4809,64.4889,78637.0
2016-11-02 14:10:00,81.08,81.25,81.06,81.23,99678.0,64.4968,64.632,64.4809,64.6161,99678.0
2016-11-02 14:20:00,81.24,81.48,81.17,81.4,116225.0,64.6241,64.815,64.5684,64.7514,116225.0
2016-11-02 14:30:00,81.39,81.45,81.24,81.35,77641.0,64.7434,64.7911,64.6241,64.7116,77641.0
2016-11-02 14:40:00,81.36,81.47,81.3,81.3,58400.0,64.7195,64.807,64.6718,64.6718,58400.0
2016-11-02 14:50:00,81.3,81.4,81.22,81.24,50267.0,64.6718,64.7514,64.6082,64.6241,50267.0
2016-11-02 15:00:00,81.24,81.3,81.19,81.29,69850.0,64.6241,64.6718,64.5843,64.6639,69850.0
2016-11-02 15:10:00,81.3,81.32,81.21,81.23,64030.0,64.6718,64.6877,64.6002,64.6161,64030.0
2016-11-02 15:20:00,81.23,81.37,81.23,81.34,83130.0,64.6161,64.7275,64.6161,64.7036,83130.0
2016-11-02 15:30:00,81.35,81.4,81.32,81.32,116564.0,64.7116,64.7514,64.6877,64.6877,116564.0
2016-11-02 15:40:00,81.32,81.38,81.26,81.36,193951.0,64.6877,64.7354,64.64,64.7195,193951.0
2016-11-02 15:50:00,81.35,81.36,81.09,81.09,307263.0,64.7116,64.7195,64.5048,64.5048,307263.0
2016-11-03 09:30:00,81.39,81.62,81.22,81.58,267864.0,64.7434,64.9264,64.6082,64.8945,267864.0
2016-11-03 09:40:00,81.58,81.66,81.44,81.5,132712.0,64.8945,64.9582,64.7832,64.8309,132712.0
2016-11-03 09:50:00,81.5,81.6,81.44,81.47,74999.0,64.8309,64.9105,64.7832,64.807,74999.0
2016-11-03 10:00:00,81.47,81.68,81.43,81.59,85526.0,64.807,64.9741,64.7752,64.9025,85526.0
2016-11-03 10:10:00,81.59,81.6,81.41,81.45,84593.0,64.9025,64.9105,64.7593,64.7911,84593.0
2016-11-03 10:20:00,81.46,81.53,81.42,81.48,83028.0,64.7991,64.8548,64.7673,64.815,83028.0
2016-11-03 10:30:00,81.48,81.57,81.43,81.45,53901.0,64.815,64.8866,64.7752,64.7911,53901.0
2016-11-03 10:40:00,81.45,81.54,81.38,81.45,65752.0,64.7911,64.8627,64.7354,64.7911,65752.0
2016-11-03 10:50:00,81.45,81.49,81.36,81.42,73022.0,64.7911,64.823,64.7195,64.7673,73022.0
2016-11-03 11:00:00,81.43,81.51,81.41,81.42,84189.0,64.7752,64.8389,64.7593,64.7673,84189.0
2016-11-03 11:10:00,81.41,81.48,81.39,81.42,75800.0,64.7593,64.815,64.7434,64.7673,75800.0
2016-11-03 11:20:00,81.42,81.44,81.26,81.26,60202.0,64.7673,64.7832,64.64,64.64,60202.0
2016-11-03 11:30:00,81.26,81.4,81.26,81.36,59657.0,64.64,64.7514,64.64,64.7195,59657.0
2016-11-03 11:40:00,81.36,81.49,81.35,81.46,49900.0,64.7195,64.823,64.7116,64.7991,49900.0
2016-11-03 11:50:00,81.45,81.51,81.42,81.48,56579.0,64.7911,64.8389,64.7673,64.815,56579.0
2016-11-03 12:00:00,81.47,81.5,81.36,81.42,78608.0,64.807,64.8309,64.7195,64.7673,78608.0
2016-11-03 12:10:00,81.42,81.47,81.35,81.44,73046.0,64.7673,64.807,64.7116,64.7832,73046.0
2016-11-03 12:20:00,81.44,81.49,81.41,81.46,105731.0,64.7832,64.823,64.7593,64.7991,105731.0
2016-11-03 12:30:00,81.46,81.49,81.39,81.41,49987.0,64.7991,64.823,64.7434,64.7593,49987.0
2016-11-03 12:40:00,81.41,81.45,81.3,81.33,75030.0,64.7593,64.7911,64.6718,64.6957,75030.0
2016-11-03 12:50:00,81.34,81.42,81.32,81.37,79043.0,64.7036,64.7673,64.6877,64.7275,79043.0
2016-11-03 13:00:00,81.37,81.38,81.28,81.33,64840.0,64.7275,64.7354,64.6559,64.6957,64840.0
2016-11-03 13:10:00,81.34,81.38,81.25,81.27,51219.0,64.7036,64.7354,64.632,64.6479,51219.0
2016-11-03 13:20:00,81.27,81.33,81.21,81.29,46937.0,64.6479,64.6957,64.6002,64.6639,46937.0
2016-11-03 13:30:00,81.3,81.42,81.29,81.39,93213.0,64.6718,64.7673,64.6639,64.7434,93213.0
2016-11-03 13:40:00,81.39,81.45,81.34,81.37,91294.0,64.7434,64.7911,64.7036,64.7275,91294.0
2016-11-03 13:50:00,81.37,81.44,81.33,81.37,76371.0,64.7275,64.7832,64.6957,64.7275,76371.0
2016-11-03 14:00:00,81.37,81.57,81.33,81.57,100613.0,64.7275,64.8866,64.6957,64.8866,100613.0
2016-11-03 14:10:00,81.57,81.62,81.47,81.5,147689.0,64.8866,64.9264,64.807,64.8309,147689.0
2016-11-03 14:20:00,81.5,81.58,81.47,81.55,108565.0,64.8309,64.8945,64.807,64.8707,108565.0
2016-11-03 14:30:00,81.55,81.66,81.39,81.4,173190.0,64.8707,64.9582,64.7434,64.7514,173190.0
2016-11-03 14:40:00,81.39,81.47,81.33,81.44,100397.0,64.7434,64.807,64.6957,64.7832,100397.0
2016-11-03 14:50:00,81.43,81.5,81.43,81.5,72879.0,64.7752,64.8309,64.7752,64.8309,72879.0
2016-11-03 15:00:00,81.49,81.49,81.36,81.36,74849.0,64.823,64.823,64.7195,64.7195,74849.0
2016-11-03 15:10:00,81.36,81.43,81.28,81.31,107079.0,64.7195,64.7752,64.6559,64.6798,107079.0
2016-11-03 15:20:00,81.31,81.4,81.29,81.37,85517.0,64.6798,64.7514,64.6639,64.7275,85517.0
2016-11-03 15:30:00,81.36,81.38,81.31,81.31,245193.0,64.7195,64.7354,64.6798,64.6798,245193.0
2016-11-03 15:40:00,81.31,81.37,81.19,81.34,285926.0,64.6798,64.7275,64.5843,64.7036,285926.0
2016-11-03 15:50:00,81.33,81.61,81.32,81.61,830700.0,64.6957,64.9184,64.6877,64.9184,830700.0
2016-11-04 09:30:00,81.58,82.37,81.58,82.1,188245.0,64.8945,65.523,64.8945,65.3082,188245.0
2016-11-04 09:40:00,82.08,82.18,81.94,82.11,347005.0,65.2923,65.3718,65.1809,65.3161,347005.0
2016-11-04 09:50:00,82.11,82.24,82.05,82.16,185078.0,65.3161,65.4196,65.2684,65.3559,185078.0
2016-11-04 10:00:00,82.17,82.35,82.09,82.33,154031.0,65.3639,65.5071,65.3002,65.4911,154031.0
2016-11-04 10:10:00,82.35,82.68,82.3,82.67,108030.0,65.5071,65.7696,65.4673,65.7616,108030.0
2016-11-04 10:20:00,82.67,82.74,82.62,82.67,126457.0,65.7616,65.8173,65.7218,65.7616,126457.0
2016-11-04 10:30:00,82.69,82.78,82.65,82.73,124389.0,65.7775,65.8491,65.7457,65.8093,124389.0
2016-11-04 10:40:00,82.73,82.81,82.68,82.74,139414.0,65.8093,65.873,65.7696,65.8173,139414.0
2016-11-04 10:50:00,82.73,82.74,82.57,82.58,119173.0,65.8093,65.8173,65.6821,65.69,119173.0
2016-11-04 11:00:00,82.59,82.78,82.59,82.63,116701.0,65.698,65.8491,65.698,65.7298,116701.0
2016-11-04 11:10:00,82.62,82.68,82.59,82.67,72117.0,65.7218,65.7696,65.698,65.7616,72117.0
2016-11-04 11:20:00,82.68,82.8,82.65,82.79,64842.0,65.7696,65.865,65.7457,65.8571,64842.0
2016-11-04 11:30:00,82.8,82.87,82.73,82.77,97413.0,65.865,65.9207,65.8093,65.8412,97413.0
2016-11-04 11:40:00,82.76,82.85,82.71,82.75,127529.0,65.8332,65.9048,65.7934,65.8252,127529.0
2016-11-04 11:50:00,82.76,82.76,82.65,82.74,102216.0,65.8332,65.8332,65.7457,65.8173,102216.0
2016-11-04 12:00:00,82.74,82.88,82.72,82.86,68270.0,65.8173,65.9287,65.8014,65.9127,68270.0
2016-11-04 12:10:00,82.86,83.0,82.85,83.0,88853.0,65.9127,66.0241,65.9048,66.0241,88853.0
2016-11-04 12:20:00,82.99,83.02,82.9,82.94,76174.0,66.0162,66.04,65.9446,65.9764,76174.0
2016-11-04 12:30:00,82.94,82.96,82.76,82.76,69646.0,65.9764,65.9923,65.8332,65.8332,69646.0
2016-11-04 12:40:00,82.76,82.81,82.74,82.8,45393.0,65.8332,65.873,65.8173,65.865,45393.0
2016-11-04 12:50:00,82.8,82.84,82.77,82.83,53843.0,65.865,65.8968,65.8412,65.8889,53843.0
2016-11-04 13:00:00,82.82,82.87,82.79,82.87,48930.0,65.8809,65.9207,65.8571,65.9207,48930.0
2016-11-04 13:10:00,82.87,82.87,82.79,82.81,41387.0,65.9207,65.9207,65.8571,65.873,41387.0
2016-11-04 13:20:00,82.81,82.82,82.72,82.74,48642.0,65.873,65.8809,65.8014,65.8173,48642.0
2016-11-04 13:30:00,82.74,82.88,82.71,82.87,60405.0,65.8173,65.9287,65.7934,65.9207,60405.0
2016-11-04 13:40:00,82.87,82.92,82.86,82.92,47841.0,65.9207,65.9605,65.9127,65.9605,47841.0
2016-11-04 13:50:00,82.9,82.9,82.77,82.77,41135.0,65.9446,65.9446,65.8412,65.8412,41135.0
2016-11-04 14:00:00,82.77,82.79,82.72,82.74,137278.0,65.8412,65.8571,65.8014,65.8173,137278.0
2016-11-04 14:10:00,82.73,82.86,82.72,82.82,82273.0,65.8093,65.9127,65.8014,65.8809,82273.0
2016-11-04 14:20:00,82.82,82.95,82.81,82.87,168569.0,65.8809,65.9843,65.873,65.9207,168569.0
2016-11-04 14:30:00,82.88,82.88,82.68,82.7,59694.0,65.9287,65.9287,65.7696,65.7855,59694.0
2016-11-04 14:40:00,82.69,82.73,82.6,82.61,72564.0,65.7775,65.8093,65.7059,65.7139,72564.0
2016-11-04 14:50:00,82.62,82.68,82.56,82.59,63391.0,65.7218,65.7696,65.6741,65.698,63391.0
2016-11-04 15:00:00,82.6,82.61,82.44,82.45,66235.0,65.7059,65.7139,65.5786,65.5866,66235.0
2016-11-04 15:10:00,82.45,82.53,82.43,82.44,75694.0,65.5866,65.6502,65.5707,65.5786,75694.0
2016-11-04 15:20:00,82.44,82.52,82.41,82.52,96996.0,65.5786,65.6423,65.5548,65.6423,96996.0
2016-11-04 15:30:00,82.52,82.52,82.3,82.41,133811.0,65.6423,65.6423,65.4673,65.5548,133811.0
2016-11-04 15:40:00,82.41,82.41,82.23,82.28,238062.0,65.5548,65.5548,65.4116,65.4514,238062.0
2016-11-04 15:50:00,82.27,82.3,82.1,82.14,521634.0,65.4434,65.4673,65.3082,65.34,521634.0
2016-11-07 09:30:00,83.28,83.69,82.97,83.65,198639.0,66.2468,66.573,66.0002,66.5412,198639.0
2016-11-07 09:40:00,83.64,83.75,83.61,83.67,82667.0,66.5332,66.6207,66.5093,66.5571,82667.0
2016-11-07 09:50:00,83.68,83.87,83.6,83.86,116307.0,66.565,66.7162,66.5014,66.7082,116307.0
2016-11-07 10:00:00,83.86,83.98,83.77,83.91,99794.0,66.7082,66.8037,66.6366,66.748,99794.0
2016-11-07 10:10:00,83.9,83.92,83.81,83.9,81808.0,66.74,66.7559,66.6684,66.74,81808.0
2016-11-07 10:20:00,83.88,83.92,83.79,83.81,82497.0,66.7241,66.7559,66.6525,66.6684,82497.0
2016-11-07 10:30:00,83.81,84.03,83.8,83.93,130609.0,66.6684,66.8434,66.6605,66.7639,130609.0
2016-11-07 10:40:00,83.93,84.03,83.84,84.01,116981.0,66.7639,66.8434,66.6923,66.8275,116981.0
2016-11-07 10:50:00,84.01,84.16,84.0,84.14,66809.0,66.8275,66.9469,66.8196,66.9309,66809.0
2016-11-07 11:00:00,84.14,84.17,83.99,84.01,83406.0,66.9309,66.9548,66.8116,66.8275,83406.0
2016-11-07 11:10:00,84.0,84.02,83.87,83.99,82724.0,66.8196,66.8355,66.7162,66.8116,82724.0
2016-11-07 11:20:00,83.99,84.06,83.95,83.98,99777.0,66.8116,66.8673,66.7798,66.8037,99777.0
2016-11-07 11:30:00,83.99,84.04,83.92,83.94,54826.0,66.8116,66.8514,66.7559,66.7719,54826.0
2016-11-07 11:40:00,83.95,84.04,83.9,83.94,98196.0,66.7798,66.8514,66.74,66.7719,98196.0
2016-11-07 11:50:00,83.95,83.95,83.89,83.9,40577.0,66.7798,66.7798,66.7321,66.74,40577.0
2016-11-07 12:00:00,83.9,84.0,83.88,83.97,65405.0,66.74,66.8196,66.7241,66.7957,65405.0
2016-11-07 12:10:00,83.97,83.99,83.93,83.98,78037.0,66.7957,66.8116,66.7639,66.8037,78037.0
2016-11-07 12:20:00,83.97,83.98,83.92,83.92,47736.0,66.7957,66.8037,66.7559,66.7559,47736.0
2016-11-07 12:30:00,83.92,83.94,83.78,83.78,48804.0,66.7559,66.7719,66.6446,66.6446,48804.0
2016-11-07 12:40:00,83.79,83.96,83.76,83.95,59854.0,66.6525,66.7878,66.6287,66.7798,59854.0
2016-11-07 12:50:00,83.95,84.04,83.93,84.0,72710.0,66.7798,66.8514,66.7639,66.8196,72710.0
2016-11-07 13:00:00,84.01,84.09,83.99,84.04,65920.0,66.8275,66.8912,66.8116,66.8514,65920.0
2016-11-07 13:10:00,84.04,84.04,83.93,83.97,42208.0,66.8514,66.8514,66.7639,66.7957,42208.0
2016-11-07 13:20:00,83.97,84.09,83.97,84.07,52071.0,66.7957,66.8912,66.7957,66.8753,52071.0
2016-11-07 13:30:00,84.05,84.09,84.01,84.03,68273.0,66.8594,66.8912,66.8275,66.8434,68273.0
2016-11-07 13:40:00,84.02,84.05,83.95,84.03,71851.0,66.8355,66.8594,66.7798,66.8434,71851.0
2016-11-07 13:50:00,84.03,84.09,83.92,83.99,62050.0,66.8434,66.8912,66.7559,66.8116,62050.0
2016-11-07 14:00:00,83.99,84.02,83.92,83.97,72179.0,66.8116,66.8355,66.7559,66.7957,72179.0
2016-11-07 14:10:00,83.97,84.01,83.91,83.94,91461.0,66.7957,66.8275,66.748,66.7719,91461.0
2016-11-07 14:20:00,83.94,83.99,83.89,83.98,54510.0,66.7719,66.8116,66.7321,66.8037,54510.0
2016-11-07 14:30:00,83.99,84.03,83.92,83.93,75640.0,66.8116,66.8434,66.7559,66.7639,75640.0
2016-11-07 14:40:00,83.93,83.95,83.78,83.79,84464.0,66.7639,66.7798,66.6446,66.6525,84464.0
2016-11-07 14:50:00,83.79,83.82,83.76,83.8,83627.0,66.6525,66.6764,66.6287,66.6605,83627.0
2016-11-07 15:00:00,83.8,83.81,83.7,83.72,85964.0,66.6605,66.6684,66.5809,66.5969,85964.0
2016-11-07 15:10:00,83.73,83.9,83.72,83.87,107204.0,66.6048,66.74,66.5969,66.7162,107204.0
2016-11-07 15:20:00,83.86,83.94,83.77,83.78,101680.0,66.7082,66.7719,66.6366,66.6446,101680.0
2016-11-07 15:30:00,83.78,83.78,83.59,83.7,120303.0,66.6446,66.6446,66.4934,66.5809,120303.0
2016-11-07 15:40:00,83.71,83.92,83.68,83.91,161800.0,66.5889,66.7559,66.565,66.748,161800.0
2016-11-07 15:50:00,83.91,83.96,83.84,83.94,380283.0,66.748,66.7878,66.6923,66.7719,380283.0
2016-11-08 09:30:00,83.85,84.01,83.64,83.74,149725.0,66.7003,66.8275,66.5332,66.6128,149725.0
2016-11-08 09:40:00,83.79,83.9,83.5,83.6,58204.0,66.6525,66.74,66.4218,66.5014,58204.0
2016-11-08 09:50:00,83.61,83.79,83.57,83.59,103515.0,66.5093,66.6525,66.4775,66.4934,103515.0
2016-11-08 10:00:00,83.59,84.03,83.58,84.0,68631.0,66.4934,66.8434,66.4855,66.8196,68631.0
2016-11-08 10:10:00,84.02,84.07,83.95,84.03,52908.0,66.8355,66.8753,66.7798,66.8434,52908.0
2016-11-08 10:20:00,84.03,84.03,83.96,83.98,51246.0,66.8434,66.8434,66.7878,66.8037,51246.0
2016-11-08 10:30:00,83.96,83.96,83.86,83.92,55215.0,66.7878,66.7878,66.7082,66.7559,55215.0
2016-11-08 10:40:00,83.93,84.05,83.92,84.02,47097.0,66.7639,66.8594,66.7559,66.8355,47097.0
2016-11-08 10:50:00,84.02,84.14,84.0,84.13,80787.0,66.8355,66.9309,66.8196,66.923,80787.0
2016-11-08 11:00:00,84.12,84.31,84.1,84.3,131189.0,66.915,67.0662,66.8991,67.0582,131189.0
2016-11-08 11:10:00,84.31,84.52,84.27,84.49,90248.0,67.0662,67.2332,67.0344,67.2094,90248.0
2016-11-08 11:20:00,84.48,84.61,84.46,84.48,91160.0,67.2014,67.3048,67.1855,67.2014,91160.0
2016-11-08 11:30:00,84.49,84.56,84.41,84.51,101583.0,67.2094,67.265,67.1457,67.2253,101583.0
2016-11-08 11:40:00,84.5,84.6,84.49,84.59,42510.0,67.2173,67.2969,67.2094,67.2889,42510.0
2016-11-08 11:50:00,84.59,84.72,84.56,84.65,127956.0,67.2889,67.3923,67.265,67.3366,127956.0
2016-11-08 12:00:00,84.66,84.82,84.6,84.82,130901.0,67.3446,67.4719,67.2969,67.4719,130901.0
2016-11-08 12:10:00,84.81,84.93,84.76,84.91,46447.0,67.4639,67.5594,67.4241,67.5435,46447.0
2016-11-08 12:20:00,84.89,85.09,84.86,85.0,200652.0,67.5276,67.6866,67.5037,67.6151,200652.0
2016-11-08 12:30:00,85.0,85.01,84.88,84.94,40047.0,67.6151,67.623,67.5196,67.5673,40047.0
2016-11-08 12:40:00,84.94,84.96,84.91,84.95,38233.0,67.5673,67.5832,67.5435,67.5753,38233.0
2016-11-08 12:50:00,84.95,85.01,84.92,84.98,59666.0,67.5753,67.623,67.5514,67.5991,59666.0
2016-11-08 13:00:00,84.98,85.01,84.72,84.77,65882.0,67.5991,67.623,67.3923,67.4321,65882.0
2016-11-08 13:10:00,84.76,84.84,84.7,84.74,26919.0,67.4241,67.4878,67.3764,67.4082,26919.0
2016-11-08 13:20:00,84.74,84.79,84.64,84.66,49545.0,67.4082,67.448,67.3287,67.3446,49545.0
2016-11-08 13:30:00,84.67,84.84,84.63,84.78,49803.0,67.3525,67.4878,67.3207,67.4401,49803.0
2016-11-08 13:40:00,84.79,84.79,84.71,84.74,58557.0,67.448,67.448,67.3844,67.4082,58557.0
2016-11-08 13:50:00,84.74,84.74,84.58,84.59,53735.0,67.4082,67.4082,67.281,67.2889,53735.0
2016-11-08 14:00:00,84.6,84.64,84.57,84.62,34041.0,67.2969,67.3287,67.273,67.3128,34041.0
2016-11-08 14:10:00,84.61,84.61,84.49,84.53,57274.0,67.3048,67.3048,67.2094,67.2412,57274.0
2016-11-08 14:20:00,84.52,84.62,84.5,84.58,80521.0,67.2332,67.3128,67.2173,67.281,80521.0
2016-11-08 14:30:00,84.57,84.58,84.45,84.46,67143.0,67.273,67.281,67.1775,67.1855,67143.0
2016-11-08 14:40:00,84.47,84.47,84.33,84.39,76610.0,67.1935,67.1935,67.0821,67.1298,76610.0
2016-11-08 14:50:00,84.39,84.48,84.37,84.46,86273.0,67.1298,67.2014,67.1139,67.1855,86273.0
2016-11-08 15:00:00,84.45,84.57,84.42,84.57,97904.0,67.1775,67.273,67.1537,67.273,97904.0
2016-11-08 15:10:00,84.57,84.62,84.51,84.53,129225.0,67.273,67.3128,67.2253,67.2412,129225.0
2016-11-08 15:20:00,84.53,84.56,84.33,84.36,200060.0,67.2412,67.265,67.0821,67.106,200060.0
2016-11-08 15:30:00,84.37,84.54,84.37,84.51,182033.0,67.1139,67.2491,67.1139,67.2253,182033.0
2016-11-08 15:40:00,84.51,84.53,84.43,84.45,210060.0,67.2253,67.2412,67.1616,67.1775,210060.0
2016-11-08 15:50:00,84.45,84.46,84.22,84.34,511319.0,67.1775,67.1855,66.9946,67.09,511319.0
2016-11-09 09:30:00,82.67,83.7,82.55,83.4,500511.0,65.7616,66.5809,65.6661,66.3423,500511.0
2016-11-09 09:40:00,83.44,84.07,83.06,83.24,236771.0,66.3741,66.8753,66.0718,66.215,236771.0
2016-11-09 09:50:00,83.23,83.53,83.08,83.2,354382.0,66.2071,66.4457,66.0877,66.1832,354382.0
2016-11-09 10:00:00,83.19,83.21,82.13,82.23,647928.0,66.1753,66.1912,65.3321,65.4116,647928.0
2016-11-09 10:10:00,82.23,82.27,81.81,81.85,366110.0,65.4116,65.4434,65.0775,65.1093,366110.0
2016-11-09 10:20:00,81.87,82.02,81.7,81.85,157110.0,65.1252,65.2445,64.99,65.1093,157110.0
2016-11-09 10:30:00,81.83,81.95,81.65,81.84,137018.0,65.0934,65.1889,64.9502,65.1014,137018.0
2016-11-09 10:40:00,81.84,81.93,81.71,81.76,177768.0,65.1014,65.173,64.998,65.0377,177768.0
2016-11-09 10:50:00,81.76,82.54,81.73,82.52,256200.0,65.0377,65.6582,65.0139,65.6423,256200.0
2016-11-09 11:00:00,82.52,83.37,82.5,83.13,339580.0,65.6423,66.3184,65.6264,66.1275,339580.0
2016-11-09 11:10:00,83.14,83.54,83.04,83.13,218245.0,66.1355,66.4537,66.0559,66.1275,218245.0
2016-11-09 11:20:00,83.11,83.13,82.86,82.9,149900.0,66.1116,66.1275,65.9127,65.9446,149900.0
2016-11-09 11:30:00,82.9,82.96,82.79,82.89,272427.0,65.9446,65.9923,65.8571,65.9366,272427.0
2016-11-09 11:40:00,82.87,82.92,82.65,82.87,223605.0,65.9207,65.9605,65.7457,65.9207,223605.0
2016-11-09 11:50:00,82.87,82.92,82.7,82.74,229329.0,65.9207,65.9605,65.7855,65.8173,229329.0
2016-11-09 12:00:00,82.74,82.85,82.5,82.51,126163.0,65.8173,65.9048,65.6264,65.6343,126163.0
2016-11-09 12:10:00,82.5,82.52,82.41,82.45,98379.0,65.6264,65.6423,65.5548,65.5866,98379.0
2016-11-09 12:20:00,82.45,82.51,82.37,82.43,149155.0,65.5866,65.6343,65.523,65.5707,149155.0
2016-11-09 12:30:00,82.44,82.74,82.44,82.59,173701.0,65.5786,65.8173,65.5786,65.698,173701.0
2016-11-09 12:40:00,82.58,82.73,82.44,82.48,112456.0,65.69,65.8093,65.5786,65.6105,112456.0
2016-11-09 12:50:00,82.47,82.66,82.47,82.64,95671.0,65.6025,65.7537,65.6025,65.7377,95671.0
2016-11-09 13:00:00,82.63,82.73,82.45,82.57,154566.0,65.7298,65.8093,65.5866,65.6821,154566.0
2016-11-09 13:10:00,82.58,82.72,82.55,82.59,130313.0,65.69,65.8014,65.6661,65.698,130313.0
2016-11-09 13:20:00,82.58,82.59,82.24,82.36,107378.0,65.69,65.698,65.4196,65.515,107378.0
2016-11-09 13:30:00,82.36,82.51,82.35,82.44,100601.0,65.515,65.6343,65.5071,65.5786,100601.0
2016-11-09 13:40:00,82.43,82.7,82.41,82.62,128634.0,65.5707,65.7855,65.5548,65.7218,128634.0
2016-11-09 13:50:00,82.62,82.7,82.54,82.56,102024.0,65.7218,65.7855,65.6582,65.6741,102024.0
2016-11-09 14:00:00,82.54,82.6,82.43,82.44,98609.0,65.6582,65.7059,65.5707,65.5786,98609.0
2016-11-09 14:10:00,82.45,82.56,82.44,82.51,166411.0,65.5866,65.6741,65.5786,65.6343,166411.0
2016-11-09 14:20:00,82.51,82.82,82.5,82.71,122948.0,65.6343,65.8809,65.6264,65.7934,122948.0
2016-11-09 14:30:00,82.72,83.11,82.71,83.08,300868.0,65.8014,66.1116,65.7934,66.0877,300868.0
2016-11-09 14:40:00,83.08,83.13,82.98,83.0,145610.0,66.0877,66.1275,66.0082,66.0241,145610.0
2016-11-09 14:50:00,83.01,83.01,82.64,82.67,216379.0,66.0321,66.0321,65.7377,65.7616,216379.0
2016-11-09 15:00:00,82.68,82.8,82.57,82.59,239527.0,65.7696,65.865,65.6821,65.698,239527.0
2016-11-09 15:10:00,82.6,82.84,82.6,82.79,191736.0,65.7059,65.8968,65.7059,65.8571,191736.0
2016-11-09 15:20:00,82.8,82.83,82.65,82.76,144329.0,65.865,65.8889,65.7457,65.8332,144329.0
2016-11-09 15:30:00,82.76,82.81,82.67,82.76,150450.0,65.8332,65.873,65.7616,65.8332,150450.0
2016-11-09 15:40:00,82.76,82.83,82.69,82.77,207261.0,65.8332,65.8889,65.7775,65.8412,207261.0
2016-11-09 15:50:00,82.77,82.95,82.77,82.85,441692.0,65.8412,65.9843,65.8412,65.9048,441692.0
2016-11-10 09:30:00,83.59,83.59,82.94,83.22,229738.0,66.4934,66.4934,65.9764,66.1991,229738.0
2016-11-10 09:40:00,83.21,83.39,83.17,83.22,159313.0,66.1912,66.3343,66.1593,66.1991,159313.0
2016-11-10 09:50:00,83.24,83.28,83.13,83.16,123939.0,66.215,66.2468,66.1275,66.1514,123939.0
2016-11-10 10:00:00,83.18,83.19,82.91,83.02,126499.0,66.1673,66.1753,65.9525,66.04,126499.0
2016-11-10 10:10:00,82.98,83.09,82.87,82.95,159120.0,66.0082,66.0957,65.9207,65.9843,159120.0
2016-11-10 10:20:00,82.95,83.1,82.61,82.61,271123.0,65.9843,66.1037,65.7139,65.7139,271123.0
2016-11-10 10:30:00,82.64,82.73,82.35,82.45,146482.0,65.7377,65.8093,65.5071,65.5866,146482.0
2016-11-10 10:40:00,82.47,82.66,82.41,82.53,184456.0,65.6025,65.7537,65.5548,65.6502,184456.0
2016-11-10 10:50:00,82.54,82.72,82.41,82.57,126616.0,65.6582,65.8014,65.5548,65.6821,126616.0
2016-11-10 11:00:00,82.55,82.86,82.53,82.72,123138.0,65.6661,65.9127,65.6502,65.8014,123138.0
2016-11-10 11:10:00,82.71,82.88,82.51,82.84,187126.0,65.7934,65.9287,65.6343,65.8968,187126.0
2016-11-10 11:20:00,82.85,82.9,82.69,82.74,94341.0,65.9048,65.9446,65.7775,65.8173,94341.0
2016-11-10 11:30:00,82.78,82.86,82.68,82.71,72443.0,65.8491,65.9127,65.7696,65.7934,72443.0
2016-11-10 11:40:00,82.71,82.95,82.64,82.93,116871.0,65.7934,65.9843,65.7377,65.9684,116871.0
2016-11-10 11:50:00,82.91,82.91,82.62,82.69,68534.0,65.9525,65.9525,65.7218,65.7775,68534.0
2016-11-10 12:00:00,82.69,82.93,82.66,82.8,123521.0,65.7775,65.9684,65.7537,65.865,123521.0
2016-11-10 12:10:00,82.8,83.17,82.8,83.15,142868.0,65.865,66.1593,65.865,66.1434,142868.0
2016-11-10 12:20:00,83.17,83.19,83.0,83.02,120434.0,66.1593,66.1753,66.0241,66.04,120434.0
2016-11-10 12:30:00,83.03,83.03,82.87,82.87,94175.0,66.048,66.048,65.9207,65.9207,94175.0
2016-11-10 12:40:00,82.87,82.9,82.73,82.79,64335.0,65.9207,65.9446,65.8093,65.8571,64335.0
2016-11-10 12:50:00,82.83,83.05,82.8,82.99,122106.0,65.8889,66.0639,65.865,66.0162,122106.0
2016-11-10 13:00:00,82.99,83.11,82.97,83.09,82158.0,66.0162,66.1116,66.0002,66.0957,82158.0
2016-11-10 13:10:00,83.1,83.1,82.94,82.95,72217.0,66.1037,66.1037,65.9764,65.9843,72217.0
2016-11-10 13:20:00,82.98,83.0,82.8,82.83,67735.0,66.0082,66.0241,65.865,65.8889,67735.0
2016-11-10 13:30:00,82.83,83.01,82.83,82.98,68773.0,65.8889,66.0321,65.8889,66.0082,68773.0
2016-11-10 13:40:00,82.98,83.12,82.92,83.11,109367.0,66.0082,66.1196,65.9605,66.1116,109367.0
2016-11-10 13:50:00,83.1,83.13,82.98,83.07,102717.0,66.1037,66.1275,66.0082,66.0798,102717.0
2016-11-10 14:00:00,83.05,83.08,82.77,82.79,135257.0,66.0639,66.0877,65.8412,65.8571,135257.0
2016-11-10 14:10:00,82.8,82.96,82.77,82.91,106103.0,65.865,65.9923,65.8412,65.9525,106103.0
2016-11-10 14:20:00,82.91,83.0,82.85,82.91,93124.0,65.9525,66.0241,65.9048,65.9525,93124.0
2016-11-10 14:30:00,82.92,82.96,82.8,82.9,115868.0,65.9605,65.9923,65.865,65.9446,115868.0
2016-11-10 14:40:00,82.91,83.04,82.91,82.99,93117.0,65.9525,66.0559,65.9525,66.0162,93117.0
2016-11-10 14:50:00,82.99,83.02,82.89,82.99,67488.0,66.0162,66.04,65.9366,66.0162,67488.0
2016-11-10 15:00:00,83.01,83.06,82.92,83.0,144362.0,66.0321,66.0718,65.9605,66.0241,144362.0
2016-11-10 15:10:00,82.99,83.02,82.92,82.92,174275.0,66.0162,66.04,65.9605,65.9605,174275.0
2016-11-10 15:20:00,82.92,83.02,82.88,82.95,138233.0,65.9605,66.04,65.9287,65.9843,138233.0
2016-11-10 15:30:00,82.95,82.95,82.75,82.8,172184.0,65.9843,65.9843,65.8252,65.865,172184.0
2016-11-10 15:40:00,82.79,82.85,82.68,82.85,171294.0,65.8571,65.9048,65.7696,65.9048,171294.0
2016-11-10 15:50:00,82.85,82.86,82.68,82.73,353971.0,65.9048,65.9127,65.7696,65.8093,353971.0
2016-11-11 09:30:00,82.18,82.45,81.92,82.26,172114.0,65.3718,65.5866,65.165,65.4355,172114.0
2016-11-11 09:40:00,82.26,82.53,82.25,82.41,112440.0,65.4355,65.6502,65.4275,65.5548,112440.0
2016-11-11 09:50:00,82.39,82.47,82.21,82.26,79583.0,65.5389,65.6025,65.3957,65.4355,79583.0
2016-11-11 10:00:00,82.28,82.53,82.23,82.51,152111.0,65.4514,65.6502,65.4116,65.6343,152111.0
2016-11-11 10:10:00,82.51,82.61,82.44,82.46,108965.0,65.6343,65.7139,65.5786,65.5946,108965.0
2016-11-11 10:20:00,82.46,82.49,82.36,82.41,178935.0,65.5946,65.6184,65.515,65.5548,178935.0
2016-11-11 10:30:00,82.41,82.42,82.27,82.3,81035.0,65.5548,65.5627,65.4434,65.4673,81035.0
2016-11-11 10:40:00,82.3,82.33,81.98,82.03,70967.0,65.4673,65.4911,65.2127,65.2525,70967.0
2016-11-11 10:50:00,82.03,82.11,81.93,82.0,66766.0,65.2525,65.3161,65.173,65.2286,66766.0
2016-11-11 11:00:00,81.99,82.0,81.73,81.81,125513.0,65.2207,65.2286,65.0139,65.0775,125513.0
2016-11-11 11:10:00,81.8,81.88,81.74,81.87,170708.0,65.0695,65.1332,65.0218,65.1252,170708.0
2016-11-11 11:20:00,81.86,81.98,81.83,81.89,72518.0,65.1173,65.2127,65.0934,65.1411,72518.0
2016-11-11 11:30:00,81.89,82.1,81.86,82.09,92594.0,65.1411,65.3082,65.1173,65.3002,92594.0
2016-11-11 11:40:00,82.1,82.13,81.82,81.89,204699.0,65.3082,65.3321,65.0855,65.1411,204699.0
2016-11-11 11:50:00,81.88,82.01,81.86,81.97,48606.0,65.1332,65.2366,65.1173,65.2048,48606.0
2016-11-11 12:00:00,81.96,82.16,81.94,82.16,159751.0,65.1968,65.3559,65.1809,65.3559,159751.0
2016-11-11 12:10:00,82.17,82.27,82.11,82.18,91481.0,65.3639,65.4434,65.3161,65.3718,91481.0
2016-11-11 12:20:00,82.18,82.18,82.01,82.09,42925.0,65.3718,65.3718,65.2366,65.3002,42925.0
2016-11-11 12:30:00,82.09,82.12,81.99,82.05,76936.0,65.3002,65.3241,65.2207,65.2684,76936.0
2016-11-11 12:40:00,82.05,82.19,82.04,82.14,72547.0,65.2684,65.3798,65.2605,65.34,72547.0
2016-11-11 12:50:00,82.13,82.14,82.0,82.0,89860.0,65.3321,65.34,65.2286,65.2286,89860.0
2016-11-11 13:00:00,82.0,82.07,82.0,82.06,93434.0,65.2286,65.2843,65.2286,65.2764,93434.0
2016-11-11 13:10:00,82.05,82.09,81.99,82.0,100540.0,65.2684,65.3002,65.2207,65.2286,100540.0
2016-11-11 13:20:00,82.0,82.05,81.99,82.01,64007.0,65.2286,65.2684,65.2207,65.2366,64007.0
2016-11-11 13:30:00,82.01,82.03,81.9,81.96,37106.0,65.2366,65.2525,65.1491,65.1968,37106.0
2016-11-11 13:40:00,81.95,82.0,81.94,81.98,36800.0,65.1889,65.2286,65.1809,65.2127,36800.0
2016-11-11 13:50:00,81.97,81.97,81.84,81.87,49610.0,65.2048,65.2048,65.1014,65.1252,49610.0
2016-11-11 14:00:00,81.86,81.88,81.8,81.83,60809.0,65.1173,65.1332,65.0695,65.0934,60809.0
2016-11-11 14:10:00,81.83,81.91,81.78,81.91,233524.0,65.0934,65.157,65.0536,65.157,233524.0
2016-11-11 14:20:00,81.91,81.91,81.77,81.86,146760.0,65.157,65.157,65.0457,65.1173,146760.0
2016-11-11 14:30:00,81.85,81.91,81.84,81.88,70599.0,65.1093,65.157,65.1014,65.1332,70599.0
2016-11-11 14:40:00,81.88,81.94,81.85,81.87,106245.0,65.1332,65.1809,65.1093,65.1252,106245.0
2016-11-11 14:50:00,81.86,81.97,81.85,81.86,74481.0,65.1173,65.2048,65.1093,65.1173,74481.0
2016-11-11 15:00:00,81.87,82.01,81.85,82.01,64577.0,65.1252,65.2366,65.1093,65.2366,64577.0
2016-11-11 15:10:00,82.01,82.12,81.98,82.04,133221.0,65.2366,65.3241,65.2127,65.2605,133221.0
2016-11-11 15:20:00,82.04,82.06,81.98,82.02,61959.0,65.2605,65.2764,65.2127,65.2445,61959.0
2016-11-11 15:30:00,82.02,82.09,81.93,81.94,128845.0,65.2445,65.3002,65.173,65.1809,128845.0
2016-11-11 15:40:00,81.95,82.02,81.88,81.99,279643.0,65.1889,65.2445,65.1332,65.2207,279643.0
2016-11-11 15:50:00,81.99,82.14,81.99,82.06,330457.0,65.2207,65.34,65.2207,65.2764,330457.0
2016-11-14 09:30:00,82.22,82.22,81.14,81.34,366396.0,65.4036,65.4036,64.5445,64.7036,366396.0
2016-11-14 09:40:00,81.35,81.4,80.92,81.12,229023.0,64.7116,64.7514,64.3695,64.5286,229023.0
2016-11-14 09:50:00,81.1,81.4,81.05,81.18,183957.0,64.5127,64.7514,64.4729,64.5764,183957.0
2016-11-14 10:00:00,81.18,81.38,80.93,81.14,108730.0,64.5764,64.7354,64.3775,64.5445,108730.0
2016-11-14 10:10:00,81.14,81.14,80.75,80.76,151941.0,64.5445,64.5445,64.2343,64.2423,151941.0
2016-11-14 10:20:00,80.76,80.86,80.52,80.61,154639.0,64.2423,64.3218,64.0513,64.1229,154639.0
2016-11-14 10:30:00,80.6,80.9,80.59,80.77,231676.0,64.115,64.3536,64.107,64.2502,231676.0
2016-11-14 10:40:00,80.77,80.85,80.63,80.64,132192.0,64.2502,64.3138,64.1388,64.1468,132192.0
2016-11-14 10:50:00,80.63,80.64,80.34,80.41,248774.0,64.1388,64.1468,63.9082,63.9638,248774.0
2016-11-14 11:00:00,80.41,80.42,80.19,80.22,172022.0,63.9638,63.9718,63.7888,63.8127,172022.0
2016-11-14 11:10:00,80.23,80.45,80.22,80.44,177540.0,63.8207,63.9957,63.8127,63.9877,177540.0
2016-11-14 11:20:00,80.44,80.5,80.35,80.36,134812.0,63.9877,64.0354,63.9161,63.9241,134812.0
2016-11-14 11:30:00,80.35,80.39,80.2,80.2,130957.0,63.9161,63.9479,63.7968,63.7968,130957.0
2016-11-14 11:40:00,80.22,80.23,79.06,79.34,767871.0,63.8127,63.8207,62.89,63.1127,767871.0
2016-11-14 11:50:00,79.35,79.69,76.39,79.1,1769866.0,63.1206,63.3911,60.766,62.9218,1769866.0
2016-11-14 12:00:00,79.08,79.4,78.16,78.5,560664.0,62.9059,63.1604,62.174,62.4445,560664.0
2016-11-14 12:10:00,78.5,79.2,78.23,79.11,356334.0,62.4445,63.0013,62.2297,62.9297,356334.0
2016-11-14 12:20:00,79.09,79.16,78.84,78.92,164440.0,62.9138,62.9695,62.715,62.7786,164440.0
2016-11-14 12:30:00,78.91,79.5,78.89,79.48,249325.0,62.7706,63.24,62.7547,63.2241,249325.0
2016-11-14 12:40:00,79.48,79.6,79.38,79.56,223893.0,63.2241,63.3195,63.1445,63.2877,223893.0
2016-11-14 12:50:00,79.55,79.57,79.21,79.21,154585.0,63.2797,63.2956,63.0093,63.0093,154585.0
2016-11-14 13:00:00,79.22,79.38,79.13,79.2,118517.0,63.0172,63.1445,62.9456,63.0013,118517.0
2016-11-14 13:10:00,79.2,79.25,78.77,78.8,229345.0,63.0013,63.0411,62.6593,62.6831,229345.0
2016-11-14 13:20:00,78.8,78.94,78.69,78.93,146865.0,62.6831,62.7945,62.5956,62.7865,146865.0
2016-11-14 13:30:00,78.92,79.01,78.67,78.78,162856.0,62.7786,62.8502,62.5797,62.6672,162856.0
2016-11-14 13:40:00,78.77,78.84,78.48,78.5,190515.0,62.6593,62.715,62.4286,62.4445,190515.0
2016-11-14 13:50:00,78.51,78.69,78.34,78.65,160843.0,62.4524,62.5956,62.3172,62.5638,160843.0
2016-11-14 14:00:00,78.63,78.85,78.63,78.82,117732.0,62.5479,62.7229,62.5479,62.699,117732.0
2016-11-14 14:10:00,78.81,78.81,78.64,78.67,151311.0,62.6911,62.6911,62.5559,62.5797,151311.0
2016-11-14 14:20:00,78.68,78.78,78.6,78.78,147864.0,62.5877,62.6672,62.524,62.6672,147864.0
2016-11-14 14:30:00,78.75,78.86,78.7,78.81,118934.0,62.6434,62.7309,62.6036,62.6911,118934.0
2016-11-14 14:40:00,78.81,79.01,78.74,78.99,138425.0,62.6911,62.8502,62.6354,62.8343,138425.0
2016-11-14 14:50:00,79.0,79.02,78.89,78.98,157786.0,62.8422,62.8581,62.7547,62.8263,157786.0
2016-11-14 15:00:00,78.97,79.13,78.95,78.99,155486.0,62.8184,62.9456,62.8025,62.8343,155486.0
2016-11-14 15:10:00,79.0,79.1,78.98,79.04,184940.0,62.8422,62.9218,62.8263,62.874,184940.0
2016-11-14 15:20:00,79.04,79.13,78.97,79.13,357586.0,62.874,62.9456,62.8184,62.9456,357586.0
2016-11-14 15:30:00,79.13,79.22,78.79,78.79,291399.0,62.9456,63.0172,62.6752,62.6752,291399.0
2016-11-14 15:40:00,78.79,78.79,78.51,78.6,340846.0,62.6752,62.6752,62.4524,62.524,340846.0
2016-11-14 15:50:00,78.6,78.76,78.59,78.74,554585.0,62.524,62.6513,62.5161,62.6354,554585.0
2016-11-15 09:30:00,79.4,80.12,79.29,80.0,272882.0,63.1604,63.7332,63.0729,63.6377,272882.0
2016-11-15 09:40:00,79.99,80.27,79.69,80.19,365403.0,63.6297,63.8525,63.3911,63.7888,365403.0
2016-11-15 09:50:00,80.19,80.19,79.87,79.93,220903.0,63.7888,63.7888,63.5343,63.582,220903.0
2016-11-15 10:00:00,79.93,80.22,79.86,80.21,190845.0,63.582,63.8127,63.5263,63.8047,190845.0
2016-11-15 10:10:00,80.2,80.22,80.02,80.08,134953.0,63.7968,63.8127,63.6536,63.7013,134953.0
2016-11-15 10:20:00,80.08,80.1,79.99,80.03,132775.0,63.7013,63.7172,63.6297,63.6616,132775.0
2016-11-15 10:30:00,80.02,80.05,79.81,79.94,212887.0,63.6536,63.6775,63.4866,63.59,212887.0
2016-11-15 10:40:00,79.94,80.06,79.88,79.99,114251.0,63.59,63.6854,63.5422,63.6297,114251.0
2016-11-15 10:50:00,79.99,80.09,79.86,80.06,185987.0,63.6297,63.7093,63.5263,63.6854,185987.0
2016-11-15 11:00:00,80.07,80.08,79.9,79.91,92536.0,63.6934,63.7013,63.5582,63.5661,92536.0
2016-11-15 11:10:00,79.91,79.94,79.82,79.92,123485.0,63.5661,63.59,63.4945,63.5741,123485.0
2016-11-15 11:20:00,79.92,79.97,79.89,79.93,95975.0,63.5741,63.6138,63.5502,63.582,95975.0
2016-11-15 11:30:00,79.92,80.06,79.92,79.99,89836.0,63.5741,63.6854,63.5741,63.6297,89836.0
2016-11-15 11:40:00,79.99,80.06,79.97,80.02,99202.0,63.6297,63.6854,63.6138,63.6536,99202.0
2016-11-15 11:50:00,80.02,80.05,79.93,79.96,136126.0,63.6536,63.6775,63.582,63.6059,136126.0
2016-11-15 12:00:00,79.95,80.0,79.9,79.99,99341.0,63.5979,63.6377,63.5582,63.6297,99341.0
2016-11-15 12:10:00,79.99,80.0,79.88,79.92,81814.0,63.6297,63.6377,63.5422,63.5741,81814.0
2016-11-15 12:20:00,79.93,80.02,79.93,79.98,56905.0,63.582,63.6536,63.582,63.6218,56905.0
2016-11-15 12:30:00,79.99,80.01,79.94,79.99,72845.0,63.6297,63.6457,63.59,63.6297,72845.0
2016-11-15 12:40:00,79.98,80.02,79.93,79.99,77883.0,63.6218,63.6536,63.582,63.6297,77883.0
2016-11-15 12:50:00,79.98,80.02,79.93,79.99,113347.0,63.6218,63.6536,63.582,63.6297,113347.0
2016-11-15 13:00:00,80.0,80.02,79.96,79.98,90375.0,63.6377,63.6536,63.6059,63.6218,90375.0
2016-11-15 13:10:00,79.98,80.03,79.94,79.97,131884.0,63.6218,63.6616,63.59,63.6138,131884.0
2016-11-15 13:20:00,79.97,79.99,79.87,79.97,85305.0,63.6138,63.6297,63.5343,63.6138,85305.0
2016-11-15 13:30:00,79.97,80.01,79.95,79.99,90231.0,63.6138,63.6457,63.5979,63.6297,90231.0
2016-11-15 13:40:00,79.98,80.03,79.95,79.97,101559.0,63.6218,63.6616,63.5979,63.6138,101559.0
2016-11-15 13:50:00,79.96,80.04,79.96,80.0,191555.0,63.6059,63.6695,63.6059,63.6377,191555.0
2016-11-15 14:00:00,80.01,80.14,79.98,80.1,132981.0,63.6457,63.7491,63.6218,63.7172,132981.0
2016-11-15 14:10:00,80.1,80.23,80.06,80.14,96869.0,63.7172,63.8207,63.6854,63.7491,96869.0
2016-11-15 14:20:00,80.15,80.24,80.15,80.17,144531.0,63.757,63.8286,63.757,63.7729,144531.0
2016-11-15 14:30:00,80.18,80.53,80.17,80.53,176459.0,63.7809,64.0593,63.7729,64.0593,176459.0
2016-11-15 14:40:00,80.52,80.57,80.4,80.41,124224.0,64.0513,64.0911,63.9559,63.9638,124224.0
2016-11-15 14:50:00,80.4,80.59,80.4,80.5,114000.0,63.9559,64.107,63.9559,64.0354,114000.0
2016-11-15 15:00:00,80.5,80.5,80.36,80.41,113739.0,64.0354,64.0354,63.9241,63.9638,113739.0
2016-11-15 15:10:00,80.41,80.41,80.23,80.23,130107.0,63.9638,63.9638,63.8207,63.8207,130107.0
2016-11-15 15:20:00,80.23,80.26,80.15,80.22,195375.0,63.8207,63.8445,63.757,63.8127,195375.0
2016-11-15 15:30:00,80.22,80.29,80.19,80.27,202196.0,63.8127,63.8684,63.7888,63.8525,202196.0
2016-11-15 15:40:00,80.27,80.29,80.17,80.23,315498.0,63.8525,63.8684,63.7729,63.8207,315498.0
2016-11-15 15:50:00,80.22,80.28,80.17,80.28,469841.0,63.8127,63.8604,63.7729,63.8604,469841.0
2016-11-16 09:30:00,80.25,80.3,79.75,80.22,208454.0,63.8366,63.8763,63.4388,63.8127,208454.0
2016-11-16 09:40:00,80.25,80.59,80.2,80.4,59737.0,63.8366,64.107,63.7968,63.9559,59737.0
2016-11-16 09:50:00,80.37,80.44,80.31,80.43,72756.0,63.932,63.9877,63.8843,63.9798,72756.0
2016-11-16 10:00:00,80.42,80.83,80.37,80.72,98196.0,63.9718,64.2979,63.932,64.2104,98196.0
2016-11-16 10:10:00,80.71,80.74,80.48,80.48,58015.0,64.2025,64.2263,64.0195,64.0195,58015.0
2016-11-16 10:20:00,80.48,80.65,80.46,80.53,64752.0,64.0195,64.1548,64.0036,64.0593,64752.0
2016-11-16 10:30:00,80.52,80.7,80.51,80.58,94272.0,64.0513,64.1945,64.0434,64.0991,94272.0
2016-11-16 10:40:00,80.58,80.79,80.57,80.66,64952.0,64.0991,64.2661,64.0911,64.1627,64952.0
2016-11-16 10:50:00,80.66,80.7,80.48,80.53,63890.0,64.1627,64.1945,64.0195,64.0593,63890.0
2016-11-16 11:00:00,80.52,80.62,80.48,80.62,71197.0,64.0513,64.1309,64.0195,64.1309,71197.0
2016-11-16 11:10:00,80.62,80.64,80.44,80.59,79230.0,64.1309,64.1468,63.9877,64.107,79230.0
2016-11-16 11:20:00,80.59,80.69,80.56,80.69,76568.0,64.107,64.1866,64.0832,64.1866,76568.0
2016-11-16 11:30:00,80.69,80.82,80.68,80.7,100290.0,64.1866,64.29,64.1786,64.1945,100290.0
2016-11-16 11:40:00,80.7,80.73,80.58,80.6,60340.0,64.1945,64.2184,64.0991,64.115,60340.0
2016-11-16 11:50:00,80.59,80.61,80.52,80.55,54280.0,64.107,64.1229,64.0513,64.0752,54280.0
2016-11-16 12:00:00,80.56,80.7,80.48,80.7,62199.0,64.0832,64.1945,64.0195,64.1945,62199.0
2016-11-16 12:10:00,80.7,80.73,80.56,80.56,54181.0,64.1945,64.2184,64.0832,64.0832,54181.0
2016-11-16 12:20:00,80.56,80.67,80.56,80.59,95596.0,64.0832,64.1707,64.0832,64.107,95596.0
2016-11-16 12:30:00,80.6,80.81,80.6,80.77,71415.0,64.115,64.282,64.115,64.2502,71415.0
2016-11-16 12:40:00,80.76,80.77,80.66,80.67,61845.0,64.2423,64.2502,64.1627,64.1707,61845.0
2016-11-16 12:50:00,80.67,80.8,80.66,80.72,57465.0,64.1707,64.2741,64.1627,64.2104,57465.0
2016-11-16 13:00:00,80.72,80.78,80.68,80.78,52465.0,64.2104,64.2582,64.1786,64.2582,52465.0
2016-11-16 13:10:00,80.79,80.86,80.78,80.82,67507.0,64.2661,64.3218,64.2582,64.29,67507.0
2016-11-16 13:20:00,80.82,80.94,80.8,80.92,72985.0,64.29,64.3854,64.2741,64.3695,72985.0
2016-11-16 13:30:00,80.92,81.02,80.9,81.02,77044.0,64.3695,64.4491,64.3536,64.4491,77044.0
2016-11-16 13:40:00,81.02,81.05,80.95,80.97,75372.0,64.4491,64.4729,64.3934,64.4093,75372.0
2016-11-16 13:50:00,80.97,81.01,80.95,80.98,79172.0,64.4093,64.4411,64.3934,64.4173,79172.0
2016-11-16 14:00:00,80.98,80.98,80.83,80.88,74805.0,64.4173,64.4173,64.2979,64.3377,74805.0
2016-11-16 14:10:00,80.86,80.86,80.73,80.76,64315.0,64.3218,64.3218,64.2184,64.2423,64315.0
2016-11-16 14:20:00,80.75,80.8,80.71,80.75,88135.0,64.2343,64.2741,64.2025,64.2343,88135.0
2016-11-16 14:30:00,80.75,80.84,80.73,80.83,76600.0,64.2343,64.3059,64.2184,64.2979,76600.0
2016-11-16 14:40:00,80.83,80.9,80.8,80.82,67547.0,64.2979,64.3536,64.2741,64.29,67547.0
2016-11-16 14:50:00,80.81,80.91,80.74,80.84,199590.0,64.282,64.3616,64.2263,64.3059,199590.0
2016-11-16 15:00:00,80.85,80.92,80.76,80.82,126438.0,64.3138,64.3695,64.2423,64.29,126438.0
2016-11-16 15:10:00,80.83,80.83,80.74,80.78,62122.0,64.2979,64.2979,64.2263,64.2582,62122.0
2016-11-16 15:20:00,80.78,80.8,80.7,80.72,68056.0,64.2582,64.2741,64.1945,64.2104,68056.0
2016-11-16 15:30:00,80.71,80.76,80.7,80.7,92527.0,64.2025,64.2423,64.1945,64.1945,92527.0
2016-11-16 15:40:00,80.7,80.84,80.7,80.8,172068.0,64.1945,64.3059,64.1945,64.2741,172068.0
2016-11-16 15:50:00,80.8,80.9,80.73,80.88,392320.0,64.2741,64.3536,64.2184,64.3377,392320.0
2016-11-17 09:30:00,81.1,81.27,81.02,81.08,86994.0,64.5127,64.6479,64.4491,64.4968,86994.0
2016-11-17 09:40:00,81.12,81.37,81.01,81.37,55278.0,64.5286,64.7275,64.4411,64.7275,55278.0
2016-11-17 09:50:00,81.37,81.44,81.22,81.41,78582.0,64.7275,64.7832,64.6082,64.7593,78582.0
2016-11-17 10:00:00,81.41,81.55,81.39,81.44,65857.0,64.7593,64.8707,64.7434,64.7832,65857.0
2016-11-17 10:10:00,81.43,81.66,81.42,81.66,74482.0,64.7752,64.9582,64.7673,64.9582,74482.0
2016-11-17 10:20:00,81.65,81.81,81.63,81.75,80711.0,64.9502,65.0775,64.9343,65.0298,80711.0
2016-11-17 10:30:00,81.76,81.77,81.55,81.55,92842.0,65.0377,65.0457,64.8707,64.8707,92842.0
2016-11-17 10:40:00,81.56,81.68,81.49,81.61,95792.0,64.8786,64.9741,64.823,64.9184,95792.0
2016-11-17 10:50:00,81.6,81.68,81.51,81.6,100005.0,64.9105,64.9741,64.8389,64.9105,100005.0
2016-11-17 11:00:00,81.6,81.73,81.59,81.6,91119.0,64.9105,65.0139,64.9025,64.9105,91119.0
2016-11-17 11:10:00,81.59,81.65,81.55,81.62,53798.0,64.9025,64.9502,64.8707,64.9264,53798.0
2016-11-17 11:20:00,81.62,81.69,81.54,81.63,97667.0,64.9264,64.982,64.8627,64.9343,97667.0
2016-11-17 11:30:00,81.62,81.66,81.54,81.57,78359.0,64.9264,64.9582,64.8627,64.8866,78359.0
2016-11-17 11:40:00,81.56,81.56,81.33,81.37,74886.0,64.8786,64.8786,64.6957,64.7275,74886.0
2016-11-17 11:50:00,81.37,81.44,81.32,81.42,54451.0,64.7275,64.7832,64.6877,64.7673,54451.0
2016-11-17 12:00:00,81.42,81.58,81.42,81.51,58018.0,64.7673,64.8945,64.7673,64.8389,58018.0
2016-11-17 12:10:00,81.5,81.56,81.49,81.51,40532.0,64.8309,64.8786,64.823,64.8389,40532.0
2016-11-17 12:20:00,81.51,81.58,81.51,81.54,48557.0,64.8389,64.8945,64.8389,64.8627,48557.0
2016-11-17 12:30:00,81.54,81.55,81.46,81.47,32392.0,64.8627,64.8707,64.7991,64.807,32392.0
2016-11-17 12:40:00,81.47,81.49,81.38,81.41,50947.0,64.807,64.823,64.7354,64.7593,50947.0
2016-11-17 12:50:00,81.42,81.44,81.32,81.36,86784.0,64.7673,64.7832,64.6877,64.7195,86784.0
2016-11-17 13:00:00,81.36,81.46,81.3,81.32,68381.0,64.7195,64.7991,64.6718,64.6877,68381.0
2016-11-17 13:10:00,81.32,81.43,81.31,81.37,48641.0,64.6877,64.7752,64.6798,64.7275,48641.0
2016-11-17 13:20:00,81.37,81.44,81.34,81.43,38804.0,64.7275,64.7832,64.7036,64.7752,38804.0
2016-11-17 13:30:00,81.43,81.54,81.41,81.49,66367.0,64.7752,64.8627,64.7593,64.823,66367.0
2016-11-17 13:40:00,81.48,81.48,81.41,81.46,32093.0,64.815,64.815,64.7593,64.7991,32093.0
2016-11-17 13:50:00,81.46,81.47,81.32,81.32,47780.0,64.7991,64.807,64.6877,64.6877,47780.0
2016-11-17 14:00:00,81.32,81.38,81.31,81.35,48869.0,64.6877,64.7354,64.6798,64.7116,48869.0
2016-11-17 14:10:00,81.34,81.38,81.31,81.35,80987.0,64.7036,64.7354,64.6798,64.7116,80987.0
2016-11-17 14:20:00,81.34,81.45,81.34,81.44,77958.0,64.7036,64.7911,64.7036,64.7832,77958.0
2016-11-17 14:30:00,81.44,81.46,81.35,81.46,52337.0,64.7832,64.7991,64.7116,64.7991,52337.0
2016-11-17 14:40:00,81.45,81.58,81.43,81.52,43988.0,64.7911,64.8945,64.7752,64.8468,43988.0
2016-11-17 14:50:00,81.51,81.59,81.47,81.59,43791.0,64.8389,64.9025,64.807,64.9025,43791.0
2016-11-17 15:00:00,81.58,81.68,81.54,81.65,64999.0,64.8945,64.9741,64.8627,64.9502,64999.0
2016-11-17 15:10:00,81.65,81.74,81.56,81.66,131607.0,64.9502,65.0218,64.8786,64.9582,131607.0
2016-11-17 15:20:00,81.65,81.72,81.57,81.68,77711.0,64.9502,65.0059,64.8866,64.9741,77711.0
2016-11-17 15:30:00,81.67,81.72,81.65,81.69,101537.0,64.9661,65.0059,64.9502,64.982,101537.0
2016-11-17 15:40:00,81.69,81.74,81.67,81.73,152211.0,64.982,65.0218,64.9661,65.0139,152211.0
2016-11-17 15:50:00,81.73,81.8,81.71,81.77,275989.0,65.0139,65.0695,64.998,65.0457,275989.0
2016-11-18 09:30:00,81.71,81.91,81.44,81.6,376038.0,64.998,65.157,64.7832,64.9105,376038.0
2016-11-18 09:40:00,81.59,81.73,81.51,81.59,65595.0,64.9025,65.0139,64.8389,64.9025,65595.0
2016-11-18 09:50:00,81.57,81.6,81.24,81.28,62042.0,64.8866,64.9105,64.6241,64.6559,62042.0
2016-11-18 10:00:00,81.31,81.39,81.18,81.36,68826.0,64.6798,64.7434,64.5764,64.7195,68826.0
2016-11-18 10:10:00,81.35,81.36,81.26,81.26,65346.0,64.7116,64.7195,64.64,64.64,65346.0
2016-11-18 10:20:00,81.27,81.31,81.09,81.18,96923.0,64.6479,64.6798,64.5048,64.5764,96923.0
2016-11-18 10:30:00,81.19,81.28,81.1,81.13,200359.0,64.5843,64.6559,64.5127,64.5366,200359.0
2016-11-18 10:40:00,81.13,81.27,81.13,81.21,113825.0,64.5366,64.6479,64.5366,64.6002,113825.0
2016-11-18 10:50:00,81.2,81.22,81.08,81.18,66371.0,64.5923,64.6082,64.4968,64.5764,66371.0
2016-11-18 11:00:00,81.18,81.18,81.05,81.17,69797.0,64.5764,64.5764,64.4729,64.5684,69797.0
2016-11-18 11:10:00,81.17,81.23,81.04,81.15,65828.0,64.5684,64.6161,64.465,64.5525,65828.0
2016-11-18 11:20:00,81.14,81.18,81.06,81.14,53101.0,64.5445,64.5764,64.4809,64.5445,53101.0
2016-11-18 11:30:00,81.13,81.14,81.01,81.05,51065.0,64.5366,64.5445,64.4411,64.4729,51065.0
2016-11-18 11:40:00,81.04,81.13,81.02,81.06,48994.0,64.465,64.5366,64.4491,64.4809,48994.0
2016-11-18 11:50:00,81.06,81.09,80.98,81.0,56666.0,64.4809,64.5048,64.4173,64.4332,56666.0
2016-11-18 12:00:00,80.99,81.07,80.99,81.03,46569.0,64.4252,64.4889,64.4252,64.457,46569.0
2016-11-18 12:10:00,81.03,81.08,80.98,80.98,50588.0,64.457,64.4968,64.4173,64.4173,50588.0
2016-11-18 12:20:00,80.98,81.12,80.98,81.04,104885.0,64.4173,64.5286,64.4173,64.465,104885.0
2016-11-18 12:30:00,81.05,81.14,81.03,81.08,63383.0,64.4729,64.5445,64.457,64.4968,63383.0
2016-11-18 12:40:00,81.08,81.16,81.01,81.13,77662.0,64.4968,64.5604,64.4411,64.5366,77662.0
2016-11-18 12:50:00,81.11,81.13,81.05,81.08,39770.0,64.5207,64.5366,64.4729,64.4968,39770.0
2016-11-18 13:00:00,81.08,81.13,81.06,81.09,55521.0,64.4968,64.5366,64.4809,64.5048,55521.0
2016-11-18 13:10:00,81.09,81.14,81.05,81.14,56515.0,64.5048,64.5445,64.4729,64.5445,56515.0
2016-11-18 13:20:00,81.15,81.21,81.11,81.12,37713.0,64.5525,64.6002,64.5207,64.5286,37713.0
2016-11-18 13:30:00,81.12,81.23,81.11,81.23,44530.0,64.5286,64.6161,64.5207,64.6161,44530.0
2016-11-18 13:40:00,81.23,81.26,81.19,81.23,32150.0,64.6161,64.64,64.5843,64.6161,32150.0
2016-11-18 13:50:00,81.24,81.24,81.12,81.14,34186.0,64.6241,64.6241,64.5286,64.5445,34186.0
2016-11-18 14:00:00,81.14,81.22,81.09,81.1,51872.0,64.5445,64.6082,64.5048,64.5127,51872.0
2016-11-18 14:10:00,81.11,81.15,81.08,81.09,49541.0,64.5207,64.5525,64.4968,64.5048,49541.0
2016-11-18 14:20:00,81.09,81.11,81.03,81.05,52513.0,64.5048,64.5207,64.457,64.4729,52513.0
2016-11-18 14:30:00,81.05,81.06,80.99,80.99,73057.0,64.4729,64.4809,64.4252,64.4252,73057.0
2016-11-18 14:40:00,80.99,81.01,80.86,80.95,111421.0,64.4252,64.4411,64.3218,64.3934,111421.0
2016-11-18 14:50:00,80.96,80.99,80.93,80.95,48346.0,64.4014,64.4252,64.3775,64.3934,48346.0
2016-11-18 15:00:00,80.95,80.98,80.93,80.97,79176.0,64.3934,64.4173,64.3775,64.4093,79176.0
2016-11-18 15:10:00,80.97,80.99,80.93,80.95,81452.0,64.4093,64.4252,64.3775,64.3934,81452.0
2016-11-18 15:20:00,80.94,81.01,80.92,80.98,89635.0,64.3854,64.4411,64.3695,64.4173,89635.0
2016-11-18 15:30:00,80.98,81.07,80.96,81.06,144544.0,64.4173,64.4889,64.4014,64.4809,144544.0
2016-11-18 15:40:00,81.07,81.09,81.02,81.03,305081.0,64.4889,64.5048,64.4491,64.457,305081.0
2016-11-18 15:50:00,81.03,81.04,80.82,80.95,545825.0,64.457,64.465,64.29,64.3934,545825.0
2016-11-21 09:30:00,81.22,81.33,80.93,81.1,214873.0,64.6082,64.6957,64.3775,64.5127,214873.0
2016-11-21 09:40:00,81.1,81.61,80.98,81.61,172043.0,64.5127,64.9184,64.4173,64.9184,172043.0
2016-11-21 09:50:00,81.58,81.69,81.43,81.49,103522.0,64.8945,64.982,64.7752,64.823,103522.0
2016-11-21 10:00:00,81.47,81.51,81.39,81.46,106129.0,64.807,64.8389,64.7434,64.7991,106129.0
2016-11-21 10:10:00,81.46,81.56,81.38,81.44,78302.0,64.7991,64.8786,64.7354,64.7832,78302.0
2016-11-21 10:20:00,81.43,81.51,81.26,81.3,72522.0,64.7752,64.8389,64.64,64.6718,72522.0
2016-11-21 10:30:00,81.3,81.32,81.16,81.22,76396.0,64.6718,64.6877,64.5604,64.6082,76396.0
2016-11-21 10:40:00,81.22,81.22,80.99,80.99,132592.0,64.6082,64.6082,64.4252,64.4252,132592.0
2016-11-21 10:50:00,81.0,81.09,80.96,81.09,169555.0,64.4332,64.5048,64.4014,64.5048,169555.0
2016-11-21 11:00:00,81.09,81.28,81.08,81.23,150701.0,64.5048,64.6559,64.4968,64.6161,150701.0
2016-11-21 11:10:00,81.23,81.26,81.13,81.2,82312.0,64.6161,64.64,64.5366,64.5923,82312.0
2016-11-21 11:20:00,81.19,81.2,81.02,81.08,95218.0,64.5843,64.5923,64.4491,64.4968,95218.0
2016-11-21 11:30:00,81.09,81.19,81.08,81.18,73063.0,64.5048,64.5843,64.4968,64.5764,73063.0
2016-11-21 11:40:00,81.18,81.37,81.16,81.3,80860.0,64.5764,64.7275,64.5604,64.6718,80860.0
2016-11-21 11:50:00,81.3,81.31,81.18,81.22,93369.0,64.6718,64.6798,64.5764,64.6082,93369.0
2016-11-21 12:00:00,81.23,81.35,81.23,81.29,115825.0,64.6161,64.7116,64.6161,64.6639,115825.0
2016-11-21 12:10:00,81.29,81.39,81.28,81.3,168505.0,64.6639,64.7434,64.6559,64.6718,168505.0
2016-11-21 12:20:00,81.29,81.33,81.28,81.32,62400.0,64.6639,64.6957,64.6559,64.6877,62400.0
2016-11-21 12:30:00,81.32,81.38,81.3,81.37,81751.0,64.6877,64.7354,64.6718,64.7275,81751.0
2016-11-21 12:40:00,81.37,81.52,81.36,81.46,44935.0,64.7275,64.8468,64.7195,64.7991,44935.0
2016-11-21 12:50:00,81.46,81.57,81.44,81.5,106378.0,64.7991,64.8866,64.7832,64.8309,106378.0
2016-11-21 13:00:00,81.49,81.55,81.44,81.54,71406.0,64.823,64.8707,64.7832,64.8627,71406.0
2016-11-21 13:10:00,81.53,81.54,81.45,81.46,58744.0,64.8548,64.8627,64.7911,64.7991,58744.0
2016-11-21 13:20:00,81.46,81.46,81.39,81.42,48538.0,64.7991,64.7991,64.7434,64.7673,48538.0
2016-11-21 13:30:00,81.43,81.44,81.38,81.4,45749.0,64.7752,64.7832,64.7354,64.7514,45749.0
2016-11-21 13:40:00,81.41,81.51,81.38,81.48,150108.0,64.7593,64.8389,64.7354,64.815,150108.0
2016-11-21 13:50:00,81.48,81.53,81.42,81.51,60254.0,64.815,64.8548,64.7673,64.8389,60254.0
2016-11-21 14:00:00,81.51,81.51,81.43,81.43,50844.0,64.8389,64.8389,64.7752,64.7752,50844.0
2016-11-21 14:10:00,81.43,81.43,81.37,81.41,47932.0,64.7752,64.7752,64.7275,64.7593,47932.0
2016-11-21 14:20:00,81.42,81.42,81.29,81.3,60705.0,64.7673,64.7673,64.6639,64.6718,60705.0
2016-11-21 14:30:00,81.29,81.3,81.08,81.14,178773.0,64.6639,64.6718,64.4968,64.5445,178773.0
2016-11-21 14:40:00,81.15,81.15,80.82,80.84,443295.0,64.5525,64.5525,64.29,64.3059,443295.0
2016-11-21 14:50:00,80.85,81.11,80.84,81.03,150661.0,64.3138,64.5207,64.3059,64.457,150661.0
2016-11-21 15:00:00,81.03,81.09,80.99,81.05,80852.0,64.457,64.5048,64.4252,64.4729,80852.0
2016-11-21 15:10:00,81.06,81.07,80.99,81.02,179736.0,64.4809,64.4889,64.4252,64.4491,179736.0
2016-11-21 15:20:00,81.02,81.02,80.86,80.87,146112.0,64.4491,64.4491,64.3218,64.3298,146112.0
2016-11-21 15:30:00,80.86,80.89,80.75,80.8,283487.0,64.3218,64.3457,64.2343,64.2741,283487.0
2016-11-21 15:40:00,80.8,80.81,80.53,80.69,547926.0,64.2741,64.282,64.0593,64.1866,547926.0
2016-11-21 15:50:00,80.69,80.85,80.51,80.54,1119318.0,64.1866,64.3138,64.0434,64.0673,1119318.0
2016-11-22 09:30:00,74.3,75.36,73.75,74.0,2347324.0,59.1035,59.9467,58.666,58.8649,2347324.0
2016-11-22 09:40:00,74.0,74.18,73.14,73.76,1346058.0,58.8649,59.0081,58.1808,58.674,1346058.0
2016-11-22 09:50:00,73.74,74.34,73.51,73.87,1065409.0,58.658,59.1353,58.4751,58.7615,1065409.0
2016-11-22 10:00:00,73.87,74.05,73.53,73.9,1004671.0,58.7615,58.9046,58.491,58.7853,1004671.0
2016-11-22 10:10:00,73.9,74.05,73.62,73.98,751531.0,58.7853,58.9046,58.5626,58.849,751531.0
2016-11-22 10:20:00,73.98,74.38,73.68,73.91,928201.0,58.849,59.1671,58.6103,58.7933,928201.0
2016-11-22 10:30:00,73.91,73.98,73.5,73.5,725896.0,58.7933,58.849,58.4671,58.4671,725896.0
2016-11-22 10:40:00,73.5,73.71,73.21,73.28,735917.0,58.4671,58.6342,58.2364,58.2921,735917.0
2016-11-22 10:50:00,73.28,73.5,73.0,73.28,767560.0,58.2921,58.4671,58.0694,58.2921,767560.0
2016-11-22 11:00:00,73.28,73.32,73.01,73.13,655503.0,58.2921,58.324,58.0774,58.1728,655503.0
2016-11-22 11:10:00,73.14,73.17,72.52,72.52,985909.0,58.1808,58.2046,57.6876,57.6876,985909.0
2016-11-22 11:20:00,72.52,72.76,72.4,72.54,745405.0,57.6876,57.8785,57.5921,57.7035,745405.0
2016-11-22 11:30:00,72.54,72.54,72.03,72.31,796509.0,57.7035,57.7035,57.2978,57.5205,796509.0
2016-11-22 11:40:00,72.32,72.55,72.2,72.36,640948.0,57.5285,57.7114,57.433,57.5603,640948.0
2016-11-22 11:50:00,72.35,72.49,72.2,72.28,1125232.0,57.5523,57.6637,57.433,57.4967,1125232.0
2016-11-22 12:00:00,72.28,72.4,72.11,72.35,523639.0,57.4967,57.5921,57.3614,57.5523,523639.0
2016-11-22 12:10:00,72.34,72.75,72.29,72.73,579476.0,57.5444,57.8705,57.5046,57.8546,579476.0
2016-11-22 12:20:00,72.72,72.87,72.57,72.86,521225.0,57.8467,57.966,57.7273,57.958,521225.0
2016-11-22 12:30:00,72.86,73.68,72.79,73.66,517985.0,57.958,58.6103,57.9024,58.5944,517985.0
2016-11-22 12:40:00,73.66,73.98,73.46,73.86,563964.0,58.5944,58.849,58.4353,58.7535,563964.0
2016-11-22 12:50:00,73.86,73.86,73.57,73.7,405377.0,58.7535,58.7535,58.5228,58.6262,405377.0
2016-11-22 13:00:00,73.71,73.75,73.12,73.19,451180.0,58.6342,58.666,58.1649,58.2205,451180.0
2016-11-22 13:10:00,73.2,73.33,73.01,73.24,395529.0,58.2285,58.3319,58.0774,58.2603,395529.0
2016-11-22 13:20:00,73.25,73.28,73.08,73.13,315950.0,58.2683,58.2921,58.133,58.1728,315950.0
2016-11-22 13:30:00,73.13,73.15,72.96,73.1,249002.0,58.1728,58.1887,58.0376,58.1489,249002.0
2016-11-22 13:40:00,73.1,73.1,72.79,72.8,318917.0,58.1489,58.1489,57.9024,57.9103,318917.0
2016-11-22 13:50:00,72.79,73.21,72.74,73.06,284656.0,57.9024,58.2364,57.8626,58.1171,284656.0
2016-11-22 14:00:00,73.05,73.34,73.04,73.15,455128.0,58.1092,58.3399,58.1012,58.1887,455128.0
2016-11-22 14:10:00,73.14,73.82,73.14,73.75,1216762.0,58.1808,58.7217,58.1808,58.666,1216762.0
2016-11-22 14:20:00,73.74,73.91,73.65,73.8,411984.0,58.658,58.7933,58.5865,58.7058,411984.0
2016-11-22 14:30:00,73.81,73.94,73.73,73.82,286281.0,58.7137,58.8171,58.6501,58.7217,286281.0
2016-11-22 14:40:00,73.82,73.97,73.71,73.97,310004.0,58.7217,58.841,58.6342,58.841,310004.0
2016-11-22 14:50:00,73.97,73.98,73.55,73.56,546518.0,58.841,58.849,58.5069,58.5149,546518.0
2016-11-22 15:00:00,73.56,73.6,73.32,73.42,404716.0,58.5149,58.5467,58.324,58.4035,404716.0
2016-11-22 15:10:00,73.42,73.8,73.32,73.75,1299970.0,58.4035,58.7058,58.324,58.666,1299970.0
2016-11-22 15:20:00,73.75,73.79,73.58,73.61,675947.0,58.666,58.6978,58.5308,58.5546,675947.0
2016-11-22 15:30:00,73.62,73.83,73.57,73.78,635798.0,58.5626,58.7296,58.5228,58.6899,635798.0
2016-11-22 15:40:00,73.77,73.78,73.57,73.59,644652.0,58.6819,58.6899,58.5228,58.5387,644652.0
2016-11-22 15:50:00,73.59,73.76,73.55,73.57,1479301.0,58.5387,58.674,58.5069,58.5228,1479301.0
2016-11-23 09:30:00,73.26,73.73,73.19,73.62,1004109.0,58.2762,58.6501,58.2205,58.5626,1004109.0
2016-11-23 09:40:00,73.61,73.95,73.43,73.86,716756.0,58.5546,58.8251,58.4115,58.7535,716756.0
2016-11-23 09:50:00,73.84,73.95,73.73,73.75,377295.0,58.7376,58.8251,58.6501,58.666,377295.0
2016-11-23 10:00:00,73.75,74.72,73.74,74.58,892657.0,58.666,59.4376,58.658,59.3262,892657.0
2016-11-23 10:10:00,74.6,74.95,74.58,74.81,368419.0,59.3422,59.6206,59.3262,59.5092,368419.0
2016-11-23 10:20:00,74.81,75.11,74.67,74.73,495505.0,59.5092,59.7478,59.3978,59.4456,495505.0
2016-11-23 10:30:00,74.73,74.89,74.51,74.67,391025.0,59.4456,59.5728,59.2706,59.3978,391025.0
2016-11-23 10:40:00,74.67,74.85,74.6,74.8,265796.0,59.3978,59.541,59.3422,59.5012,265796.0
2016-11-23 10:50:00,74.8,74.85,74.51,74.83,490651.0,59.5012,59.541,59.2706,59.5251,490651.0
2016-11-23 11:00:00,74.83,74.92,74.76,74.85,229124.0,59.5251,59.5967,59.4694,59.541,229124.0
2016-11-23 11:10:00,74.85,74.9,74.64,74.66,263460.0,59.541,59.5808,59.374,59.3899,263460.0
2016-11-23 11:20:00,74.65,74.78,74.59,74.66,283030.0,59.3819,59.4853,59.3342,59.3899,283030.0
2016-11-23 11:30:00,74.66,74.88,74.63,74.88,212367.0,59.3899,59.5649,59.366,59.5649,212367.0
2016-11-23 11:40:00,74.88,74.95,74.82,74.92,262693.0,59.5649,59.6206,59.5172,59.5967,262693.0
2016-11-23 11:50:00,74.93,75.29,74.92,75.28,374112.0,59.6047,59.891,59.5967,59.8831,374112.0
2016-11-23 12:00:00,75.29,75.58,75.28,75.48,377397.0,59.891,60.1217,59.8831,60.0422,377397.0
2016-11-23 12:10:00,75.48,75.49,75.12,75.13,365791.0,60.0422,60.0501,59.7558,59.7638,365791.0
2016-11-23 12:20:00,75.13,75.14,75.01,75.01,243400.0,59.7638,59.7717,59.6683,59.6683,243400.0
2016-11-23 12:30:00,75.0,75.13,74.93,75.12,285457.0,59.6603,59.7638,59.6047,59.7558,285457.0
2016-11-23 12:40:00,75.12,75.31,75.06,75.23,261434.0,59.7558,59.9069,59.7081,59.8433,261434.0
2016-11-23 12:50:00,75.23,75.46,75.22,75.45,130887.0,59.8433,60.0263,59.8353,60.0183,130887.0
2016-11-23 13:00:00,75.45,75.5,75.33,75.47,120775.0,60.0183,60.0581,59.9228,60.0342,120775.0
2016-11-23 13:10:00,75.47,75.65,75.41,75.49,138870.0,60.0342,60.1774,59.9865,60.0501,138870.0
2016-11-23 13:20:00,75.49,75.64,75.45,75.56,174730.0,60.0501,60.1694,60.0183,60.1058,174730.0
2016-11-23 13:30:00,75.56,75.9,75.56,75.85,289571.0,60.1058,60.3763,60.1058,60.3365,289571.0
2016-11-23 13:40:00,75.85,76.05,75.61,75.91,271621.0,60.3365,60.4956,60.1456,60.3842,271621.0
2016-11-23 13:50:00,75.91,76.1,75.7,76.01,264161.0,60.3842,60.5354,60.2172,60.4638,264161.0
2016-11-23 14:00:00,76.01,76.03,75.71,75.93,226084.0,60.4638,60.4797,60.2251,60.4001,226084.0
2016-11-23 14:10:00,75.93,76.04,75.85,75.87,199068.0,60.4001,60.4876,60.3365,60.3524,199068.0
2016-11-23 14:20:00,75.87,75.99,75.86,75.94,158222.0,60.3524,60.4479,60.3444,60.4081,158222.0
2016-11-23 14:30:00,75.94,75.97,75.81,75.86,226103.0,60.4081,60.4319,60.3047,60.3444,226103.0
2016-11-23 14:40:00,75.86,75.91,75.83,75.9,177722.0,60.3444,60.3842,60.3206,60.3763,177722.0
2016-11-23 14:50:00,75.89,75.9,75.8,75.82,203074.0,60.3683,60.3763,60.2967,60.3126,203074.0
2016-11-23 15:00:00,75.82,75.91,75.8,75.88,157056.0,60.3126,60.3842,60.2967,60.3604,157056.0
2016-11-23 15:10:00,75.89,76.1,75.88,75.97,238252.0,60.3683,60.5354,60.3604,60.4319,238252.0
2016-11-23 15:20:00,75.97,75.98,75.78,75.79,334027.0,60.4319,60.4399,60.2808,60.2888,334027.0
2016-11-23 15:30:00,75.78,75.85,75.59,75.79,367254.0,60.2808,60.3365,60.1297,60.2888,367254.0
2016-11-23 15:40:00,75.8,75.83,75.75,75.8,342952.0,60.2967,60.3206,60.2569,60.2967,342952.0
2016-11-23 15:50:00,75.8,75.85,75.73,75.77,688498.0,60.2967,60.3365,60.241,60.2729,688498.0
2016-11-25 09:30:00,76.41,76.44,76.03,76.18,211767.0,60.782,60.8058,60.4797,60.599,211767.0
2016-11-25 09:40:00,76.19,76.22,75.75,75.77,171937.0,60.607,60.6308,60.2569,60.2729,171937.0
2016-11-25 09:50:00,75.76,75.79,75.47,75.5,106022.0,60.2649,60.2888,60.0342,60.0581,106022.0
2016-11-25 10:00:00,75.49,75.5,75.31,75.34,104000.0,60.0501,60.0581,59.9069,59.9308,104000.0
2016-11-25 10:10:00,75.35,75.56,75.35,75.41,84035.0,59.9388,60.1058,59.9388,59.9865,84035.0
2016-11-25 10:20:00,75.41,75.44,75.25,75.25,97041.0,59.9865,60.0103,59.8592,59.8592,97041.0
2016-11-25 10:30:00,75.25,75.39,75.18,75.28,115739.0,59.8592,59.9706,59.8035,59.8831,115739.0
2016-11-25 10:40:00,75.28,75.34,75.17,75.33,141918.0,59.8831,59.9308,59.7956,59.9228,141918.0
2016-11-25 10:50:00,75.33,75.33,75.14,75.25,96108.0,59.9228,59.9228,59.7717,59.8592,96108.0
2016-11-25 11:00:00,75.25,75.3,75.14,75.17,129265.0,59.8592,59.899,59.7717,59.7956,129265.0
2016-11-25 11:10:00,75.17,75.27,75.08,75.19,115227.0,59.7956,59.8751,59.724,59.8115,115227.0
2016-11-25 11:20:00,75.19,75.32,75.17,75.24,88863.0,59.8115,59.9149,59.7956,59.8513,88863.0
2016-11-25 11:30:00,75.25,75.27,75.15,75.22,83626.0,59.8592,59.8751,59.7797,59.8353,83626.0
2016-11-25 11:40:00,75.22,75.31,75.15,75.25,129969.0,59.8353,59.9069,59.7797,59.8592,129969.0
2016-11-25 11:50:00,75.25,75.26,75.15,75.15,97078.0,59.8592,59.8672,59.7797,59.7797,97078.0
2016-11-25 12:00:00,75.16,75.26,75.13,75.24,76590.0,59.7876,59.8672,59.7638,59.8513,76590.0
2016-11-25 12:10:00,75.24,75.35,75.21,75.23,116143.0,59.8513,59.9388,59.8274,59.8433,116143.0
2016-11-25 12:20:00,75.23,75.32,75.22,75.3,86466.0,59.8433,59.9149,59.8353,59.899,86466.0
2016-11-25 12:30:00,75.29,75.35,75.27,75.27,95064.0,59.891,59.9388,59.8751,59.8751,95064.0
2016-11-25 12:40:00,75.27,75.57,75.24,75.44,196007.0,59.8751,60.1138,59.8513,60.0103,196007.0
2016-11-25 12:50:00,75.44,75.55,75.4,75.47,218195.0,60.0103,60.0979,59.9785,60.0342,218195.0
2016-11-28 09:30:00,75.45,75.61,75.12,75.23,157792.0,60.0183,60.1456,59.7558,59.8433,157792.0
2016-11-28 09:40:00,75.22,75.35,74.89,74.97,188635.0,59.8353,59.9388,59.5728,59.6365,188635.0
2016-11-28 09:50:00,74.97,75.02,74.72,74.79,184473.0,59.6365,59.6763,59.4376,59.4933,184473.0
2016-11-28 10:00:00,74.78,74.92,74.61,74.88,183630.0,59.4853,59.5967,59.3501,59.5649,183630.0
2016-11-28 10:10:00,74.89,74.91,74.6,74.6,199097.0,59.5728,59.5887,59.3422,59.3422,199097.0
2016-11-28 10:20:00,74.61,74.7,74.52,74.68,184205.0,59.3501,59.4217,59.2785,59.4058,184205.0
2016-11-28 10:30:00,74.67,74.84,74.66,74.78,121173.0,59.3978,59.5331,59.3899,59.4853,121173.0
2016-11-28 10:40:00,74.78,74.8,74.62,74.67,124971.0,59.4853,59.5012,59.3581,59.3978,124971.0
2016-11-28 10:50:00,74.68,74.68,74.55,74.56,98546.0,59.4058,59.4058,59.3024,59.3103,98546.0
2016-11-28 11:00:00,74.56,74.61,74.51,74.53,123867.0,59.3103,59.3501,59.2706,59.2865,123867.0
2016-11-28 11:10:00,74.53,74.63,74.45,74.48,133946.0,59.2865,59.366,59.2228,59.2467,133946.0
2016-11-28 11:20:00,74.47,74.47,74.37,74.44,164605.0,59.2387,59.2387,59.1592,59.2149,164605.0
2016-11-28 11:30:00,74.44,74.55,74.41,74.42,164312.0,59.2149,59.3024,59.191,59.199,164312.0
2016-11-28 11:40:00,74.41,74.47,74.37,74.41,125782.0,59.191,59.2387,59.1592,59.191,125782.0
2016-11-28 11:50:00,74.41,74.45,74.34,74.42,100573.0,59.191,59.2228,59.1353,59.199,100573.0
2016-11-28 12:00:00,74.42,74.48,74.41,74.48,95453.0,59.199,59.2467,59.191,59.2467,95453.0
2016-11-28 12:10:00,74.48,74.53,74.43,74.5,74408.0,59.2467,59.2865,59.2069,59.2626,74408.0
2016-11-28 12:20:00,74.49,74.5,74.36,74.44,130635.0,59.2547,59.2626,59.1512,59.2149,130635.0
2016-11-28 12:30:00,74.44,74.49,74.41,74.43,113367.0,59.2149,59.2547,59.191,59.2069,113367.0
2016-11-28 12:40:00,74.44,74.44,74.35,74.37,131161.0,59.2149,59.2149,59.1433,59.1592,131161.0
2016-11-28 12:50:00,74.37,74.39,74.31,74.32,78076.0,59.1592,59.1751,59.1115,59.1194,78076.0
2016-11-28 13:00:00,74.31,74.34,74.25,74.33,94232.0,59.1115,59.1353,59.0637,59.1274,94232.0
2016-11-28 13:10:00,74.33,74.35,74.29,74.35,102368.0,59.1274,59.1433,59.0956,59.1433,102368.0
2016-11-28 13:20:00,74.34,74.38,74.28,74.31,76033.0,59.1353,59.1671,59.0876,59.1115,76033.0
2016-11-28 13:30:00,74.32,74.33,74.21,74.22,80554.0,59.1194,59.1274,59.0319,59.0399,80554.0
2016-11-28 13:40:00,74.21,74.27,74.21,74.26,68706.0,59.0319,59.0796,59.0319,59.0717,68706.0
2016-11-28 13:50:00,74.26,74.28,74.21,74.23,110193.0,59.0717,59.0876,59.0319,59.0478,110193.0
2016-11-28 14:00:00,74.24,74.28,74.22,74.25,110859.0,59.0558,59.0876,59.0399,59.0637,110859.0
2016-11-28 14:10:00,74.26,74.4,74.24,74.26,163499.0,59.0717,59.1831,59.0558,59.0717,163499.0
2016-11-28 14:20:00,74.26,74.33,74.24,74.25,130709.0,59.0717,59.1274,59.0558,59.0637,130709.0
2016-11-28 14:30:00,74.24,74.3,74.22,74.23,128258.0,59.0558,59.1035,59.0399,59.0478,128258.0
2016-11-28 14:40:00,74.23,74.28,74.21,74.22,150324.0,59.0478,59.0876,59.0319,59.0399,150324.0
2016-11-28 14:50:00,74.22,74.24,74.17,74.19,125085.0,59.0399,59.0558,59.0001,59.016,125085.0
2016-11-28 15:00:00,74.19,74.21,74.01,74.05,324064.0,59.016,59.0319,58.8728,58.9046,324064.0
2016-11-28 15:10:00,74.05,74.1,73.95,74.0,281095.0,58.9046,58.9444,58.8251,58.8649,281095.0
2016-11-28 15:20:00,74.0,74.0,73.88,73.89,162323.0,58.8649,58.8649,58.7694,58.7774,162323.0
2016-11-28 15:30:00,73.89,73.99,73.88,73.95,249106.0,58.7774,58.8569,58.7694,58.8251,249106.0
2016-11-28 15:40:00,73.95,74.07,73.94,74.0,540701.0,58.8251,58.9206,58.8171,58.8649,540701.0
2016-11-28 15:50:00,74.0,74.03,73.91,74.0,624097.0,58.8649,58.8887,58.7933,58.8649,624097.0
2016-11-29 09:30:00,74.4,74.64,74.25,74.51,228912.0,59.1831,59.374,59.0637,59.2706,228912.0
2016-11-29 09:40:00,74.51,74.71,74.22,74.26,247237.0,59.2706,59.4297,59.0399,59.0717,247237.0
2016-11-29 09:50:00,74.3,74.43,74.2,74.23,209752.0,59.1035,59.2069,59.024,59.0478,209752.0
2016-11-29 10:00:00,74.23,74.24,74.08,74.11,191693.0,59.0478,59.0558,58.9285,58.9524,191693.0
2016-11-29 10:10:00,74.11,74.24,74.0,74.08,169247.0,58.9524,59.0558,58.8649,58.9285,169247.0
2016-11-29 10:20:00,74.08,74.15,74.05,74.08,120437.0,58.9285,58.9842,58.9046,58.9285,120437.0
2016-11-29 10:30:00,74.08,74.21,72.77,74.14,122792.0,58.9285,59.0319,57.8864,58.9762,122792.0
2016-11-29 10:40:00,74.14,74.18,74.08,74.17,101895.0,58.9762,59.0081,58.9285,59.0001,101895.0
2016-11-29 10:50:00,74.17,74.21,74.11,74.12,106389.0,59.0001,59.0319,58.9524,58.9603,106389.0
2016-11-29 11:00:00,74.13,74.16,74.08,74.16,92827.0,58.9683,58.9921,58.9285,58.9921,92827.0
2016-11-29 11:10:00,74.17,74.17,74.06,74.06,87701.0,59.0001,59.0001,58.9126,58.9126,87701.0
2016-11-29 11:20:00,74.07,74.09,73.93,73.94,126069.0,58.9206,58.9365,58.8092,58.8171,126069.0
2016-11-29 11:30:00,73.94,74.01,73.93,74.0,82274.0,58.8171,58.8728,58.8092,58.8649,82274.0
2016-11-29 11:40:00,74.0,74.01,73.94,73.95,103722.0,58.8649,58.8728,58.8171,58.8251,103722.0
2016-11-29 11:50:00,73.95,74.05,73.94,74.0,108897.0,58.8251,58.9046,58.8171,58.8649,108897.0
2016-11-29 12:00:00,74.0,74.1,73.94,74.05,91277.0,58.8649,58.9444,58.8171,58.9046,91277.0
2016-11-29 12:10:00,74.06,74.12,73.96,73.98,109830.0,58.9126,58.9603,58.8331,58.849,109830.0
2016-11-29 12:20:00,73.99,74.01,73.92,73.95,100497.0,58.8569,58.8728,58.8012,58.8251,100497.0
2016-11-29 12:30:00,73.95,73.96,73.91,73.91,78175.0,58.8251,58.8331,58.7933,58.7933,78175.0
2016-11-29 12:40:00,73.91,74.01,73.91,74.01,67265.0,58.7933,58.8728,58.7933,58.8728,67265.0
2016-11-29 12:50:00,74.0,74.07,73.97,74.03,75307.0,58.8649,58.9206,58.841,58.8887,75307.0
2016-11-29 13:00:00,74.03,74.04,73.96,73.96,49295.0,58.8887,58.8967,58.8331,58.8331,49295.0
2016-11-29 13:10:00,73.96,74.02,73.91,73.91,74415.0,58.8331,58.8808,58.7933,58.7933,74415.0
2016-11-29 13:20:00,73.91,73.93,73.86,73.87,82322.0,58.7933,58.8092,58.7535,58.7615,82322.0
2016-11-29 13:30:00,73.87,73.88,73.81,73.85,71030.0,58.7615,58.7694,58.7137,58.7455,71030.0
2016-11-29 13:40:00,73.86,73.86,73.8,73.8,72413.0,58.7535,58.7535,58.7058,58.7058,72413.0
2016-11-29 13:50:00,73.81,73.81,73.77,73.79,110674.0,58.7137,58.7137,58.6819,58.6978,110674.0
2016-11-29 14:00:00,73.79,73.79,73.65,73.66,113530.0,58.6978,58.6978,58.5865,58.5944,113530.0
2016-11-29 14:10:00,73.67,73.74,73.63,73.64,124851.0,58.6024,58.658,58.5705,58.5785,124851.0
2016-11-29 14:20:00,73.64,73.69,73.6,73.61,99630.0,58.5785,58.6183,58.5467,58.5546,99630.0
2016-11-29 14:30:00,73.6,73.61,73.52,73.57,207577.0,58.5467,58.5546,58.483,58.5228,207577.0
2016-11-29 14:40:00,73.58,73.62,73.51,73.51,180601.0,58.5308,58.5626,58.4751,58.4751,180601.0
2016-11-29 14:50:00,73.52,73.55,73.41,73.46,200854.0,58.483,58.5069,58.3955,58.4353,200854.0
2016-11-29 15:00:00,73.45,73.53,73.4,73.5,173259.0,58.4274,58.491,58.3876,58.4671,173259.0
2016-11-29 15:10:00,73.5,73.5,73.37,73.39,152658.0,58.4671,58.4671,58.3637,58.3796,152658.0
2016-11-29 15:20:00,73.4,73.47,73.38,73.43,173870.0,58.3876,58.4433,58.3717,58.4115,173870.0
2016-11-29 15:30:00,73.43,73.45,73.25,73.31,421238.0,58.4115,58.4274,58.2683,58.316,421238.0
2016-11-29 15:40:00,73.32,73.33,73.22,73.31,317642.0,58.324,58.3319,58.2444,58.316,317642.0
2016-11-29 15:50:00,73.31,73.43,73.29,73.42,461543.0,58.316,58.4115,58.3001,58.4035,461543.0
2016-11-30 09:30:00,73.71,73.98,73.43,73.43,231008.0,58.6342,58.849,58.4115,58.4115,231008.0
2016-11-30 09:40:00,73.44,73.47,72.86,72.9,268555.0,58.4194,58.4433,57.958,57.9899,268555.0
2016-11-30 09:50:00,72.88,72.9,72.46,72.56,343608.0,57.9739,57.9899,57.6398,57.7194,343608.0
2016-11-30 10:00:00,72.57,72.81,72.57,72.66,213313.0,57.7273,57.9183,57.7273,57.7989,213313.0
2016-11-30 10:10:00,72.66,72.74,72.35,72.38,273763.0,57.7989,57.8626,57.5523,57.5762,273763.0
2016-11-30 10:20:00,72.4,72.64,72.39,72.64,289615.0,57.5921,57.783,57.5842,57.783,289615.0
2016-11-30 10:30:00,72.64,72.87,72.58,72.73,248058.0,57.783,57.966,57.7353,57.8546,248058.0
2016-11-30 10:40:00,72.71,72.9,72.61,72.84,231097.0,57.8387,57.9899,57.7592,57.9421,231097.0
2016-11-30 10:50:00,72.85,72.89,72.76,72.83,206677.0,57.9501,57.9819,57.8785,57.9342,206677.0
2016-11-30 11:00:00,72.83,72.85,72.75,72.81,155838.0,57.9342,57.9501,57.8705,57.9183,155838.0
2016-11-30 11:10:00,72.82,72.86,72.77,72.85,190980.0,57.9262,57.958,57.8864,57.9501,190980.0
2016-11-30 11:20:00,72.85,72.94,72.72,72.74,246260.0,57.9501,58.0217,57.8467,57.8626,246260.0
2016-11-30 11:30:00,72.73,72.88,72.73,72.84,268447.0,57.8546,57.9739,57.8546,57.9421,268447.0
2016-11-30 11:40:00,72.85,72.86,72.77,72.84,117744.0,57.9501,57.958,57.8864,57.9421,117744.0
2016-11-30 11:50:00,72.85,73.0,72.82,72.95,107032.0,57.9501,58.0694,57.9262,58.0296,107032.0
2016-11-30 12:00:00,72.96,73.0,72.89,72.95,156217.0,58.0376,58.0694,57.9819,58.0296,156217.0
2016-11-30 12:10:00,72.95,73.0,72.9,72.97,101284.0,58.0296,58.0694,57.9899,58.0455,101284.0
2016-11-30 12:20:00,72.98,73.01,72.9,72.94,114963.0,58.0535,58.0774,57.9899,58.0217,114963.0
2016-11-30 12:30:00,72.94,72.95,72.87,72.91,76308.0,58.0217,58.0296,57.966,57.9978,76308.0
2016-11-30 12:40:00,72.9,72.93,72.87,72.91,116342.0,57.9899,58.0137,57.966,57.9978,116342.0
2016-11-30 12:50:00,72.91,72.96,72.87,72.92,122405.0,57.9978,58.0376,57.966,58.0058,122405.0
2016-11-30 13:00:00,72.92,72.96,72.83,72.89,161741.0,58.0058,58.0376,57.9342,57.9819,161741.0
2016-11-30 13:10:00,72.89,73.01,72.87,73.01,118583.0,57.9819,58.0774,57.966,58.0774,118583.0
2016-11-30 13:20:00,73.0,73.0,72.85,72.87,122310.0,58.0694,58.0694,57.9501,57.966,122310.0
2016-11-30 13:30:00,72.87,72.94,72.82,72.91,114920.0,57.966,58.0217,57.9262,57.9978,114920.0
2016-11-30 13:40:00,72.91,72.94,72.86,72.91,858843.0,57.9978,58.0217,57.958,57.9978,858843.0
2016-11-30 13:50:00,72.91,73.0,72.91,72.99,329283.0,57.9978,58.0694,57.9978,58.0614,329283.0
2016-11-30 14:00:00,72.99,73.05,72.77,72.83,263887.0,58.0614,58.1092,57.8864,57.9342,263887.0
2016-11-30 14:10:00,72.83,72.83,72.56,72.62,346191.0,57.9342,57.9342,57.7194,57.7671,346191.0
2016-11-30 14:20:00,72.61,72.71,72.61,72.62,101492.0,57.7592,57.8387,57.7592,57.7671,101492.0
2016-11-30 14:30:00,72.61,72.75,72.59,72.73,163283.0,57.7592,57.8705,57.7433,57.8546,163283.0
2016-11-30 14:40:00,72.72,72.8,72.72,72.76,83886.0,57.8467,57.9103,57.8467,57.8785,83886.0
2016-11-30 14:50:00,72.76,72.82,72.75,72.79,109115.0,57.8785,57.9262,57.8705,57.9024,109115.0
2016-11-30 15:00:00,72.78,72.88,72.78,72.84,149237.0,57.8944,57.9739,57.8944,57.9421,149237.0
2016-11-30 15:10:00,72.84,72.93,72.81,72.9,135632.0,57.9421,58.0137,57.9183,57.9899,135632.0
2016-11-30 15:20:00,72.91,73.22,72.87,73.21,162852.0,57.9978,58.2444,57.966,58.2364,162852.0
2016-11-30 15:30:00,73.21,73.24,73.11,73.23,535335.0,58.2364,58.2603,58.1569,58.2524,535335.0
2016-11-30 15:40:00,73.23,73.24,73.08,73.19,222285.0,58.2524,58.2603,58.133,58.2205,222285.0
2016-11-30 15:50:00,73.18,73.19,72.99,72.99,483709.0,58.2126,58.2205,58.0614,58.0614,483709.0
2016-12-01 09:30:00,73.01,73.24,72.88,73.05,272555.0,58.0774,58.2603,57.9739,58.1092,272555.0
2016-12-01 09:40:00,73.04,73.12,72.89,72.89,152362.0,58.1012,58.1649,57.9819,57.9819,152362.0
2016-12-01 09:50:00,72.9,72.92,72.58,72.67,160468.0,57.9899,58.0058,57.7353,57.8069,160468.0
2016-12-01 10:00:00,72.67,72.74,72.13,72.16,259528.0,57.8069,57.8626,57.3773,57.4012,259528.0
2016-12-01 10:10:00,72.14,72.24,72.01,72.08,249490.0,57.3853,57.4648,57.2819,57.3376,249490.0
2016-12-01 10:20:00,72.09,72.27,72.03,72.19,145246.0,57.3455,57.4887,57.2978,57.4251,145246.0
2016-12-01 10:30:00,72.18,72.28,72.1,72.14,153156.0,57.4171,57.4967,57.3535,57.3853,153156.0
2016-12-01 10:40:00,72.15,72.18,71.96,71.97,313565.0,57.3932,57.4171,57.2421,57.2501,313565.0
2016-12-01 10:50:00,71.97,72.0,71.53,71.88,354511.0,57.2501,57.2739,56.9001,57.1785,354511.0
2016-12-01 11:00:00,71.87,71.99,71.78,71.82,166287.0,57.1705,57.266,57.0989,57.1307,166287.0
2016-12-01 11:10:00,71.82,71.86,71.65,71.75,141491.0,57.1307,57.1626,56.9955,57.0751,141491.0
2016-12-01 11:20:00,71.75,71.9,71.47,71.54,394212.0,57.0751,57.1944,56.8523,56.908,394212.0
2016-12-01 11:30:00,71.54,71.55,71.37,71.39,262810.0,56.908,56.916,56.7728,56.7887,262810.0
2016-12-01 11:40:00,71.39,71.53,71.38,71.5,140239.0,56.7887,56.9001,56.7807,56.8762,140239.0
2016-12-01 11:50:00,71.5,71.51,71.25,71.26,178197.0,56.8762,56.8841,56.6773,56.6853,178197.0
2016-12-01 12:00:00,71.28,71.48,71.27,71.47,204889.0,56.7012,56.8603,56.6932,56.8523,204889.0
2016-12-01 12:10:00,71.47,71.63,71.46,71.52,180486.0,56.8523,56.9796,56.8444,56.8921,180486.0
2016-12-01 12:20:00,71.51,71.6,71.47,71.49,210932.0,56.8841,56.9557,56.8523,56.8682,210932.0
2016-12-01 12:30:00,71.48,71.57,71.45,71.52,108865.0,56.8603,56.9319,56.8364,56.8921,108865.0
2016-12-01 12:40:00,71.53,71.53,71.41,71.42,246245.0,56.9001,56.9001,56.8046,56.8126,246245.0
2016-12-01 12:50:00,71.42,71.48,71.35,71.42,123375.0,56.8126,56.8603,56.7569,56.8126,123375.0
2016-12-01 13:00:00,71.41,71.41,71.17,71.18,117780.0,56.8046,56.8046,56.6137,56.6216,117780.0
2016-12-01 13:10:00,71.18,71.2,71.06,71.06,196949.0,56.6216,56.6376,56.5262,56.5262,196949.0
2016-12-01 13:20:00,71.07,71.3,71.03,71.25,245691.0,56.5341,56.7171,56.5023,56.6773,245691.0
2016-12-01 13:30:00,71.24,71.38,71.2,71.37,247342.0,56.6694,56.7807,56.6376,56.7728,247342.0
2016-12-01 13:40:00,71.37,71.52,71.35,71.51,257747.0,56.7728,56.8921,56.7569,56.8841,257747.0
2016-12-01 13:50:00,71.52,71.58,71.42,71.44,245978.0,56.8921,56.9398,56.8126,56.8285,245978.0
2016-12-01 14:00:00,71.44,71.47,71.33,71.33,143815.0,56.8285,56.8523,56.741,56.741,143815.0
2016-12-01 14:10:00,71.34,71.5,71.29,71.47,160777.0,56.7489,56.8762,56.7091,56.8523,160777.0
2016-12-01 14:20:00,71.47,71.54,71.41,71.53,256581.0,56.8523,56.908,56.8046,56.9001,256581.0
2016-12-01 14:30:00,71.52,71.85,71.51,71.83,190437.0,56.8921,57.1546,56.8841,57.1387,190437.0
2016-12-01 14:40:00,71.84,71.97,71.81,71.97,143852.0,57.1467,57.2501,57.1228,57.2501,143852.0
2016-12-01 14:50:00,71.95,72.0,71.83,71.96,160375.0,57.2342,57.2739,57.1387,57.2421,160375.0
2016-12-01 15:00:00,71.96,71.99,71.77,71.77,156582.0,57.2421,57.266,57.091,57.091,156582.0
2016-12-01 15:10:00,71.77,71.82,71.69,71.69,149628.0,57.091,57.1307,57.0273,57.0273,149628.0
2016-12-01 15:20:00,71.7,71.76,71.56,71.73,214696.0,57.0353,57.083,56.9239,57.0592,214696.0
2016-12-01 15:30:00,71.73,71.83,71.69,71.8,316699.0,57.0592,57.1387,57.0273,57.1148,316699.0
2016-12-01 15:40:00,71.79,71.84,71.71,71.73,310790.0,57.1069,57.1467,57.0432,57.0592,310790.0
2016-12-01 15:50:00,71.73,71.92,71.73,71.89,537841.0,57.0592,57.2103,57.0592,57.1864,537841.0
2016-12-02 09:30:00,72.55,72.55,72.0,72.5,327506.0,57.7114,57.7114,57.2739,57.6717,327506.0
2016-12-02 09:40:00,72.49,72.64,72.33,72.33,137832.0,57.6637,57.783,57.5364,57.5364,137832.0
2016-12-02 09:50:00,72.34,72.46,72.26,72.45,103049.0,57.5444,57.6398,57.4808,57.6319,103049.0
2016-12-02 10:00:00,72.45,72.55,72.38,72.47,192858.0,57.6319,57.7114,57.5762,57.6478,192858.0
2016-12-02 10:10:00,72.46,72.48,72.28,72.3,99762.0,57.6398,57.6558,57.4967,57.5126,99762.0
2016-12-02 10:20:00,72.31,72.31,72.24,72.28,103247.0,57.5205,57.5205,57.4648,57.4967,103247.0
2016-12-02 10:30:00,72.28,72.29,72.13,72.14,130435.0,57.4967,57.5046,57.3773,57.3853,130435.0
2016-12-02 10:40:00,72.14,72.21,72.09,72.17,112112.0,57.3853,57.441,57.3455,57.4092,112112.0
2016-12-02 10:50:00,72.18,72.33,72.18,72.26,132424.0,57.4171,57.5364,57.4171,57.4808,132424.0
2016-12-02 11:00:00,72.25,72.32,72.22,72.31,187642.0,57.4728,57.5285,57.4489,57.5205,187642.0
2016-12-02 11:10:00,72.31,72.37,72.26,72.37,95778.0,57.5205,57.5683,57.4808,57.5683,95778.0
2016-12-02 11:20:00,72.37,72.51,72.37,72.5,117684.0,57.5683,57.6796,57.5683,57.6717,117684.0
2016-12-02 11:30:00,72.5,72.57,72.47,72.54,102791.0,57.6717,57.7273,57.6478,57.7035,102791.0
2016-12-02 11:40:00,72.53,72.6,72.37,72.39,344763.0,57.6955,57.7512,57.5683,57.5842,344763.0
2016-12-02 11:50:00,72.39,72.54,72.39,72.51,185456.0,57.5842,57.7035,57.5842,57.6796,185456.0
2016-12-02 12:00:00,72.51,72.55,72.47,72.48,117080.0,57.6796,57.7114,57.6478,57.6558,117080.0
2016-12-02 12:10:00,72.47,72.47,72.28,72.29,101053.0,57.6478,57.6478,57.4967,57.5046,101053.0
2016-12-02 12:20:00,72.3,72.31,72.24,72.25,60193.0,57.5126,57.5205,57.4648,57.4728,60193.0
2016-12-02 12:30:00,72.25,72.25,72.16,72.22,72022.0,57.4728,57.4728,57.4012,57.4489,72022.0
2016-12-02 12:40:00,72.21,72.26,72.19,72.2,112770.0,57.441,57.4808,57.4251,57.433,112770.0
2016-12-02 12:50:00,72.2,72.26,72.19,72.24,76237.0,57.433,57.4808,57.4251,57.4648,76237.0
2016-12-02 13:00:00,72.24,72.24,72.11,72.11,100109.0,57.4648,57.4648,57.3614,57.3614,100109.0
2016-12-02 13:10:00,72.11,72.14,71.89,72.0,120308.0,57.3614,57.3853,57.1864,57.2739,120308.0
2016-12-02 13:20:00,71.99,72.09,71.99,72.05,167883.0,57.266,57.3455,57.266,57.3137,167883.0
2016-12-02 13:30:00,72.05,72.06,71.93,71.94,94627.0,57.3137,57.3217,57.2182,57.2262,94627.0
2016-12-02 13:40:00,71.94,72.05,71.94,71.95,68590.0,57.2262,57.3137,57.2262,57.2342,68590.0
2016-12-02 13:50:00,71.95,71.99,71.92,71.97,65810.0,57.2342,57.266,57.2103,57.2501,65810.0
2016-12-02 14:00:00,71.97,71.97,71.91,71.91,44309.0,57.2501,57.2501,57.2023,57.2023,44309.0
2016-12-02 14:10:00,71.91,71.93,71.86,71.87,116188.0,57.2023,57.2182,57.1626,57.1705,116188.0
2016-12-02 14:20:00,71.87,72.0,71.86,71.94,85176.0,57.1705,57.2739,57.1626,57.2262,85176.0
2016-12-02 14:30:00,71.94,71.95,71.87,71.91,70303.0,57.2262,57.2342,57.1705,57.2023,70303.0
2016-12-02 14:40:00,71.9,71.91,71.79,71.81,124136.0,57.1944,57.2023,57.1069,57.1228,124136.0
2016-12-02 14:50:00,71.81,71.9,71.81,71.89,123528.0,57.1228,57.1944,57.1228,57.1864,123528.0
2016-12-02 15:00:00,71.89,71.96,71.88,71.93,115557.0,57.1864,57.2421,57.1785,57.2182,115557.0
2016-12-02 15:10:00,71.92,71.95,71.87,71.91,117073.0,57.2103,57.2342,57.1705,57.2023,117073.0
2016-12-02 15:20:00,71.91,72.02,71.9,72.01,122169.0,57.2023,57.2898,57.1944,57.2819,122169.0
2016-12-02 15:30:00,72.01,72.1,71.95,71.96,182848.0,57.2819,57.3535,57.2342,57.2421,182848.0
2016-12-02 15:40:00,71.97,72.03,71.93,72.0,287072.0,57.2501,57.2978,57.2182,57.2739,287072.0
2016-12-02 15:50:00,72.0,72.08,71.98,72.02,536505.0,57.2739,57.3376,57.258,57.2898,536505.0
2016-12-05 09:30:00,72.56,72.66,72.05,72.08,241952.0,57.7194,57.7989,57.3137,57.3376,241952.0
2016-12-05 09:40:00,72.07,72.26,72.06,72.21,176847.0,57.3296,57.4808,57.3217,57.441,176847.0
2016-12-05 09:50:00,72.22,72.27,72.17,72.18,226974.0,57.4489,57.4887,57.4092,57.4171,226974.0
2016-12-05 10:00:00,72.21,72.29,72.13,72.18,110592.0,57.441,57.5046,57.3773,57.4171,110592.0
2016-12-05 10:10:00,72.2,72.27,72.17,72.21,94872.0,57.433,57.4887,57.4092,57.441,94872.0
2016-12-05 10:20:00,72.2,72.2,72.1,72.12,117766.0,57.433,57.433,57.3535,57.3694,117766.0
2016-12-05 10:30:00,72.14,72.15,72.0,72.1,160693.0,57.3853,57.3932,57.2739,57.3535,160693.0
2016-12-05 10:40:00,72.09,72.1,72.01,72.05,79751.0,57.3455,57.3535,57.2819,57.3137,79751.0
2016-12-05 10:50:00,72.05,72.09,71.92,71.96,175761.0,57.3137,57.3455,57.2103,57.2421,175761.0
2016-12-05 11:00:00,71.96,71.96,71.82,71.88,167674.0,57.2421,57.2421,57.1307,57.1785,167674.0
2016-12-05 11:10:00,71.88,71.92,71.84,71.87,96566.0,57.1785,57.2103,57.1467,57.1705,96566.0
2016-12-05 11:20:00,71.87,71.91,71.75,71.83,169178.0,57.1705,57.2023,57.0751,57.1387,169178.0
2016-12-05 11:30:00,71.84,71.94,71.8,71.94,142577.0,57.1467,57.2262,57.1148,57.2262,142577.0
2016-12-05 11:40:00,71.93,72.01,71.9,71.94,114161.0,57.2182,57.2819,57.1944,57.2262,114161.0
2016-12-05 11:50:00,71.93,71.99,71.92,71.94,90150.0,57.2182,57.266,57.2103,57.2262,90150.0
2016-12-05 12:00:00,71.94,71.95,71.77,71.83,74542.0,57.2262,57.2342,57.091,57.1387,74542.0
2016-12-05 12:10:00,71.84,71.9,71.83,71.88,53359.0,57.1467,57.1944,57.1387,57.1785,53359.0
2016-12-05 12:20:00,71.89,71.91,71.78,71.83,220608.0,57.1864,57.2023,57.0989,57.1387,220608.0
2016-12-05 12:30:00,71.83,71.9,71.76,71.81,150545.0,57.1387,57.1944,57.083,57.1228,150545.0
2016-12-05 12:40:00,71.81,71.92,71.8,71.9,272566.0,57.1228,57.2103,57.1148,57.1944,272566.0
2016-12-05 12:50:00,71.91,71.93,71.88,71.9,210780.0,57.2023,57.2182,57.1785,57.1944,210780.0
2016-12-05 13:00:00,71.91,71.92,71.87,71.87,98177.0,57.2023,57.2103,57.1705,57.1705,98177.0
2016-12-05 13:10:00,71.87,71.9,71.83,71.88,110585.0,57.1705,57.1944,57.1387,57.1785,110585.0
2016-12-05 13:20:00,71.88,71.9,71.78,71.78,124402.0,57.1785,57.1944,57.0989,57.0989,124402.0
2016-12-05 13:30:00,71.78,71.8,71.74,71.76,129908.0,57.0989,57.1148,57.0671,57.083,129908.0
2016-12-05 13:40:00,71.76,71.8,71.66,71.7,104292.0,57.083,57.1148,57.0035,57.0353,104292.0
2016-12-05 13:50:00,71.7,71.73,71.65,71.73,73317.0,57.0353,57.0592,56.9955,57.0592,73317.0
2016-12-05 14:00:00,71.73,71.79,71.69,71.79,153330.0,57.0592,57.1069,57.0273,57.1069,153330.0
2016-12-05 14:10:00,71.79,71.79,71.71,71.72,149770.0,57.1069,57.1069,57.0432,57.0512,149770.0
2016-12-05 14:20:00,71.73,71.77,71.7,71.74,112068.0,57.0592,57.091,57.0353,57.0671,112068.0
2016-12-05 14:30:00,71.74,71.75,71.53,71.64,238958.0,57.0671,57.0751,56.9001,56.9876,238958.0
2016-12-05 14:40:00,71.64,71.72,71.62,71.67,116113.0,56.9876,57.0512,56.9716,57.0114,116113.0
2016-12-05 14:50:00,71.67,71.79,71.67,71.73,164889.0,57.0114,57.1069,57.0114,57.0592,164889.0
2016-12-05 15:00:00,71.73,71.83,71.69,71.81,114093.0,57.0592,57.1387,57.0273,57.1228,114093.0
2016-12-05 15:10:00,71.82,71.87,71.78,71.79,115919.0,57.1307,57.1705,57.0989,57.1069,115919.0
2016-12-05 15:20:00,71.8,71.8,71.66,71.68,149785.0,57.1148,57.1148,57.0035,57.0194,149785.0
2016-12-05 15:30:00,71.67,71.7,71.62,71.67,211908.0,57.0114,57.0353,56.9716,57.0114,211908.0
2016-12-05 15:40:00,71.67,71.73,71.61,71.62,271725.0,57.0114,57.0592,56.9637,56.9716,271725.0
2016-12-05 15:50:00,71.61,71.73,71.59,71.69,438130.0,56.9637,57.0592,56.9478,57.0273,438130.0
2016-12-06 09:30:00,72.06,72.15,71.76,71.77,203568.0,57.3217,57.3932,57.083,57.091,203568.0
2016-12-06 09:40:00,71.77,71.79,71.62,71.68,198855.0,57.091,57.1069,56.9716,57.0194,198855.0
2016-12-06 09:50:00,71.67,71.73,71.6,71.64,188455.0,57.0114,57.0592,56.9557,56.9876,188455.0
2016-12-06 10:00:00,71.64,71.76,71.63,71.72,119462.0,56.9876,57.083,56.9796,57.0512,119462.0
2016-12-06 10:10:00,71.71,71.75,71.6,71.64,135271.0,57.0432,57.0751,56.9557,56.9876,135271.0
2016-12-06 10:20:00,71.65,71.7,71.58,71.6,98837.0,56.9955,57.0353,56.9398,56.9557,98837.0
2016-12-06 10:30:00,71.61,71.79,71.6,71.75,150819.0,56.9637,57.1069,56.9557,57.0751,150819.0
2016-12-06 10:40:00,71.75,71.76,71.66,71.73,93102.0,57.0751,57.083,57.0035,57.0592,93102.0
2016-12-06 10:50:00,71.72,71.8,71.72,71.79,128554.0,57.0512,57.1148,57.0512,57.1069,128554.0
2016-12-06 11:00:00,71.8,71.88,71.76,71.83,151481.0,57.1148,57.1785,57.083,57.1387,151481.0
2016-12-06 11:10:00,71.83,71.86,71.8,71.81,74972.0,57.1387,57.1626,57.1148,57.1228,74972.0
2016-12-06 11:20:00,71.82,71.9,71.78,71.89,184376.0,57.1307,57.1944,57.0989,57.1864,184376.0
2016-12-06 11:30:00,71.9,72.11,71.89,72.09,131985.0,57.1944,57.3614,57.1864,57.3455,131985.0
2016-12-06 11:40:00,72.09,72.26,72.08,72.21,156075.0,57.3455,57.4808,57.3376,57.441,156075.0
2016-12-06 11:50:00,72.21,72.43,72.21,72.35,184560.0,57.441,57.616,57.441,57.5523,184560.0
2016-12-06 12:00:00,72.35,72.37,72.27,72.32,161787.0,57.5523,57.5683,57.4887,57.5285,161787.0
2016-12-06 12:10:00,72.32,72.32,72.2,72.25,136383.0,57.5285,57.5285,57.433,57.4728,136383.0
2016-12-06 12:20:00,72.25,72.31,72.18,72.24,173921.0,57.4728,57.5205,57.4171,57.4648,173921.0
2016-12-06 12:30:00,72.23,72.27,72.2,72.22,127500.0,57.4569,57.4887,57.433,57.4489,127500.0
2016-12-06 12:40:00,72.22,72.24,72.2,72.2,81264.0,57.4489,57.4648,57.433,57.433,81264.0
2016-12-06 12:50:00,72.21,72.22,72.16,72.18,77895.0,57.441,57.4489,57.4012,57.4171,77895.0
2016-12-06 13:00:00,72.18,72.24,72.16,72.22,148367.0,57.4171,57.4648,57.4012,57.4489,148367.0
2016-12-06 13:10:00,72.22,72.31,72.22,72.3,104377.0,57.4489,57.5205,57.4489,57.5126,104377.0
2016-12-06 13:20:00,72.29,72.3,72.16,72.2,96648.0,57.5046,57.5126,57.4012,57.433,96648.0
2016-12-06 13:30:00,72.19,72.2,72.15,72.19,104945.0,57.4251,57.433,57.3932,57.4251,104945.0
2016-12-06 13:40:00,72.2,72.25,72.16,72.17,78078.0,57.433,57.4728,57.4012,57.4092,78078.0
2016-12-06 13:50:00,72.17,72.19,72.1,72.17,70704.0,57.4092,57.4251,57.3535,57.4092,70704.0
2016-12-06 14:00:00,72.17,72.19,72.08,72.09,73705.0,57.4092,57.4251,57.3376,57.3455,73705.0
2016-12-06 14:10:00,72.09,72.09,71.95,71.97,120503.0,57.3455,57.3455,57.2342,57.2501,120503.0
2016-12-06 14:20:00,71.98,72.1,71.96,72.06,129589.0,57.258,57.3535,57.2421,57.3217,129589.0
2016-12-06 14:30:00,72.07,72.11,71.99,72.06,105051.0,57.3296,57.3614,57.266,57.3217,105051.0
2016-12-06 14:40:00,72.06,72.11,71.96,72.0,124133.0,57.3217,57.3614,57.2421,57.2739,124133.0
2016-12-06 14:50:00,72.0,72.05,71.96,72.01,142057.0,57.2739,57.3137,57.2421,57.2819,142057.0
2016-12-06 15:00:00,72.02,72.03,71.98,71.99,159273.0,57.2898,57.2978,57.258,57.266,159273.0
2016-12-06 15:10:00,72.0,72.02,71.95,72.0,176286.0,57.2739,57.2898,57.2342,57.2739,176286.0
2016-12-06 15:20:00,72.0,72.05,71.91,71.92,126271.0,57.2739,57.3137,57.2023,57.2103,126271.0
2016-12-06 15:30:00,71.92,72.0,71.91,71.94,172097.0,57.2103,57.2739,57.2023,57.2262,172097.0
2016-12-06 15:40:00,71.94,72.02,71.92,71.97,225719.0,57.2262,57.2898,57.2103,57.2501,225719.0
2016-12-06 15:50:00,71.97,72.13,71.96,72.11,485410.0,57.2501,57.3773,57.2421,57.3614,485410.0
2016-12-07 09:30:00,71.9,72.1,71.28,71.29,306992.0,57.1944,57.3535,56.7012,56.7091,306992.0
2016-12-07 09:40:00,71.34,71.41,71.15,71.28,166026.0,56.7489,56.8046,56.5978,56.7012,166026.0
2016-12-07 09:50:00,71.28,71.3,71.05,71.07,156176.0,56.7012,56.7171,56.5182,56.5341,156176.0
2016-12-07 10:00:00,71.06,71.32,71.05,71.3,252580.0,56.5262,56.733,56.5182,56.7171,252580.0
2016-12-07 10:10:00,71.3,71.42,71.2,71.28,130076.0,56.7171,56.8126,56.6376,56.7012,130076.0
2016-12-07 10:20:00,71.29,71.49,71.24,71.47,171708.0,56.7091,56.8682,56.6694,56.8523,171708.0
2016-12-07 10:30:00,71.47,71.49,71.19,71.19,160107.0,56.8523,56.8682,56.6296,56.6296,160107.0
2016-12-07 10:40:00,71.19,71.36,71.08,71.33,152193.0,56.6296,56.7648,56.5421,56.741,152193.0
2016-12-07 10:50:00,71.33,71.33,71.19,71.21,91313.0,56.741,56.741,56.6296,56.6455,91313.0
2016-12-07 11:00:00,71.22,71.43,71.22,71.43,79543.0,56.6535,56.8205,56.6535,56.8205,79543.0
2016-12-07 11:10:00,71.43,71.47,71.38,71.42,116191.0,56.8205,56.8523,56.7807,56.8126,116191.0
2016-12-07 11:20:00,71.41,71.47,71.32,71.44,92576.0,56.8046,56.8523,56.733,56.8285,92576.0
2016-12-07 11:30:00,71.45,71.54,71.39,71.48,312447.0,56.8364,56.908,56.7887,56.8603,312447.0
2016-12-07 11:40:00,71.48,71.73,71.46,71.68,147099.0,56.8603,57.0592,56.8444,57.0194,147099.0
2016-12-07 11:50:00,71.68,71.97,71.68,71.97,84657.0,57.0194,57.2501,57.0194,57.2501,84657.0
2016-12-07 12:00:00,71.97,72.07,71.91,72.0,116757.0,57.2501,57.3296,57.2023,57.2739,116757.0
2016-12-07 12:10:00,72.0,72.02,71.88,71.94,88041.0,57.2739,57.2898,57.1785,57.2262,88041.0
2016-12-07 12:20:00,71.94,71.94,71.81,71.86,65308.0,57.2262,57.2262,57.1228,57.1626,65308.0
2016-12-07 12:30:00,71.85,71.93,71.81,71.87,47666.0,57.1546,57.2182,57.1228,57.1705,47666.0
2016-12-07 12:40:00,71.86,71.88,71.76,71.83,61173.0,57.1626,57.1785,57.083,57.1387,61173.0
2016-12-07 12:50:00,71.83,71.88,71.78,71.88,94413.0,57.1387,57.1785,57.0989,57.1785,94413.0
2016-12-07 13:00:00,71.87,71.93,71.82,71.92,110278.0,57.1705,57.2182,57.1307,57.2103,110278.0
2016-12-07 13:10:00,71.93,71.93,71.81,71.9,59435.0,57.2182,57.2182,57.1228,57.1944,59435.0
2016-12-07 13:20:00,71.9,72.05,71.9,71.99,115390.0,57.1944,57.3137,57.1944,57.266,115390.0
2016-12-07 13:30:00,72.0,72.08,71.99,72.05,70680.0,57.2739,57.3376,57.266,57.3137,70680.0
2016-12-07 13:40:00,72.05,72.12,72.03,72.11,59907.0,57.3137,57.3694,57.2978,57.3614,59907.0
2016-12-07 13:50:00,72.12,72.2,72.1,72.15,88138.0,57.3694,57.433,57.3535,57.3932,88138.0
2016-12-07 14:00:00,72.15,72.17,72.07,72.14,96590.0,57.3932,57.4092,57.3296,57.3853,96590.0
2016-12-07 14:10:00,72.15,72.24,72.13,72.24,176556.0,57.3932,57.4648,57.3773,57.4648,176556.0
2016-12-07 14:20:00,72.23,72.27,72.17,72.21,251310.0,57.4569,57.4887,57.4092,57.441,251310.0
2016-12-07 14:30:00,72.2,72.26,72.2,72.22,407594.0,57.433,57.4808,57.433,57.4489,407594.0
2016-12-07 14:40:00,72.23,72.29,72.19,72.23,104485.0,57.4569,57.5046,57.4251,57.4569,104485.0
2016-12-07 14:50:00,72.24,72.3,72.18,72.2,85310.0,57.4648,57.5126,57.4171,57.433,85310.0
2016-12-07 15:00:00,72.2,72.22,72.08,72.13,195085.0,57.433,57.4489,57.3376,57.3773,195085.0
2016-12-07 15:10:00,72.13,72.2,72.13,72.19,79513.0,57.3773,57.433,57.3773,57.4251,79513.0
2016-12-07 15:20:00,72.19,72.26,72.17,72.19,168904.0,57.4251,57.4808,57.4092,57.4251,168904.0
2016-12-07 15:30:00,72.18,72.2,72.13,72.17,222705.0,57.4171,57.433,57.3773,57.4092,222705.0
2016-12-07 15:40:00,72.16,72.19,72.11,72.13,215133.0,57.4012,57.4251,57.3614,57.3773,215133.0
2016-12-07 15:50:00,72.13,72.21,72.12,72.2,680535.0,57.3773,57.441,57.3694,57.433,680535.0
2016-12-08 09:30:00,72.11,72.2,71.5,71.54,509204.0,57.3614,57.433,56.8762,56.908,509204.0
2016-12-08 09:40:00,71.53,71.66,71.42,71.6,455300.0,56.9001,57.0035,56.8126,56.9557,455300.0
2016-12-08 09:50:00,71.61,71.87,71.6,71.78,219727.0,56.9637,57.1705,56.9557,57.0989,219727.0
2016-12-08 10:00:00,71.78,71.81,71.7,71.78,211334.0,57.0989,57.1228,57.0353,57.0989,211334.0
2016-12-08 10:10:00,71.79,71.97,71.78,71.93,473745.0,57.1069,57.2501,57.0989,57.2182,473745.0
2016-12-08 10:20:00,71.93,71.97,71.8,71.85,134957.0,57.2182,57.2501,57.1148,57.1546,134957.0
2016-12-08 10:30:00,71.86,71.91,71.82,71.82,249952.0,57.1626,57.2023,57.1307,57.1307,249952.0
2016-12-08 10:40:00,71.83,71.88,71.72,71.72,133165.0,57.1387,57.1785,57.0512,57.0512,133165.0
2016-12-08 10:50:00,71.73,71.77,71.7,71.73,353886.0,57.0592,57.091,57.0353,57.0592,353886.0
2016-12-08 11:00:00,71.74,71.96,71.72,71.77,408125.0,57.0671,57.2421,57.0512,57.091,408125.0
2016-12-08 11:10:00,71.77,71.78,71.67,71.75,151716.0,57.091,57.0989,57.0114,57.0751,151716.0
2016-12-08 11:20:00,71.76,71.79,71.61,71.62,176320.0,57.083,57.1069,56.9637,56.9716,176320.0
2016-12-08 11:30:00,71.6,71.66,71.56,71.64,278031.0,56.9557,57.0035,56.9239,56.9876,278031.0
2016-12-08 11:40:00,71.63,71.93,71.63,71.87,141172.0,56.9796,57.2182,56.9796,57.1705,141172.0
2016-12-08 11:50:00,71.88,71.88,71.71,71.76,80218.0,57.1785,57.1785,57.0432,57.083,80218.0
2016-12-08 12:00:00,71.77,71.8,71.72,71.72,113717.0,57.091,57.1148,57.0512,57.0512,113717.0
2016-12-08 12:10:00,71.72,71.75,71.67,71.75,174767.0,57.0512,57.0751,57.0114,57.0751,174767.0
2016-12-08 12:20:00,71.75,71.86,71.73,71.82,109244.0,57.0751,57.1626,57.0592,57.1307,109244.0
2016-12-08 12:30:00,71.81,71.9,71.8,71.85,134366.0,57.1228,57.1944,57.1148,57.1546,134366.0
2016-12-08 12:40:00,71.85,71.97,71.83,71.97,91169.0,57.1546,57.2501,57.1387,57.2501,91169.0
2016-12-08 12:50:00,71.97,71.97,71.87,71.94,505699.0,57.2501,57.2501,57.1705,57.2262,505699.0
2016-12-08 13:00:00,71.95,72.01,71.84,71.98,458137.0,57.2342,57.2819,57.1467,57.258,458137.0
2016-12-08 13:10:00,71.98,71.99,71.89,71.91,110174.0,57.258,57.266,57.1864,57.2023,110174.0
2016-12-08 13:20:00,71.91,71.97,71.89,71.92,144360.0,57.2023,57.2501,57.1864,57.2103,144360.0
2016-12-08 13:30:00,71.92,71.93,71.87,71.9,108622.0,57.2103,57.2182,57.1705,57.1944,108622.0
2016-12-08 13:40:00,71.9,71.93,71.85,71.92,185496.0,57.1944,57.2182,57.1546,57.2103,185496.0
2016-12-08 13:50:00,71.92,72.04,71.9,72.03,169043.0,57.2103,57.3057,57.1944,57.2978,169043.0
2016-12-08 14:00:00,72.03,72.18,72.02,72.16,130309.0,57.2978,57.4171,57.2898,57.4012,130309.0
2016-12-08 14:10:00,72.15,72.16,71.96,71.97,93491.0,57.3932,57.4012,57.2421,57.2501,93491.0
2016-12-08 14:20:00,71.97,72.06,71.94,72.06,119097.0,57.2501,57.3217,57.2262,57.3217,119097.0
2016-12-08 14:30:00,72.07,72.09,71.97,71.99,100196.0,57.3296,57.3455,57.2501,57.266,100196.0
2016-12-08 14:40:00,71.98,71.99,71.87,71.88,88673.0,57.258,57.266,57.1705,57.1785,88673.0
2016-12-08 14:50:00,71.89,71.96,71.85,71.95,94507.0,57.1864,57.2421,57.1546,57.2342,94507.0
2016-12-08 15:00:00,71.95,72.01,71.87,71.93,142701.0,57.2342,57.2819,57.1705,57.2182,142701.0
2016-12-08 15:10:00,71.92,71.95,71.81,71.83,178233.0,57.2103,57.2342,57.1228,57.1387,178233.0
2016-12-08 15:20:00,71.82,71.94,71.8,71.87,319527.0,57.1307,57.2262,57.1148,57.1705,319527.0
2016-12-08 15:30:00,71.87,72.09,71.87,72.09,156288.0,57.1705,57.3455,57.1705,57.3455,156288.0
2016-12-08 15:40:00,72.09,72.17,72.07,72.12,328681.0,57.3455,57.4092,57.3296,57.3694,328681.0
2016-12-08 15:50:00,72.12,72.14,72.0,72.07,380745.0,57.3694,57.3853,57.2739,57.3296,380745.0
2016-12-09 09:30:00,72.25,72.43,72.07,72.23,444131.0,57.4728,57.616,57.3296,57.4569,444131.0
2016-12-09 09:40:00,72.26,72.66,72.26,72.62,285220.0,57.4808,57.7989,57.4808,57.7671,285220.0
2016-12-09 09:50:00,72.61,72.85,72.56,72.79,167111.0,57.7592,57.9501,57.7194,57.9024,167111.0
2016-12-09 10:00:00,72.78,72.83,72.62,72.7,139783.0,57.8944,57.9342,57.7671,57.8308,139783.0
2016-12-09 10:10:00,72.71,72.9,72.71,72.83,118621.0,57.8387,57.9899,57.8387,57.9342,118621.0
2016-12-09 10:20:00,72.8,73.07,72.77,72.85,293289.0,57.9103,58.1251,57.8864,57.9501,293289.0
2016-12-09 10:30:00,72.86,73.05,72.86,73.05,169773.0,57.958,58.1092,57.958,58.1092,169773.0
2016-12-09 10:40:00,73.05,73.26,72.98,73.24,151207.0,58.1092,58.2762,58.0535,58.2603,151207.0
2016-12-09 10:50:00,73.23,73.25,73.02,73.15,205108.0,58.2524,58.2683,58.0853,58.1887,205108.0
2016-12-09 11:00:00,73.16,73.17,72.98,72.98,71178.0,58.1967,58.2046,58.0535,58.0535,71178.0
2016-12-09 11:10:00,72.98,73.06,72.96,73.04,108414.0,58.0535,58.1171,58.0376,58.1012,108414.0
2016-12-09 11:20:00,73.03,73.05,72.94,73.03,150447.0,58.0933,58.1092,58.0217,58.0933,150447.0
2016-12-09 11:30:00,73.03,73.17,72.96,73.13,91519.0,58.0933,58.2046,58.0376,58.1728,91519.0
2016-12-09 11:40:00,73.11,73.11,72.98,73.01,69207.0,58.1569,58.1569,58.0535,58.0774,69207.0
2016-12-09 11:50:00,73.02,73.14,73.0,73.13,84984.0,58.0853,58.1808,58.0694,58.1728,84984.0
2016-12-09 12:00:00,73.13,73.19,73.08,73.11,108411.0,58.1728,58.2205,58.133,58.1569,108411.0
2016-12-09 12:10:00,73.11,73.23,73.1,73.23,103427.0,58.1569,58.2524,58.1489,58.2524,103427.0
2016-12-09 12:20:00,73.23,73.28,73.17,73.27,91506.0,58.2524,58.2921,58.2046,58.2842,91506.0
2016-12-09 12:30:00,73.27,73.3,73.2,73.22,181901.0,58.2842,58.308,58.2285,58.2444,181901.0
2016-12-09 12:40:00,73.22,73.28,73.19,73.21,105003.0,58.2444,58.2921,58.2205,58.2364,105003.0
2016-12-09 12:50:00,73.2,73.3,73.2,73.22,86344.0,58.2285,58.308,58.2285,58.2444,86344.0
2016-12-09 13:00:00,73.21,73.25,73.17,73.17,92659.0,58.2364,58.2683,58.2046,58.2046,92659.0
2016-12-09 13:10:00,73.18,73.21,73.11,73.12,100956.0,58.2126,58.2364,58.1569,58.1649,100956.0
2016-12-09 13:20:00,73.11,73.15,73.02,73.15,112079.0,58.1569,58.1887,58.0853,58.1887,112079.0
2016-12-09 13:30:00,73.15,73.19,73.06,73.09,109000.0,58.1887,58.2205,58.1171,58.141,109000.0
2016-12-09 13:40:00,73.08,73.13,73.04,73.11,80907.0,58.133,58.1728,58.1012,58.1569,80907.0
2016-12-09 13:50:00,73.12,73.16,73.06,73.1,76903.0,58.1649,58.1967,58.1171,58.1489,76903.0
2016-12-09 14:00:00,73.1,73.18,73.08,73.13,102419.0,58.1489,58.2126,58.133,58.1728,102419.0
2016-12-09 14:10:00,73.13,73.2,73.11,73.14,96606.0,58.1728,58.2285,58.1569,58.1808,96606.0
2016-12-09 14:20:00,73.13,73.18,73.08,73.17,107152.0,58.1728,58.2126,58.133,58.2046,107152.0
2016-12-09 14:30:00,73.16,73.22,73.14,73.18,100532.0,58.1967,58.2444,58.1808,58.2126,100532.0
2016-12-09 14:40:00,73.18,73.25,73.18,73.23,105822.0,58.2126,58.2683,58.2126,58.2524,105822.0
2016-12-09 14:50:00,73.23,73.34,73.23,73.28,207472.0,58.2524,58.3399,58.2524,58.2921,207472.0
2016-12-09 15:00:00,73.28,73.31,73.24,73.26,114724.0,58.2921,58.316,58.2603,58.2762,114724.0
2016-12-09 15:10:00,73.26,73.29,73.2,73.23,145107.0,58.2762,58.3001,58.2285,58.2524,145107.0
2016-12-09 15:20:00,73.24,73.29,73.18,73.28,130302.0,58.2603,58.3001,58.2126,58.2921,130302.0
2016-12-09 15:30:00,73.28,73.32,73.27,73.28,221571.0,58.2921,58.324,58.2842,58.2921,221571.0
2016-12-09 15:40:00,73.28,73.36,73.27,73.35,318519.0,58.2921,58.3558,58.2842,58.3478,318519.0
2016-12-09 15:50:00,73.36,73.41,73.32,73.35,560634.0,58.3558,58.3955,58.324,58.3478,560634.0
2016-12-12 09:30:00,73.36,73.7,73.31,73.6,279329.0,58.3558,58.6262,58.316,58.5467,279329.0
2016-12-12 09:40:00,73.59,73.69,73.55,73.6,113311.0,58.5387,58.6183,58.5069,58.5467,113311.0
2016-12-12 09:50:00,73.6,74.02,73.57,74.02,172661.0,58.5467,58.8808,58.5228,58.8808,172661.0
2016-12-12 10:00:00,74.03,74.09,73.89,73.91,176610.0,58.8887,58.9365,58.7774,58.7933,176610.0
2016-12-12 10:10:00,73.91,73.95,73.6,73.6,134823.0,58.7933,58.8251,58.5467,58.5467,134823.0
2016-12-12 10:20:00,73.59,73.68,73.56,73.59,129682.0,58.5387,58.6103,58.5149,58.5387,129682.0
2016-12-12 10:30:00,73.59,73.68,73.57,73.64,85645.0,58.5387,58.6103,58.5228,58.5785,85645.0
2016-12-12 10:40:00,73.64,73.8,73.62,73.78,86643.0,58.5785,58.7058,58.5626,58.6899,86643.0
2016-12-12 10:50:00,73.78,73.79,73.63,73.65,107753.0,58.6899,58.6978,58.5705,58.5865,107753.0
2016-12-12 11:00:00,73.65,73.71,73.55,73.61,109373.0,58.5865,58.6342,58.5069,58.5546,109373.0
2016-12-12 11:10:00,73.62,73.83,73.62,73.81,139140.0,58.5626,58.7296,58.5626,58.7137,139140.0
2016-12-12 11:20:00,73.81,73.96,73.81,73.85,107952.0,58.7137,58.8331,58.7137,58.7455,107952.0
2016-12-12 11:30:00,73.87,73.93,73.79,73.85,80056.0,58.7615,58.8092,58.6978,58.7455,80056.0
2016-12-12 11:40:00,73.84,73.93,73.8,73.82,103447.0,58.7376,58.8092,58.7058,58.7217,103447.0
2016-12-12 11:50:00,73.82,73.97,73.72,73.96,173907.0,58.7217,58.841,58.6421,58.8331,173907.0
2016-12-12 12:00:00,73.95,73.97,73.74,73.76,162704.0,58.8251,58.841,58.658,58.674,162704.0
2016-12-12 12:10:00,73.77,73.84,73.72,73.8,99553.0,58.6819,58.7376,58.6421,58.7058,99553.0
2016-12-12 12:20:00,73.79,73.82,73.75,73.79,117694.0,58.6978,58.7217,58.666,58.6978,117694.0
2016-12-12 12:30:00,73.78,73.89,73.78,73.86,80191.0,58.6899,58.7774,58.6899,58.7535,80191.0
2016-12-12 12:40:00,73.84,73.99,73.84,73.99,153216.0,58.7376,58.8569,58.7376,58.8569,153216.0
2016-12-12 12:50:00,73.98,74.0,73.94,73.96,108120.0,58.849,58.8649,58.8171,58.8331,108120.0
2016-12-12 13:00:00,73.96,73.99,73.79,73.79,60411.0,58.8331,58.8569,58.6978,58.6978,60411.0
2016-12-12 13:10:00,73.8,73.85,73.76,73.83,44632.0,58.7058,58.7455,58.674,58.7296,44632.0
2016-12-12 13:20:00,73.83,73.84,73.73,73.8,89785.0,58.7296,58.7376,58.6501,58.7058,89785.0
2016-12-12 13:30:00,73.78,73.8,73.55,73.61,291311.0,58.6899,58.7058,58.5069,58.5546,291311.0
2016-12-12 13:40:00,73.61,73.64,73.5,73.58,146531.0,58.5546,58.5785,58.4671,58.5308,146531.0
2016-12-12 13:50:00,73.58,73.61,73.56,73.61,90860.0,58.5308,58.5546,58.5149,58.5546,90860.0
2016-12-12 14:00:00,73.6,73.7,73.59,73.66,163927.0,58.5467,58.6262,58.5387,58.5944,163927.0
2016-12-12 14:10:00,73.65,73.68,73.56,73.66,141308.0,58.5865,58.6103,58.5149,58.5944,141308.0
2016-12-12 14:20:00,73.65,73.68,73.59,73.67,97951.0,58.5865,58.6103,58.5387,58.6024,97951.0
2016-12-12 14:30:00,73.68,73.75,73.65,73.73,136399.0,58.6103,58.666,58.5865,58.6501,136399.0
2016-12-12 14:40:00,73.73,73.75,73.68,73.7,99166.0,58.6501,58.666,58.6103,58.6262,99166.0
2016-12-12 14:50:00,73.7,73.73,73.61,73.66,112439.0,58.6262,58.6501,58.5546,58.5944,112439.0
2016-12-12 15:00:00,73.66,73.72,73.62,73.66,112186.0,58.5944,58.6421,58.5626,58.5944,112186.0
2016-12-12 15:10:00,73.66,73.68,73.6,73.65,86268.0,58.5944,58.6103,58.5467,58.5865,86268.0
2016-12-12 15:20:00,73.65,73.73,73.62,73.65,98386.0,58.5865,58.6501,58.5626,58.5865,98386.0
2016-12-12 15:30:00,73.65,73.72,73.64,73.71,129035.0,58.5865,58.6421,58.5785,58.6342,129035.0
2016-12-12 15:40:00,73.71,73.76,73.69,73.75,214708.0,58.6342,58.674,58.6183,58.666,214708.0
2016-12-12 15:50:00,73.76,73.79,73.67,73.73,428873.0,58.674,58.6978,58.6024,58.6501,428873.0
2016-12-13 09:30:00,73.92,74.05,73.75,73.98,180119.0,58.8012,58.9046,58.666,58.849,180119.0
2016-12-13 09:40:00,73.99,74.11,73.94,73.99,91711.0,58.8569,58.9524,58.8171,58.8569,91711.0
2016-12-13 09:50:00,73.95,74.31,73.93,74.03,71711.0,58.8251,59.1115,58.8092,58.8887,71711.0
2016-12-13 10:00:00,74.03,74.04,73.55,73.62,291645.0,58.8887,58.8967,58.5069,58.5626,291645.0
2016-12-13 10:10:00,73.62,73.82,73.57,73.64,163683.0,58.5626,58.7217,58.5228,58.5785,163683.0
2016-12-13 10:20:00,73.64,73.67,73.35,73.36,116093.0,58.5785,58.6024,58.3478,58.3558,116093.0
2016-12-13 10:30:00,73.35,73.36,73.23,73.3,119468.0,58.3478,58.3558,58.2524,58.308,119468.0
2016-12-13 10:40:00,73.31,73.44,73.23,73.39,284020.0,58.316,58.4194,58.2524,58.3796,284020.0
2016-12-13 10:50:00,73.39,73.47,73.31,73.43,101905.0,58.3796,58.4433,58.316,58.4115,101905.0
2016-12-13 11:00:00,73.44,73.58,73.43,73.53,140328.0,58.4194,58.5308,58.4115,58.491,140328.0
2016-12-13 11:10:00,73.53,73.55,73.34,73.36,101580.0,58.491,58.5069,58.3399,58.3558,101580.0
2016-12-13 11:20:00,73.36,73.5,73.31,73.43,132559.0,58.3558,58.4671,58.316,58.4115,132559.0
2016-12-13 11:30:00,73.43,73.46,73.41,73.45,93111.0,58.4115,58.4353,58.3955,58.4274,93111.0
2016-12-13 11:40:00,73.45,73.46,73.36,73.43,121336.0,58.4274,58.4353,58.3558,58.4115,121336.0
2016-12-13 11:50:00,73.43,73.43,73.36,73.4,82258.0,58.4115,58.4115,58.3558,58.3876,82258.0
2016-12-13 12:00:00,73.4,73.42,73.36,73.4,84872.0,58.3876,58.4035,58.3558,58.3876,84872.0
2016-12-13 12:10:00,73.39,73.4,73.32,73.37,159335.0,58.3796,58.3876,58.324,58.3637,159335.0
2016-12-13 12:20:00,73.36,73.4,73.33,73.36,171016.0,58.3558,58.3876,58.3319,58.3558,171016.0
2016-12-13 12:30:00,73.37,73.4,73.32,73.34,106489.0,58.3637,58.3876,58.324,58.3399,106489.0
2016-12-13 12:40:00,73.34,73.36,73.32,73.33,98296.0,58.3399,58.3558,58.324,58.3319,98296.0
2016-12-13 12:50:00,73.33,73.34,73.25,73.27,96543.0,58.3319,58.3399,58.2683,58.2842,96543.0
2016-12-13 13:00:00,73.26,73.32,73.25,73.27,80577.0,58.2762,58.324,58.2683,58.2842,80577.0
2016-12-13 13:10:00,73.27,73.46,73.27,73.43,71894.0,58.2842,58.4353,58.2842,58.4115,71894.0
2016-12-13 13:20:00,73.43,73.45,73.33,73.42,69168.0,58.4115,58.4274,58.3319,58.4035,69168.0
2016-12-13 13:30:00,73.43,73.44,73.33,73.35,114001.0,58.4115,58.4194,58.3319,58.3478,114001.0
2016-12-13 13:40:00,73.35,73.36,73.27,73.28,118489.0,58.3478,58.3558,58.2842,58.2921,118489.0
2016-12-13 13:50:00,73.28,73.35,73.27,73.34,73735.0,58.2921,58.3478,58.2842,58.3399,73735.0
2016-12-13 14:00:00,73.34,73.34,73.27,73.29,95173.0,58.3399,58.3399,58.2842,58.3001,95173.0
2016-12-13 14:10:00,73.28,73.32,73.2,73.25,151786.0,58.2921,58.324,58.2285,58.2683,151786.0
2016-12-13 14:20:00,73.25,73.25,73.13,73.14,198632.0,58.2683,58.2683,58.1728,58.1808,198632.0
2016-12-13 14:30:00,73.14,73.17,73.11,73.15,87707.0,58.1808,58.2046,58.1569,58.1887,87707.0
2016-12-13 14:40:00,73.14,73.18,73.1,73.1,108995.0,58.1808,58.2126,58.1489,58.1489,108995.0
2016-12-13 14:50:00,73.11,73.26,73.07,73.16,291266.0,58.1569,58.2762,58.1251,58.1967,291266.0
2016-12-13 15:00:00,73.15,73.22,73.14,73.15,129583.0,58.1887,58.2444,58.1808,58.1887,129583.0
2016-12-13 15:10:00,73.14,73.19,73.1,73.17,121316.0,58.1808,58.2205,58.1489,58.2046,121316.0
2016-12-13 15:20:00,73.17,73.38,73.17,73.34,170382.0,58.2046,58.3717,58.2046,58.3399,170382.0
2016-12-13 15:30:00,73.34,73.45,73.34,73.43,193406.0,58.3399,58.4274,58.3399,58.4115,193406.0
2016-12-13 15:40:00,73.44,73.52,73.41,73.42,221663.0,58.4194,58.483,58.3955,58.4035,221663.0
2016-12-13 15:50:00,73.42,73.43,73.32,73.37,423043.0,58.4035,58.4115,58.324,58.3637,423043.0
2016-12-14 09:30:00,73.49,73.57,73.28,73.39,209641.0,58.4592,58.5228,58.2921,58.3796,209641.0
2016-12-14 09:40:00,73.37,73.79,73.37,73.74,99117.0,58.3637,58.6978,58.3637,58.658,99117.0
2016-12-14 09:50:00,73.73,73.81,73.65,73.67,119126.0,58.6501,58.7137,58.5865,58.6024,119126.0
2016-12-14 10:00:00,73.65,73.65,73.27,73.28,202515.0,58.5865,58.5865,58.2842,58.2921,202515.0
2016-12-14 10:10:00,73.28,73.28,73.12,73.21,76662.0,58.2921,58.2921,58.1649,58.2364,76662.0
2016-12-14 10:20:00,73.19,73.29,73.15,73.26,81090.0,58.2205,58.3001,58.1887,58.2762,81090.0
2016-12-14 10:30:00,73.27,73.31,73.12,73.17,84877.0,58.2842,58.316,58.1649,58.2046,84877.0
2016-12-14 10:40:00,73.17,73.29,73.14,73.29,55316.0,58.2046,58.3001,58.1808,58.3001,55316.0
2016-12-14 10:50:00,73.3,73.43,73.24,73.43,71704.0,58.308,58.4115,58.2603,58.4115,71704.0
2016-12-14 11:00:00,73.43,73.51,73.4,73.45,82840.0,58.4115,58.4751,58.3876,58.4274,82840.0
2016-12-14 11:10:00,73.45,73.46,73.23,73.27,58934.0,58.4274,58.4353,58.2524,58.2842,58934.0
2016-12-14 11:20:00,73.27,73.5,73.27,73.49,66108.0,58.2842,58.4671,58.2842,58.4592,66108.0
2016-12-14 11:30:00,73.48,73.48,73.31,73.35,116370.0,58.4512,58.4512,58.316,58.3478,116370.0
2016-12-14 11:40:00,73.36,73.39,73.23,73.32,93849.0,58.3558,58.3796,58.2524,58.324,93849.0
2016-12-14 11:50:00,73.32,73.34,73.26,73.33,47624.0,58.324,58.3399,58.2762,58.3319,47624.0
2016-12-14 12:00:00,73.32,73.4,73.32,73.34,51955.0,58.324,58.3876,58.324,58.3399,51955.0
2016-12-14 12:10:00,73.34,73.39,73.3,73.33,47519.0,58.3399,58.3796,58.308,58.3319,47519.0
2016-12-14 12:20:00,73.33,73.42,73.3,73.38,52843.0,58.3319,58.4035,58.308,58.3717,52843.0
2016-12-14 12:30:00,73.39,73.43,73.36,73.38,58697.0,58.3796,58.4115,58.3558,58.3717,58697.0
2016-12-14 12:40:00,73.38,73.42,73.32,73.34,52044.0,58.3717,58.4035,58.324,58.3399,52044.0
2016-12-14 12:50:00,73.34,73.37,73.29,73.34,94299.0,58.3399,58.3637,58.3001,58.3399,94299.0
2016-12-14 13:00:00,73.33,73.4,73.29,73.36,60046.0,58.3319,58.3876,58.3001,58.3558,60046.0
2016-12-14 13:10:00,73.36,73.37,73.25,73.32,48921.0,58.3558,58.3637,58.2683,58.324,48921.0
2016-12-14 13:20:00,73.31,73.38,73.31,73.36,38594.0,58.316,58.3717,58.316,58.3558,38594.0
2016-12-14 13:30:00,73.36,73.39,73.33,73.36,132002.0,58.3558,58.3796,58.3319,58.3558,132002.0
2016-12-14 13:40:00,73.36,73.38,73.32,73.38,44655.0,58.3558,58.3717,58.324,58.3717,44655.0
2016-12-14 13:50:00,73.37,73.56,73.34,73.51,104752.0,58.3637,58.5149,58.3399,58.4751,104752.0
2016-12-14 14:00:00,73.53,73.6,73.23,73.38,112575.0,58.491,58.5467,58.2524,58.3717,112575.0
2016-12-14 14:10:00,73.39,73.39,73.12,73.35,131805.0,58.3796,58.3796,58.1649,58.3478,131805.0
2016-12-14 14:20:00,73.35,73.38,73.18,73.32,99746.0,58.3478,58.3717,58.2126,58.324,99746.0
2016-12-14 14:30:00,73.32,73.41,73.23,73.36,111098.0,58.324,58.3955,58.2524,58.3558,111098.0
2016-12-14 14:40:00,73.38,73.49,73.3,73.36,84748.0,58.3717,58.4592,58.308,58.3558,84748.0
2016-12-14 14:50:00,73.36,73.38,73.16,73.19,108038.0,58.3558,58.3717,58.1967,58.2205,108038.0
2016-12-14 15:00:00,73.2,73.31,73.03,73.04,148898.0,58.2285,58.316,58.0933,58.1012,148898.0
2016-12-14 15:10:00,73.03,73.08,72.84,72.93,115670.0,58.0933,58.133,57.9421,58.0137,115670.0
2016-12-14 15:20:00,72.94,73.12,72.92,73.1,140531.0,58.0217,58.1649,58.0058,58.1489,140531.0
2016-12-14 15:30:00,73.1,73.45,73.1,73.37,119980.0,58.1489,58.4274,58.1489,58.3637,119980.0
2016-12-14 15:40:00,73.38,73.4,73.21,73.23,178681.0,58.3717,58.3876,58.2364,58.2524,178681.0
2016-12-14 15:50:00,73.23,73.32,73.0,73.31,742777.0,58.2524,58.324,58.0694,58.316,742777.0
2016-12-15 09:30:00,73.33,73.48,73.2,73.38,135978.0,58.3319,58.4512,58.2285,58.3717,135978.0
2016-12-15 09:40:00,73.39,73.42,73.03,73.31,114206.0,58.3796,58.4035,58.0933,58.316,114206.0
2016-12-15 09:50:00,73.3,73.67,73.26,73.65,102465.0,58.308,58.6024,58.2762,58.5865,102465.0
2016-12-15 10:00:00,73.67,73.98,73.6,73.94,151917.0,58.6024,58.849,58.5467,58.8171,151917.0
2016-12-15 10:10:00,73.93,73.93,73.62,73.71,83527.0,58.8092,58.8092,58.5626,58.6342,83527.0
2016-12-15 10:20:00,73.71,73.73,73.56,73.58,66982.0,58.6342,58.6501,58.5149,58.5308,66982.0
2016-12-15 10:30:00,73.57,73.68,73.52,73.66,74195.0,58.5228,58.6103,58.483,58.5944,74195.0
2016-12-15 10:40:00,73.67,73.68,73.47,73.5,114660.0,58.6024,58.6103,58.4433,58.4671,114660.0
2016-12-15 10:50:00,73.5,73.54,73.4,73.46,80147.0,58.4671,58.499,58.3876,58.4353,80147.0
2016-12-15 11:00:00,73.46,73.62,73.44,73.6,109291.0,58.4353,58.5626,58.4194,58.5467,109291.0
2016-12-15 11:10:00,73.6,73.75,73.6,73.68,104949.0,58.5467,58.666,58.5467,58.6103,104949.0
2016-12-15 11:20:00,73.68,73.72,73.46,73.48,139082.0,58.6103,58.6421,58.4353,58.4512,139082.0
2016-12-15 11:30:00,73.48,73.58,73.43,73.58,112548.0,58.4512,58.5308,58.4115,58.5308,112548.0
2016-12-15 11:40:00,73.58,73.58,73.45,73.45,80983.0,58.5308,58.5308,58.4274,58.4274,80983.0
2016-12-15 11:50:00,73.45,73.46,73.34,73.42,99348.0,58.4274,58.4353,58.3399,58.4035,99348.0
2016-12-15 12:00:00,73.41,73.42,73.21,73.26,126836.0,58.3955,58.4035,58.2364,58.2762,126836.0
2016-12-15 12:10:00,73.26,73.41,73.23,73.39,125870.0,58.2762,58.3955,58.2524,58.3796,125870.0
2016-12-15 12:20:00,73.4,73.41,73.29,73.36,110336.0,58.3876,58.3955,58.3001,58.3558,110336.0
2016-12-15 12:30:00,73.35,73.37,73.3,73.33,68501.0,58.3478,58.3637,58.308,58.3319,68501.0
2016-12-15 12:40:00,73.32,73.36,73.29,73.33,105841.0,58.324,58.3558,58.3001,58.3319,105841.0
2016-12-15 12:50:00,73.33,73.34,73.29,73.34,56725.0,58.3319,58.3399,58.3001,58.3399,56725.0
2016-12-15 13:00:00,73.34,73.35,73.21,73.26,108792.0,58.3399,58.3478,58.2364,58.2762,108792.0
2016-12-15 13:10:00,73.26,73.28,73.23,73.26,78931.0,58.2762,58.2921,58.2524,58.2762,78931.0
2016-12-15 13:20:00,73.27,73.32,73.23,73.27,72443.0,58.2842,58.324,58.2524,58.2842,72443.0
2016-12-15 13:30:00,73.28,73.3,73.19,73.2,87422.0,58.2921,58.308,58.2205,58.2285,87422.0
2016-12-15 13:40:00,73.21,73.25,73.1,73.12,135354.0,58.2364,58.2683,58.1489,58.1649,135354.0
2016-12-15 13:50:00,73.11,73.13,72.93,73.03,227607.0,58.1569,58.1728,58.0137,58.0933,227607.0
2016-12-15 14:00:00,73.02,73.09,72.98,73.05,152048.0,58.0853,58.141,58.0535,58.1092,152048.0
2016-12-15 14:10:00,73.05,73.17,73.02,73.17,87231.0,58.1092,58.2046,58.0853,58.2046,87231.0
2016-12-15 14:20:00,73.18,73.23,73.1,73.21,84431.0,58.2126,58.2524,58.1489,58.2364,84431.0
2016-12-15 14:30:00,73.2,73.32,73.19,73.23,98684.0,58.2285,58.324,58.2205,58.2524,98684.0
2016-12-15 14:40:00,73.24,73.33,73.23,73.28,73971.0,58.2603,58.3319,58.2524,58.2921,73971.0
2016-12-15 14:50:00,73.29,73.38,73.28,73.31,174992.0,58.3001,58.3717,58.2921,58.316,174992.0
2016-12-15 15:00:00,73.31,73.42,73.3,73.37,269442.0,58.316,58.4035,58.308,58.3637,269442.0
2016-12-15 15:10:00,73.37,73.4,73.34,73.36,280502.0,58.3637,58.3876,58.3399,58.3558,280502.0
2016-12-15 15:20:00,73.36,73.42,73.3,73.33,182070.0,58.3558,58.4035,58.308,58.3319,182070.0
2016-12-15 15:30:00,73.33,73.46,73.3,73.43,269721.0,58.3319,58.4353,58.308,58.4115,269721.0
2016-12-15 15:40:00,73.42,73.52,73.4,73.46,243078.0,58.4035,58.483,58.3876,58.4353,243078.0
2016-12-15 15:50:00,73.46,73.5,73.39,73.44,405497.0,58.4353,58.4671,58.3796,58.4194,405497.0
2016-12-16 09:30:00,73.63,73.94,73.45,73.71,1179920.0,58.5705,58.8171,58.4274,58.6342,1179920.0
2016-12-16 09:40:00,73.71,73.9,73.59,73.83,156616.0,58.6342,58.7853,58.5387,58.7296,156616.0
2016-12-16 09:50:00,73.82,74.0,73.67,73.91,222615.0,58.7217,58.8649,58.6024,58.7933,222615.0
2016-12-16 10:00:00,73.92,73.96,73.79,73.85,119296.0,58.8012,58.8331,58.6978,58.7455,119296.0
2016-12-16 10:10:00,73.84,73.93,73.78,73.93,157482.0,58.7376,58.8092,58.6899,58.8092,157482.0
2016-12-16 10:20:00,73.93,74.1,73.88,73.96,140691.0,58.8092,58.9444,58.7694,58.8331,140691.0
2016-12-16 10:30:00,73.96,74.09,73.89,74.07,133866.0,58.8331,58.9365,58.7774,58.9206,133866.0
2016-12-16 10:40:00,74.07,74.26,73.99,74.01,121301.0,58.9206,59.0717,58.8569,58.8728,121301.0
2016-12-16 10:50:00,74.0,74.01,73.79,73.89,97180.0,58.8649,58.8728,58.6978,58.7774,97180.0
2016-12-16 11:00:00,73.89,73.9,73.66,73.67,122839.0,58.7774,58.7853,58.5944,58.6024,122839.0
2016-12-16 11:10:00,73.67,73.72,73.64,73.67,93567.0,58.6024,58.6421,58.5785,58.6024,93567.0
2016-12-16 11:20:00,73.67,73.68,73.56,73.58,125038.0,58.6024,58.6103,58.5149,58.5308,125038.0
2016-12-16 11:30:00,73.59,73.77,73.58,73.76,104872.0,58.5387,58.6819,58.5308,58.674,104872.0
2016-12-16 11:40:00,73.77,73.79,73.68,73.7,79604.0,58.6819,58.6978,58.6103,58.6262,79604.0
2016-12-16 11:50:00,73.7,73.77,73.63,73.67,103177.0,58.6262,58.6819,58.5705,58.6024,103177.0
2016-12-16 12:00:00,73.68,73.77,73.64,73.75,120873.0,58.6103,58.6819,58.5785,58.666,120873.0
2016-12-16 12:10:00,73.75,73.76,73.62,73.63,61650.0,58.666,58.674,58.5626,58.5705,61650.0
2016-12-16 12:20:00,73.63,73.7,73.62,73.67,56811.0,58.5705,58.6262,58.5626,58.6024,56811.0
2016-12-16 12:30:00,73.67,73.81,73.65,73.78,59372.0,58.6024,58.7137,58.5865,58.6899,59372.0
2016-12-16 12:40:00,73.78,73.79,73.74,73.77,45701.0,58.6899,58.6978,58.658,58.6819,45701.0
2016-12-16 12:50:00,73.77,73.78,73.65,73.69,85681.0,58.6819,58.6899,58.5865,58.6183,85681.0
2016-12-16 13:00:00,73.67,73.69,73.56,73.58,114517.0,58.6024,58.6183,58.5149,58.5308,114517.0
2016-12-16 13:10:00,73.58,73.59,73.53,73.59,61696.0,58.5308,58.5387,58.491,58.5387,61696.0
2016-12-16 13:20:00,73.59,73.66,73.45,73.46,117644.0,58.5387,58.5944,58.4274,58.4353,117644.0
2016-12-16 13:30:00,73.46,73.57,73.46,73.53,132159.0,58.4353,58.5228,58.4353,58.491,132159.0
2016-12-16 13:40:00,73.52,73.6,73.52,73.57,55146.0,58.483,58.5467,58.483,58.5228,55146.0
2016-12-16 13:50:00,73.57,73.6,73.54,73.55,60348.0,58.5228,58.5467,58.499,58.5069,60348.0
2016-12-16 14:00:00,73.55,73.59,73.47,73.58,65484.0,58.5069,58.5387,58.4433,58.5308,65484.0
2016-12-16 14:10:00,73.58,73.58,73.47,73.47,81026.0,58.5308,58.5308,58.4433,58.4433,81026.0
2016-12-16 14:20:00,73.47,73.53,73.39,73.49,100395.0,58.4433,58.491,58.3796,58.4592,100395.0
2016-12-16 14:30:00,73.49,73.54,73.47,73.5,71710.0,58.4592,58.499,58.4433,58.4671,71710.0
2016-12-16 14:40:00,73.49,73.59,73.49,73.58,81820.0,58.4592,58.5387,58.4592,58.5308,81820.0
2016-12-16 14:50:00,73.57,73.61,73.56,73.61,68055.0,58.5228,58.5546,58.5149,58.5546,68055.0
2016-12-16 15:00:00,73.61,73.65,73.51,73.53,114438.0,58.5546,58.5865,58.4751,58.491,114438.0
2016-12-16 15:10:00,73.54,73.54,73.47,73.49,147484.0,58.499,58.499,58.4433,58.4592,147484.0
2016-12-16 15:20:00,73.5,73.58,73.45,73.5,142436.0,58.4671,58.5308,58.4274,58.4671,142436.0
2016-12-16 15:30:00,73.51,73.54,73.43,73.44,100873.0,58.4751,58.499,58.4115,58.4194,100873.0
2016-12-16 15:40:00,73.44,73.46,73.32,73.42,262109.0,58.4194,58.4353,58.324,58.4035,262109.0
2016-12-16 15:50:00,73.42,73.52,73.4,73.48,425400.0,58.4035,58.483,58.3876,58.4512,425400.0
2016-12-19 09:30:00,73.52,73.78,73.4,73.48,137710.0,58.483,58.6899,58.3876,58.4512,137710.0
2016-12-19 09:40:00,73.46,73.67,73.42,73.6,61248.0,58.4353,58.6024,58.4035,58.5467,61248.0
2016-12-19 09:50:00,73.59,73.6,73.42,73.52,64378.0,58.5387,58.5467,58.4035,58.483,64378.0
2016-12-19 10:00:00,73.52,73.65,73.44,73.64,62220.0,58.483,58.5865,58.4194,58.5785,62220.0
2016-12-19 10:10:00,73.64,73.72,73.59,73.59,58849.0,58.5785,58.6421,58.5387,58.5387,58849.0
2016-12-19 10:20:00,73.56,73.65,73.44,73.46,113527.0,58.5149,58.5865,58.4194,58.4353,113527.0
2016-12-19 10:30:00,73.47,73.55,73.32,73.34,117477.0,58.4433,58.5069,58.324,58.3399,117477.0
2016-12-19 10:40:00,73.34,73.52,73.33,73.37,94502.0,58.3399,58.483,58.3319,58.3637,94502.0
2016-12-19 10:50:00,73.37,73.51,73.37,73.48,70536.0,58.3637,58.4751,58.3637,58.4512,70536.0
2016-12-19 11:00:00,73.48,73.54,73.37,73.41,103244.0,58.4512,58.499,58.3637,58.3955,103244.0
2016-12-19 11:10:00,73.42,73.57,73.4,73.57,96847.0,58.4035,58.5228,58.3876,58.5228,96847.0
2016-12-19 11:20:00,73.56,73.73,73.52,73.67,105501.0,58.5149,58.6501,58.483,58.6024,105501.0
2016-12-19 11:30:00,73.67,73.72,73.51,73.53,110265.0,58.6024,58.6421,58.4751,58.491,110265.0
2016-12-19 11:40:00,73.53,73.54,73.46,73.51,65677.0,58.491,58.499,58.4353,58.4751,65677.0
2016-12-19 11:50:00,73.5,73.53,73.45,73.52,54959.0,58.4671,58.491,58.4274,58.483,54959.0
2016-12-19 12:00:00,73.53,73.65,73.51,73.64,51379.0,58.491,58.5865,58.4751,58.5785,51379.0
2016-12-19 12:10:00,73.64,73.66,73.58,73.59,48232.0,58.5785,58.5944,58.5308,58.5387,48232.0
2016-12-19 12:20:00,73.6,73.63,73.51,73.57,65301.0,58.5467,58.5705,58.4751,58.5228,65301.0
2016-12-19 12:30:00,73.56,73.6,73.56,73.58,43473.0,58.5149,58.5467,58.5149,58.5308,43473.0
2016-12-19 12:40:00,73.58,73.68,73.57,73.67,51830.0,58.5308,58.6103,58.5228,58.6024,51830.0
2016-12-19 12:50:00,73.68,73.7,73.62,73.62,34473.0,58.6103,58.6262,58.5626,58.5626,34473.0
2016-12-19 13:00:00,73.61,73.63,73.54,73.56,49058.0,58.5546,58.5705,58.499,58.5149,49058.0
2016-12-19 13:10:00,73.57,73.59,73.46,73.47,147441.0,58.5228,58.5387,58.4353,58.4433,147441.0
2016-12-19 13:20:00,73.47,73.54,73.41,73.51,79380.0,58.4433,58.499,58.3955,58.4751,79380.0
2016-12-19 13:30:00,73.51,73.54,73.44,73.44,40288.0,58.4751,58.499,58.4194,58.4194,40288.0
2016-12-19 13:40:00,73.43,73.46,73.39,73.45,48291.0,58.4115,58.4353,58.3796,58.4274,48291.0
2016-12-19 13:50:00,73.44,73.45,73.39,73.4,48397.0,58.4194,58.4274,58.3796,58.3876,48397.0
2016-12-19 14:00:00,73.4,73.46,73.36,73.45,68344.0,58.3876,58.4353,58.3558,58.4274,68344.0
2016-12-19 14:10:00,73.45,73.46,73.39,73.45,66857.0,58.4274,58.4353,58.3796,58.4274,66857.0
2016-12-19 14:20:00,73.44,73.49,73.39,73.45,72690.0,58.4194,58.4592,58.3796,58.4274,72690.0
2016-12-19 14:30:00,73.45,73.46,73.26,73.27,60676.0,58.4274,58.4353,58.2762,58.2842,60676.0
2016-12-19 14:40:00,73.27,73.29,73.22,73.26,64896.0,58.2842,58.3001,58.2444,58.2762,64896.0
2016-12-19 14:50:00,73.26,73.29,73.17,73.2,98671.0,58.2762,58.3001,58.2046,58.2285,98671.0
2016-12-19 15:00:00,73.2,73.24,73.17,73.22,68492.0,58.2285,58.2603,58.2046,58.2444,68492.0
2016-12-19 15:10:00,73.22,73.22,73.12,73.12,71021.0,58.2444,58.2444,58.1649,58.1649,71021.0
2016-12-19 15:20:00,73.12,73.18,73.07,73.17,108625.0,58.1649,58.2126,58.1251,58.2046,108625.0
2016-12-19 15:30:00,73.17,73.18,73.12,73.16,125545.0,58.2046,58.2126,58.1649,58.1967,125545.0
2016-12-19 15:40:00,73.16,73.19,73.01,73.01,140774.0,58.1967,58.2205,58.0774,58.0774,140774.0
2016-12-19 15:50:00,73.02,73.15,73.01,73.12,270946.0,58.0853,58.1887,58.0774,58.1649,270946.0
2016-12-20 09:30:00,73.08,73.37,72.86,73.25,246025.0,58.133,58.3637,57.958,58.2683,246025.0
2016-12-20 09:40:00,73.25,73.36,72.95,73.1,87742.0,58.2683,58.3558,58.0296,58.1489,87742.0
2016-12-20 09:50:00,73.11,73.25,73.07,73.11,80504.0,58.1569,58.2683,58.1251,58.1569,80504.0
2016-12-20 10:00:00,73.11,73.15,72.9,72.96,379826.0,58.1569,58.1887,57.9899,58.0376,379826.0
2016-12-20 10:10:00,72.97,73.02,72.81,72.84,126250.0,58.0455,58.0853,57.9183,57.9421,126250.0
2016-12-20 10:20:00,72.83,72.86,72.65,72.66,114260.0,57.9342,57.958,57.791,57.7989,114260.0
2016-12-20 10:30:00,72.68,72.84,72.67,72.82,200331.0,57.8148,57.9421,57.8069,57.9262,200331.0
2016-12-20 10:40:00,72.82,73.09,72.8,73.02,112150.0,57.9262,58.141,57.9103,58.0853,112150.0
2016-12-20 10:50:00,73.03,73.13,73.0,73.09,139365.0,58.0933,58.1728,58.0694,58.141,139365.0
2016-12-20 11:00:00,73.11,73.21,72.98,73.03,223900.0,58.1569,58.2364,58.0535,58.0933,223900.0
2016-12-20 11:10:00,73.04,73.06,72.9,72.92,231664.0,58.1012,58.1171,57.9899,58.0058,231664.0
2016-12-20 11:20:00,72.91,72.91,72.77,72.84,123861.0,57.9978,57.9978,57.8864,57.9421,123861.0
2016-12-20 11:30:00,72.84,72.85,72.61,72.75,185561.0,57.9421,57.9501,57.7592,57.8705,185561.0
2016-12-20 11:40:00,72.75,72.77,72.67,72.76,176099.0,57.8705,57.8864,57.8069,57.8785,176099.0
2016-12-20 11:50:00,72.76,72.78,72.67,72.75,75531.0,57.8785,57.8944,57.8069,57.8705,75531.0
2016-12-20 12:00:00,72.75,72.75,72.57,72.57,105835.0,57.8705,57.8705,57.7273,57.7273,105835.0
2016-12-20 12:10:00,72.58,72.59,72.5,72.53,126588.0,57.7353,57.7433,57.6717,57.6955,126588.0
2016-12-20 12:20:00,72.53,72.62,72.53,72.58,97159.0,57.6955,57.7671,57.6955,57.7353,97159.0
2016-12-20 12:30:00,72.59,72.63,72.55,72.56,87981.0,57.7433,57.7751,57.7114,57.7194,87981.0
2016-12-20 12:40:00,72.56,72.62,72.54,72.59,58596.0,57.7194,57.7671,57.7035,57.7433,58596.0
2016-12-20 12:50:00,72.59,72.59,72.5,72.58,78815.0,57.7433,57.7433,57.6717,57.7353,78815.0
2016-12-20 13:00:00,72.58,72.59,72.53,72.57,48474.0,57.7353,57.7433,57.6955,57.7273,48474.0
2016-12-20 13:10:00,72.58,72.63,72.55,72.58,101851.0,57.7353,57.7751,57.7114,57.7353,101851.0
2016-12-20 13:20:00,72.59,72.59,72.54,72.56,132107.0,57.7433,57.7433,57.7035,57.7194,132107.0
2016-12-20 13:30:00,72.55,72.59,72.55,72.58,73219.0,57.7114,57.7433,57.7114,57.7353,73219.0
2016-12-20 13:40:00,72.58,72.64,72.54,72.64,142572.0,57.7353,57.783,57.7035,57.783,142572.0
2016-12-20 13:50:00,72.63,72.71,72.57,72.67,127095.0,57.7751,57.8387,57.7273,57.8069,127095.0
2016-12-20 14:00:00,72.67,72.74,72.58,72.59,85495.0,57.8069,57.8626,57.7353,57.7433,85495.0
2016-12-20 14:10:00,72.58,72.61,72.53,72.53,75535.0,57.7353,57.7592,57.6955,57.6955,75535.0
2016-12-20 14:20:00,72.54,72.54,72.45,72.46,115360.0,57.7035,57.7035,57.6319,57.6398,115360.0
2016-12-20 14:30:00,72.46,72.51,72.38,72.41,171577.0,57.6398,57.6796,57.5762,57.6001,171577.0
2016-12-20 14:40:00,72.41,72.43,72.36,72.36,152875.0,57.6001,57.616,57.5603,57.5603,152875.0
2016-12-20 14:50:00,72.36,72.47,72.32,72.44,143846.0,57.5603,57.6478,57.5285,57.6239,143846.0
2016-12-20 15:00:00,72.44,72.56,72.44,72.55,164907.0,57.6239,57.7194,57.6239,57.7114,164907.0
2016-12-20 15:10:00,72.55,72.57,72.41,72.43,175563.0,57.7114,57.7273,57.6001,57.616,175563.0
2016-12-20 15:20:00,72.43,72.43,72.36,72.4,128942.0,57.616,57.616,57.5603,57.5921,128942.0
2016-12-20 15:30:00,72.4,72.41,72.36,72.39,172171.0,57.5921,57.6001,57.5603,57.5842,172171.0
2016-12-20 15:40:00,72.4,72.41,72.33,72.37,265375.0,57.5921,57.6001,57.5364,57.5683,265375.0
2016-12-20 15:50:00,72.38,72.46,72.37,72.42,467464.0,57.5762,57.6398,57.5683,57.608,467464.0
2016-12-21 09:30:00,72.12,72.32,71.83,72.2,251485.0,57.714,57.8741,57.4819,57.778,251485.0
2016-12-21 09:40:00,72.23,72.23,71.91,71.99,122918.0,57.802,57.802,57.546,57.61,122918.0
2016-12-21 09:50:00,71.98,71.99,71.8,71.87,127364.0,57.602,57.61,57.4579,57.514,127364.0
2016-12-21 10:00:00,71.86,71.87,71.62,71.69,423205.0,57.506,57.514,57.3139,57.3699,423205.0
2016-12-21 10:10:00,71.68,71.7,71.47,71.48,233712.0,57.3619,57.3779,57.1939,57.2019,233712.0
2016-12-21 10:20:00,71.49,71.68,71.48,71.61,196794.0,57.2099,57.3619,57.2019,57.3059,196794.0
2016-12-21 10:30:00,71.61,71.7,71.53,71.69,84381.0,57.3059,57.3779,57.2419,57.3699,84381.0
2016-12-21 10:40:00,71.69,71.7,71.53,71.53,114441.0,57.3699,57.3779,57.2419,57.2419,114441.0
2016-12-21 10:50:00,71.53,71.57,71.4,71.48,159027.0,57.2419,57.2739,57.1378,57.2019,159027.0
2016-12-21 11:00:00,71.48,71.68,71.47,71.53,278374.0,57.2019,57.3619,57.1939,57.2419,278374.0
2016-12-21 11:10:00,71.53,71.55,71.29,71.33,169958.0,57.2419,57.2579,57.0498,57.0818,169958.0
2016-12-21 11:20:00,71.35,71.42,71.25,71.33,203845.0,57.0978,57.1538,57.0178,57.0818,203845.0
2016-12-21 11:30:00,71.33,71.47,71.33,71.43,106131.0,57.0818,57.1939,57.0818,57.1618,106131.0
2016-12-21 11:40:00,71.44,71.49,71.43,71.44,145002.0,57.1698,57.2099,57.1618,57.1698,145002.0
2016-12-21 11:50:00,71.45,71.47,71.41,71.41,103426.0,57.1779,57.1939,57.1458,57.1458,103426.0
2016-12-21 12:00:00,71.41,71.44,71.37,71.39,108767.0,57.1458,57.1698,57.1138,57.1298,108767.0
2016-12-21 12:10:00,71.4,71.4,71.22,71.38,248761.0,57.1378,57.1378,56.9938,57.1218,248761.0
2016-12-21 12:20:00,71.38,71.51,71.35,71.44,87016.0,57.1218,57.2259,57.0978,57.1698,87016.0
2016-12-21 12:30:00,71.45,71.51,71.43,71.49,99441.0,57.1779,57.2259,57.1618,57.2099,99441.0
2016-12-21 12:40:00,71.5,71.54,71.45,71.45,91790.0,57.2179,57.2499,57.1779,57.1779,91790.0
2016-12-21 12:50:00,71.46,71.54,71.45,71.5,222252.0,57.1859,57.2499,57.1779,57.2179,222252.0
2016-12-21 13:00:00,71.5,71.51,71.45,71.45,78244.0,57.2179,57.2259,57.1779,57.1779,78244.0
2016-12-21 13:10:00,71.45,71.51,71.36,71.43,103311.0,57.1779,57.2259,57.1058,57.1618,103311.0
2016-12-21 13:20:00,71.43,71.5,71.4,71.47,50878.0,57.1618,57.2179,57.1378,57.1939,50878.0
2016-12-21 13:30:00,71.46,71.5,71.43,71.49,87195.0,57.1859,57.2179,57.1618,57.2099,87195.0
2016-12-21 13:40:00,71.5,71.51,71.37,71.44,105634.0,57.2179,57.2259,57.1138,57.1698,105634.0
2016-12-21 13:50:00,71.45,71.49,71.42,71.43,109491.0,57.1779,57.2099,57.1538,57.1618,109491.0
2016-12-21 14:00:00,71.43,71.56,71.42,71.55,98913.0,57.1618,57.2659,57.1538,57.2579,98913.0
2016-12-21 14:10:00,71.55,71.55,71.45,71.46,153340.0,57.2579,57.2579,57.1779,57.1859,153340.0
2016-12-21 14:20:00,71.46,71.57,71.41,71.55,236834.0,57.1859,57.2739,57.1458,57.2579,236834.0
2016-12-21 14:30:00,71.56,71.58,71.52,71.55,251924.0,57.2659,57.2819,57.2339,57.2579,251924.0
2016-12-21 14:40:00,71.55,71.6,71.53,71.57,217215.0,57.2579,57.2979,57.2419,57.2739,217215.0
2016-12-21 14:50:00,71.58,71.6,71.54,71.58,190605.0,57.2819,57.2979,57.2499,57.2819,190605.0
2016-12-21 15:00:00,71.59,71.59,71.5,71.55,87726.0,57.2899,57.2899,57.2179,57.2579,87726.0
2016-12-21 15:10:00,71.54,71.6,71.52,71.55,195343.0,57.2499,57.2979,57.2339,57.2579,195343.0
2016-12-21 15:20:00,71.56,71.58,71.49,71.5,151957.0,57.2659,57.2819,57.2099,57.2179,151957.0
2016-12-21 15:30:00,71.49,71.58,71.45,71.57,222286.0,57.2099,57.2819,57.1779,57.2739,222286.0
2016-12-21 15:40:00,71.56,71.59,71.53,71.59,286143.0,57.2659,57.2899,57.2419,57.2899,286143.0
2016-12-21 15:50:00,71.59,71.66,71.57,71.58,469200.0,57.2899,57.3459,57.2739,57.2819,469200.0
2016-12-22 09:30:00,71.5,71.68,71.13,71.4,194066.0,57.2179,57.3619,56.9218,57.1378,194066.0
2016-12-22 09:40:00,71.4,71.47,71.27,71.29,140962.0,57.1378,57.1939,57.0338,57.0498,140962.0
2016-12-22 09:50:00,71.29,71.58,71.28,71.56,73716.0,57.0498,57.2819,57.0418,57.2659,73716.0
2016-12-22 10:00:00,71.55,71.65,71.5,71.58,95375.0,57.2579,57.3379,57.2179,57.2819,95375.0
2016-12-22 10:10:00,71.59,71.62,71.43,71.58,122082.0,57.2899,57.3139,57.1618,57.2819,122082.0
2016-12-22 10:20:00,71.59,71.62,71.32,71.33,97637.0,57.2899,57.3139,57.0738,57.0818,97637.0
2016-12-22 10:30:00,71.35,71.46,71.32,71.32,94033.0,57.0978,57.1859,57.0738,57.0738,94033.0
2016-12-22 10:40:00,71.32,71.39,71.26,71.35,135830.0,57.0738,57.1298,57.0258,57.0978,135830.0
2016-12-22 10:50:00,71.35,71.38,71.21,71.24,160664.0,57.0978,57.1218,56.9858,57.0098,160664.0
2016-12-22 11:00:00,71.25,71.31,71.23,71.23,129199.0,57.0178,57.0658,57.0018,57.0018,129199.0
2016-12-22 11:10:00,71.23,71.36,71.22,71.31,92595.0,57.0018,57.1058,56.9938,57.0658,92595.0
2016-12-22 11:20:00,71.32,71.5,71.29,71.49,154936.0,57.0738,57.2179,57.0498,57.2099,154936.0
2016-12-22 11:30:00,71.48,71.55,71.43,71.5,200720.0,57.2019,57.2579,57.1618,57.2179,200720.0
2016-12-22 11:40:00,71.5,71.54,71.45,71.53,245341.0,57.2179,57.2499,57.1779,57.2419,245341.0
2016-12-22 11:50:00,71.54,71.69,71.54,71.67,151268.0,57.2499,57.3699,57.2499,57.3539,151268.0
2016-12-22 12:00:00,71.68,71.89,71.67,71.89,214946.0,57.3619,57.53,57.3539,57.53,214946.0
2016-12-22 12:10:00,71.89,72.0,71.86,71.9,151353.0,57.53,57.618,57.506,57.538,151353.0
2016-12-22 12:20:00,71.89,71.98,71.89,71.96,107252.0,57.53,57.602,57.53,57.586,107252.0
2016-12-22 12:30:00,71.97,72.03,71.94,72.03,92703.0,57.594,57.642,57.57,57.642,92703.0
2016-12-22 12:40:00,72.03,72.07,71.86,71.87,154780.0,57.642,57.674,57.506,57.514,154780.0
2016-12-22 12:50:00,71.86,71.93,71.84,71.84,117716.0,57.506,57.562,57.4899,57.4899,117716.0
2016-12-22 13:00:00,71.84,71.85,71.75,71.76,123397.0,57.4899,57.498,57.4179,57.4259,123397.0
2016-12-22 13:10:00,71.77,71.81,71.72,71.74,83916.0,57.4339,57.4659,57.3939,57.4099,83916.0
2016-12-22 13:20:00,71.74,71.76,71.57,71.57,93607.0,57.4099,57.4259,57.2739,57.2739,93607.0
2016-12-22 13:30:00,71.58,71.62,71.5,71.59,109184.0,57.2819,57.3139,57.2179,57.2899,109184.0
2016-12-22 13:40:00,71.59,71.64,71.56,71.59,77299.0,57.2899,57.3299,57.2659,57.2899,77299.0
2016-12-22 13:50:00,71.59,71.64,71.56,71.62,68483.0,57.2899,57.3299,57.2659,57.3139,68483.0
2016-12-22 14:00:00,71.61,71.71,71.61,71.7,59121.0,57.3059,57.3859,57.3059,57.3779,59121.0
2016-12-22 14:10:00,71.71,71.75,71.67,71.73,75350.0,57.3859,57.4179,57.3539,57.4019,75350.0
2016-12-22 14:20:00,71.73,71.74,71.65,71.65,91306.0,57.4019,57.4099,57.3379,57.3379,91306.0
2016-12-22 14:30:00,71.65,71.67,71.57,71.57,128161.0,57.3379,57.3539,57.2739,57.2739,128161.0
2016-12-22 14:40:00,71.58,71.68,71.57,71.68,91697.0,57.2819,57.3619,57.2739,57.3619,91697.0
2016-12-22 14:50:00,71.68,71.7,71.62,71.62,73144.0,57.3619,57.3779,57.3139,57.3139,73144.0
2016-12-22 15:00:00,71.62,71.67,71.59,71.61,88631.0,57.3139,57.3539,57.2899,57.3059,88631.0
2016-12-22 15:10:00,71.6,71.61,71.53,71.55,88813.0,57.2979,57.3059,57.2419,57.2579,88813.0
2016-12-22 15:20:00,71.55,71.67,71.55,71.64,122798.0,57.2579,57.3539,57.2579,57.3299,122798.0
2016-12-22 15:30:00,71.64,71.72,71.64,71.72,172894.0,57.3299,57.3939,57.3299,57.3939,172894.0
2016-12-22 15:40:00,71.7,71.76,71.7,71.72,208584.0,57.3779,57.4259,57.3779,57.3939,208584.0
2016-12-22 15:50:00,71.72,71.75,71.66,71.73,329954.0,57.3939,57.4179,57.3459,57.4019,329954.0
2016-12-23 09:30:00,71.76,71.9,71.53,71.76,132902.0,57.4259,57.538,57.2419,57.4259,132902.0
2016-12-23 09:40:00,71.76,72.08,71.75,72.08,65066.0,57.4259,57.682,57.4179,57.682,65066.0
2016-12-23 09:50:00,72.09,72.17,72.03,72.14,88112.0,57.69,57.754,57.642,57.73,88112.0
2016-12-23 10:00:00,72.14,72.24,72.04,72.06,83209.0,57.73,57.81,57.65,57.666,83209.0
2016-12-23 10:10:00,72.08,72.13,72.0,72.07,58284.0,57.682,57.722,57.618,57.674,58284.0
2016-12-23 10:20:00,72.09,72.17,72.02,72.08,87073.0,57.69,57.754,57.634,57.682,87073.0
2016-12-23 10:30:00,72.07,72.11,71.96,72.01,94228.0,57.674,57.706,57.586,57.626,94228.0
2016-12-23 10:40:00,72.01,72.04,71.84,71.86,75422.0,57.626,57.65,57.4899,57.506,75422.0
2016-12-23 10:50:00,71.86,71.93,71.84,71.91,82342.0,57.506,57.562,57.4899,57.546,82342.0
2016-12-23 11:00:00,71.91,71.98,71.88,71.96,44589.0,57.546,57.602,57.522,57.586,44589.0
2016-12-23 11:10:00,71.96,71.99,71.86,71.93,64271.0,57.586,57.61,57.506,57.562,64271.0
2016-12-23 11:20:00,71.93,72.03,71.92,72.02,91280.0,57.562,57.642,57.554,57.634,91280.0
2016-12-23 11:30:00,72.02,72.06,71.99,72.0,47638.0,57.634,57.666,57.61,57.618,47638.0
2016-12-23 11:40:00,71.99,72.01,71.96,71.98,52489.0,57.61,57.626,57.586,57.602,52489.0
2016-12-23 11:50:00,71.97,71.98,71.94,71.97,37163.0,57.594,57.602,57.57,57.594,37163.0
2016-12-23 12:00:00,71.97,72.0,71.95,71.97,34720.0,57.594,57.618,57.578,57.594,34720.0
2016-12-23 12:10:00,71.97,71.98,71.87,71.92,44585.0,57.594,57.602,57.514,57.554,44585.0
2016-12-23 12:20:00,71.92,71.94,71.82,71.87,48781.0,57.554,57.57,57.4739,57.514,48781.0
2016-12-23 12:30:00,71.87,71.91,71.83,71.84,29638.0,57.514,57.546,57.4819,57.4899,29638.0
2016-12-23 12:40:00,71.84,71.86,71.75,71.76,41388.0,57.4899,57.506,57.4179,57.4259,41388.0
2016-12-23 12:50:00,71.75,71.77,71.71,71.72,30570.0,57.4179,57.4339,57.3859,57.3939,30570.0
2016-12-23 13:00:00,71.73,71.74,71.69,71.71,31005.0,57.4019,57.4099,57.3699,57.3859,31005.0
2016-12-23 13:10:00,71.7,71.74,71.66,71.68,51526.0,57.3779,57.4099,57.3459,57.3619,51526.0
2016-12-23 13:20:00,71.69,71.78,71.67,71.77,49901.0,57.3699,57.4419,57.3539,57.4339,49901.0
2016-12-23 13:30:00,71.77,71.82,71.71,71.82,69298.0,57.4339,57.4739,57.3859,57.4739,69298.0
2016-12-23 13:40:00,71.83,71.92,71.81,71.91,48768.0,57.4819,57.554,57.4659,57.546,48768.0
2016-12-23 13:50:00,71.91,71.98,71.84,71.95,60636.0,57.546,57.602,57.4899,57.578,60636.0
2016-12-23 14:00:00,71.95,72.0,71.93,72.0,42522.0,57.578,57.618,57.562,57.618,42522.0
2016-12-23 14:10:00,72.0,72.06,71.95,72.06,51223.0,57.618,57.666,57.578,57.666,51223.0
2016-12-23 14:20:00,72.05,72.07,71.99,71.99,60242.0,57.658,57.674,57.61,57.61,60242.0
2016-12-23 14:30:00,71.99,72.04,71.92,71.93,87277.0,57.61,57.65,57.554,57.562,87277.0
2016-12-23 14:40:00,71.92,72.01,71.91,71.99,50631.0,57.554,57.626,57.546,57.61,50631.0
2016-12-23 14:50:00,72.0,72.03,71.98,72.02,42337.0,57.618,57.642,57.602,57.634,42337.0
2016-12-23 15:00:00,72.03,72.03,71.86,71.87,102449.0,57.642,57.642,57.506,57.514,102449.0
2016-12-23 15:10:00,71.86,71.87,71.81,71.85,64752.0,57.506,57.514,57.4659,57.498,64752.0
2016-12-23 15:20:00,71.85,71.88,71.82,71.83,76002.0,57.498,57.522,57.4739,57.4819,76002.0
2016-12-23 15:30:00,71.83,71.87,71.8,71.87,58253.0,57.4819,57.514,57.4579,57.514,58253.0
2016-12-23 15:40:00,71.87,71.92,71.84,71.9,106904.0,57.514,57.554,57.4899,57.538,106904.0
2016-12-23 15:50:00,71.9,71.99,71.9,71.94,192553.0,57.538,57.61,57.538,57.57,192553.0
2016-12-27 09:30:00,72.03,72.16,71.98,72.09,124305.0,57.642,57.746,57.602,57.69,124305.0
2016-12-27 09:40:00,72.1,72.28,72.02,72.23,76429.0,57.698,57.8421,57.634,57.802,76429.0
2016-12-27 09:50:00,72.24,72.29,72.07,72.09,41214.0,57.81,57.8501,57.674,57.69,41214.0
2016-12-27 10:00:00,72.09,72.19,72.05,72.11,73577.0,57.69,57.77,57.658,57.706,73577.0
2016-12-27 10:10:00,72.11,72.14,71.96,72.0,63245.0,57.706,57.73,57.586,57.618,63245.0
2016-12-27 10:20:00,72.0,72.05,71.99,71.99,83457.0,57.618,57.658,57.61,57.61,83457.0
2016-12-27 10:30:00,72.0,72.0,71.88,71.92,50698.0,57.618,57.618,57.522,57.554,50698.0
2016-12-27 10:40:00,71.92,72.03,71.92,71.98,59747.0,57.554,57.642,57.554,57.602,59747.0
2016-12-27 10:50:00,72.0,72.07,71.99,72.03,63166.0,57.618,57.674,57.61,57.642,63166.0
2016-12-27 11:00:00,72.03,72.08,71.96,71.96,125213.0,57.642,57.682,57.586,57.586,125213.0
2016-12-27 11:10:00,71.96,72.01,71.93,71.93,50838.0,57.586,57.626,57.562,57.562,50838.0
2016-12-27 11:20:00,71.94,71.98,71.92,71.94,52064.0,57.57,57.602,57.554,57.57,52064.0
2016-12-27 11:30:00,71.95,71.97,71.86,71.87,60778.0,57.578,57.594,57.506,57.514,60778.0
2016-12-27 11:40:00,71.88,71.91,71.85,71.88,44335.0,57.522,57.546,57.498,57.522,44335.0
2016-12-27 11:50:00,71.88,71.99,71.87,71.91,90236.0,57.522,57.61,57.514,57.546,90236.0
2016-12-27 12:00:00,71.91,71.99,71.89,71.97,58630.0,57.546,57.61,57.53,57.594,58630.0
2016-12-27 12:10:00,71.98,71.99,71.94,71.99,54719.0,57.602,57.61,57.57,57.61,54719.0
2016-12-27 12:20:00,71.98,72.03,71.96,71.98,58190.0,57.602,57.642,57.586,57.602,58190.0
2016-12-27 12:30:00,71.97,72.02,71.97,72.01,50945.0,57.594,57.634,57.594,57.626,50945.0
2016-12-27 12:40:00,72.0,72.05,71.99,72.0,48518.0,57.618,57.658,57.61,57.618,48518.0
2016-12-27 12:50:00,72.0,72.0,71.94,71.96,54401.0,57.618,57.618,57.57,57.586,54401.0
2016-12-27 13:00:00,71.96,71.97,71.91,71.94,48815.0,57.586,57.594,57.546,57.57,48815.0
2016-12-27 13:10:00,71.93,71.99,71.93,71.94,38927.0,57.562,57.61,57.562,57.57,38927.0
2016-12-27 13:20:00,71.95,71.96,71.9,71.95,57077.0,57.578,57.586,57.538,57.578,57077.0
2016-12-27 13:30:00,71.95,72.01,71.95,72.0,36796.0,57.578,57.626,57.578,57.618,36796.0
2016-12-27 13:40:00,72.0,72.06,71.97,72.05,45419.0,57.618,57.666,57.594,57.658,45419.0
2016-12-27 13:50:00,72.05,72.05,71.99,72.01,50911.0,57.658,57.658,57.61,57.626,50911.0
2016-12-27 14:00:00,72.01,72.02,71.91,71.91,45553.0,57.626,57.634,57.546,57.546,45553.0
2016-12-27 14:10:00,71.92,71.92,71.85,71.89,46326.0,57.554,57.554,57.498,57.53,46326.0
2016-12-27 14:20:00,71.89,71.91,71.87,71.88,54672.0,57.53,57.546,57.514,57.522,54672.0
2016-12-27 14:30:00,71.87,71.95,71.82,71.9,82148.0,57.514,57.578,57.4739,57.538,82148.0
2016-12-27 14:40:00,71.91,72.0,71.91,72.0,55455.0,57.546,57.618,57.546,57.618,55455.0
2016-12-27 14:50:00,72.0,72.0,71.94,71.94,58878.0,57.618,57.618,57.57,57.57,58878.0
2016-12-27 15:00:00,71.95,71.98,71.86,71.88,103166.0,57.578,57.602,57.506,57.522,103166.0
2016-12-27 15:10:00,71.88,71.9,71.84,71.85,45542.0,57.522,57.538,57.4899,57.498,45542.0
2016-12-27 15:20:00,71.85,71.86,71.8,71.81,98095.0,57.498,57.506,57.4579,57.4659,98095.0
2016-12-27 15:30:00,71.8,71.85,71.8,71.84,88856.0,57.4579,57.498,57.4579,57.4899,88856.0
2016-12-27 15:40:00,71.84,71.87,71.8,71.8,101726.0,57.4899,57.514,57.4579,57.4579,101726.0
2016-12-27 15:50:00,71.8,71.82,71.69,71.77,245426.0,57.4579,57.4739,57.3699,57.4339,245426.0
2016-12-28 09:30:00,71.87,72.48,71.87,72.3,215861.0,57.514,58.0021,57.514,57.8581,215861.0
2016-12-28 09:40:00,72.32,72.36,72.14,72.28,137897.0,57.8741,57.9061,57.73,57.8421,137897.0
2016-12-28 09:50:00,72.28,72.28,71.93,71.99,121785.0,57.8421,57.8421,57.562,57.61,121785.0
2016-12-28 10:00:00,72.0,72.2,71.77,72.05,170956.0,57.618,57.778,57.4339,57.658,170956.0
2016-12-28 10:10:00,72.04,72.22,72.02,72.21,129635.0,57.65,57.794,57.634,57.786,129635.0
2016-12-28 10:20:00,72.22,72.49,72.22,72.4,208977.0,57.794,58.0101,57.794,57.9381,208977.0
2016-12-28 10:30:00,72.39,72.4,72.25,72.35,130539.0,57.9301,57.9381,57.8181,57.8981,130539.0
2016-12-28 10:40:00,72.35,72.35,72.18,72.2,100343.0,57.8981,57.8981,57.762,57.778,100343.0
2016-12-28 10:50:00,72.2,72.2,72.07,72.1,108022.0,57.778,57.778,57.674,57.698,108022.0
2016-12-28 11:00:00,72.09,72.23,72.09,72.22,76468.0,57.69,57.802,57.69,57.794,76468.0
2016-12-28 11:10:00,72.23,72.29,72.19,72.19,105577.0,57.802,57.8501,57.77,57.77,105577.0
2016-12-28 11:20:00,72.19,72.23,72.11,72.12,77760.0,57.77,57.802,57.706,57.714,77760.0
2016-12-28 11:30:00,72.12,72.16,72.09,72.14,63948.0,57.714,57.746,57.69,57.73,63948.0
2016-12-28 11:40:00,72.15,72.19,72.14,72.17,65658.0,57.738,57.77,57.73,57.754,65658.0
2016-12-28 11:50:00,72.17,72.19,72.07,72.1,74397.0,57.754,57.77,57.674,57.698,74397.0
2016-12-28 12:00:00,72.09,72.1,72.0,72.03,53663.0,57.69,57.698,57.618,57.642,53663.0
2016-12-28 12:10:00,72.02,72.05,71.99,71.99,119110.0,57.634,57.658,57.61,57.61,119110.0
2016-12-28 12:20:00,71.99,72.0,71.92,71.95,138888.0,57.61,57.618,57.554,57.578,138888.0
2016-12-28 12:30:00,71.96,71.96,71.8,71.83,87144.0,57.586,57.586,57.4579,57.4819,87144.0
2016-12-28 12:40:00,71.84,71.87,71.74,71.75,101640.0,57.4899,57.514,57.4099,57.4179,101640.0
2016-12-28 12:50:00,71.75,71.9,71.75,71.85,114113.0,57.4179,57.538,57.4179,57.498,114113.0
2016-12-28 13:00:00,71.85,71.95,71.85,71.94,71201.0,57.498,57.578,57.498,57.57,71201.0
2016-12-28 13:10:00,71.93,71.95,71.89,71.94,57582.0,57.562,57.578,57.53,57.57,57582.0
2016-12-28 13:20:00,71.94,71.97,71.9,71.9,74364.0,57.57,57.594,57.538,57.538,74364.0
2016-12-28 13:30:00,71.9,71.93,71.85,71.91,70166.0,57.538,57.562,57.498,57.546,70166.0
2016-12-28 13:40:00,71.92,71.94,71.82,71.83,80626.0,57.554,57.57,57.4739,57.4819,80626.0
2016-12-28 13:50:00,71.83,71.91,71.83,71.89,90683.0,57.4819,57.546,57.4819,57.53,90683.0
2016-12-28 14:00:00,71.89,71.95,71.77,71.78,118637.0,57.53,57.578,57.4339,57.4419,118637.0
2016-12-28 14:10:00,71.78,71.84,71.72,71.75,96980.0,57.4419,57.4899,57.3939,57.4179,96980.0
2016-12-28 14:20:00,71.76,71.87,71.75,71.85,103108.0,57.4259,57.514,57.4179,57.498,103108.0
2016-12-28 14:30:00,71.85,71.92,71.83,71.9,130003.0,57.498,57.554,57.4819,57.538,130003.0
2016-12-28 14:40:00,71.89,71.97,71.88,71.96,115456.0,57.53,57.594,57.522,57.586,115456.0
2016-12-28 14:50:00,71.97,71.97,71.86,71.9,103621.0,57.594,57.594,57.506,57.538,103621.0
2016-12-28 15:00:00,71.9,72.0,71.87,71.88,114561.0,57.538,57.618,57.514,57.522,114561.0
2016-12-28 15:10:00,71.88,71.94,71.86,71.86,104538.0,57.522,57.57,57.506,57.506,104538.0
2016-12-28 15:20:00,71.87,71.94,71.84,71.85,129413.0,57.514,57.57,57.4899,57.498,129413.0
2016-12-28 15:30:00,71.84,71.89,71.83,71.87,130793.0,57.4899,57.53,57.4819,57.514,130793.0
2016-12-28 15:40:00,71.86,71.87,71.73,71.79,305505.0,57.506,57.514,57.4019,57.4499,305505.0
2016-12-28 15:50:00,71.8,71.87,71.78,71.81,381048.0,57.4579,57.514,57.4419,57.4659,381048.0
2016-12-29 09:30:00,71.73,71.97,71.33,71.48,213286.0,57.4019,57.594,57.0818,57.2019,213286.0
2016-12-29 09:40:00,71.5,71.55,71.38,71.48,73473.0,57.2179,57.2579,57.1218,57.2019,73473.0
2016-12-29 09:50:00,71.46,71.49,71.37,71.48,71130.0,57.1859,57.2099,57.1138,57.2019,71130.0
2016-12-29 10:00:00,71.46,71.62,71.43,71.62,71554.0,57.1859,57.3139,57.1618,57.3139,71554.0
2016-12-29 10:10:00,71.61,71.77,71.61,71.75,54596.0,57.3059,57.4339,57.3059,57.4179,54596.0
2016-12-29 10:20:00,71.74,71.93,71.74,71.89,74064.0,57.4099,57.562,57.4099,57.53,74064.0
2016-12-29 10:30:00,71.89,71.95,71.83,71.84,70283.0,57.53,57.578,57.4819,57.4899,70283.0
2016-12-29 10:40:00,71.85,71.94,71.82,71.85,67986.0,57.498,57.57,57.4739,57.498,67986.0
2016-12-29 10:50:00,71.85,71.87,71.8,71.81,57852.0,57.498,57.514,57.4579,57.4659,57852.0
2016-12-29 11:00:00,71.81,71.86,71.77,71.84,102868.0,57.4659,57.506,57.4339,57.4899,102868.0
2016-12-29 11:10:00,71.84,71.93,71.8,71.84,98166.0,57.4899,57.562,57.4579,57.4899,98166.0
2016-12-29 11:20:00,71.84,71.91,71.81,71.88,78389.0,57.4899,57.546,57.4659,57.522,78389.0
2016-12-29 11:30:00,71.88,71.98,71.88,71.96,86034.0,57.522,57.602,57.522,57.586,86034.0
2016-12-29 11:40:00,71.95,71.96,71.82,71.84,52359.0,57.578,57.586,57.4739,57.4899,52359.0
2016-12-29 11:50:00,71.84,71.84,71.64,71.65,70916.0,57.4899,57.4899,57.3299,57.3379,70916.0
2016-12-29 12:00:00,71.64,71.7,71.54,71.55,82516.0,57.3299,57.3779,57.2499,57.2579,82516.0
2016-12-29 12:10:00,71.55,71.67,71.48,71.6,95710.0,57.2579,57.3539,57.2019,57.2979,95710.0
2016-12-29 12:20:00,71.61,71.68,71.6,71.67,51747.0,57.3059,57.3619,57.2979,57.3539,51747.0
2016-12-29 12:30:00,71.67,71.69,71.64,71.67,39073.0,57.3539,57.3699,57.3299,57.3539,39073.0
2016-12-29 12:40:00,71.67,71.81,71.66,71.8,79929.0,57.3539,57.4659,57.3459,57.4579,79929.0
2016-12-29 12:50:00,71.8,71.83,71.69,71.69,38627.0,57.4579,57.4819,57.3699,57.3699,38627.0
2016-12-29 13:00:00,71.7,71.77,71.69,71.74,47392.0,57.3779,57.4339,57.3699,57.4099,47392.0
2016-12-29 13:10:00,71.74,71.74,71.66,71.69,51353.0,57.4099,57.4099,57.3459,57.3699,51353.0
2016-12-29 13:20:00,71.68,71.74,71.61,71.63,75056.0,57.3619,57.4099,57.3059,57.3219,75056.0
2016-12-29 13:30:00,71.63,71.63,71.55,71.57,114583.0,57.3219,57.3219,57.2579,57.2739,114583.0
2016-12-29 13:40:00,71.57,71.58,71.51,71.57,49973.0,57.2739,57.2819,57.2259,57.2739,49973.0
2016-12-29 13:50:00,71.57,71.62,71.53,71.61,57687.0,57.2739,57.3139,57.2419,57.3059,57687.0
2016-12-29 14:00:00,71.61,71.67,71.6,71.61,55671.0,57.3059,57.3539,57.2979,57.3059,55671.0
2016-12-29 14:10:00,71.61,71.65,71.59,71.62,64910.0,57.3059,57.3379,57.2899,57.3139,64910.0
2016-12-29 14:20:00,71.63,71.7,71.58,71.61,70924.0,57.3219,57.3779,57.2819,57.3059,70924.0
2016-12-29 14:30:00,71.6,71.61,71.47,71.49,74996.0,57.2979,57.3059,57.1939,57.2099,74996.0
2016-12-29 14:40:00,71.49,71.5,71.38,71.4,112696.0,57.2099,57.2179,57.1218,57.1378,112696.0
2016-12-29 14:50:00,71.4,71.46,71.39,71.45,54408.0,57.1378,57.1859,57.1298,57.1779,54408.0
2016-12-29 15:00:00,71.46,71.53,71.44,71.47,88926.0,57.1859,57.2419,57.1698,57.1939,88926.0
2016-12-29 15:10:00,71.48,71.51,71.45,71.5,76820.0,57.2019,57.2259,57.1779,57.2179,76820.0
2016-12-29 15:20:00,71.49,71.53,71.48,71.52,103680.0,57.2099,57.2419,57.2019,57.2339,103680.0
2016-12-29 15:30:00,71.52,71.58,71.48,71.57,132293.0,57.2339,57.2819,57.2019,57.2739,132293.0
2016-12-29 15:40:00,71.56,71.59,71.52,71.52,150552.0,57.2659,57.2899,57.2339,57.2339,150552.0
2016-12-29 15:50:00,71.53,71.56,71.5,71.54,234777.0,57.2419,57.2659,57.2179,57.2499,234777.0
2016-12-30 09:30:00,71.79,72.0,71.52,71.56,181498.0,57.4499,57.618,57.2339,57.2659,181498.0
2016-12-30 09:40:00,71.56,71.64,71.43,71.5,55376.0,57.2659,57.3299,57.1618,57.2179,55376.0
2016-12-30 09:50:00,71.48,71.55,71.4,71.48,79639.0,57.2019,57.2579,57.1378,57.2019,79639.0
2016-12-30 10:00:00,71.46,71.57,71.41,71.55,102873.0,57.1859,57.2739,57.1458,57.2579,102873.0
2016-12-30 10:10:00,71.54,71.6,71.36,71.41,85433.0,57.2499,57.2979,57.1058,57.1458,85433.0
2016-12-30 10:20:00,71.41,71.45,71.33,71.36,92322.0,57.1458,57.1779,57.0818,57.1058,92322.0
2016-12-30 10:30:00,71.37,71.54,71.36,71.53,88732.0,57.1138,57.2499,57.1058,57.2419,88732.0
2016-12-30 10:40:00,71.54,71.61,71.5,71.58,67667.0,57.2499,57.3059,57.2179,57.2819,67667.0
2016-12-30 10:50:00,71.59,71.73,71.56,71.72,62084.0,57.2899,57.4019,57.2659,57.3939,62084.0
2016-12-30 11:00:00,71.72,71.72,71.51,71.52,68425.0,57.3939,57.3939,57.2259,57.2339,68425.0
2016-12-30 11:10:00,71.52,71.64,71.52,71.6,34554.0,57.2339,57.3299,57.2339,57.2979,34554.0
2016-12-30 11:20:00,71.6,71.74,71.58,71.67,90872.0,57.2979,57.4099,57.2819,57.3539,90872.0
2016-12-30 11:30:00,71.67,71.78,71.63,71.63,78760.0,57.3539,57.4419,57.3219,57.3219,78760.0
2016-12-30 11:40:00,71.64,71.67,71.6,71.62,74563.0,57.3299,57.3539,57.2979,57.3139,74563.0
2016-12-30 11:50:00,71.62,71.68,71.59,71.59,58196.0,57.3139,57.3619,57.2899,57.2899,58196.0
2016-12-30 12:00:00,71.59,71.61,71.53,71.53,53689.0,57.2899,57.3059,57.2419,57.2419,53689.0
2016-12-30 12:10:00,71.53,71.6,71.46,71.49,57043.0,57.2419,57.2979,57.1859,57.2099,57043.0
2016-12-30 12:20:00,71.49,71.54,71.45,71.54,61001.0,57.2099,57.2499,57.1779,57.2499,61001.0
2016-12-30 12:30:00,71.53,71.59,71.51,71.55,52745.0,57.2419,57.2899,57.2259,57.2579,52745.0
2016-12-30 12:40:00,71.55,71.56,71.5,71.54,46851.0,57.2579,57.2659,57.2179,57.2499,46851.0
2016-12-30 12:50:00,71.53,71.56,71.49,71.53,66747.0,57.2419,57.2659,57.2099,57.2419,66747.0
2016-12-30 13:00:00,71.54,71.55,71.5,71.52,43007.0,57.2499,57.2579,57.2179,57.2339,43007.0
2016-12-30 13:10:00,71.51,71.58,71.51,71.57,74306.0,57.2259,57.2819,57.2259,57.2739,74306.0
2016-12-30 13:20:00,71.57,71.6,71.55,71.6,42897.0,57.2739,57.2979,57.2579,57.2979,42897.0
2016-12-30 13:30:00,71.6,71.61,71.54,71.56,69827.0,57.2979,57.3059,57.2499,57.2659,69827.0
2016-12-30 13:40:00,71.57,71.58,71.49,71.5,57993.0,57.2739,57.2819,57.2099,57.2179,57993.0
2016-12-30 13:50:00,71.5,71.51,71.45,71.48,91614.0,57.2179,57.2259,57.1779,57.2019,91614.0
2016-12-30 14:00:00,71.49,71.49,71.35,71.36,52638.0,57.2099,57.2099,57.0978,57.1058,52638.0
2016-12-30 14:10:00,71.35,71.45,71.31,71.39,116335.0,57.0978,57.1779,57.0658,57.1298,116335.0
2016-12-30 14:20:00,71.39,71.4,71.25,71.27,95090.0,57.1298,57.1378,57.0178,57.0338,95090.0
2016-12-30 14:30:00,71.27,71.33,71.26,71.33,63512.0,57.0338,57.0818,57.0258,57.0818,63512.0
2016-12-30 14:40:00,71.32,71.33,71.16,71.16,89926.0,57.0738,57.0818,56.9458,56.9458,89926.0
2016-12-30 14:50:00,71.17,71.32,71.15,71.28,152951.0,56.9538,57.0738,56.9378,57.0418,152951.0
2016-12-30 15:00:00,71.29,71.3,71.21,71.3,76055.0,57.0498,57.0578,56.9858,57.0578,76055.0
2016-12-30 15:10:00,71.3,71.41,71.29,71.41,53347.0,57.0578,57.1458,57.0498,57.1458,53347.0
2016-12-30 15:20:00,71.41,71.41,71.28,71.31,277169.0,57.1458,57.1458,57.0418,57.0658,277169.0
2016-12-30 15:30:00,71.31,71.32,71.25,71.3,182200.0,57.0658,57.0738,57.0178,57.0578,182200.0
2016-12-30 15:40:00,71.3,71.3,71.12,71.12,237499.0,57.0578,57.0578,56.9138,56.9138,237499.0
2016-12-30 15:50:00,71.12,71.31,71.08,71.27,748597.0,56.9138,57.0658,56.8818,57.0338,748597.0
2017-01-03 09:30:00,70.19,70.5,69.68,69.77,805827.0,56.1695,56.4176,55.7614,55.8334,805827.0
2017-01-03 09:40:00,69.76,69.88,69.35,69.77,517673.0,55.8254,55.9215,55.4973,55.8334,517673.0
2017-01-03 09:50:00,69.78,70.08,69.72,69.99,381856.0,55.8414,56.0815,55.7934,56.0095,381856.0
2017-01-03 10:00:00,70.01,70.25,69.82,70.17,281756.0,56.0255,56.2176,55.8734,56.1535,281756.0
2017-01-03 10:10:00,70.17,70.22,69.98,70.19,263584.0,56.1535,56.1935,56.0015,56.1695,263584.0
2017-01-03 10:20:00,70.2,70.35,70.02,70.11,272890.0,56.1775,56.2976,56.0335,56.1055,272890.0
2017-01-03 10:30:00,70.11,70.16,70.01,70.06,306694.0,56.1055,56.1455,56.0255,56.0655,306694.0
2017-01-03 10:40:00,70.07,70.35,70.06,70.32,230229.0,56.0735,56.2976,56.0655,56.2736,230229.0
2017-01-03 10:50:00,70.31,70.35,70.22,70.32,212892.0,56.2656,56.2976,56.1935,56.2736,212892.0
2017-01-03 11:00:00,70.31,70.69,70.29,70.65,292890.0,56.2656,56.5697,56.2496,56.5377,292890.0
2017-01-03 11:10:00,70.64,70.65,70.41,70.51,305358.0,56.5296,56.5377,56.3456,56.4256,305358.0
2017-01-03 11:20:00,70.5,70.56,70.46,70.53,216800.0,56.4176,56.4656,56.3856,56.4416,216800.0
2017-01-03 11:30:00,70.54,70.54,70.37,70.38,270781.0,56.4496,56.4496,56.3136,56.3216,270781.0
2017-01-03 11:40:00,70.39,70.44,70.31,70.4,165208.0,56.3296,56.3696,56.2656,56.3376,165208.0
2017-01-03 11:50:00,70.4,70.44,70.36,70.42,164628.0,56.3376,56.3696,56.3056,56.3536,164628.0
2017-01-03 12:00:00,70.43,70.45,70.35,70.42,185360.0,56.3616,56.3776,56.2976,56.3536,185360.0
2017-01-03 12:10:00,70.41,70.47,70.39,70.47,160442.0,56.3456,56.3936,56.3296,56.3936,160442.0
2017-01-03 12:20:00,70.47,70.48,70.37,70.45,108790.0,56.3936,56.4016,56.3136,56.3776,108790.0
2017-01-03 12:30:00,70.45,70.56,70.45,70.52,113693.0,56.3776,56.4656,56.3776,56.4336,113693.0
2017-01-03 12:40:00,70.51,70.64,70.51,70.63,118452.0,56.4256,56.5296,56.4256,56.5216,118452.0
2017-01-03 12:50:00,70.64,70.69,70.61,70.63,107376.0,56.5296,56.5697,56.5056,56.5216,107376.0
2017-01-03 13:00:00,70.63,70.71,70.61,70.68,85965.0,56.5216,56.5857,56.5056,56.5617,85965.0
2017-01-03 13:10:00,70.68,70.9,70.67,70.9,122805.0,56.5617,56.7377,56.5537,56.7377,122805.0
2017-01-03 13:20:00,70.9,71.03,70.87,70.88,147582.0,56.7377,56.8417,56.7137,56.7217,147582.0
2017-01-03 13:30:00,70.89,70.91,70.78,70.84,97483.0,56.7297,56.7457,56.6417,56.6897,97483.0
2017-01-03 13:40:00,70.85,70.91,70.84,70.86,121974.0,56.6977,56.7457,56.6897,56.7057,121974.0
2017-01-03 13:50:00,70.87,70.91,70.82,70.82,137380.0,56.7137,56.7457,56.6737,56.6737,137380.0
2017-01-03 14:00:00,70.82,70.9,70.58,70.63,277929.0,56.6737,56.7377,56.4816,56.5216,277929.0
2017-01-03 14:10:00,70.63,70.76,70.62,70.65,138905.0,56.5216,56.6257,56.5136,56.5377,138905.0
2017-01-03 14:20:00,70.65,70.68,70.47,70.47,350811.0,56.5377,56.5617,56.3936,56.3936,350811.0
2017-01-03 14:30:00,70.47,70.55,70.45,70.5,186586.0,56.3936,56.4576,56.3776,56.4176,186586.0
2017-01-03 14:40:00,70.49,70.61,70.47,70.55,195025.0,56.4096,56.5056,56.3936,56.4576,195025.0
2017-01-03 14:50:00,70.55,70.56,70.43,70.48,195555.0,56.4576,56.4656,56.3616,56.4016,195555.0
2017-01-03 15:00:00,70.48,70.55,70.46,70.46,267241.0,56.4016,56.4576,56.3856,56.3856,267241.0
2017-01-03 15:10:00,70.47,70.6,70.45,70.51,202404.0,56.3936,56.4976,56.3776,56.4256,202404.0
2017-01-03 15:20:00,70.52,70.53,70.45,70.48,217086.0,56.4336,56.4416,56.3776,56.4016,217086.0
2017-01-03 15:30:00,70.48,70.6,70.4,70.59,255471.0,56.4016,56.4976,56.3376,56.4896,255471.0
2017-01-03 15:40:00,70.59,70.67,70.52,70.6,435023.0,56.4896,56.5537,56.4336,56.4976,435023.0
2017-01-03 15:50:00,70.61,70.65,70.54,70.62,682148.0,56.5056,56.5377,56.4496,56.5136,682148.0
2017-01-04 09:30:00,70.9,71.18,70.82,71.1,389042.0,56.7377,56.9618,56.6737,56.8978,389042.0
2017-01-04 09:40:00,71.1,71.2,71.0,71.1,190879.0,56.8978,56.9778,56.8177,56.8978,190879.0
2017-01-04 09:50:00,71.12,71.25,71.11,71.18,299546.0,56.9138,57.0178,56.9058,56.9618,299546.0
2017-01-04 10:00:00,71.2,71.34,71.18,71.32,182537.0,56.9778,57.0898,56.9618,57.0738,182537.0
2017-01-04 10:10:00,71.33,71.55,71.24,71.53,277561.0,57.0818,57.2579,57.0098,57.2419,277561.0
2017-01-04 10:20:00,71.52,71.58,71.36,71.37,277025.0,57.2339,57.2819,57.1058,57.1138,277025.0
2017-01-04 10:30:00,71.36,71.45,71.33,71.42,141160.0,57.1058,57.1779,57.0818,57.1538,141160.0
2017-01-04 10:40:00,71.43,71.51,71.42,71.5,204753.0,57.1618,57.2259,57.1538,57.2179,204753.0
2017-01-04 10:50:00,71.5,71.58,71.44,71.45,171988.0,57.2179,57.2819,57.1698,57.1779,171988.0
2017-01-04 11:00:00,71.45,71.49,71.37,71.41,178645.0,57.1779,57.2099,57.1138,57.1458,178645.0
2017-01-04 11:10:00,71.41,71.51,71.39,71.45,157159.0,57.1458,57.2259,57.1298,57.1779,157159.0
2017-01-04 11:20:00,71.45,71.48,71.39,71.45,163435.0,57.1779,57.2019,57.1298,57.1779,163435.0
2017-01-04 11:30:00,71.47,71.51,71.45,71.47,191115.0,57.1939,57.2259,57.1779,57.1939,191115.0
2017-01-04 11:40:00,71.47,71.51,71.42,71.5,142031.0,57.1939,57.2259,57.1538,57.2179,142031.0
2017-01-04 11:50:00,71.51,71.58,71.5,71.57,107845.0,57.2259,57.2819,57.2179,57.2739,107845.0
2017-01-04 12:00:00,71.57,71.66,71.51,71.52,143448.0,57.2739,57.3459,57.2259,57.2339,143448.0
2017-01-04 12:10:00,71.51,71.52,71.34,71.35,139897.0,57.2259,57.2339,57.0898,57.0978,139897.0
2017-01-04 12:20:00,71.34,71.4,71.31,71.39,100120.0,57.0898,57.1378,57.0658,57.1298,100120.0
2017-01-04 12:30:00,71.39,71.47,71.38,71.47,82013.0,57.1298,57.1939,57.1218,57.1939,82013.0
2017-01-04 12:40:00,71.47,71.53,71.41,71.41,122972.0,57.1939,57.2419,57.1458,57.1458,122972.0
2017-01-04 12:50:00,71.42,71.43,71.36,71.39,72502.0,57.1538,57.1618,57.1058,57.1298,72502.0
2017-01-04 13:00:00,71.39,71.45,71.38,71.39,89886.0,57.1298,57.1779,57.1218,57.1298,89886.0
2017-01-04 13:10:00,71.38,71.5,71.38,71.48,79129.0,57.1218,57.2179,57.1218,57.2019,79129.0
2017-01-04 13:20:00,71.47,71.51,71.42,71.5,122284.0,57.1939,57.2259,57.1538,57.2179,122284.0
2017-01-04 13:30:00,71.5,71.52,71.39,71.5,145322.0,57.2179,57.2339,57.1298,57.2179,145322.0
2017-01-04 13:40:00,71.51,71.52,71.46,71.49,135929.0,57.2259,57.2339,57.1859,57.2099,135929.0
2017-01-04 13:50:00,71.48,71.52,71.4,71.41,97322.0,57.2019,57.2339,57.1378,57.1458,97322.0
2017-01-04 14:00:00,71.41,71.49,71.41,71.48,147303.0,57.1458,57.2099,57.1458,57.2019,147303.0
2017-01-04 14:10:00,71.48,71.49,71.35,71.44,258804.0,57.2019,57.2099,57.0978,57.1698,258804.0
2017-01-04 14:20:00,71.45,71.46,71.31,71.41,144693.0,57.1779,57.1859,57.0658,57.1458,144693.0
2017-01-04 14:30:00,71.4,71.41,71.32,71.37,143675.0,57.1378,57.1458,57.0738,57.1138,143675.0
2017-01-04 14:40:00,71.37,71.4,71.3,71.36,91566.0,57.1138,57.1378,57.0578,57.1058,91566.0
2017-01-04 14:50:00,71.37,71.4,71.33,71.39,71920.0,57.1138,57.1378,57.0818,57.1298,71920.0
2017-01-04 15:00:00,71.38,71.4,71.35,71.37,104363.0,57.1218,57.1378,57.0978,57.1138,104363.0
2017-01-04 15:10:00,71.36,71.38,71.31,71.36,109138.0,57.1058,57.1218,57.0658,57.1058,109138.0
2017-01-04 15:20:00,71.35,71.4,71.33,71.4,150613.0,57.0978,57.1378,57.0818,57.1378,150613.0
2017-01-04 15:30:00,71.39,71.43,71.36,71.39,212324.0,57.1298,57.1618,57.1058,57.1298,212324.0
2017-01-04 15:40:00,71.4,71.42,71.37,71.38,319569.0,57.1378,57.1538,57.1138,57.1218,319569.0
2017-01-04 15:50:00,71.39,71.42,71.18,71.26,534304.0,57.1298,57.1538,56.9618,57.0258,534304.0
2017-01-05 09:30:00,71.48,71.51,71.07,71.4,242236.0,57.2019,57.2259,56.8738,57.1378,242236.0
2017-01-05 09:40:00,71.4,71.4,71.11,71.24,119632.0,57.1378,57.1378,56.9058,57.0098,119632.0
2017-01-05 09:50:00,71.23,71.25,70.93,70.93,183831.0,57.0018,57.0178,56.7617,56.7617,183831.0
2017-01-05 10:00:00,70.93,71.05,70.91,70.99,118027.0,56.7617,56.8578,56.7457,56.8097,118027.0
2017-01-05 10:10:00,70.99,71.14,70.91,71.14,132227.0,56.8097,56.9298,56.7457,56.9298,132227.0
2017-01-05 10:20:00,71.13,71.16,71.0,71.11,189954.0,56.9218,56.9458,56.8177,56.9058,189954.0
2017-01-05 10:30:00,71.11,71.17,71.04,71.1,125678.0,56.9058,56.9538,56.8497,56.8978,125678.0
2017-01-05 10:40:00,71.09,71.09,70.95,71.01,197922.0,56.8898,56.8898,56.7777,56.8257,197922.0
2017-01-05 10:50:00,71.02,71.12,70.98,71.02,143775.0,56.8337,56.9138,56.8017,56.8337,143775.0
2017-01-05 11:00:00,71.01,71.06,70.84,70.93,108857.0,56.8257,56.8658,56.6897,56.7617,108857.0
2017-01-05 11:10:00,70.93,71.13,70.87,71.12,84882.0,56.7617,56.9218,56.7137,56.9138,84882.0
2017-01-05 11:20:00,71.12,71.23,71.11,71.12,113620.0,56.9138,57.0018,56.9058,56.9138,113620.0
2017-01-05 11:30:00,71.12,71.15,71.03,71.09,255271.0,56.9138,56.9378,56.8417,56.8898,255271.0
2017-01-05 11:40:00,71.09,71.12,71.0,71.0,96959.0,56.8898,56.9138,56.8177,56.8177,96959.0
2017-01-05 11:50:00,71.01,71.03,70.92,71.02,91681.0,56.8257,56.8417,56.7537,56.8337,91681.0
2017-01-05 12:00:00,71.02,71.03,70.86,70.87,95104.0,56.8337,56.8417,56.7057,56.7137,95104.0
2017-01-05 12:10:00,70.87,70.89,70.76,70.8,121007.0,56.7137,56.7297,56.6257,56.6577,121007.0
2017-01-05 12:20:00,70.8,70.83,70.65,70.66,138754.0,56.6577,56.6817,56.5377,56.5457,138754.0
2017-01-05 12:30:00,70.66,70.72,70.6,70.72,101925.0,56.5457,56.5937,56.4976,56.5937,101925.0
2017-01-05 12:40:00,70.72,70.72,70.6,70.68,89204.0,56.5937,56.5937,56.4976,56.5617,89204.0
2017-01-05 12:50:00,70.68,70.7,70.59,70.7,154394.0,56.5617,56.5777,56.4896,56.5777,154394.0
2017-01-05 13:00:00,70.7,70.76,70.69,70.74,86055.0,56.5777,56.6257,56.5697,56.6097,86055.0
2017-01-05 13:10:00,70.73,70.77,70.71,70.72,65175.0,56.6017,56.6337,56.5857,56.5937,65175.0
2017-01-05 13:20:00,70.73,70.75,70.65,70.72,107808.0,56.6017,56.6177,56.5377,56.5937,107808.0
2017-01-05 13:30:00,70.72,70.81,70.69,70.75,126750.0,56.5937,56.6657,56.5697,56.6177,126750.0
2017-01-05 13:40:00,70.75,70.78,70.69,70.75,111817.0,56.6177,56.6417,56.5697,56.6177,111817.0
2017-01-05 13:50:00,70.74,70.78,70.72,70.75,118019.0,56.6097,56.6417,56.5937,56.6177,118019.0
2017-01-05 14:00:00,70.75,70.87,70.75,70.82,111604.0,56.6177,56.7137,56.6177,56.6737,111604.0
2017-01-05 14:10:00,70.83,70.91,70.81,70.81,88592.0,56.6817,56.7457,56.6657,56.6657,88592.0
2017-01-05 14:20:00,70.82,70.85,70.78,70.78,74854.0,56.6737,56.6977,56.6417,56.6417,74854.0
2017-01-05 14:30:00,70.78,70.83,70.75,70.76,93584.0,56.6417,56.6817,56.6177,56.6257,93584.0
2017-01-05 14:40:00,70.76,70.76,70.65,70.67,104344.0,56.6257,56.6257,56.5377,56.5537,104344.0
2017-01-05 14:50:00,70.66,70.81,70.66,70.78,107117.0,56.5457,56.6657,56.5457,56.6417,107117.0
2017-01-05 15:00:00,70.78,70.9,70.76,70.89,107725.0,56.6417,56.7377,56.6257,56.7297,107725.0
2017-01-05 15:10:00,70.88,70.95,70.81,70.91,161127.0,56.7217,56.7777,56.6657,56.7457,161127.0
2017-01-05 15:20:00,70.91,70.97,70.89,70.95,107010.0,56.7457,56.7937,56.7297,56.7777,107010.0
2017-01-05 15:30:00,70.95,70.96,70.86,70.88,114713.0,56.7777,56.7857,56.7057,56.7217,114713.0
2017-01-05 15:40:00,70.88,70.96,70.87,70.91,179589.0,56.7217,56.7857,56.7137,56.7457,179589.0
2017-01-05 15:50:00,70.91,70.92,70.78,70.81,437881.0,56.7457,56.7537,56.6417,56.6657,437881.0
2017-01-06 09:30:00,71.14,71.35,71.1,71.29,272152.0,56.9298,57.0978,56.8978,57.0498,272152.0
2017-01-06 09:40:00,71.29,71.43,71.25,71.27,154878.0,57.0498,57.1618,57.0178,57.0338,154878.0
2017-01-06 09:50:00,71.27,71.42,71.26,71.32,98550.0,57.0338,57.1538,57.0258,57.0738,98550.0
2017-01-06 10:00:00,71.33,71.46,71.33,71.4,165867.0,57.0818,57.1859,57.0818,57.1378,165867.0
2017-01-06 10:10:00,71.4,71.48,71.39,71.46,117994.0,57.1378,57.2019,57.1298,57.1859,117994.0
2017-01-06 10:20:00,71.45,71.53,71.45,71.49,134796.0,57.1779,57.2419,57.1779,57.2099,134796.0
2017-01-06 10:30:00,71.5,71.56,71.38,71.52,135973.0,57.2179,57.2659,57.1218,57.2339,135973.0
2017-01-06 10:40:00,71.53,71.55,71.4,71.5,127589.0,57.2419,57.2579,57.1378,57.2179,127589.0
2017-01-06 10:50:00,71.5,71.59,71.47,71.53,111977.0,57.2179,57.2899,57.1939,57.2419,111977.0
2017-01-06 11:00:00,71.53,71.72,71.53,71.68,162588.0,57.2419,57.3939,57.2419,57.3619,162588.0
2017-01-06 11:10:00,71.69,71.92,71.67,71.9,304126.0,57.3699,57.554,57.3539,57.538,304126.0
2017-01-06 11:20:00,71.89,71.97,71.85,71.86,137913.0,57.53,57.594,57.498,57.506,137913.0
2017-01-06 11:30:00,71.87,71.94,71.78,71.94,240211.0,57.514,57.57,57.4419,57.57,240211.0
2017-01-06 11:40:00,71.94,72.06,71.94,72.02,202262.0,57.57,57.666,57.57,57.634,202262.0
2017-01-06 11:50:00,72.03,72.08,71.95,72.06,119627.0,57.642,57.682,57.578,57.666,119627.0
2017-01-06 12:00:00,72.05,72.08,72.0,72.07,110267.0,57.658,57.682,57.618,57.674,110267.0
2017-01-06 12:10:00,72.08,72.27,72.07,72.23,164600.0,57.682,57.8341,57.674,57.802,164600.0
2017-01-06 12:20:00,72.23,72.29,72.17,72.19,110863.0,57.802,57.8501,57.754,57.77,110863.0
2017-01-06 12:30:00,72.19,72.34,72.19,72.33,170898.0,57.77,57.8901,57.77,57.8821,170898.0
2017-01-06 12:40:00,72.33,72.39,72.31,72.36,132279.0,57.8821,57.9301,57.8661,57.9061,132279.0
2017-01-06 12:50:00,72.35,72.4,72.34,72.39,106563.0,57.8981,57.9381,57.8901,57.9301,106563.0
2017-01-06 13:00:00,72.38,72.55,72.38,72.55,207587.0,57.9221,58.0581,57.9221,58.0581,207587.0
2017-01-06 13:10:00,72.55,72.55,72.47,72.49,184760.0,58.0581,58.0581,57.9941,58.0101,184760.0
2017-01-06 13:20:00,72.49,72.54,72.43,72.49,112616.0,58.0101,58.0501,57.9621,58.0101,112616.0
2017-01-06 13:30:00,72.48,72.5,72.37,72.47,112716.0,58.0021,58.0181,57.9141,57.9941,112716.0
2017-01-06 13:40:00,72.47,72.52,72.45,72.51,112278.0,57.9941,58.0341,57.9781,58.0261,112278.0
2017-01-06 13:50:00,72.5,72.52,72.38,72.41,118821.0,58.0181,58.0341,57.9221,57.9461,118821.0
2017-01-06 14:00:00,72.41,72.46,72.37,72.4,149797.0,57.9461,57.9861,57.9141,57.9381,149797.0
2017-01-06 14:10:00,72.4,72.4,72.25,72.31,169303.0,57.9381,57.9381,57.8181,57.8661,169303.0
2017-01-06 14:20:00,72.32,72.36,72.26,72.28,138739.0,57.8741,57.9061,57.8261,57.8421,138739.0
2017-01-06 14:30:00,72.28,72.34,72.25,72.3,425001.0,57.8421,57.8901,57.8181,57.8581,425001.0
2017-01-06 14:40:00,72.31,72.39,72.24,72.37,116690.0,57.8661,57.9301,57.81,57.9141,116690.0
2017-01-06 14:50:00,72.38,72.41,72.32,72.35,166958.0,57.9221,57.9461,57.8741,57.8981,166958.0
2017-01-06 15:00:00,72.35,72.41,72.33,72.4,216675.0,57.8981,57.9461,57.8821,57.9381,216675.0
2017-01-06 15:10:00,72.41,72.71,72.39,72.67,247081.0,57.9461,58.1862,57.9301,58.1542,247081.0
2017-01-06 15:20:00,72.67,72.79,72.65,72.67,224235.0,58.1542,58.2502,58.1382,58.1542,224235.0
2017-01-06 15:30:00,72.66,72.7,72.6,72.7,281691.0,58.1462,58.1782,58.0981,58.1782,281691.0
2017-01-06 15:40:00,72.7,72.77,72.7,72.76,356235.0,58.1782,58.2342,58.1782,58.2262,356235.0
2017-01-06 15:50:00,72.76,72.88,72.7,72.88,904858.0,58.2262,58.3222,58.1782,58.3222,904858.0
2017-01-09 09:30:00,73.31,73.84,73.2,73.73,283243.0,58.6663,59.0904,58.5783,59.0024,283243.0
2017-01-09 09:40:00,73.69,73.76,73.57,73.7,242980.0,58.9704,59.0264,58.8744,58.9784,242980.0
2017-01-09 09:50:00,73.71,73.72,73.42,73.67,209422.0,58.9864,58.9944,58.7543,58.9544,209422.0
2017-01-09 10:00:00,73.67,73.71,73.48,73.7,242586.0,58.9544,58.9864,58.8024,58.9784,242586.0
2017-01-09 10:10:00,73.7,73.79,73.62,73.79,172606.0,58.9784,59.0504,58.9144,59.0504,172606.0
2017-01-09 10:20:00,73.78,73.79,73.69,73.72,132437.0,59.0424,59.0504,58.9704,58.9944,132437.0
2017-01-09 10:30:00,73.72,73.79,73.64,73.77,254010.0,58.9944,59.0504,58.9304,59.0344,254010.0
2017-01-09 10:40:00,73.77,73.95,73.75,73.9,248067.0,59.0344,59.1785,59.0184,59.1385,248067.0
2017-01-09 10:50:00,73.9,73.95,73.79,73.8,183681.0,59.1385,59.1785,59.0504,59.0584,183681.0
2017-01-09 11:00:00,73.8,73.89,73.76,73.85,265524.0,59.0584,59.1305,59.0264,59.0985,265524.0
2017-01-09 11:10:00,73.84,73.91,73.74,73.9,160382.0,59.0904,59.1465,59.0104,59.1385,160382.0
2017-01-09 11:20:00,73.9,73.9,73.76,73.8,172939.0,59.1385,59.1385,59.0264,59.0584,172939.0
2017-01-09 11:30:00,73.8,73.83,73.72,73.81,219894.0,59.0584,59.0824,58.9944,59.0664,219894.0
2017-01-09 11:40:00,73.8,73.82,73.6,73.76,170457.0,59.0584,59.0744,58.8984,59.0264,170457.0
2017-01-09 11:50:00,73.75,73.86,73.69,73.85,148700.0,59.0184,59.1065,58.9704,59.0985,148700.0
2017-01-09 12:00:00,73.85,73.96,73.8,73.9,116604.0,59.0985,59.1865,59.0584,59.1385,116604.0
2017-01-09 12:10:00,73.9,73.93,73.78,73.81,136301.0,59.1385,59.1625,59.0424,59.0664,136301.0
2017-01-09 12:20:00,73.81,73.93,73.8,73.92,118000.0,59.0664,59.1625,59.0584,59.1545,118000.0
2017-01-09 12:30:00,73.92,73.99,73.82,73.97,153471.0,59.1545,59.2105,59.0744,59.1945,153471.0
2017-01-09 12:40:00,73.97,74.0,73.94,73.98,126815.0,59.1945,59.2185,59.1705,59.2025,126815.0
2017-01-09 12:50:00,73.98,74.0,73.88,73.95,134133.0,59.2025,59.2185,59.1225,59.1785,134133.0
2017-01-09 13:00:00,73.95,73.99,73.91,73.94,112258.0,59.1785,59.2105,59.1465,59.1705,112258.0
2017-01-09 13:10:00,73.93,73.98,73.88,73.95,115770.0,59.1625,59.2025,59.1225,59.1785,115770.0
2017-01-09 13:20:00,73.95,73.97,73.77,73.87,207418.0,59.1785,59.1945,59.0344,59.1145,207418.0
2017-01-09 13:30:00,73.86,73.89,73.83,73.87,123416.0,59.1065,59.1305,59.0824,59.1145,123416.0
2017-01-09 13:40:00,73.87,73.94,73.83,73.84,121631.0,59.1145,59.1705,59.0824,59.0904,121631.0
2017-01-09 13:50:00,73.84,73.92,73.77,73.92,168094.0,59.0904,59.1545,59.0344,59.1545,168094.0
2017-01-09 14:00:00,73.91,74.11,73.91,74.1,164371.0,59.1465,59.3065,59.1465,59.2985,164371.0
2017-01-09 14:10:00,74.1,74.1,73.92,73.95,217381.0,59.2985,59.2985,59.1545,59.1785,217381.0
2017-01-09 14:20:00,73.95,74.01,73.9,73.97,140889.0,59.1785,59.2265,59.1385,59.1945,140889.0
2017-01-09 14:30:00,73.97,74.0,73.88,74.0,168676.0,59.1945,59.2185,59.1225,59.2185,168676.0
2017-01-09 14:40:00,73.99,74.07,73.96,74.06,199056.0,59.2105,59.2745,59.1865,59.2665,199056.0
2017-01-09 14:50:00,74.06,74.09,74.01,74.08,130385.0,59.2665,59.2905,59.2265,59.2825,130385.0
2017-01-09 15:00:00,74.08,74.08,73.96,74.02,185202.0,59.2825,59.2825,59.1865,59.2345,185202.0
2017-01-09 15:10:00,74.02,74.11,74.01,74.08,248981.0,59.2345,59.3065,59.2265,59.2825,248981.0
2017-01-09 15:20:00,74.07,74.08,73.93,74.03,221536.0,59.2745,59.2825,59.1625,59.2425,221536.0
2017-01-09 15:30:00,74.03,74.06,74.0,74.0,243179.0,59.2425,59.2665,59.2185,59.2185,243179.0
2017-01-09 15:40:00,74.0,74.02,73.9,73.95,380781.0,59.2185,59.2345,59.1385,59.1785,380781.0
2017-01-09 15:50:00,73.95,73.97,73.75,73.8,1095023.0,59.1785,59.1945,59.0184,59.0584,1095023.0
2017-01-10 09:30:00,74.31,74.54,74.18,74.41,273077.0,59.4666,59.6506,59.3625,59.5466,273077.0
2017-01-10 09:40:00,74.41,74.48,74.12,74.22,171259.0,59.5466,59.6026,59.3145,59.3945,171259.0
2017-01-10 09:50:00,74.2,74.53,74.2,74.52,328086.0,59.3785,59.6426,59.3785,59.6346,328086.0
2017-01-10 10:00:00,74.52,74.53,74.36,74.44,188386.0,59.6346,59.6426,59.5066,59.5706,188386.0
2017-01-10 10:10:00,74.45,74.47,74.35,74.4,153258.0,59.5786,59.5946,59.4986,59.5386,153258.0
2017-01-10 10:20:00,74.4,74.54,74.39,74.54,111369.0,59.5386,59.6506,59.5306,59.6506,111369.0
2017-01-10 10:30:00,74.54,74.62,74.45,74.48,131100.0,59.6506,59.7146,59.5786,59.6026,131100.0
2017-01-10 10:40:00,74.48,74.57,74.46,74.55,136816.0,59.6026,59.6746,59.5866,59.6586,136816.0
2017-01-10 10:50:00,74.54,74.74,74.53,74.74,196312.0,59.6506,59.8107,59.6426,59.8107,196312.0
2017-01-10 11:00:00,74.73,74.93,74.68,74.9,270823.0,59.8027,59.9627,59.7627,59.9387,270823.0
2017-01-10 11:10:00,74.9,74.9,74.74,74.8,185324.0,59.9387,59.9387,59.8107,59.8587,185324.0
2017-01-10 11:20:00,74.81,74.92,74.81,74.87,123744.0,59.8667,59.9547,59.8667,59.9147,123744.0
2017-01-10 11:30:00,74.86,74.9,74.83,74.88,124667.0,59.9067,59.9387,59.8827,59.9227,124667.0
2017-01-10 11:40:00,74.88,74.95,74.86,74.95,101840.0,59.9227,59.9787,59.9067,59.9787,101840.0
2017-01-10 11:50:00,74.95,75.17,74.94,74.95,232609.0,59.9787,60.1548,59.9707,59.9787,232609.0
2017-01-10 12:00:00,74.95,75.08,74.94,75.08,144539.0,59.9787,60.0828,59.9707,60.0828,144539.0
2017-01-10 12:10:00,75.09,75.27,75.09,75.25,135085.0,60.0908,60.2348,60.0908,60.2188,135085.0
2017-01-10 12:20:00,75.24,75.26,75.17,75.19,128239.0,60.2108,60.2268,60.1548,60.1708,128239.0
2017-01-10 12:30:00,75.18,75.23,75.13,75.15,86245.0,60.1628,60.2028,60.1228,60.1388,86245.0
2017-01-10 12:40:00,75.15,75.21,75.13,75.15,103757.0,60.1388,60.1868,60.1228,60.1388,103757.0
2017-01-10 12:50:00,75.15,75.19,75.12,75.16,62732.0,60.1388,60.1708,60.1148,60.1468,62732.0
2017-01-10 13:00:00,75.15,75.19,75.06,75.12,79816.0,60.1388,60.1708,60.0668,60.1148,79816.0
2017-01-10 13:10:00,75.11,75.14,75.06,75.14,85017.0,60.1068,60.1308,60.0668,60.1308,85017.0
2017-01-10 13:20:00,75.14,75.15,75.04,75.07,81049.0,60.1308,60.1388,60.0507,60.0748,81049.0
2017-01-10 13:30:00,75.07,75.12,75.06,75.11,78284.0,60.0748,60.1148,60.0668,60.1068,78284.0
2017-01-10 13:40:00,75.11,75.15,75.07,75.12,104549.0,60.1068,60.1388,60.0748,60.1148,104549.0
2017-01-10 13:50:00,75.12,75.12,74.87,74.92,88543.0,60.1148,60.1148,59.9147,59.9547,88543.0
2017-01-10 14:00:00,74.92,74.98,74.84,74.96,110118.0,59.9547,60.0027,59.8907,59.9867,110118.0
2017-01-10 14:10:00,74.96,75.01,74.95,75.0,107498.0,59.9867,60.0267,59.9787,60.0187,107498.0
2017-01-10 14:20:00,74.99,75.0,74.89,74.97,133993.0,60.0107,60.0187,59.9307,59.9947,133993.0
2017-01-10 14:30:00,74.97,75.05,74.96,74.96,101103.0,59.9947,60.0587,59.9867,59.9867,101103.0
2017-01-10 14:40:00,74.97,75.1,74.96,75.09,115551.0,59.9947,60.0988,59.9867,60.0908,115551.0
2017-01-10 14:50:00,75.09,75.19,75.05,75.08,135060.0,60.0908,60.1708,60.0587,60.0828,135060.0
2017-01-10 15:00:00,75.09,75.09,75.01,75.03,106764.0,60.0908,60.0908,60.0267,60.0427,106764.0
2017-01-10 15:10:00,75.03,75.1,75.0,75.09,132913.0,60.0427,60.0988,60.0187,60.0908,132913.0
2017-01-10 15:20:00,75.08,75.12,75.04,75.09,168874.0,60.0828,60.1148,60.0507,60.0908,168874.0
2017-01-10 15:30:00,75.09,75.13,75.03,75.04,192016.0,60.0908,60.1228,60.0427,60.0507,192016.0
2017-01-10 15:40:00,75.05,75.05,74.9,74.91,309950.0,60.0587,60.0587,59.9387,59.9467,309950.0
2017-01-10 15:50:00,74.9,74.97,74.89,74.92,902201.0,59.9387,59.9947,59.9307,59.9547,902201.0
2017-01-11 09:30:00,75.12,75.12,74.39,74.44,312782.0,60.1148,60.1148,59.5306,59.5706,312782.0
2017-01-11 09:40:00,74.45,74.68,74.37,74.62,182060.0,59.5786,59.7627,59.5146,59.7146,182060.0
2017-01-11 09:50:00,74.62,74.69,74.58,74.66,177831.0,59.7146,59.7707,59.6826,59.7467,177831.0
2017-01-11 10:00:00,74.66,74.81,74.61,74.61,242688.0,59.7467,59.8667,59.7066,59.7066,242688.0
2017-01-11 10:10:00,74.61,74.62,74.41,74.43,116076.0,59.7066,59.7146,59.5466,59.5626,116076.0
2017-01-11 10:20:00,74.44,74.55,74.4,74.53,94060.0,59.5706,59.6586,59.5386,59.6426,94060.0
2017-01-11 10:30:00,74.51,74.7,74.5,74.56,84004.0,59.6266,59.7787,59.6186,59.6666,84004.0
2017-01-11 10:40:00,74.55,74.55,74.32,74.44,116817.0,59.6586,59.6586,59.4746,59.5706,116817.0
2017-01-11 10:50:00,74.44,74.47,74.04,74.19,187506.0,59.5706,59.5946,59.2505,59.3705,187506.0
2017-01-11 11:00:00,74.19,74.34,74.07,74.33,137338.0,59.3705,59.4906,59.2745,59.4826,137338.0
2017-01-11 11:10:00,74.34,74.37,74.23,74.23,101980.0,59.4906,59.5146,59.4025,59.4025,101980.0
2017-01-11 11:20:00,74.23,74.27,73.66,73.67,303226.0,59.4025,59.4346,58.9464,58.9544,303226.0
2017-01-11 11:30:00,73.69,73.71,73.38,73.53,309806.0,58.9704,58.9864,58.7223,58.8424,309806.0
2017-01-11 11:40:00,73.54,73.81,73.53,73.79,229159.0,58.8504,59.0664,58.8424,59.0504,229159.0
2017-01-11 11:50:00,73.8,74.17,73.73,74.13,158767.0,59.0584,59.3545,59.0024,59.3225,158767.0
2017-01-11 12:00:00,74.12,74.3,74.1,74.22,92697.0,59.3145,59.4586,59.2985,59.3945,92697.0
2017-01-11 12:10:00,74.22,74.32,74.15,74.26,70555.0,59.3945,59.4746,59.3385,59.4266,70555.0
2017-01-11 12:20:00,74.25,74.34,74.08,74.3,190141.0,59.4185,59.4906,59.2825,59.4586,190141.0
2017-01-11 12:30:00,74.31,74.34,74.17,74.21,69663.0,59.4666,59.4906,59.3545,59.3865,69663.0
2017-01-11 12:40:00,74.2,74.21,73.91,73.96,72589.0,59.3785,59.3865,59.1465,59.1865,72589.0
2017-01-11 12:50:00,73.96,74.2,73.96,74.2,87964.0,59.1865,59.3785,59.1865,59.3785,87964.0
2017-01-11 13:00:00,74.2,74.34,74.16,74.33,97337.0,59.3785,59.4906,59.3465,59.4826,97337.0
2017-01-11 13:10:00,74.32,74.32,74.07,74.19,77099.0,59.4746,59.4746,59.2745,59.3705,77099.0
2017-01-11 13:20:00,74.2,74.23,74.06,74.1,120587.0,59.3785,59.4025,59.2665,59.2985,120587.0
2017-01-11 13:30:00,74.11,74.18,74.03,74.16,107077.0,59.3065,59.3625,59.2425,59.3465,107077.0
2017-01-11 13:40:00,74.16,74.22,74.09,74.15,91274.0,59.3465,59.3945,59.2905,59.3385,91274.0
2017-01-11 13:50:00,74.15,74.22,74.09,74.11,162551.0,59.3385,59.3945,59.2905,59.3065,162551.0
2017-01-11 14:00:00,74.11,74.16,74.07,74.13,181708.0,59.3065,59.3465,59.2745,59.3225,181708.0
2017-01-11 14:10:00,74.14,74.3,74.13,74.28,97233.0,59.3305,59.4586,59.3225,59.4426,97233.0
2017-01-11 14:20:00,74.28,74.35,74.26,74.31,66953.0,59.4426,59.4986,59.4266,59.4666,66953.0
2017-01-11 14:30:00,74.31,74.49,74.3,74.48,80758.0,59.4666,59.6106,59.4586,59.6026,80758.0
2017-01-11 14:40:00,74.48,74.49,74.37,74.42,110037.0,59.6026,59.6106,59.5146,59.5546,110037.0
2017-01-11 14:50:00,74.42,74.45,74.39,74.42,152743.0,59.5546,59.5786,59.5306,59.5546,152743.0
2017-01-11 15:00:00,74.42,74.46,74.32,74.36,145459.0,59.5546,59.5866,59.4746,59.5066,145459.0
2017-01-11 15:10:00,74.36,74.46,74.34,74.46,178802.0,59.5066,59.5866,59.4906,59.5866,178802.0
2017-01-11 15:20:00,74.46,74.47,74.32,74.41,199930.0,59.5866,59.5946,59.4746,59.5466,199930.0
2017-01-11 15:30:00,74.41,74.46,74.36,74.39,214780.0,59.5466,59.5866,59.5066,59.5306,214780.0
2017-01-11 15:40:00,74.4,74.43,74.33,74.42,210819.0,59.5386,59.5626,59.4826,59.5546,210819.0
2017-01-11 15:50:00,74.41,74.54,74.39,74.43,805412.0,59.5466,59.6506,59.5306,59.5626,805412.0
2017-01-12 09:30:00,74.06,74.12,73.78,73.88,210752.0,59.2665,59.3145,59.0424,59.1225,210752.0
2017-01-12 09:40:00,73.83,74.04,73.78,73.95,70062.0,59.0824,59.2505,59.0424,59.1785,70062.0
2017-01-12 09:50:00,73.93,74.14,73.93,74.05,60936.0,59.1625,59.3305,59.1625,59.2585,60936.0
2017-01-12 10:00:00,74.07,74.17,73.98,74.02,290075.0,59.2745,59.3545,59.2025,59.2345,290075.0
2017-01-12 10:10:00,74.03,74.03,73.79,73.82,114892.0,59.2425,59.2425,59.0504,59.0744,114892.0
2017-01-12 10:20:00,73.81,73.99,73.74,73.93,99302.0,59.0664,59.2105,59.0104,59.1625,99302.0
2017-01-12 10:30:00,73.94,74.0,73.91,74.0,118543.0,59.1705,59.2185,59.1465,59.2185,118543.0
2017-01-12 10:40:00,73.99,74.28,73.98,74.28,97511.0,59.2105,59.4426,59.2025,59.4426,97511.0
2017-01-12 10:50:00,74.26,74.58,74.26,74.55,245232.0,59.4266,59.6826,59.4266,59.6586,245232.0
2017-01-12 11:00:00,74.57,74.57,74.35,74.41,164676.0,59.6746,59.6746,59.4986,59.5466,164676.0
2017-01-12 11:10:00,74.42,74.47,74.33,74.36,90818.0,59.5546,59.5946,59.4826,59.5066,90818.0
2017-01-12 11:20:00,74.36,74.53,74.33,74.46,88235.0,59.5066,59.6426,59.4826,59.5866,88235.0
2017-01-12 11:30:00,74.46,74.55,74.42,74.55,142101.0,59.5866,59.6586,59.5546,59.6586,142101.0
2017-01-12 11:40:00,74.54,74.61,74.47,74.56,115841.0,59.6506,59.7066,59.5946,59.6666,115841.0
2017-01-12 11:50:00,74.56,74.68,74.5,74.68,165959.0,59.6666,59.7627,59.6186,59.7627,165959.0
2017-01-12 12:00:00,74.67,74.84,74.64,74.82,170466.0,59.7547,59.8907,59.7306,59.8747,170466.0
2017-01-12 12:10:00,74.82,74.94,74.78,74.94,137127.0,59.8747,59.9707,59.8427,59.9707,137127.0
2017-01-12 12:20:00,74.94,74.94,74.79,74.8,99475.0,59.9707,59.9707,59.8507,59.8587,99475.0
2017-01-12 12:30:00,74.8,74.89,74.8,74.81,132264.0,59.8587,59.9307,59.8587,59.8667,132264.0
2017-01-12 12:40:00,74.81,74.9,74.79,74.87,120383.0,59.8667,59.9387,59.8507,59.9147,120383.0
2017-01-12 12:50:00,74.87,74.96,74.83,74.86,146483.0,59.9147,59.9867,59.8827,59.9067,146483.0
2017-01-12 13:00:00,74.86,74.87,74.67,74.75,175782.0,59.9067,59.9147,59.7547,59.8187,175782.0
2017-01-12 13:10:00,74.74,74.93,74.73,74.91,118936.0,59.8107,59.9627,59.8027,59.9467,118936.0
2017-01-12 13:20:00,74.9,74.91,74.77,74.8,116745.0,59.9387,59.9467,59.8347,59.8587,116745.0
2017-01-12 13:30:00,74.8,74.87,74.77,74.81,78816.0,59.8587,59.9147,59.8347,59.8667,78816.0
2017-01-12 13:40:00,74.82,74.94,74.81,74.89,89839.0,59.8747,59.9707,59.8667,59.9307,89839.0
2017-01-12 13:50:00,74.89,74.94,74.87,74.92,101890.0,59.9307,59.9707,59.9147,59.9547,101890.0
2017-01-12 14:00:00,74.92,74.95,74.85,74.92,111164.0,59.9547,59.9787,59.8987,59.9547,111164.0
2017-01-12 14:10:00,74.92,75.02,74.88,74.97,140160.0,59.9547,60.0347,59.9227,59.9947,140160.0
2017-01-12 14:20:00,74.97,75.01,74.93,74.98,124410.0,59.9947,60.0267,59.9627,60.0027,124410.0
2017-01-12 14:30:00,74.98,75.1,74.97,75.07,155944.0,60.0027,60.0988,59.9947,60.0748,155944.0
2017-01-12 14:40:00,75.06,75.09,75.02,75.06,115318.0,60.0668,60.0908,60.0347,60.0668,115318.0
2017-01-12 14:50:00,75.06,75.15,75.06,75.14,118586.0,60.0668,60.1388,60.0668,60.1308,118586.0
2017-01-12 15:00:00,75.14,75.15,75.05,75.05,110601.0,60.1308,60.1388,60.0587,60.0587,110601.0
2017-01-12 15:10:00,75.06,75.16,75.05,75.06,138602.0,60.0668,60.1468,60.0587,60.0668,138602.0
2017-01-12 15:20:00,75.07,75.14,75.06,75.1,161798.0,60.0748,60.1308,60.0668,60.0988,161798.0
2017-01-12 15:30:00,75.1,75.23,75.09,75.22,181429.0,60.0988,60.2028,60.0908,60.1948,181429.0
2017-01-12 15:40:00,75.22,75.22,75.11,75.17,209573.0,60.1948,60.1948,60.1068,60.1548,209573.0
2017-01-12 15:50:00,75.17,75.2,75.1,75.11,481983.0,60.1548,60.1788,60.0988,60.1068,481983.0
2017-01-13 09:30:00,75.04,75.16,74.78,74.79,193200.0,60.0507,60.1468,59.8427,59.8507,193200.0
2017-01-13 09:40:00,74.84,74.88,74.66,74.82,150782.0,59.8907,59.9227,59.7467,59.8747,150782.0
2017-01-13 09:50:00,74.82,74.95,74.71,74.77,166294.0,59.8747,59.9787,59.7867,59.8347,166294.0
2017-01-13 10:00:00,74.78,74.83,74.67,74.78,101931.0,59.8427,59.8827,59.7547,59.8427,101931.0
2017-01-13 10:10:00,74.77,74.81,74.69,74.81,106534.0,59.8347,59.8667,59.7707,59.8667,106534.0
2017-01-13 10:20:00,74.81,74.92,74.79,74.91,68848.0,59.8667,59.9547,59.8507,59.9467,68848.0
2017-01-13 10:30:00,74.91,74.96,74.84,74.9,66072.0,59.9467,59.9867,59.8907,59.9387,66072.0
2017-01-13 10:40:00,74.9,74.97,74.85,74.95,83480.0,59.9387,59.9947,59.8987,59.9787,83480.0
2017-01-13 10:50:00,74.94,74.99,74.87,74.95,96762.0,59.9707,60.0107,59.9147,59.9787,96762.0
2017-01-13 11:00:00,74.95,74.99,74.91,74.93,153555.0,59.9787,60.0107,59.9467,59.9627,153555.0
2017-01-13 11:10:00,74.93,75.01,74.93,74.95,125766.0,59.9627,60.0267,59.9627,59.9787,125766.0
2017-01-13 11:20:00,74.95,75.06,74.95,75.03,116362.0,59.9787,60.0668,59.9787,60.0427,116362.0
2017-01-13 11:30:00,75.03,75.04,74.94,74.97,140330.0,60.0427,60.0507,59.9707,59.9947,140330.0
2017-01-13 11:40:00,74.98,75.11,74.96,75.09,135650.0,60.0027,60.1068,59.9867,60.0908,135650.0
2017-01-13 11:50:00,75.09,75.1,75.05,75.08,104922.0,60.0908,60.0988,60.0587,60.0828,104922.0
2017-01-13 12:00:00,75.08,75.09,75.02,75.08,126995.0,60.0828,60.0908,60.0347,60.0828,126995.0
2017-01-13 12:10:00,75.09,75.1,74.99,75.02,76011.0,60.0908,60.0988,60.0107,60.0347,76011.0
2017-01-13 12:20:00,75.02,75.05,74.99,75.05,67083.0,60.0347,60.0587,60.0107,60.0587,67083.0
2017-01-13 12:30:00,75.06,75.1,75.03,75.1,140540.0,60.0668,60.0988,60.0427,60.0988,140540.0
2017-01-13 12:40:00,75.1,75.11,75.03,75.1,79975.0,60.0988,60.1068,60.0427,60.0988,79975.0
2017-01-13 12:50:00,75.1,75.16,75.08,75.1,154590.0,60.0988,60.1468,60.0828,60.0988,154590.0
2017-01-13 13:00:00,75.1,75.15,75.04,75.1,129533.0,60.0988,60.1388,60.0507,60.0988,129533.0
2017-01-13 13:10:00,75.09,75.16,75.07,75.1,108469.0,60.0908,60.1468,60.0748,60.0988,108469.0
2017-01-13 13:20:00,75.11,75.3,75.1,75.22,118885.0,60.1068,60.2588,60.0988,60.1948,118885.0
2017-01-13 13:30:00,75.22,75.25,75.18,75.19,65466.0,60.1948,60.2188,60.1628,60.1708,65466.0
2017-01-13 13:40:00,75.2,75.22,75.17,75.19,123005.0,60.1788,60.1948,60.1548,60.1708,123005.0
2017-01-13 13:50:00,75.19,75.2,75.06,75.1,91919.0,60.1708,60.1788,60.0668,60.0988,91919.0
2017-01-13 14:00:00,75.1,75.18,75.08,75.14,86674.0,60.0988,60.1628,60.0828,60.1308,86674.0
2017-01-13 14:10:00,75.14,75.18,75.09,75.1,99070.0,60.1308,60.1628,60.0908,60.0988,99070.0
2017-01-13 14:20:00,75.1,75.11,75.03,75.05,68466.0,60.0988,60.1068,60.0427,60.0587,68466.0
2017-01-13 14:30:00,75.05,75.15,75.04,75.13,108396.0,60.0587,60.1388,60.0507,60.1228,108396.0
2017-01-13 14:40:00,75.13,75.19,75.1,75.13,81571.0,60.1228,60.1708,60.0988,60.1228,81571.0
2017-01-13 14:50:00,75.14,75.19,75.13,75.14,77293.0,60.1308,60.1708,60.1228,60.1308,77293.0
2017-01-13 15:00:00,75.14,75.15,75.05,75.05,56600.0,60.1308,60.1388,60.0587,60.0587,56600.0
2017-01-13 15:10:00,75.05,75.15,75.05,75.12,112570.0,60.0587,60.1388,60.0587,60.1148,112570.0
2017-01-13 15:20:00,75.12,75.14,75.09,75.1,119077.0,60.1148,60.1308,60.0908,60.0988,119077.0
2017-01-13 15:30:00,75.11,75.16,75.09,75.16,202597.0,60.1068,60.1468,60.0908,60.1468,202597.0
2017-01-13 15:40:00,75.16,75.23,75.14,75.19,226384.0,60.1468,60.2028,60.1308,60.1708,226384.0
2017-01-13 15:50:00,75.19,75.22,75.07,75.1,399681.0,60.1708,60.1948,60.0748,60.0988,399681.0
2017-01-17 09:30:00,75.06,75.19,74.37,74.53,343840.0,60.0668,60.1708,59.5146,59.6426,343840.0
2017-01-17 09:40:00,74.5,74.89,74.44,74.89,140986.0,59.6186,59.9307,59.5706,59.9307,140986.0
2017-01-17 09:50:00,74.88,74.9,74.68,74.68,96904.0,59.9227,59.9387,59.7627,59.7627,96904.0
2017-01-17 10:00:00,74.69,74.81,74.64,74.81,155155.0,59.7707,59.8667,59.7306,59.8667,155155.0
2017-01-17 10:10:00,74.81,75.06,74.8,74.96,99410.0,59.8667,60.0668,59.8587,59.9867,99410.0
2017-01-17 10:20:00,74.95,75.0,74.85,74.87,102543.0,59.9787,60.0187,59.8987,59.9147,102543.0
2017-01-17 10:30:00,74.88,75.1,74.88,75.06,127728.0,59.9227,60.0988,59.9227,60.0668,127728.0
2017-01-17 10:40:00,75.06,75.1,74.98,75.08,133886.0,60.0668,60.0988,60.0027,60.0828,133886.0
2017-01-17 10:50:00,75.07,75.24,75.07,75.16,120406.0,60.0748,60.2108,60.0748,60.1468,120406.0
2017-01-17 11:00:00,75.15,75.19,75.09,75.11,81582.0,60.1388,60.1708,60.0908,60.1068,81582.0
2017-01-17 11:10:00,75.11,75.18,75.03,75.14,218575.0,60.1068,60.1628,60.0427,60.1308,218575.0
2017-01-17 11:20:00,75.15,75.23,75.11,75.22,79707.0,60.1388,60.2028,60.1068,60.1948,79707.0
2017-01-17 11:30:00,75.21,75.39,75.17,75.38,161600.0,60.1868,60.3308,60.1548,60.3228,161600.0
2017-01-17 11:40:00,75.37,75.49,75.36,75.42,147224.0,60.3148,60.4109,60.3068,60.3548,147224.0
2017-01-17 11:50:00,75.42,75.55,75.4,75.46,169837.0,60.3548,60.4589,60.3388,60.3869,169837.0
2017-01-17 12:00:00,75.45,75.6,75.41,75.53,150685.0,60.3788,60.4989,60.3468,60.4429,150685.0
2017-01-17 12:10:00,75.54,75.63,75.54,75.59,152421.0,60.4509,60.5229,60.4509,60.4909,152421.0
2017-01-17 12:20:00,75.58,75.68,75.5,75.65,128787.0,60.4829,60.5629,60.4189,60.5389,128787.0
2017-01-17 12:30:00,75.65,75.78,75.59,75.72,183147.0,60.5389,60.6429,60.4909,60.5949,183147.0
2017-01-17 12:40:00,75.72,75.83,75.67,75.78,136112.0,60.5949,60.6829,60.5549,60.6429,136112.0
2017-01-17 12:50:00,75.77,75.8,75.68,75.77,85344.0,60.6349,60.6589,60.5629,60.6349,85344.0
2017-01-17 13:00:00,75.77,75.92,75.77,75.89,119202.0,60.6349,60.755,60.6349,60.731,119202.0
2017-01-17 13:10:00,75.89,75.95,75.83,75.85,149741.0,60.731,60.779,60.6829,60.6989,149741.0
2017-01-17 13:20:00,75.85,75.95,75.85,75.91,109749.0,60.6989,60.779,60.6989,60.747,109749.0
2017-01-17 13:30:00,75.9,75.94,75.84,75.85,93200.0,60.739,60.771,60.6909,60.6989,93200.0
2017-01-17 13:40:00,75.85,75.92,75.83,75.84,78802.0,60.6989,60.755,60.6829,60.6909,78802.0
2017-01-17 13:50:00,75.84,75.9,75.84,75.88,128224.0,60.6909,60.739,60.6909,60.723,128224.0
2017-01-17 14:00:00,75.87,75.9,75.84,75.89,116331.0,60.715,60.739,60.6909,60.731,116331.0
2017-01-17 14:10:00,75.89,75.89,75.81,75.83,127993.0,60.731,60.731,60.6669,60.6829,127993.0
2017-01-17 14:20:00,75.81,75.82,75.63,75.63,92878.0,60.6669,60.6749,60.5229,60.5229,92878.0
2017-01-17 14:30:00,75.64,75.76,75.62,75.75,195596.0,60.5309,60.6269,60.5149,60.6189,195596.0
2017-01-17 14:40:00,75.75,75.75,75.69,75.71,108088.0,60.6189,60.6189,60.5709,60.5869,108088.0
2017-01-17 14:50:00,75.71,75.74,75.63,75.66,123116.0,60.5869,60.6109,60.5229,60.5469,123116.0
2017-01-17 15:00:00,75.66,75.67,75.54,75.61,176584.0,60.5469,60.5549,60.4509,60.5069,176584.0
2017-01-17 15:10:00,75.61,75.77,75.6,75.75,138817.0,60.5069,60.6349,60.4989,60.6189,138817.0
2017-01-17 15:20:00,75.75,75.75,75.63,75.7,149666.0,60.6189,60.6189,60.5229,60.5789,149666.0
2017-01-17 15:30:00,75.7,75.79,75.69,75.78,150564.0,60.5789,60.6509,60.5709,60.6429,150564.0
2017-01-17 15:40:00,75.78,75.81,75.71,75.78,234862.0,60.6429,60.6669,60.5869,60.6429,234862.0
2017-01-17 15:50:00,75.78,75.85,75.73,75.81,578442.0,60.6429,60.6989,60.6029,60.6669,578442.0
2017-01-18 09:30:00,76.27,76.27,75.74,75.77,351097.0,61.0351,61.0351,60.6109,60.6349,351097.0
2017-01-18 09:40:00,75.78,75.79,75.31,75.32,130819.0,60.6429,60.6509,60.2668,60.2748,130819.0
2017-01-18 09:50:00,75.31,75.44,75.21,75.41,123479.0,60.2668,60.3708,60.1868,60.3468,123479.0
2017-01-18 10:00:00,75.44,75.45,75.27,75.34,146583.0,60.3708,60.3788,60.2348,60.2908,146583.0
2017-01-18 10:10:00,75.32,75.55,75.28,75.48,139558.0,60.2748,60.4589,60.2428,60.4029,139558.0
2017-01-18 10:20:00,75.48,75.57,75.43,75.52,118528.0,60.4029,60.4749,60.3628,60.4349,118528.0
2017-01-18 10:30:00,75.51,75.69,75.5,75.64,109835.0,60.4269,60.5709,60.4189,60.5309,109835.0
2017-01-18 10:40:00,75.65,75.65,75.51,75.59,94518.0,60.5389,60.5389,60.4269,60.4909,94518.0
2017-01-18 10:50:00,75.6,75.82,75.59,75.75,122026.0,60.4989,60.6749,60.4909,60.6189,122026.0
2017-01-18 11:00:00,75.76,75.8,75.5,75.55,113969.0,60.6269,60.6589,60.4189,60.4589,113969.0
2017-01-18 11:10:00,75.55,75.59,75.43,75.46,95109.0,60.4589,60.4909,60.3628,60.3869,95109.0
2017-01-18 11:20:00,75.46,75.56,75.39,75.52,107715.0,60.3869,60.4669,60.3308,60.4349,107715.0
2017-01-18 11:30:00,75.52,75.56,75.45,75.49,101683.0,60.4349,60.4669,60.3788,60.4109,101683.0
2017-01-18 11:40:00,75.49,75.58,75.47,75.56,93996.0,60.4109,60.4829,60.3949,60.4669,93996.0
2017-01-18 11:50:00,75.56,75.6,75.42,75.45,214883.0,60.4669,60.4989,60.3548,60.3788,214883.0
2017-01-18 12:00:00,75.44,75.58,75.41,75.51,86885.0,60.3708,60.4829,60.3468,60.4269,86885.0
2017-01-18 12:10:00,75.51,75.59,75.48,75.5,78914.0,60.4269,60.4909,60.4029,60.4189,78914.0
2017-01-18 12:20:00,75.51,75.59,75.47,75.57,100806.0,60.4269,60.4909,60.3949,60.4749,100806.0
2017-01-18 12:30:00,75.57,75.7,75.53,75.54,96833.0,60.4749,60.5789,60.4429,60.4509,96833.0
2017-01-18 12:40:00,75.54,75.59,75.47,75.51,64794.0,60.4509,60.4909,60.3949,60.4269,64794.0
2017-01-18 12:50:00,75.51,75.52,75.45,75.5,116974.0,60.4269,60.4349,60.3788,60.4189,116974.0
2017-01-18 13:00:00,75.5,75.57,75.49,75.54,133485.0,60.4189,60.4749,60.4109,60.4509,133485.0
2017-01-18 13:10:00,75.55,75.55,75.48,75.49,76911.0,60.4589,60.4589,60.4029,60.4109,76911.0
2017-01-18 13:20:00,75.5,75.53,75.46,75.51,86166.0,60.4189,60.4429,60.3869,60.4269,86166.0
2017-01-18 13:30:00,75.52,75.66,75.52,75.65,83242.0,60.4349,60.5469,60.4349,60.5389,83242.0
2017-01-18 13:40:00,75.64,75.69,75.58,75.61,79173.0,60.5309,60.5709,60.4829,60.5069,79173.0
2017-01-18 13:50:00,75.6,75.63,75.59,75.61,95667.0,60.4989,60.5229,60.4909,60.5069,95667.0
2017-01-18 14:00:00,75.61,75.76,75.6,75.73,131038.0,60.5069,60.6269,60.4989,60.6029,131038.0
2017-01-18 14:10:00,75.73,75.73,75.65,75.7,81662.0,60.6029,60.6029,60.5389,60.5789,81662.0
2017-01-18 14:20:00,75.7,75.76,75.62,75.75,111864.0,60.5789,60.6269,60.5149,60.6189,111864.0
2017-01-18 14:30:00,75.74,75.75,75.68,75.69,107044.0,60.6109,60.6189,60.5629,60.5709,107044.0
2017-01-18 14:40:00,75.69,75.74,75.68,75.7,97314.0,60.5709,60.6109,60.5629,60.5789,97314.0
2017-01-18 14:50:00,75.7,75.72,75.65,75.66,92107.0,60.5789,60.5949,60.5389,60.5469,92107.0
2017-01-18 15:00:00,75.66,75.75,75.66,75.73,157713.0,60.5469,60.6189,60.5469,60.6029,157713.0
2017-01-18 15:10:00,75.72,75.76,75.7,75.75,103846.0,60.5949,60.6269,60.5789,60.6189,103846.0
2017-01-18 15:20:00,75.76,75.76,75.68,75.7,91672.0,60.6269,60.6269,60.5629,60.5789,91672.0
2017-01-18 15:30:00,75.7,75.72,75.64,75.72,120385.0,60.5789,60.5949,60.5309,60.5949,120385.0
2017-01-18 15:40:00,75.72,75.77,75.66,75.73,186108.0,60.5949,60.6349,60.5469,60.6029,186108.0
2017-01-18 15:50:00,75.73,75.77,75.67,75.68,335076.0,60.6029,60.6349,60.5549,60.5629,335076.0
2017-01-19 09:30:00,75.3,75.36,74.94,75.29,162129.0,60.2588,60.3068,59.9707,60.2508,162129.0
2017-01-19 09:40:00,75.26,75.4,75.24,75.28,74430.0,60.2268,60.3388,60.2108,60.2428,74430.0
2017-01-19 09:50:00,75.29,75.45,75.26,75.44,108901.0,60.2508,60.3788,60.2268,60.3708,108901.0
2017-01-19 10:00:00,75.44,75.63,75.42,75.57,94034.0,60.3708,60.5229,60.3548,60.4749,94034.0
2017-01-19 10:10:00,75.57,75.67,75.39,75.4,69448.0,60.4749,60.5549,60.3308,60.3388,69448.0
2017-01-19 10:20:00,75.41,75.41,75.29,75.3,76883.0,60.3468,60.3468,60.2508,60.2588,76883.0
2017-01-19 10:30:00,75.29,75.48,75.27,75.42,87529.0,60.2508,60.4029,60.2348,60.3548,87529.0
2017-01-19 10:40:00,75.41,75.61,75.35,75.6,113269.0,60.3468,60.5069,60.2988,60.4989,113269.0
2017-01-19 10:50:00,75.58,75.65,75.5,75.56,96040.0,60.4829,60.5389,60.4189,60.4669,96040.0
2017-01-19 11:00:00,75.54,75.63,75.45,75.59,78055.0,60.4509,60.5229,60.3788,60.4909,78055.0
2017-01-19 11:10:00,75.6,75.7,75.52,75.64,96108.0,60.4989,60.5789,60.4349,60.5309,96108.0
2017-01-19 11:20:00,75.64,75.72,75.54,75.56,76589.0,60.5309,60.5949,60.4509,60.4669,76589.0
2017-01-19 11:30:00,75.55,75.66,75.48,75.62,193415.0,60.4589,60.5469,60.4029,60.5149,193415.0
2017-01-19 11:40:00,75.63,75.72,75.57,75.6,92817.0,60.5229,60.5949,60.4749,60.4989,92817.0
2017-01-19 11:50:00,75.59,75.59,75.44,75.54,1031979.0,60.4909,60.4909,60.3708,60.4509,1031979.0
2017-01-19 12:00:00,75.55,75.57,75.41,75.46,111584.0,60.4589,60.4749,60.3468,60.3869,111584.0
2017-01-19 12:10:00,75.45,75.45,75.37,75.41,68741.0,60.3788,60.3788,60.3148,60.3468,68741.0
2017-01-19 12:20:00,75.41,75.43,75.38,75.4,87875.0,60.3468,60.3628,60.3228,60.3388,87875.0
2017-01-19 12:30:00,75.4,75.43,75.38,75.42,65915.0,60.3388,60.3628,60.3228,60.3548,65915.0
2017-01-19 12:40:00,75.41,75.45,75.29,75.3,124796.0,60.3468,60.3788,60.2508,60.2588,124796.0
2017-01-19 12:50:00,75.29,75.4,75.28,75.38,169305.0,60.2508,60.3388,60.2428,60.3228,169305.0
2017-01-19 13:00:00,75.38,75.4,75.29,75.39,155384.0,60.3228,60.3388,60.2508,60.3308,155384.0
2017-01-19 13:10:00,75.4,75.46,75.38,75.42,108007.0,60.3388,60.3869,60.3228,60.3548,108007.0
2017-01-19 13:20:00,75.43,75.47,75.4,75.43,124702.0,60.3628,60.3949,60.3388,60.3628,124702.0
2017-01-19 13:30:00,75.42,75.49,75.4,75.47,122129.0,60.3548,60.4109,60.3388,60.3949,122129.0
2017-01-19 13:40:00,75.48,75.48,75.35,75.36,169761.0,60.4029,60.4029,60.2988,60.3068,169761.0
2017-01-19 13:50:00,75.36,75.42,75.34,75.37,122346.0,60.3068,60.3548,60.2908,60.3148,122346.0
2017-01-19 14:00:00,75.37,75.41,75.24,75.27,112857.0,60.3148,60.3468,60.2108,60.2348,112857.0
2017-01-19 14:10:00,75.27,75.28,75.09,75.1,74817.0,60.2348,60.2428,60.0908,60.0988,74817.0
2017-01-19 14:20:00,75.11,75.18,75.09,75.17,129422.0,60.1068,60.1628,60.0908,60.1548,129422.0
2017-01-19 14:30:00,75.17,75.26,75.15,75.2,248769.0,60.1548,60.2268,60.1388,60.1788,248769.0
2017-01-19 14:40:00,75.2,75.23,75.12,75.17,123387.0,60.1788,60.2028,60.1148,60.1548,123387.0
2017-01-19 14:50:00,75.16,75.28,75.14,75.25,97352.0,60.1468,60.2428,60.1308,60.2188,97352.0
2017-01-19 15:00:00,75.25,75.33,75.24,75.33,140094.0,60.2188,60.2828,60.2108,60.2828,140094.0
2017-01-19 15:10:00,75.33,75.41,75.29,75.41,112133.0,60.2828,60.3468,60.2508,60.3468,112133.0
2017-01-19 15:20:00,75.41,75.42,75.38,75.4,103039.0,60.3468,60.3548,60.3228,60.3388,103039.0
2017-01-19 15:30:00,75.41,75.43,75.38,75.42,201596.0,60.3468,60.3628,60.3228,60.3548,201596.0
2017-01-19 15:40:00,75.41,75.42,75.35,75.38,153356.0,60.3468,60.3548,60.2988,60.3228,153356.0
2017-01-19 15:50:00,75.39,75.52,75.29,75.29,613213.0,60.3308,60.4349,60.2508,60.2508,613213.0
2017-01-20 09:30:00,75.51,75.68,75.33,75.49,644396.0,60.4269,60.5629,60.2828,60.4109,644396.0
2017-01-20 09:40:00,75.51,75.56,75.25,75.49,84143.0,60.4269,60.4669,60.2188,60.4109,84143.0
2017-01-20 09:50:00,75.47,75.53,75.27,75.28,92636.0,60.3949,60.4429,60.2348,60.2428,92636.0
2017-01-20 10:00:00,75.3,75.43,75.25,75.43,99603.0,60.2588,60.3628,60.2188,60.3628,99603.0
2017-01-20 10:10:00,75.43,75.54,75.31,75.33,151523.0,60.3628,60.4509,60.2668,60.2828,151523.0
2017-01-20 10:20:00,75.34,75.36,75.14,75.27,157492.0,60.2908,60.3068,60.1308,60.2348,157492.0
2017-01-20 10:30:00,75.27,75.31,75.08,75.13,100701.0,60.2348,60.2668,60.0828,60.1228,100701.0
2017-01-20 10:40:00,75.13,75.16,75.01,75.03,67843.0,60.1228,60.1468,60.0267,60.0427,67843.0
2017-01-20 10:50:00,75.03,75.06,74.97,75.03,95090.0,60.0427,60.0668,59.9947,60.0427,95090.0
2017-01-20 11:00:00,75.03,75.05,74.97,75.02,139367.0,60.0427,60.0587,59.9947,60.0347,139367.0
2017-01-20 11:10:00,75.02,75.05,74.94,74.98,173996.0,60.0347,60.0587,59.9707,60.0027,173996.0
2017-01-20 11:20:00,74.98,75.0,74.87,75.0,119690.0,60.0027,60.0187,59.9147,60.0187,119690.0
2017-01-20 11:30:00,74.99,75.12,74.98,75.06,282670.0,60.0107,60.1148,60.0027,60.0668,282670.0
2017-01-20 11:40:00,75.07,75.12,75.03,75.03,151434.0,60.0748,60.1148,60.0427,60.0427,151434.0
2017-01-20 11:50:00,75.03,75.09,74.98,75.01,67396.0,60.0427,60.0908,60.0027,60.0267,67396.0
2017-01-20 12:00:00,75.01,75.1,74.91,75.05,151486.0,60.0267,60.0988,59.9467,60.0587,151486.0
2017-01-20 12:10:00,75.03,75.03,74.86,74.94,175973.0,60.0427,60.0427,59.9067,59.9707,175973.0
2017-01-20 12:20:00,74.95,75.0,74.79,74.82,214797.0,59.9787,60.0187,59.8507,59.8747,214797.0
2017-01-20 12:30:00,74.82,74.87,74.72,74.86,119158.0,59.8747,59.9147,59.7947,59.9067,119158.0
2017-01-20 12:40:00,74.87,75.02,74.87,74.96,94968.0,59.9147,60.0347,59.9147,59.9867,94968.0
2017-01-20 12:50:00,74.98,75.1,74.94,75.07,136087.0,60.0027,60.0988,59.9707,60.0748,136087.0
2017-01-20 13:00:00,75.07,75.16,74.98,75.15,88925.0,60.0748,60.1468,60.0027,60.1388,88925.0
2017-01-20 13:10:00,75.15,75.21,75.13,75.16,78818.0,60.1388,60.1868,60.1228,60.1468,78818.0
2017-01-20 13:20:00,75.16,75.16,74.99,75.03,81463.0,60.1468,60.1468,60.0107,60.0427,81463.0
2017-01-20 13:30:00,75.03,75.04,74.84,74.85,78017.0,60.0427,60.0507,59.8907,59.8987,78017.0
2017-01-20 13:40:00,74.85,74.92,74.8,74.82,92715.0,59.8987,59.9547,59.8587,59.8747,92715.0
2017-01-20 13:50:00,74.82,74.88,74.82,74.86,79783.0,59.8747,59.9227,59.8747,59.9067,79783.0
2017-01-20 14:00:00,74.85,75.05,74.78,74.94,2017742.0,59.8987,60.0587,59.8427,59.9707,2017742.0
2017-01-20 14:10:00,74.94,75.02,74.9,75.0,83185.0,59.9707,60.0347,59.9387,60.0187,83185.0
2017-01-20 14:20:00,75.0,75.06,74.9,75.03,80623.0,60.0187,60.0668,59.9387,60.0427,80623.0
2017-01-20 14:30:00,75.03,75.07,74.9,74.95,76118.0,60.0427,60.0748,59.9387,59.9787,76118.0
2017-01-20 14:40:00,74.93,74.95,74.84,74.85,58616.0,59.9627,59.9787,59.8907,59.8987,58616.0
2017-01-20 14:50:00,74.85,74.86,74.77,74.79,74644.0,59.8987,59.9067,59.8347,59.8507,74644.0
2017-01-20 15:00:00,74.79,74.96,74.78,74.96,141679.0,59.8507,59.9867,59.8427,59.9867,141679.0
2017-01-20 15:10:00,74.97,74.99,74.9,74.95,79395.0,59.9947,60.0107,59.9387,59.9787,79395.0
2017-01-20 15:20:00,74.95,74.96,74.88,74.9,168261.0,59.9787,59.9867,59.9227,59.9387,168261.0
2017-01-20 15:30:00,74.9,75.0,74.88,75.0,171633.0,59.9387,60.0187,59.9227,60.0187,171633.0
2017-01-20 15:40:00,74.99,75.02,74.91,75.02,232826.0,60.0107,60.0347,59.9467,60.0347,232826.0
2017-01-20 15:50:00,75.02,75.09,74.98,74.99,494291.0,60.0347,60.0908,60.0027,60.0107,494291.0
2017-01-23 09:30:00,74.72,75.14,74.72,74.93,158702.0,59.7947,60.1308,59.7947,59.9627,158702.0
2017-01-23 09:40:00,74.93,75.02,74.89,74.95,90746.0,59.9627,60.0347,59.9307,59.9787,90746.0
2017-01-23 09:50:00,74.94,74.94,74.68,74.81,98397.0,59.9707,59.9707,59.7627,59.8667,98397.0
2017-01-23 10:00:00,74.77,74.78,74.65,74.73,109721.0,59.8347,59.8427,59.7386,59.8027,109721.0
2017-01-23 10:10:00,74.71,74.77,74.5,74.52,144252.0,59.7867,59.8347,59.6186,59.6346,144252.0
2017-01-23 10:20:00,74.52,74.67,74.52,74.55,44941.0,59.6346,59.7547,59.6346,59.6586,44941.0
2017-01-23 10:30:00,74.56,74.57,74.4,74.44,69626.0,59.6666,59.6746,59.5386,59.5706,69626.0
2017-01-23 10:40:00,74.44,74.46,74.36,74.39,123750.0,59.5706,59.5866,59.5066,59.5306,123750.0
2017-01-23 10:50:00,74.39,74.49,74.38,74.48,97814.0,59.5306,59.6106,59.5226,59.6026,97814.0
2017-01-23 11:00:00,74.48,74.61,74.48,74.59,64960.0,59.6026,59.7066,59.6026,59.6906,64960.0
2017-01-23 11:10:00,74.59,74.6,74.39,74.46,75529.0,59.6906,59.6986,59.5306,59.5866,75529.0
2017-01-23 11:20:00,74.47,74.57,74.42,74.57,115803.0,59.5946,59.6746,59.5546,59.6746,115803.0
2017-01-23 11:30:00,74.56,74.6,74.45,74.47,66989.0,59.6666,59.6986,59.5786,59.5946,66989.0
2017-01-23 11:40:00,74.49,74.6,74.47,74.51,44258.0,59.6106,59.6986,59.5946,59.6266,44258.0
2017-01-23 11:50:00,74.5,74.54,74.46,74.5,55644.0,59.6186,59.6506,59.5866,59.6186,55644.0
2017-01-23 12:00:00,74.5,74.55,74.46,74.52,44106.0,59.6186,59.6586,59.5866,59.6346,44106.0
2017-01-23 12:10:00,74.52,74.65,74.51,74.62,33598.0,59.6346,59.7386,59.6266,59.7146,33598.0
2017-01-23 12:20:00,74.62,74.72,74.59,74.7,51948.0,59.7146,59.7947,59.6906,59.7787,51948.0
2017-01-23 12:30:00,74.69,74.71,74.62,74.68,38947.0,59.7707,59.7867,59.7146,59.7627,38947.0
2017-01-23 12:40:00,74.68,74.77,74.65,74.74,89755.0,59.7627,59.8347,59.7386,59.8107,89755.0
2017-01-23 12:50:00,74.74,74.75,74.66,74.74,49583.0,59.8107,59.8187,59.7467,59.8107,49583.0
2017-01-23 13:00:00,74.73,74.8,74.73,74.76,68705.0,59.8027,59.8587,59.8027,59.8267,68705.0
2017-01-23 13:10:00,74.77,74.8,74.7,74.76,52598.0,59.8347,59.8587,59.7787,59.8267,52598.0
2017-01-23 13:20:00,74.76,74.81,74.65,74.69,39285.0,59.8267,59.8667,59.7386,59.7707,39285.0
2017-01-23 13:30:00,74.69,74.8,74.68,74.76,42582.0,59.7707,59.8587,59.7627,59.8267,42582.0
2017-01-23 13:40:00,74.79,74.82,74.73,74.79,48933.0,59.8507,59.8747,59.8027,59.8507,48933.0
2017-01-23 13:50:00,74.8,74.8,74.67,74.68,68541.0,59.8587,59.8587,59.7547,59.7627,68541.0
2017-01-23 14:00:00,74.68,74.72,74.64,74.66,91862.0,59.7627,59.7947,59.7306,59.7467,91862.0
2017-01-23 14:10:00,74.66,74.67,74.58,74.63,78404.0,59.7467,59.7547,59.6826,59.7226,78404.0
2017-01-23 14:20:00,74.63,74.71,74.62,74.7,50471.0,59.7226,59.7867,59.7146,59.7787,50471.0
2017-01-23 14:30:00,74.71,74.79,74.7,74.77,88437.0,59.7867,59.8507,59.7787,59.8347,88437.0
2017-01-23 14:40:00,74.78,74.9,74.76,74.84,122206.0,59.8427,59.9387,59.8267,59.8907,122206.0
2017-01-23 14:50:00,74.82,74.91,74.81,74.9,69892.0,59.8747,59.9467,59.8667,59.9387,69892.0
2017-01-23 15:00:00,74.89,74.93,74.89,74.91,110546.0,59.9307,59.9627,59.9307,59.9467,110546.0
2017-01-23 15:10:00,74.91,74.91,74.83,74.83,73189.0,59.9467,59.9467,59.8827,59.8827,73189.0
2017-01-23 15:20:00,74.84,74.94,74.8,74.84,100580.0,59.8907,59.9707,59.8587,59.8907,100580.0
2017-01-23 15:30:00,74.84,74.93,74.83,74.89,110690.0,59.8907,59.9627,59.8827,59.9307,110690.0
2017-01-23 15:40:00,74.9,74.9,74.82,74.85,147893.0,59.9387,59.9387,59.8747,59.8987,147893.0
2017-01-23 15:50:00,74.84,74.89,74.75,74.77,312764.0,59.8907,59.9307,59.8187,59.8347,312764.0
2017-01-24 09:30:00,74.64,74.73,74.03,74.13,223489.0,59.7306,59.8027,59.2425,59.3225,223489.0
2017-01-24 09:40:00,74.12,74.32,74.04,74.06,160250.0,59.3145,59.4746,59.2505,59.2665,160250.0
2017-01-24 09:50:00,74.06,74.09,73.8,73.82,80560.0,59.2665,59.2905,59.0584,59.0744,80560.0
2017-01-24 10:00:00,73.81,73.87,73.75,73.79,141321.0,59.0664,59.1145,59.0184,59.0504,141321.0
2017-01-24 10:10:00,73.78,73.87,73.59,73.7,263361.0,59.0424,59.1145,58.8904,58.9784,263361.0
2017-01-24 10:20:00,73.7,73.75,73.67,73.67,186445.0,58.9784,59.0184,58.9544,58.9544,186445.0
2017-01-24 10:30:00,73.67,73.87,73.67,73.81,112612.0,58.9544,59.1145,58.9544,59.0664,112612.0
2017-01-24 10:40:00,73.82,73.83,73.67,73.74,106752.0,59.0744,59.0824,58.9544,59.0104,106752.0
2017-01-24 10:50:00,73.74,73.81,73.7,73.81,133306.0,59.0104,59.0664,58.9784,59.0664,133306.0
2017-01-24 11:00:00,73.81,73.86,73.75,73.75,115604.0,59.0664,59.1065,59.0184,59.0184,115604.0
2017-01-24 11:10:00,73.76,73.82,73.7,73.75,85778.0,59.0264,59.0744,58.9784,59.0184,85778.0
2017-01-24 11:20:00,73.76,73.77,73.64,73.75,121400.0,59.0264,59.0344,58.9304,59.0184,121400.0
2017-01-24 11:30:00,73.75,73.88,73.75,73.85,97993.0,59.0184,59.1225,59.0184,59.0985,97993.0
2017-01-24 11:40:00,73.86,73.91,73.81,73.88,85322.0,59.1065,59.1465,59.0664,59.1225,85322.0
2017-01-24 11:50:00,73.88,73.98,73.84,73.92,107533.0,59.1225,59.2025,59.0904,59.1545,107533.0
2017-01-24 12:00:00,73.91,73.95,73.91,73.92,70858.0,59.1465,59.1785,59.1465,59.1545,70858.0
2017-01-24 12:10:00,73.92,73.99,73.92,73.92,79930.0,59.1545,59.2105,59.1545,59.1545,79930.0
2017-01-24 12:20:00,73.92,73.98,73.92,73.93,94618.0,59.1545,59.2025,59.1545,59.1625,94618.0
2017-01-24 12:30:00,73.94,73.98,73.91,73.95,83794.0,59.1705,59.2025,59.1465,59.1785,83794.0
2017-01-24 12:40:00,73.95,74.02,73.93,74.0,85041.0,59.1785,59.2345,59.1625,59.2185,85041.0
2017-01-24 12:50:00,74.0,74.09,73.99,74.05,95518.0,59.2185,59.2905,59.2105,59.2585,95518.0
2017-01-24 13:00:00,74.05,74.15,74.05,74.13,78762.0,59.2585,59.3385,59.2585,59.3225,78762.0
2017-01-24 13:10:00,74.13,74.18,74.11,74.11,83005.0,59.3225,59.3625,59.3065,59.3065,83005.0
2017-01-24 13:20:00,74.11,74.16,74.07,74.15,81037.0,59.3065,59.3465,59.2745,59.3385,81037.0
2017-01-24 13:30:00,74.14,74.25,74.14,74.23,88317.0,59.3305,59.4185,59.3305,59.4025,88317.0
2017-01-24 13:40:00,74.24,74.25,74.15,74.15,83533.0,59.4105,59.4185,59.3385,59.3385,83533.0
2017-01-24 13:50:00,74.15,74.16,74.05,74.05,81342.0,59.3385,59.3465,59.2585,59.2585,81342.0
2017-01-24 14:00:00,74.05,74.13,74.03,74.04,87813.0,59.2585,59.3225,59.2425,59.2505,87813.0
2017-01-24 14:10:00,74.05,74.1,74.03,74.07,105626.0,59.2585,59.2985,59.2425,59.2745,105626.0
2017-01-24 14:20:00,74.06,74.1,74.04,74.06,87433.0,59.2665,59.2985,59.2505,59.2665,87433.0
2017-01-24 14:30:00,74.06,74.07,73.94,73.95,214914.0,59.2665,59.2745,59.1705,59.1785,214914.0
2017-01-24 14:40:00,73.95,73.96,73.79,73.81,237432.0,59.1785,59.1865,59.0504,59.0664,237432.0
2017-01-24 14:50:00,73.82,73.94,73.81,73.81,145423.0,59.0744,59.1705,59.0664,59.0664,145423.0
2017-01-24 15:00:00,73.81,74.11,73.81,74.11,159001.0,59.0664,59.3065,59.0664,59.3065,159001.0
2017-01-24 15:10:00,74.11,74.18,74.03,74.05,173788.0,59.3065,59.3625,59.2425,59.2585,173788.0
2017-01-24 15:20:00,74.04,74.06,73.91,73.97,206964.0,59.2505,59.2665,59.1465,59.1945,206964.0
2017-01-24 15:30:00,73.97,73.98,73.85,73.9,184455.0,59.1945,59.2025,59.0985,59.1385,184455.0
2017-01-24 15:40:00,73.9,73.95,73.85,73.89,230756.0,59.1385,59.1785,59.0985,59.1305,230756.0
2017-01-24 15:50:00,73.89,73.9,73.74,73.82,502086.0,59.1305,59.1385,59.0104,59.0744,502086.0
2017-01-25 09:30:00,73.99,74.07,73.6,73.88,269499.0,59.2105,59.2745,58.8984,59.1225,269499.0
2017-01-25 09:40:00,73.87,73.87,73.59,73.75,156142.0,59.1145,59.1145,58.8904,59.0184,156142.0
2017-01-25 09:50:00,73.76,73.98,73.74,73.84,136012.0,59.0264,59.2025,59.0104,59.0904,136012.0
2017-01-25 10:00:00,73.84,73.94,73.76,73.93,136226.0,59.0904,59.1705,59.0264,59.1625,136226.0
2017-01-25 10:10:00,73.93,74.06,73.93,74.02,178449.0,59.1625,59.2665,59.1625,59.2345,178449.0
2017-01-25 10:20:00,74.02,74.16,73.99,74.1,91029.0,59.2345,59.3465,59.2105,59.2985,91029.0
2017-01-25 10:30:00,74.1,74.14,73.91,73.94,178164.0,59.2985,59.3305,59.1465,59.1705,178164.0
2017-01-25 10:40:00,73.94,74.08,73.93,74.08,96915.0,59.1705,59.2825,59.1625,59.2825,96915.0
2017-01-25 10:50:00,74.08,74.19,74.04,74.14,259461.0,59.2825,59.3705,59.2505,59.3305,259461.0
2017-01-25 11:00:00,74.14,74.29,74.1,74.27,318069.0,59.3305,59.4506,59.2985,59.4346,318069.0
2017-01-25 11:10:00,74.27,74.52,74.26,74.52,144526.0,59.4346,59.6346,59.4266,59.6346,144526.0
2017-01-25 11:20:00,74.52,74.59,74.46,74.51,88174.0,59.6346,59.6906,59.5866,59.6266,88174.0
2017-01-25 11:30:00,74.5,74.5,74.33,74.44,108762.0,59.6186,59.6186,59.4826,59.5706,108762.0
2017-01-25 11:40:00,74.44,74.46,74.34,74.38,88165.0,59.5706,59.5866,59.4906,59.5226,88165.0
2017-01-25 11:50:00,74.39,74.4,74.26,74.28,99466.0,59.5306,59.5386,59.4266,59.4426,99466.0
2017-01-25 12:00:00,74.28,74.34,74.26,74.27,251760.0,59.4426,59.4906,59.4266,59.4346,251760.0
2017-01-25 12:10:00,74.28,74.31,74.18,74.18,95434.0,59.4426,59.4666,59.3625,59.3625,95434.0
2017-01-25 12:20:00,74.17,74.28,74.12,74.28,89271.0,59.3545,59.4426,59.3145,59.4426,89271.0
2017-01-25 12:30:00,74.28,74.31,74.2,74.2,78162.0,59.4426,59.4666,59.3785,59.3785,78162.0
2017-01-25 12:40:00,74.2,74.29,74.19,74.28,79627.0,59.3785,59.4506,59.3705,59.4426,79627.0
2017-01-25 12:50:00,74.28,74.32,74.26,74.32,59676.0,59.4426,59.4746,59.4266,59.4746,59676.0
2017-01-25 13:00:00,74.33,74.41,74.28,74.4,92637.0,59.4826,59.5466,59.4426,59.5386,92637.0
2017-01-25 13:10:00,74.39,74.41,74.35,74.41,70396.0,59.5306,59.5466,59.4986,59.5466,70396.0
2017-01-25 13:20:00,74.4,74.44,74.32,74.43,108442.0,59.5386,59.5706,59.4746,59.5626,108442.0
2017-01-25 13:30:00,74.43,74.46,74.38,74.43,79401.0,59.5626,59.5866,59.5226,59.5626,79401.0
2017-01-25 13:40:00,74.43,74.43,74.26,74.28,87306.0,59.5626,59.5626,59.4266,59.4426,87306.0
2017-01-25 13:50:00,74.27,74.31,74.22,74.27,81176.0,59.4346,59.4666,59.3945,59.4346,81176.0
2017-01-25 14:00:00,74.27,74.33,74.25,74.31,126319.0,59.4346,59.4826,59.4185,59.4666,126319.0
2017-01-25 14:10:00,74.3,74.35,74.27,74.33,130038.0,59.4586,59.4986,59.4346,59.4826,130038.0
2017-01-25 14:20:00,74.33,74.39,74.32,74.35,66258.0,59.4826,59.5306,59.4746,59.4986,66258.0
2017-01-25 14:30:00,74.34,74.43,74.33,74.37,62749.0,59.4906,59.5626,59.4826,59.5146,62749.0
2017-01-25 14:40:00,74.38,74.46,74.37,74.4,97075.0,59.5226,59.5866,59.5146,59.5386,97075.0
2017-01-25 14:50:00,74.4,74.4,74.32,74.36,95410.0,59.5386,59.5386,59.4746,59.5066,95410.0
2017-01-25 15:00:00,74.35,74.41,74.35,74.38,120424.0,59.4986,59.5466,59.4986,59.5226,120424.0
2017-01-25 15:10:00,74.38,74.44,74.35,74.38,81918.0,59.5226,59.5706,59.4986,59.5226,81918.0
2017-01-25 15:20:00,74.38,74.5,74.37,74.5,113161.0,59.5226,59.6186,59.5146,59.6186,113161.0
2017-01-25 15:30:00,74.5,74.57,74.48,74.56,142567.0,59.6186,59.6746,59.6026,59.6666,142567.0
2017-01-25 15:40:00,74.56,74.61,74.52,74.53,217549.0,59.6666,59.7066,59.6346,59.6426,217549.0
2017-01-25 15:50:00,74.54,74.58,74.47,74.51,400490.0,59.6506,59.6826,59.5946,59.6266,400490.0
2017-01-26 09:30:00,74.53,74.58,74.15,74.28,160517.0,59.6426,59.6826,59.3385,59.4426,160517.0
2017-01-26 09:40:00,74.23,74.36,74.1,74.16,65274.0,59.4025,59.5066,59.2985,59.3465,65274.0
2017-01-26 09:50:00,74.15,74.23,73.93,74.02,86771.0,59.3385,59.4025,59.1625,59.2345,86771.0
2017-01-26 10:00:00,74.02,74.09,73.89,74.02,81072.0,59.2345,59.2905,59.1305,59.2345,81072.0
2017-01-26 10:10:00,74.04,74.28,74.03,74.11,67373.0,59.2505,59.4426,59.2425,59.3065,67373.0
2017-01-26 10:20:00,74.11,74.11,73.91,73.95,50368.0,59.3065,59.3065,59.1465,59.1785,50368.0
2017-01-26 10:30:00,73.95,74.01,73.9,73.99,53322.0,59.1785,59.2265,59.1385,59.2105,53322.0
2017-01-26 10:40:00,73.99,74.05,73.94,74.01,67471.0,59.2105,59.2585,59.1705,59.2265,67471.0
2017-01-26 10:50:00,74.0,74.28,73.94,74.28,91967.0,59.2185,59.4426,59.1705,59.4426,91967.0
2017-01-26 11:00:00,74.28,74.35,74.21,74.31,88460.0,59.4426,59.4986,59.3865,59.4666,88460.0
2017-01-26 11:10:00,74.31,74.33,74.24,74.28,47452.0,59.4666,59.4826,59.4105,59.4426,47452.0
2017-01-26 11:20:00,74.27,74.39,74.27,74.34,45758.0,59.4346,59.5306,59.4346,59.4906,45758.0
2017-01-26 11:30:00,74.33,74.44,74.29,74.41,46859.0,59.4826,59.5706,59.4506,59.5466,46859.0
2017-01-26 11:40:00,74.41,74.47,74.38,74.4,47326.0,59.5466,59.5946,59.5226,59.5386,47326.0
2017-01-26 11:50:00,74.39,74.44,74.34,74.34,57834.0,59.5306,59.5706,59.4906,59.4906,57834.0
2017-01-26 12:00:00,74.35,74.41,74.33,74.38,50078.0,59.4986,59.5466,59.4826,59.5226,50078.0
2017-01-26 12:10:00,74.38,74.44,74.34,74.36,51172.0,59.5226,59.5706,59.4906,59.5066,51172.0
2017-01-26 12:20:00,74.36,74.4,74.3,74.32,46478.0,59.5066,59.5386,59.4586,59.4746,46478.0
2017-01-26 12:30:00,74.32,74.35,74.26,74.28,41270.0,59.4746,59.4986,59.4266,59.4426,41270.0
2017-01-26 12:40:00,74.29,74.32,74.25,74.3,59431.0,59.4506,59.4746,59.4185,59.4586,59431.0
2017-01-26 12:50:00,74.3,74.32,74.25,74.27,40823.0,59.4586,59.4746,59.4185,59.4346,40823.0
2017-01-26 13:00:00,74.27,74.34,74.26,74.32,43190.0,59.4346,59.4906,59.4266,59.4746,43190.0
2017-01-26 13:10:00,74.31,74.33,74.24,74.31,63255.0,59.4666,59.4826,59.4105,59.4666,63255.0
2017-01-26 13:20:00,74.3,74.36,74.27,74.36,32790.0,59.4586,59.5066,59.4346,59.5066,32790.0
2017-01-26 13:30:00,74.35,74.39,74.28,74.34,49967.0,59.4986,59.5306,59.4426,59.4906,49967.0
2017-01-26 13:40:00,74.34,74.36,74.27,74.31,45784.0,59.4906,59.5066,59.4346,59.4666,45784.0
2017-01-26 13:50:00,74.3,74.34,74.26,74.34,43617.0,59.4586,59.4906,59.4266,59.4906,43617.0
2017-01-26 14:00:00,74.33,74.33,74.25,74.29,48817.0,59.4826,59.4826,59.4185,59.4506,48817.0
2017-01-26 14:10:00,74.28,74.29,74.17,74.17,62454.0,59.4426,59.4506,59.3545,59.3545,62454.0
2017-01-26 14:20:00,74.16,74.17,74.07,74.11,69491.0,59.3465,59.3545,59.2745,59.3065,69491.0
2017-01-26 14:30:00,74.11,74.11,74.03,74.05,76614.0,59.3065,59.3065,59.2425,59.2585,76614.0
2017-01-26 14:40:00,74.05,74.12,74.01,74.1,104116.0,59.2585,59.3145,59.2265,59.2985,104116.0
2017-01-26 14:50:00,74.11,74.13,74.05,74.06,52884.0,59.3065,59.3225,59.2585,59.2665,52884.0
2017-01-26 15:00:00,74.07,74.1,74.06,74.07,63693.0,59.2745,59.2985,59.2665,59.2745,63693.0
2017-01-26 15:10:00,74.07,74.09,74.01,74.02,66854.0,59.2745,59.2905,59.2265,59.2345,66854.0
2017-01-26 15:20:00,74.03,74.06,74.0,74.04,67941.0,59.2425,59.2665,59.2185,59.2505,67941.0
2017-01-26 15:30:00,74.04,74.07,74.01,74.03,236877.0,59.2505,59.2745,59.2265,59.2425,236877.0
2017-01-26 15:40:00,74.03,74.04,73.93,74.04,165208.0,59.2425,59.2505,59.1625,59.2505,165208.0
2017-01-26 15:50:00,74.04,74.11,74.0,74.05,458634.0,59.2505,59.3065,59.2185,59.2585,458634.0
2017-01-27 09:30:00,74.54,74.99,74.52,74.76,242272.0,59.6506,60.0107,59.6346,59.8267,242272.0
2017-01-27 09:40:00,74.78,74.91,74.73,74.86,127214.0,59.8427,59.9467,59.8027,59.9067,127214.0
2017-01-27 09:50:00,74.87,74.97,74.83,74.94,125572.0,59.9147,59.9947,59.8827,59.9707,125572.0
2017-01-27 10:00:00,74.92,74.97,74.74,74.79,112429.0,59.9547,59.9947,59.8107,59.8507,112429.0
2017-01-27 10:10:00,74.78,74.78,74.5,74.55,47001.0,59.8427,59.8427,59.6186,59.6586,47001.0
2017-01-27 10:20:00,74.54,74.71,74.53,74.65,65009.0,59.6506,59.7867,59.6426,59.7386,65009.0
2017-01-27 10:30:00,74.65,74.74,74.62,74.69,92760.0,59.7386,59.8107,59.7146,59.7707,92760.0
2017-01-27 10:40:00,74.69,74.71,74.55,74.55,75623.0,59.7707,59.7867,59.6586,59.6586,75623.0
2017-01-27 10:50:00,74.56,74.6,74.47,74.53,84588.0,59.6666,59.6986,59.5946,59.6426,84588.0
2017-01-27 11:00:00,74.53,74.68,74.47,74.64,127929.0,59.6426,59.7627,59.5946,59.7306,127929.0
2017-01-27 11:10:00,74.64,74.74,74.62,74.71,79481.0,59.7306,59.8107,59.7146,59.7867,79481.0
2017-01-27 11:20:00,74.72,74.86,74.71,74.86,112609.0,59.7947,59.9067,59.7867,59.9067,112609.0
2017-01-27 11:30:00,74.85,74.98,74.85,74.92,199928.0,59.8987,60.0027,59.8987,59.9547,199928.0
2017-01-27 11:40:00,74.93,75.22,74.92,75.18,196651.0,59.9627,60.1948,59.9547,60.1628,196651.0
2017-01-27 11:50:00,75.2,75.23,75.02,75.04,121733.0,60.1788,60.2028,60.0347,60.0507,121733.0
2017-01-27 12:00:00,75.03,75.05,74.99,75.03,64510.0,60.0427,60.0587,60.0107,60.0427,64510.0
2017-01-27 12:10:00,75.03,75.09,75.03,75.08,73364.0,60.0427,60.0908,60.0427,60.0828,73364.0
2017-01-27 12:20:00,75.08,75.23,75.07,75.18,155583.0,60.0828,60.2028,60.0748,60.1628,155583.0
2017-01-27 12:30:00,75.18,75.2,75.09,75.12,66955.0,60.1628,60.1788,60.0908,60.1148,66955.0
2017-01-27 12:40:00,75.12,75.15,75.08,75.15,57844.0,60.1148,60.1388,60.0828,60.1388,57844.0
2017-01-27 12:50:00,75.15,75.16,75.06,75.08,64692.0,60.1388,60.1468,60.0668,60.0828,64692.0
2017-01-27 13:00:00,75.08,75.12,75.06,75.09,52196.0,60.0828,60.1148,60.0668,60.0908,52196.0
2017-01-27 13:10:00,75.09,75.12,75.03,75.07,78639.0,60.0908,60.1148,60.0427,60.0748,78639.0
2017-01-27 13:20:00,75.08,75.1,75.01,75.09,44301.0,60.0828,60.0988,60.0267,60.0908,44301.0
2017-01-27 13:30:00,75.1,75.12,75.03,75.09,54024.0,60.0988,60.1148,60.0427,60.0908,54024.0
2017-01-27 13:40:00,75.09,75.13,75.06,75.08,79682.0,60.0908,60.1228,60.0668,60.0828,79682.0
2017-01-27 13:50:00,75.08,75.16,75.05,75.14,92936.0,60.0828,60.1468,60.0587,60.1308,92936.0
2017-01-27 14:00:00,75.14,75.14,75.08,75.1,55296.0,60.1308,60.1308,60.0828,60.0988,55296.0
2017-01-27 14:10:00,75.11,75.13,75.05,75.05,72917.0,60.1068,60.1228,60.0587,60.0587,72917.0
2017-01-27 14:20:00,75.05,75.11,75.04,75.06,54326.0,60.0587,60.1068,60.0507,60.0668,54326.0
2017-01-27 14:30:00,75.07,75.11,75.03,75.06,60073.0,60.0748,60.1068,60.0427,60.0668,60073.0
2017-01-27 14:40:00,75.06,75.09,74.99,74.99,92820.0,60.0668,60.0908,60.0107,60.0107,92820.0
2017-01-27 14:50:00,74.99,75.04,74.97,74.99,66495.0,60.0107,60.0507,59.9947,60.0107,66495.0
2017-01-27 15:00:00,74.99,74.99,74.94,74.96,47992.0,60.0107,60.0107,59.9707,59.9867,47992.0
2017-01-27 15:10:00,74.96,74.99,74.94,74.96,78721.0,59.9867,60.0107,59.9707,59.9867,78721.0
2017-01-27 15:20:00,74.95,75.05,74.95,74.98,93636.0,59.9787,60.0587,59.9787,60.0027,93636.0
2017-01-27 15:30:00,74.98,75.06,74.97,75.0,95727.0,60.0027,60.0668,59.9947,60.0187,95727.0
2017-01-27 15:40:00,75.0,75.04,74.97,74.98,101867.0,60.0187,60.0507,59.9947,60.0027,101867.0
2017-01-27 15:50:00,74.99,75.01,74.92,74.94,419909.0,60.0107,60.0267,59.9547,59.9707,419909.0
2017-01-30 09:30:00,74.68,74.94,74.52,74.76,182174.0,59.7627,59.9707,59.6346,59.8267,182174.0
2017-01-30 09:40:00,74.78,74.9,74.76,74.79,117694.0,59.8427,59.9387,59.8267,59.8507,117694.0
2017-01-30 09:50:00,74.78,74.9,74.73,74.76,116990.0,59.8427,59.9387,59.8027,59.8267,116990.0
2017-01-30 10:00:00,74.75,74.91,74.72,74.91,158564.0,59.8187,59.9467,59.7947,59.9467,158564.0
2017-01-30 10:10:00,74.91,74.91,74.59,74.6,91642.0,59.9467,59.9467,59.6906,59.6986,91642.0
2017-01-30 10:20:00,74.61,74.81,74.6,74.75,45382.0,59.7066,59.8667,59.6986,59.8187,45382.0
2017-01-30 10:30:00,74.75,74.76,74.68,74.73,126304.0,59.8187,59.8267,59.7627,59.8027,126304.0
2017-01-30 10:40:00,74.73,74.75,74.54,74.56,79308.0,59.8027,59.8187,59.6506,59.6666,79308.0
2017-01-30 10:50:00,74.56,74.58,74.43,74.5,93571.0,59.6666,59.6826,59.5626,59.6186,93571.0
2017-01-30 11:00:00,74.5,74.56,74.44,74.55,68499.0,59.6186,59.6666,59.5706,59.6586,68499.0
2017-01-30 11:10:00,74.55,74.56,74.4,74.42,64900.0,59.6586,59.6666,59.5386,59.5546,64900.0
2017-01-30 11:20:00,74.41,74.51,74.4,74.41,68826.0,59.5466,59.6266,59.5386,59.5466,68826.0
2017-01-30 11:30:00,74.41,74.48,74.4,74.48,61159.0,59.5466,59.6026,59.5386,59.6026,61159.0
2017-01-30 11:40:00,74.47,74.53,74.46,74.49,67801.0,59.5946,59.6426,59.5866,59.6106,67801.0
2017-01-30 11:50:00,74.5,74.55,74.46,74.51,62661.0,59.6186,59.6586,59.5866,59.6266,62661.0
2017-01-30 12:00:00,74.51,74.51,74.41,74.44,58130.0,59.6266,59.6266,59.5466,59.5706,58130.0
2017-01-30 12:10:00,74.43,74.44,74.37,74.41,45474.0,59.5626,59.5706,59.5146,59.5466,45474.0
2017-01-30 12:20:00,74.41,74.48,74.36,74.47,73179.0,59.5466,59.6026,59.5066,59.5946,73179.0
2017-01-30 12:30:00,74.46,74.46,74.39,74.43,79362.0,59.5866,59.5866,59.5306,59.5626,79362.0
2017-01-30 12:40:00,74.43,74.46,74.39,74.39,56921.0,59.5626,59.5866,59.5306,59.5306,56921.0
2017-01-30 12:50:00,74.39,74.43,74.35,74.41,56306.0,59.5306,59.5626,59.4986,59.5466,56306.0
2017-01-30 13:00:00,74.42,74.49,74.39,74.46,55493.0,59.5546,59.6106,59.5306,59.5866,55493.0
2017-01-30 13:10:00,74.46,74.48,74.39,74.4,46472.0,59.5866,59.6026,59.5306,59.5386,46472.0
2017-01-30 13:20:00,74.4,74.43,74.34,74.41,41677.0,59.5386,59.5626,59.4906,59.5466,41677.0
2017-01-30 13:30:00,74.41,74.44,74.37,74.37,57057.0,59.5466,59.5706,59.5146,59.5146,57057.0
2017-01-30 13:40:00,74.37,74.43,74.36,74.4,62169.0,59.5146,59.5626,59.5066,59.5386,62169.0
2017-01-30 13:50:00,74.41,74.46,74.36,74.42,81395.0,59.5466,59.5866,59.5066,59.5546,81395.0
2017-01-30 14:00:00,74.42,74.42,74.32,74.4,97669.0,59.5546,59.5546,59.4746,59.5386,97669.0
2017-01-30 14:10:00,74.4,74.49,74.36,74.48,87267.0,59.5386,59.6106,59.5066,59.6026,87267.0
2017-01-30 14:20:00,74.49,74.52,74.44,74.48,86275.0,59.6106,59.6346,59.5706,59.6026,86275.0
2017-01-30 14:30:00,74.48,74.55,74.46,74.55,89519.0,59.6026,59.6586,59.5866,59.6586,89519.0
2017-01-30 14:40:00,74.54,74.56,74.48,74.5,76651.0,59.6506,59.6666,59.6026,59.6186,76651.0
2017-01-30 14:50:00,74.5,74.56,74.48,74.56,65340.0,59.6186,59.6666,59.6026,59.6666,65340.0
2017-01-30 15:00:00,74.55,74.55,74.48,74.5,84335.0,59.6586,59.6586,59.6026,59.6186,84335.0
2017-01-30 15:10:00,74.5,74.52,74.4,74.45,91780.0,59.6186,59.6346,59.5386,59.5786,91780.0
2017-01-30 15:20:00,74.44,74.49,74.43,74.48,72323.0,59.5706,59.6106,59.5626,59.6026,72323.0
2017-01-30 15:30:00,74.48,74.51,74.46,74.49,109902.0,59.6026,59.6266,59.5866,59.6106,109902.0
2017-01-30 15:40:00,74.48,74.64,74.47,74.62,155873.0,59.6026,59.7306,59.5946,59.7146,155873.0
2017-01-30 15:50:00,74.63,74.7,74.62,74.67,364963.0,59.7226,59.7787,59.7146,59.7547,364963.0
2017-01-31 09:30:00,74.59,74.68,74.27,74.61,176085.0,59.6906,59.7627,59.4346,59.7066,176085.0
2017-01-31 09:40:00,74.64,75.12,74.55,75.11,110983.0,59.7306,60.1148,59.6586,60.1068,110983.0
2017-01-31 09:50:00,75.12,75.18,74.95,75.0,96608.0,60.1148,60.1628,59.9787,60.0187,96608.0
2017-01-31 10:00:00,75.03,75.25,75.0,75.2,151373.0,60.0427,60.2188,60.0187,60.1788,151373.0
2017-01-31 10:10:00,75.2,75.45,75.15,75.43,121678.0,60.1788,60.3788,60.1388,60.3628,121678.0
2017-01-31 10:20:00,75.43,75.43,75.31,75.38,63266.0,60.3628,60.3628,60.2668,60.3228,63266.0
2017-01-31 10:30:00,75.39,75.58,75.32,75.53,106324.0,60.3308,60.4829,60.2748,60.4429,106324.0
2017-01-31 10:40:00,75.53,75.66,75.46,75.48,226795.0,60.4429,60.5469,60.3869,60.4029,226795.0
2017-01-31 10:50:00,75.47,75.52,75.41,75.46,106111.0,60.3949,60.4349,60.3468,60.3869,106111.0
2017-01-31 11:00:00,75.43,75.64,75.43,75.63,151481.0,60.3628,60.5309,60.3628,60.5229,151481.0
2017-01-31 11:10:00,75.63,75.75,75.63,75.73,143041.0,60.5229,60.6189,60.5229,60.6029,143041.0
2017-01-31 11:20:00,75.73,75.78,75.58,75.59,170728.0,60.6029,60.6429,60.4829,60.4909,170728.0
2017-01-31 11:30:00,75.59,75.62,75.39,75.46,114810.0,60.4909,60.5149,60.3308,60.3869,114810.0
2017-01-31 11:40:00,75.46,75.46,75.34,75.35,70315.0,60.3869,60.3869,60.2908,60.2988,70315.0
2017-01-31 11:50:00,75.35,75.4,75.31,75.31,62303.0,60.2988,60.3388,60.2668,60.2668,62303.0
2017-01-31 12:00:00,75.31,75.35,75.24,75.24,114422.0,60.2668,60.2988,60.2108,60.2108,114422.0
2017-01-31 12:10:00,75.24,75.35,75.22,75.32,48996.0,60.2108,60.2988,60.1948,60.2748,48996.0
2017-01-31 12:20:00,75.32,75.44,75.32,75.41,63731.0,60.2748,60.3708,60.2748,60.3468,63731.0
2017-01-31 12:30:00,75.41,75.41,75.29,75.31,55529.0,60.3468,60.3468,60.2508,60.2668,55529.0
2017-01-31 12:40:00,75.31,75.42,75.3,75.41,55597.0,60.2668,60.3548,60.2588,60.3468,55597.0
2017-01-31 12:50:00,75.42,75.44,75.38,75.44,41268.0,60.3548,60.3708,60.3228,60.3708,41268.0
2017-01-31 13:00:00,75.43,75.5,75.42,75.45,46384.0,60.3628,60.4189,60.3548,60.3788,46384.0
2017-01-31 13:10:00,75.45,75.45,75.38,75.42,60541.0,60.3788,60.3788,60.3228,60.3548,60541.0
2017-01-31 13:20:00,75.42,75.48,75.38,75.47,51059.0,60.3548,60.4029,60.3228,60.3949,51059.0
2017-01-31 13:30:00,75.47,75.5,75.41,75.48,69382.0,60.3949,60.4189,60.3468,60.4029,69382.0
2017-01-31 13:40:00,75.49,75.55,75.44,75.55,46966.0,60.4109,60.4589,60.3708,60.4589,46966.0
2017-01-31 13:50:00,75.56,75.61,75.45,75.47,80381.0,60.4669,60.5069,60.3788,60.3949,80381.0
2017-01-31 14:00:00,75.47,75.49,75.38,75.42,96129.0,60.3949,60.4109,60.3228,60.3548,96129.0
2017-01-31 14:10:00,75.41,75.47,75.34,75.45,114037.0,60.3468,60.3949,60.2908,60.3788,114037.0
2017-01-31 14:20:00,75.45,75.5,75.45,75.48,105691.0,60.3788,60.4189,60.3788,60.4029,105691.0
2017-01-31 14:30:00,75.48,75.5,75.42,75.46,115136.0,60.4029,60.4189,60.3548,60.3869,115136.0
2017-01-31 14:40:00,75.46,75.51,75.44,75.49,73948.0,60.3869,60.4269,60.3708,60.4109,73948.0
2017-01-31 14:50:00,75.5,75.5,75.42,75.45,84192.0,60.4189,60.4189,60.3548,60.3788,84192.0
2017-01-31 15:00:00,75.45,75.49,75.41,75.46,88205.0,60.3788,60.4109,60.3468,60.3869,88205.0
2017-01-31 15:10:00,75.45,75.49,75.43,75.48,102222.0,60.3788,60.4109,60.3628,60.4029,102222.0
2017-01-31 15:20:00,75.49,75.58,75.48,75.56,82680.0,60.4109,60.4829,60.4029,60.4669,82680.0
2017-01-31 15:30:00,75.56,75.66,75.53,75.66,127012.0,60.4669,60.5469,60.4429,60.5469,127012.0
2017-01-31 15:40:00,75.65,75.89,75.65,75.8,289195.0,60.5389,60.731,60.5389,60.6589,289195.0
2017-01-31 15:50:00,75.81,76.23,75.72,76.02,1131980.0,60.6669,61.003,60.5949,60.835,1131980.0
2017-02-01 09:30:00,75.28,76.04,75.23,75.84,436400.0,60.2428,60.851,60.2028,60.6909,436400.0
2017-02-01 09:40:00,75.82,75.98,75.76,75.86,166388.0,60.6749,60.803,60.6269,60.707,166388.0
2017-02-01 09:50:00,75.85,75.91,75.78,75.79,160937.0,60.6989,60.747,60.6429,60.6509,160937.0
2017-02-01 10:00:00,75.81,75.86,75.52,75.55,228606.0,60.6669,60.707,60.4349,60.4589,228606.0
2017-02-01 10:10:00,75.55,75.67,75.49,75.6,170795.0,60.4589,60.5549,60.4109,60.4989,170795.0
2017-02-01 10:20:00,75.6,75.64,75.54,75.58,73887.0,60.4989,60.5309,60.4509,60.4829,73887.0
2017-02-01 10:30:00,75.58,75.66,75.5,75.58,113800.0,60.4829,60.5469,60.4189,60.4829,113800.0
2017-02-01 10:40:00,75.58,75.66,75.51,75.62,150472.0,60.4829,60.5469,60.4269,60.5149,150472.0
2017-02-01 10:50:00,75.63,75.69,75.57,75.6,69791.0,60.5229,60.5709,60.4749,60.4989,69791.0
2017-02-01 11:00:00,75.59,75.69,75.52,75.54,81166.0,60.4909,60.5709,60.4349,60.4509,81166.0
2017-02-01 11:10:00,75.55,75.7,75.54,75.63,86269.0,60.4589,60.5789,60.4509,60.5229,86269.0
2017-02-01 11:20:00,75.62,75.68,75.59,75.64,78279.0,60.5149,60.5629,60.4909,60.5309,78279.0
2017-02-01 11:30:00,75.65,75.67,75.5,75.59,70276.0,60.5389,60.5549,60.4189,60.4909,70276.0
2017-02-01 11:40:00,75.59,75.59,75.47,75.52,91007.0,60.4909,60.4909,60.3949,60.4349,91007.0
2017-02-01 11:50:00,75.52,75.58,75.47,75.49,115140.0,60.4349,60.4829,60.3949,60.4109,115140.0
2017-02-01 12:00:00,75.49,75.66,75.45,75.63,62757.0,60.4109,60.5469,60.3788,60.5229,62757.0
2017-02-01 12:10:00,75.63,75.64,75.56,75.56,44281.0,60.5229,60.5309,60.4669,60.4669,44281.0
2017-02-01 12:20:00,75.56,75.6,75.53,75.56,46139.0,60.4669,60.4989,60.4429,60.4669,46139.0
2017-02-01 12:30:00,75.56,75.58,75.47,75.52,57355.0,60.4669,60.4829,60.3949,60.4349,57355.0
2017-02-01 12:40:00,75.52,75.54,75.47,75.5,66910.0,60.4349,60.4509,60.3949,60.4189,66910.0
2017-02-01 12:50:00,75.5,75.58,75.48,75.52,57385.0,60.4189,60.4829,60.4029,60.4349,57385.0
2017-02-01 13:00:00,75.52,75.58,75.48,75.55,48835.0,60.4349,60.4829,60.4029,60.4589,48835.0
2017-02-01 13:10:00,75.55,75.57,75.48,75.51,68402.0,60.4589,60.4749,60.4029,60.4269,68402.0
2017-02-01 13:20:00,75.51,75.54,75.45,75.52,43527.0,60.4269,60.4509,60.3788,60.4349,43527.0
2017-02-01 13:30:00,75.53,75.57,75.48,75.55,68869.0,60.4429,60.4749,60.4029,60.4589,68869.0
2017-02-01 13:40:00,75.56,75.61,75.51,75.55,90247.0,60.4669,60.5069,60.4269,60.4589,90247.0
2017-02-01 13:50:00,75.54,75.85,75.52,75.69,135613.0,60.4509,60.6989,60.4349,60.5709,135613.0
2017-02-01 14:00:00,75.62,75.77,75.56,75.72,83752.0,60.5149,60.6349,60.4669,60.5949,83752.0
2017-02-01 14:10:00,75.71,75.76,75.62,75.75,86824.0,60.5869,60.6269,60.5149,60.6189,86824.0
2017-02-01 14:20:00,75.76,75.79,75.68,75.78,73485.0,60.6269,60.6509,60.5629,60.6429,73485.0
2017-02-01 14:30:00,75.79,75.98,75.78,75.94,131685.0,60.6509,60.803,60.6429,60.771,131685.0
2017-02-01 14:40:00,75.94,75.97,75.8,75.8,94547.0,60.771,60.795,60.6589,60.6589,94547.0
2017-02-01 14:50:00,75.8,75.8,75.68,75.74,120395.0,60.6589,60.6589,60.5629,60.6109,120395.0
2017-02-01 15:00:00,75.75,75.81,75.7,75.75,125828.0,60.6189,60.6669,60.5789,60.6189,125828.0
2017-02-01 15:10:00,75.75,75.81,75.65,75.7,149603.0,60.6189,60.6669,60.5389,60.5789,149603.0
2017-02-01 15:20:00,75.7,75.78,75.69,75.75,113643.0,60.5789,60.6429,60.5709,60.6189,113643.0
2017-02-01 15:30:00,75.75,75.8,75.69,75.73,102386.0,60.6189,60.6589,60.5709,60.6029,102386.0
2017-02-01 15:40:00,75.73,75.9,75.72,75.84,188038.0,60.6029,60.739,60.5949,60.6909,188038.0
2017-02-01 15:50:00,75.84,76.04,75.78,75.98,392474.0,60.6909,60.851,60.6429,60.803,392474.0
2017-02-02 09:30:00,75.58,75.92,75.54,75.79,189425.0,60.4829,60.755,60.4509,60.6509,189425.0
2017-02-02 09:40:00,75.79,75.83,75.44,75.83,136269.0,60.6509,60.6829,60.3708,60.6829,136269.0
2017-02-02 09:50:00,75.82,76.03,75.76,76.02,95338.0,60.6749,60.843,60.6269,60.835,95338.0
2017-02-02 10:00:00,76.04,76.15,75.99,76.13,112860.0,60.851,60.939,60.811,60.923,112860.0
2017-02-02 10:10:00,76.14,76.29,76.12,76.19,265320.0,60.931,61.0511,60.915,60.971,265320.0
2017-02-02 10:20:00,76.19,76.26,76.1,76.16,90853.0,60.971,61.0271,60.899,60.947,90853.0
2017-02-02 10:30:00,76.16,76.27,76.14,76.15,104141.0,60.947,61.0351,60.931,60.939,104141.0
2017-02-02 10:40:00,76.15,76.18,76.08,76.13,137032.0,60.939,60.963,60.883,60.923,137032.0
2017-02-02 10:50:00,76.12,76.2,76.07,76.17,78385.0,60.915,60.979,60.875,60.955,78385.0
2017-02-02 11:00:00,76.18,76.23,75.95,76.0,134052.0,60.963,61.003,60.779,60.819,134052.0
2017-02-02 11:10:00,76.01,76.06,75.95,76.02,69838.0,60.827,60.867,60.779,60.835,69838.0
2017-02-02 11:20:00,76.02,76.15,76.02,76.09,74173.0,60.835,60.939,60.835,60.891,74173.0
2017-02-02 11:30:00,76.09,76.14,76.02,76.03,760922.0,60.891,60.931,60.835,60.843,760922.0
2017-02-02 11:40:00,76.03,76.08,75.95,75.95,74083.0,60.843,60.883,60.779,60.779,74083.0
2017-02-02 11:50:00,75.95,75.98,75.85,75.87,64176.0,60.779,60.803,60.6989,60.715,64176.0
2017-02-02 12:00:00,75.86,75.9,75.73,75.73,87303.0,60.707,60.739,60.6029,60.6029,87303.0
2017-02-02 12:10:00,75.72,75.84,75.68,75.82,89333.0,60.5949,60.6909,60.5629,60.6749,89333.0
2017-02-02 12:20:00,75.86,75.89,75.81,75.88,42741.0,60.707,60.731,60.6669,60.723,42741.0
2017-02-02 12:30:00,75.88,75.92,75.84,75.87,64833.0,60.723,60.755,60.6909,60.715,64833.0
2017-02-02 12:40:00,75.88,75.88,75.81,75.87,55862.0,60.723,60.723,60.6669,60.715,55862.0
2017-02-02 12:50:00,75.87,75.87,75.79,75.82,43217.0,60.715,60.715,60.6509,60.6749,43217.0
2017-02-02 13:00:00,75.81,75.82,75.69,75.73,37275.0,60.6669,60.6749,60.5709,60.6029,37275.0
2017-02-02 13:10:00,75.73,75.76,75.65,75.7,43111.0,60.6029,60.6269,60.5389,60.5789,43111.0
2017-02-02 13:20:00,75.69,75.7,75.55,75.6,54418.0,60.5709,60.5789,60.4589,60.4989,54418.0
2017-02-02 13:30:00,75.6,75.66,75.56,75.59,88049.0,60.4989,60.5469,60.4669,60.4909,88049.0
2017-02-02 13:40:00,75.59,75.67,75.58,75.65,77327.0,60.4909,60.5549,60.4829,60.5389,77327.0
2017-02-02 13:50:00,75.65,75.74,75.65,75.7,74170.0,60.5389,60.6109,60.5389,60.5789,74170.0
2017-02-02 14:00:00,75.69,75.72,75.63,75.66,63827.0,60.5709,60.5949,60.5229,60.5469,63827.0
2017-02-02 14:10:00,75.65,75.66,75.59,75.61,54075.0,60.5389,60.5469,60.4909,60.5069,54075.0
2017-02-02 14:20:00,75.61,75.61,75.53,75.56,62746.0,60.5069,60.5069,60.4429,60.4669,62746.0
2017-02-02 14:30:00,75.55,75.58,75.5,75.55,67801.0,60.4589,60.4829,60.4189,60.4589,67801.0
2017-02-02 14:40:00,75.55,75.61,75.53,75.54,78741.0,60.4589,60.5069,60.4429,60.4509,78741.0
2017-02-02 14:50:00,75.54,75.61,75.54,75.61,55729.0,60.4509,60.5069,60.4509,60.5069,55729.0
2017-02-02 15:00:00,75.6,75.64,75.56,75.62,96446.0,60.4989,60.5309,60.4669,60.5149,96446.0
2017-02-02 15:10:00,75.62,75.63,75.56,75.61,91688.0,60.5149,60.5229,60.4669,60.5069,91688.0
2017-02-02 15:20:00,75.61,75.71,75.6,75.7,106892.0,60.5069,60.5869,60.4989,60.5789,106892.0
2017-02-02 15:30:00,75.7,75.72,75.66,75.7,112213.0,60.5789,60.5949,60.5469,60.5789,112213.0
2017-02-02 15:40:00,75.7,75.96,75.68,75.88,200297.0,60.5789,60.787,60.5629,60.723,200297.0
2017-02-02 15:50:00,75.89,75.99,75.83,75.93,300865.0,60.731,60.811,60.6829,60.763,300865.0
2017-02-03 09:30:00,76.13,76.5,76.0,76.04,172318.0,60.923,61.2191,60.819,60.851,172318.0
2017-02-03 09:40:00,76.08,76.16,75.87,75.88,50539.0,60.883,60.947,60.715,60.723,50539.0
2017-02-03 09:50:00,75.88,75.89,75.73,75.79,69287.0,60.723,60.731,60.6029,60.6509,69287.0
2017-02-03 10:00:00,75.8,76.0,75.79,75.9,135526.0,60.6589,60.819,60.6509,60.739,135526.0
2017-02-03 10:10:00,75.9,75.97,75.83,75.84,71640.0,60.739,60.795,60.6829,60.6909,71640.0
2017-02-03 10:20:00,75.84,75.93,75.75,75.77,90140.0,60.6909,60.763,60.6189,60.6349,90140.0
2017-02-03 10:30:00,75.78,75.85,75.68,75.7,128431.0,60.6429,60.6989,60.5629,60.5789,128431.0
2017-02-03 10:40:00,75.7,75.82,75.7,75.75,115468.0,60.5789,60.6749,60.5789,60.6189,115468.0
2017-02-03 10:50:00,75.75,76.0,75.67,76.0,184534.0,60.6189,60.819,60.5549,60.819,184534.0
2017-02-03 11:00:00,75.99,75.99,75.82,75.88,128471.0,60.811,60.811,60.6749,60.723,128471.0
2017-02-03 11:10:00,75.88,76.02,75.87,76.0,199599.0,60.723,60.835,60.715,60.819,199599.0
2017-02-03 11:20:00,76.0,76.15,76.0,76.07,85629.0,60.819,60.939,60.819,60.875,85629.0
2017-02-03 11:30:00,76.06,76.09,75.87,75.89,56958.0,60.867,60.891,60.715,60.731,56958.0
2017-02-03 11:40:00,75.89,75.95,75.86,75.94,70685.0,60.731,60.779,60.707,60.771,70685.0
2017-02-03 11:50:00,75.94,76.03,75.89,75.94,57266.0,60.771,60.843,60.731,60.771,57266.0
2017-02-03 12:00:00,75.94,76.0,75.85,75.86,75073.0,60.771,60.819,60.6989,60.707,75073.0
2017-02-03 12:10:00,75.87,75.9,75.82,75.87,70692.0,60.715,60.739,60.6749,60.715,70692.0
2017-02-03 12:20:00,75.87,76.03,75.86,75.98,68441.0,60.715,60.843,60.707,60.803,68441.0
2017-02-03 12:30:00,75.97,76.03,75.97,76.0,42809.0,60.795,60.843,60.795,60.819,42809.0
2017-02-03 12:40:00,76.0,76.06,75.94,76.04,57580.0,60.819,60.867,60.771,60.851,57580.0
2017-02-03 12:50:00,76.05,76.07,76.0,76.03,56059.0,60.859,60.875,60.819,60.843,56059.0
2017-02-03 13:00:00,76.03,76.04,75.93,75.97,51309.0,60.843,60.851,60.763,60.795,51309.0
2017-02-03 13:10:00,75.98,76.06,75.96,76.02,59690.0,60.803,60.867,60.787,60.835,59690.0
2017-02-03 13:20:00,76.02,76.1,75.98,76.08,52884.0,60.835,60.899,60.803,60.883,52884.0
2017-02-03 13:30:00,76.07,76.08,76.0,76.04,52727.0,60.875,60.883,60.819,60.851,52727.0
2017-02-03 13:40:00,76.05,76.06,75.96,75.96,68411.0,60.859,60.867,60.787,60.787,68411.0
2017-02-03 13:50:00,75.95,76.09,75.94,76.06,84522.0,60.779,60.891,60.771,60.867,84522.0
2017-02-03 14:00:00,76.06,76.1,76.02,76.1,48975.0,60.867,60.899,60.835,60.899,48975.0
2017-02-03 14:10:00,76.1,76.17,76.08,76.17,80621.0,60.899,60.955,60.883,60.955,80621.0
2017-02-03 14:20:00,76.16,76.17,76.08,76.09,81533.0,60.947,60.955,60.883,60.891,81533.0
2017-02-03 14:30:00,76.1,76.12,76.05,76.08,71432.0,60.899,60.915,60.859,60.883,71432.0
2017-02-03 14:40:00,76.08,76.17,76.08,76.1,91272.0,60.883,60.955,60.883,60.899,91272.0
2017-02-03 14:50:00,76.1,76.17,76.08,76.15,69732.0,60.899,60.955,60.883,60.939,69732.0
2017-02-03 15:00:00,76.14,76.2,76.1,76.19,78340.0,60.931,60.979,60.899,60.971,78340.0
2017-02-03 15:10:00,76.2,76.28,76.18,76.18,99947.0,60.979,61.0431,60.963,60.963,99947.0
2017-02-03 15:20:00,76.18,76.21,76.12,76.16,78799.0,60.963,60.987,60.915,60.947,78799.0
2017-02-03 15:30:00,76.17,76.26,76.09,76.21,115925.0,60.955,61.0271,60.891,60.987,115925.0
2017-02-03 15:40:00,76.22,76.33,76.19,76.28,166515.0,60.995,61.0831,60.971,61.0431,166515.0
2017-02-03 15:50:00,76.29,76.36,76.22,76.33,459855.0,61.0511,61.1071,60.995,61.0831,459855.0
2017-02-06 09:30:00,76.32,76.34,75.86,75.88,144735.0,61.0751,61.0911,60.707,60.723,144735.0
2017-02-06 09:40:00,75.86,75.92,75.63,75.65,79920.0,60.707,60.755,60.5229,60.5389,79920.0
2017-02-06 09:50:00,75.65,75.91,75.65,75.82,45586.0,60.5389,60.747,60.5389,60.6749,45586.0
2017-02-06 10:00:00,75.83,75.9,75.77,75.82,50560.0,60.6829,60.739,60.6349,60.6749,50560.0
2017-02-06 10:10:00,75.81,76.07,75.78,75.88,63062.0,60.6669,60.875,60.6429,60.723,63062.0
2017-02-06 10:20:00,75.88,75.98,75.79,75.92,81521.0,60.723,60.803,60.6509,60.755,81521.0
2017-02-06 10:30:00,75.9,75.98,75.87,75.92,94175.0,60.739,60.803,60.715,60.755,94175.0
2017-02-06 10:40:00,75.92,75.96,75.81,75.83,101527.0,60.755,60.787,60.6669,60.6829,101527.0
2017-02-06 10:50:00,75.83,75.85,75.75,75.77,61013.0,60.6829,60.6989,60.6189,60.6349,61013.0
2017-02-06 11:00:00,75.77,75.9,75.77,75.89,49408.0,60.6349,60.739,60.6349,60.731,49408.0
2017-02-06 11:10:00,75.88,75.91,75.85,75.86,48568.0,60.723,60.747,60.6989,60.707,48568.0
2017-02-06 11:20:00,75.86,75.93,75.78,75.81,57517.0,60.707,60.763,60.6429,60.6669,57517.0
2017-02-06 11:30:00,75.81,75.83,75.69,75.77,66551.0,60.6669,60.6829,60.5709,60.6349,66551.0
2017-02-06 11:40:00,75.78,75.79,75.71,75.76,53674.0,60.6429,60.6509,60.5869,60.6269,53674.0
2017-02-06 11:50:00,75.76,75.83,75.72,75.81,65992.0,60.6269,60.6829,60.5949,60.6669,65992.0
2017-02-06 12:00:00,75.81,75.84,75.75,75.81,62438.0,60.6669,60.6909,60.6189,60.6669,62438.0
2017-02-06 12:10:00,75.81,75.82,75.65,75.67,84763.0,60.6669,60.6749,60.5389,60.5549,84763.0
2017-02-06 12:20:00,75.67,75.72,75.65,75.67,46251.0,60.5549,60.5949,60.5389,60.5549,46251.0
2017-02-06 12:30:00,75.67,75.71,75.63,75.71,45920.0,60.5549,60.5869,60.5229,60.5869,45920.0
2017-02-06 12:40:00,75.71,75.78,75.7,75.7,50883.0,60.5869,60.6429,60.5789,60.5789,50883.0
2017-02-06 12:50:00,75.72,75.78,75.65,75.65,49358.0,60.5949,60.6429,60.5389,60.5389,49358.0
2017-02-06 13:00:00,75.64,75.67,75.55,75.65,70872.0,60.5309,60.5549,60.4589,60.5389,70872.0
2017-02-06 13:10:00,75.64,75.67,75.57,75.6,61896.0,60.5309,60.5549,60.4749,60.4989,61896.0
2017-02-06 13:20:00,75.6,75.64,75.58,75.62,45190.0,60.4989,60.5309,60.4829,60.5149,45190.0
2017-02-06 13:30:00,75.61,75.64,75.52,75.57,64827.0,60.5069,60.5309,60.4349,60.4749,64827.0
2017-02-06 13:40:00,75.57,75.62,75.53,75.61,64314.0,60.4749,60.5149,60.4429,60.5069,64314.0
2017-02-06 13:50:00,75.6,75.71,75.56,75.63,66045.0,60.4989,60.5869,60.4669,60.5229,66045.0
2017-02-06 14:00:00,75.64,75.69,75.62,75.64,45203.0,60.5309,60.5709,60.5149,60.5309,45203.0
2017-02-06 14:10:00,75.63,75.68,75.61,75.66,47803.0,60.5229,60.5629,60.5069,60.5469,47803.0
2017-02-06 14:20:00,75.66,75.79,75.64,75.79,69179.0,60.5469,60.6509,60.5309,60.6509,69179.0
2017-02-06 14:30:00,75.78,75.82,75.73,75.76,48807.0,60.6429,60.6749,60.6029,60.6269,48807.0
2017-02-06 14:40:00,75.76,75.79,75.71,75.78,49061.0,60.6269,60.6509,60.5869,60.6429,49061.0
2017-02-06 14:50:00,75.78,75.89,75.75,75.84,67996.0,60.6429,60.731,60.6189,60.6909,67996.0
2017-02-06 15:00:00,75.84,75.88,75.82,75.88,77474.0,60.6909,60.723,60.6749,60.723,77474.0
2017-02-06 15:10:00,75.88,75.95,75.84,75.84,87076.0,60.723,60.779,60.6909,60.6909,87076.0
2017-02-06 15:20:00,75.84,75.94,75.84,75.9,106870.0,60.6909,60.771,60.6909,60.739,106870.0
2017-02-06 15:30:00,75.9,75.95,75.87,75.94,86321.0,60.739,60.779,60.715,60.771,86321.0
2017-02-06 15:40:00,75.94,75.95,75.87,75.91,142426.0,60.771,60.779,60.715,60.747,142426.0
2017-02-06 15:50:00,75.91,76.0,75.91,75.98,322772.0,60.747,60.819,60.747,60.803,322772.0
2017-02-07 09:30:00,75.87,76.06,75.7,75.74,147921.0,60.715,60.867,60.5789,60.6109,147921.0
2017-02-07 09:40:00,75.75,75.85,75.67,75.69,99792.0,60.6189,60.6989,60.5549,60.5709,99792.0
2017-02-07 09:50:00,75.69,75.71,75.52,75.62,163875.0,60.5709,60.5869,60.4349,60.5149,163875.0
2017-02-07 10:00:00,75.63,76.1,75.62,76.0,100629.0,60.5229,60.899,60.5149,60.819,100629.0
2017-02-07 10:10:00,76.01,76.04,75.84,75.95,89010.0,60.827,60.851,60.6909,60.779,89010.0
2017-02-07 10:20:00,75.95,75.98,75.77,75.88,57490.0,60.779,60.803,60.6349,60.723,57490.0
2017-02-07 10:30:00,75.88,76.1,75.84,75.99,87772.0,60.723,60.899,60.6909,60.811,87772.0
2017-02-07 10:40:00,75.99,76.06,75.93,76.05,83644.0,60.811,60.867,60.763,60.859,83644.0
2017-02-07 10:50:00,76.06,76.1,75.99,76.02,70262.0,60.867,60.899,60.811,60.835,70262.0
2017-02-07 11:00:00,76.02,76.08,75.97,76.08,91226.0,60.835,60.883,60.795,60.883,91226.0
2017-02-07 11:10:00,76.08,76.16,75.97,76.01,83416.0,60.883,60.947,60.795,60.827,83416.0
2017-02-07 11:20:00,76.01,76.02,75.89,75.9,42250.0,60.827,60.835,60.731,60.739,42250.0
2017-02-07 11:30:00,75.91,76.02,75.9,75.99,51427.0,60.747,60.835,60.739,60.811,51427.0
2017-02-07 11:40:00,75.98,76.04,75.97,75.98,61306.0,60.803,60.851,60.795,60.803,61306.0
2017-02-07 11:50:00,75.99,76.06,75.98,76.04,64207.0,60.811,60.867,60.803,60.851,64207.0
2017-02-07 12:00:00,76.03,76.07,76.0,76.02,43729.0,60.843,60.875,60.819,60.835,43729.0
2017-02-07 12:10:00,76.03,76.13,76.03,76.08,42677.0,60.843,60.923,60.843,60.883,42677.0
2017-02-07 12:20:00,76.08,76.13,76.02,76.02,41046.0,60.883,60.923,60.835,60.835,41046.0
2017-02-07 12:30:00,76.01,76.08,76.0,76.03,37666.0,60.827,60.883,60.819,60.843,37666.0
2017-02-07 12:40:00,76.03,76.05,75.92,75.92,50239.0,60.843,60.859,60.755,60.755,50239.0
2017-02-07 12:50:00,75.92,76.04,75.9,76.01,63600.0,60.755,60.851,60.739,60.827,63600.0
2017-02-07 13:00:00,76.01,76.08,75.97,75.99,51150.0,60.827,60.883,60.795,60.811,51150.0
2017-02-07 13:10:00,75.98,76.13,75.98,76.12,110581.0,60.803,60.923,60.803,60.915,110581.0
2017-02-07 13:20:00,76.13,76.16,76.01,76.03,65253.0,60.923,60.947,60.827,60.843,65253.0
2017-02-07 13:30:00,76.03,76.05,75.92,75.98,82899.0,60.843,60.859,60.755,60.803,82899.0
2017-02-07 13:40:00,75.99,76.09,75.96,76.03,63499.0,60.811,60.891,60.787,60.843,63499.0
2017-02-07 13:50:00,76.03,76.09,76.02,76.05,48968.0,60.843,60.891,60.835,60.859,48968.0
2017-02-07 14:00:00,76.04,76.14,76.04,76.09,46628.0,60.851,60.931,60.851,60.891,46628.0
2017-02-07 14:10:00,76.09,76.1,76.05,76.06,58560.0,60.891,60.899,60.859,60.867,58560.0
2017-02-07 14:20:00,76.05,76.1,76.01,76.1,40145.0,60.859,60.899,60.827,60.899,40145.0
2017-02-07 14:30:00,76.09,76.13,76.03,76.05,55056.0,60.891,60.923,60.843,60.859,55056.0
2017-02-07 14:40:00,76.06,76.09,76.02,76.06,60824.0,60.867,60.891,60.835,60.867,60824.0
2017-02-07 14:50:00,76.07,76.13,76.06,76.11,96298.0,60.875,60.923,60.867,60.907,96298.0
2017-02-07 15:00:00,76.11,76.14,76.08,76.11,102512.0,60.907,60.931,60.883,60.907,102512.0
2017-02-07 15:10:00,76.11,76.11,76.04,76.06,76333.0,60.907,60.907,60.851,60.867,76333.0
2017-02-07 15:20:00,76.06,76.07,75.95,76.02,95487.0,60.867,60.875,60.779,60.835,95487.0
2017-02-07 15:30:00,76.02,76.09,75.98,76.09,130216.0,60.835,60.891,60.803,60.891,130216.0
2017-02-07 15:40:00,76.08,76.11,76.02,76.02,104650.0,60.883,60.907,60.835,60.835,104650.0
2017-02-07 15:50:00,76.03,76.16,75.98,76.12,258221.0,60.843,60.947,60.803,60.915,258221.0
2017-02-08 09:30:00,76.07,76.14,75.85,75.97,109427.0,60.875,60.931,60.6989,60.795,109427.0
2017-02-08 09:40:00,75.99,76.04,75.74,75.77,73624.0,60.811,60.851,60.6109,60.6349,73624.0
2017-02-08 09:50:00,75.77,75.93,75.7,75.89,36645.0,60.6349,60.763,60.5789,60.731,36645.0
2017-02-08 10:00:00,75.91,75.95,75.84,75.93,77526.0,60.747,60.779,60.6909,60.763,77526.0
2017-02-08 10:10:00,75.93,75.97,75.66,75.69,57859.0,60.763,60.795,60.5469,60.5709,57859.0
2017-02-08 10:20:00,75.7,75.77,75.52,75.56,90464.0,60.5789,60.6349,60.4349,60.4669,90464.0
2017-02-08 10:30:00,75.53,75.75,75.52,75.62,75654.0,60.4429,60.6189,60.4349,60.5149,75654.0
2017-02-08 10:40:00,75.61,75.84,75.59,75.66,90963.0,60.5069,60.6909,60.4909,60.5469,90963.0
2017-02-08 10:50:00,75.68,75.7,75.57,75.7,60155.0,60.5629,60.5789,60.4749,60.5789,60155.0
2017-02-08 11:00:00,75.7,75.73,75.66,75.69,72727.0,60.5789,60.6029,60.5469,60.5709,72727.0
2017-02-08 11:10:00,75.69,75.88,75.69,75.83,95883.0,60.5709,60.723,60.5709,60.6829,95883.0
2017-02-08 11:20:00,75.83,76.03,75.83,75.97,105737.0,60.6829,60.843,60.6829,60.795,105737.0
2017-02-08 11:30:00,75.97,75.99,75.84,75.85,60842.0,60.795,60.811,60.6909,60.6989,60842.0
2017-02-08 11:40:00,75.87,75.9,75.81,75.88,34214.0,60.715,60.739,60.6669,60.723,34214.0
2017-02-08 11:50:00,75.88,75.89,75.81,75.86,46510.0,60.723,60.731,60.6669,60.707,46510.0
2017-02-08 12:00:00,75.87,75.96,75.85,75.95,44040.0,60.715,60.787,60.6989,60.779,44040.0
2017-02-08 12:10:00,75.95,75.95,75.83,75.87,73283.0,60.779,60.779,60.6829,60.715,73283.0
2017-02-08 12:20:00,75.87,75.87,75.83,75.83,28291.0,60.715,60.715,60.6829,60.6829,28291.0
2017-02-08 12:30:00,75.84,75.86,75.78,75.82,58718.0,60.6909,60.707,60.6429,60.6749,58718.0
2017-02-08 12:40:00,75.82,75.89,75.81,75.88,44091.0,60.6749,60.731,60.6669,60.723,44091.0
2017-02-08 12:50:00,75.87,75.91,75.84,75.88,27035.0,60.715,60.747,60.6909,60.723,27035.0
2017-02-08 13:00:00,75.88,75.89,75.83,75.85,55861.0,60.723,60.731,60.6829,60.6989,55861.0
2017-02-08 13:10:00,75.84,75.84,75.73,75.81,58035.0,60.6909,60.6909,60.6029,60.6669,58035.0
2017-02-08 13:20:00,75.81,75.81,75.74,75.78,34749.0,60.6669,60.6669,60.6109,60.6429,34749.0
2017-02-08 13:30:00,75.78,75.81,75.77,75.8,43908.0,60.6429,60.6669,60.6349,60.6589,43908.0
2017-02-08 13:40:00,75.79,75.83,75.76,75.82,81550.0,60.6509,60.6829,60.6269,60.6749,81550.0
2017-02-08 13:50:00,75.83,75.87,75.79,75.84,47941.0,60.6829,60.715,60.6509,60.6909,47941.0
2017-02-08 14:00:00,75.84,75.86,75.79,75.83,52676.0,60.6909,60.707,60.6509,60.6829,52676.0
2017-02-08 14:10:00,75.82,75.84,75.79,75.81,53963.0,60.6749,60.6909,60.6509,60.6669,53963.0
2017-02-08 14:20:00,75.8,75.8,75.7,75.71,41366.0,60.6589,60.6589,60.5789,60.5869,41366.0
2017-02-08 14:30:00,75.72,75.79,75.7,75.78,65287.0,60.5949,60.6509,60.5789,60.6429,65287.0
2017-02-08 14:40:00,75.78,75.83,75.76,75.79,66066.0,60.6429,60.6829,60.6269,60.6509,66066.0
2017-02-08 14:50:00,75.79,75.85,75.74,75.76,70138.0,60.6509,60.6989,60.6109,60.6269,70138.0
2017-02-08 15:00:00,75.77,75.78,75.73,75.77,94601.0,60.6349,60.6429,60.6029,60.6349,94601.0
2017-02-08 15:10:00,75.78,75.8,75.71,75.75,65709.0,60.6429,60.6589,60.5869,60.6189,65709.0
2017-02-08 15:20:00,75.75,75.77,75.69,75.75,85319.0,60.6189,60.6349,60.5709,60.6189,85319.0
2017-02-08 15:30:00,75.75,75.76,75.7,75.73,101774.0,60.6189,60.6269,60.5789,60.6029,101774.0
2017-02-08 15:40:00,75.74,75.75,75.67,75.69,142970.0,60.6109,60.6189,60.5549,60.5709,142970.0
2017-02-08 15:50:00,75.7,75.71,75.59,75.6,381527.0,60.5789,60.5869,60.4909,60.4989,381527.0
2017-02-09 09:30:00,75.77,75.87,75.56,75.61,139088.0,60.6349,60.715,60.4669,60.5069,139088.0
2017-02-09 09:40:00,75.67,75.72,75.59,75.72,46302.0,60.5549,60.5949,60.4909,60.5949,46302.0
2017-02-09 09:50:00,75.71,75.78,75.6,75.63,51717.0,60.5869,60.6429,60.4989,60.5229,51717.0
2017-02-09 10:00:00,75.62,75.64,75.46,75.62,81490.0,60.5149,60.5309,60.3869,60.5149,81490.0
2017-02-09 10:10:00,75.63,75.72,75.59,75.69,142803.0,60.5229,60.5949,60.4909,60.5709,142803.0
2017-02-09 10:20:00,75.72,75.8,75.67,75.75,100118.0,60.5949,60.6589,60.5549,60.6189,100118.0
2017-02-09 10:30:00,75.76,75.8,75.65,75.69,47940.0,60.6269,60.6589,60.5389,60.5709,47940.0
2017-02-09 10:40:00,75.69,75.72,75.61,75.69,73072.0,60.5709,60.5949,60.5069,60.5709,73072.0
2017-02-09 10:50:00,75.69,75.69,75.62,75.69,69919.0,60.5709,60.5709,60.5149,60.5709,69919.0
2017-02-09 11:00:00,75.69,75.71,75.65,75.69,76090.0,60.5709,60.5869,60.5389,60.5709,76090.0
2017-02-09 11:10:00,75.69,75.7,75.6,75.7,88620.0,60.5709,60.5789,60.4989,60.5789,88620.0
2017-02-09 11:20:00,75.7,75.77,75.68,75.7,85801.0,60.5789,60.6349,60.5629,60.5789,85801.0
2017-02-09 11:30:00,75.7,75.77,75.68,75.75,92138.0,60.5789,60.6349,60.5629,60.6189,92138.0
2017-02-09 11:40:00,75.75,75.76,75.68,75.7,109765.0,60.6189,60.6269,60.5629,60.5789,109765.0
2017-02-09 11:50:00,75.7,75.73,75.69,75.71,108433.0,60.5789,60.6029,60.5709,60.5869,108433.0
2017-02-09 12:00:00,75.71,75.81,75.7,75.76,151475.0,60.5869,60.6669,60.5789,60.6269,151475.0
2017-02-09 12:10:00,75.77,75.88,75.67,75.79,63476.0,60.6349,60.723,60.5549,60.6509,63476.0
2017-02-09 12:20:00,75.78,75.79,75.72,75.75,44014.0,60.6429,60.6509,60.5949,60.6189,44014.0
2017-02-09 12:30:00,75.74,75.76,75.65,75.65,56350.0,60.6109,60.6269,60.5389,60.5389,56350.0
2017-02-09 12:40:00,75.65,75.66,75.59,75.6,53573.0,60.5389,60.5469,60.4909,60.4989,53573.0
2017-02-09 12:50:00,75.6,75.61,75.45,75.45,101259.0,60.4989,60.5069,60.3788,60.3788,101259.0
2017-02-09 13:00:00,75.45,75.67,75.44,75.66,109836.0,60.3788,60.5549,60.3708,60.5469,109836.0
2017-02-09 13:10:00,75.65,75.71,75.64,75.7,56587.0,60.5389,60.5869,60.5309,60.5789,56587.0
2017-02-09 13:20:00,75.7,75.73,75.68,75.72,62748.0,60.5789,60.6029,60.5629,60.5949,62748.0
2017-02-09 13:30:00,75.71,75.74,75.69,75.69,41270.0,60.5869,60.6109,60.5709,60.5709,41270.0
2017-02-09 13:40:00,75.7,75.76,75.69,75.74,65581.0,60.5789,60.6269,60.5709,60.6109,65581.0
2017-02-09 13:50:00,75.73,75.76,75.73,75.76,40177.0,60.6029,60.6269,60.6029,60.6269,40177.0
2017-02-09 14:00:00,75.76,75.83,75.71,75.83,74180.0,60.6269,60.6829,60.5869,60.6829,74180.0
2017-02-09 14:10:00,75.82,75.82,75.75,75.79,52731.0,60.6749,60.6749,60.6189,60.6509,52731.0
2017-02-09 14:20:00,75.8,75.85,75.77,75.84,65633.0,60.6589,60.6989,60.6349,60.6909,65633.0
2017-02-09 14:30:00,75.83,75.85,75.69,75.84,65118.0,60.6829,60.6989,60.5709,60.6909,65118.0
2017-02-09 14:40:00,75.84,75.86,75.8,75.84,45852.0,60.6909,60.707,60.6589,60.6909,45852.0
2017-02-09 14:50:00,75.84,75.86,75.79,75.83,74786.0,60.6909,60.707,60.6509,60.6829,74786.0
2017-02-09 15:00:00,75.83,75.84,75.78,75.81,47998.0,60.6829,60.6909,60.6429,60.6669,47998.0
2017-02-09 15:10:00,75.81,75.84,75.7,75.73,89336.0,60.6669,60.6909,60.5789,60.6029,89336.0
2017-02-09 15:20:00,75.72,75.73,75.65,75.7,68118.0,60.5949,60.6029,60.5389,60.5789,68118.0
2017-02-09 15:30:00,75.69,75.71,75.65,75.7,106016.0,60.5709,60.5869,60.5389,60.5789,106016.0
2017-02-09 15:40:00,75.7,75.71,75.67,75.69,128886.0,60.5789,60.5869,60.5549,60.5709,128886.0
2017-02-09 15:50:00,75.69,75.73,75.66,75.7,658562.0,60.5709,60.6029,60.5469,60.5789,658562.0
2017-02-10 09:30:00,75.85,76.06,75.71,75.99,147805.0,60.6989,60.867,60.5869,60.811,147805.0
2017-02-10 09:40:00,76.02,76.12,75.97,76.09,56301.0,60.835,60.915,60.795,60.891,56301.0
2017-02-10 09:50:00,76.07,76.11,75.96,76.0,52813.0,60.875,60.907,60.787,60.819,52813.0
2017-02-10 10:00:00,76.0,76.11,75.94,76.03,81527.0,60.819,60.907,60.771,60.843,81527.0
2017-02-10 10:10:00,76.01,76.08,75.97,75.97,93933.0,60.827,60.883,60.795,60.795,93933.0
2017-02-10 10:20:00,75.95,75.96,75.87,75.91,53976.0,60.779,60.787,60.715,60.747,53976.0
2017-02-10 10:30:00,75.92,75.95,75.88,75.93,51177.0,60.755,60.779,60.723,60.763,51177.0
2017-02-10 10:40:00,75.93,75.95,75.84,75.84,64973.0,60.763,60.779,60.6909,60.6909,64973.0
2017-02-10 10:50:00,75.83,75.89,75.79,75.88,48684.0,60.6829,60.731,60.6509,60.723,48684.0
2017-02-10 11:00:00,75.88,75.89,75.74,75.75,44918.0,60.723,60.731,60.6109,60.6189,44918.0
2017-02-10 11:10:00,75.75,75.89,75.74,75.89,45989.0,60.6189,60.731,60.6109,60.731,45989.0
2017-02-10 11:20:00,75.87,75.89,75.8,75.83,40639.0,60.715,60.731,60.6589,60.6829,40639.0
2017-02-10 11:30:00,75.83,75.91,75.83,75.89,69475.0,60.6829,60.747,60.6829,60.731,69475.0
2017-02-10 11:40:00,75.9,75.93,75.88,75.89,28400.0,60.739,60.763,60.723,60.731,28400.0
2017-02-10 11:50:00,75.89,76.0,75.89,75.97,78197.0,60.731,60.819,60.731,60.795,78197.0
2017-02-10 12:00:00,75.98,76.0,75.93,75.96,64985.0,60.803,60.819,60.763,60.787,64985.0
2017-02-10 12:10:00,75.96,75.99,75.95,75.97,31958.0,60.787,60.811,60.779,60.795,31958.0
2017-02-10 12:20:00,75.97,75.99,75.94,75.97,35705.0,60.795,60.811,60.771,60.795,35705.0
2017-02-10 12:30:00,75.97,76.17,75.96,76.14,116981.0,60.795,60.955,60.787,60.931,116981.0
2017-02-10 12:40:00,76.13,76.15,76.08,76.12,39120.0,60.923,60.939,60.883,60.915,39120.0
2017-02-10 12:50:00,76.11,76.15,76.09,76.12,48893.0,60.907,60.939,60.891,60.915,48893.0
2017-02-10 13:00:00,76.13,76.13,76.03,76.07,39819.0,60.923,60.923,60.843,60.875,39819.0
2017-02-10 13:10:00,76.06,76.06,75.99,76.05,48554.0,60.867,60.867,60.811,60.859,48554.0
2017-02-10 13:20:00,76.05,76.14,76.05,76.09,69096.0,60.859,60.931,60.859,60.891,69096.0
2017-02-10 13:30:00,76.09,76.12,76.04,76.06,48545.0,60.891,60.915,60.851,60.867,48545.0
2017-02-10 13:40:00,76.06,76.17,76.06,76.16,72707.0,60.867,60.955,60.867,60.947,72707.0
2017-02-10 13:50:00,76.15,76.26,76.13,76.24,54200.0,60.939,61.0271,60.923,61.011,54200.0
2017-02-10 14:00:00,76.24,76.25,76.16,76.16,42245.0,61.011,61.019,60.947,60.947,42245.0
2017-02-10 14:10:00,76.16,76.23,76.14,76.14,46967.0,60.947,61.003,60.931,60.931,46967.0
2017-02-10 14:20:00,76.15,76.17,76.1,76.14,50202.0,60.939,60.955,60.899,60.931,50202.0
2017-02-10 14:30:00,76.15,76.17,76.09,76.11,37454.0,60.939,60.955,60.891,60.907,37454.0
2017-02-10 14:40:00,76.12,76.14,76.08,76.08,95906.0,60.915,60.931,60.883,60.883,95906.0
2017-02-10 14:50:00,76.08,76.09,76.01,76.03,55093.0,60.883,60.891,60.827,60.843,55093.0
2017-02-10 15:00:00,76.03,76.1,76.03,76.08,76659.0,60.843,60.899,60.843,60.883,76659.0
2017-02-10 15:10:00,76.08,76.16,76.07,76.13,106532.0,60.883,60.947,60.875,60.923,106532.0
2017-02-10 15:20:00,76.12,76.12,76.02,76.03,50537.0,60.915,60.915,60.835,60.843,50537.0
2017-02-10 15:30:00,76.04,76.15,76.03,76.1,111605.0,60.851,60.939,60.843,60.899,111605.0
2017-02-10 15:40:00,76.11,76.17,76.09,76.16,134017.0,60.907,60.955,60.891,60.947,134017.0
2017-02-10 15:50:00,76.15,76.17,76.11,76.16,243575.0,60.939,60.955,60.907,60.947,243575.0
2017-02-13 09:30:00,76.27,76.38,76.16,76.32,86118.0,61.0351,61.1231,60.947,61.0751,86118.0
2017-02-13 09:40:00,76.34,76.47,76.29,76.42,56193.0,61.0911,61.1951,61.0511,61.1551,56193.0
2017-02-13 09:50:00,76.41,76.65,76.4,76.63,62265.0,61.1471,61.3391,61.1391,61.3231,62265.0
2017-02-13 10:00:00,76.64,76.73,76.59,76.71,95179.0,61.3311,61.4032,61.2911,61.3872,95179.0
2017-02-13 10:10:00,76.71,76.8,76.69,76.74,85151.0,61.3872,61.4592,61.3712,61.4112,85151.0
2017-02-13 10:20:00,76.74,76.86,76.73,76.82,58935.0,61.4112,61.5072,61.4032,61.4752,58935.0
2017-02-13 10:30:00,76.82,76.82,76.69,76.74,71341.0,61.4752,61.4752,61.3712,61.4112,71341.0
2017-02-13 10:40:00,76.75,76.78,76.71,76.75,49788.0,61.4192,61.4432,61.3872,61.4192,49788.0
2017-02-13 10:50:00,76.76,76.84,76.74,76.82,58027.0,61.4272,61.4912,61.4112,61.4752,58027.0
2017-02-13 11:00:00,76.82,76.83,76.76,76.8,87319.0,61.4752,61.4832,61.4272,61.4592,87319.0
2017-02-13 11:10:00,76.8,76.82,76.77,76.78,48435.0,61.4592,61.4752,61.4352,61.4432,48435.0
2017-02-13 11:20:00,76.78,76.82,76.7,76.7,141645.0,61.4432,61.4752,61.3792,61.3792,141645.0
2017-02-13 11:30:00,76.7,76.84,76.68,76.79,141012.0,61.3792,61.4912,61.3632,61.4512,141012.0
2017-02-13 11:40:00,76.78,76.82,76.78,76.79,34464.0,61.4432,61.4752,61.4432,61.4512,34464.0
2017-02-13 11:50:00,76.79,76.81,76.7,76.71,89934.0,61.4512,61.4672,61.3792,61.3872,89934.0
2017-02-13 12:00:00,76.71,76.71,76.6,76.6,64038.0,61.3872,61.3872,61.2991,61.2991,64038.0
2017-02-13 12:10:00,76.61,76.63,76.54,76.58,46213.0,61.3071,61.3231,61.2511,61.2831,46213.0
2017-02-13 12:20:00,76.59,76.62,76.57,76.58,33618.0,61.2911,61.3151,61.2751,61.2831,33618.0
2017-02-13 12:30:00,76.58,76.67,76.57,76.63,79058.0,61.2831,61.3552,61.2751,61.3231,79058.0
2017-02-13 12:40:00,76.63,76.69,76.61,76.63,96035.0,61.3231,61.3712,61.3071,61.3231,96035.0
2017-02-13 12:50:00,76.62,76.66,76.59,76.64,59571.0,61.3151,61.3472,61.2911,61.3311,59571.0
2017-02-13 13:00:00,76.64,76.73,76.63,76.71,74652.0,61.3311,61.4032,61.3231,61.3872,74652.0
2017-02-13 13:10:00,76.7,76.83,76.65,76.81,129997.0,61.3792,61.4832,61.3391,61.4672,129997.0
2017-02-13 13:20:00,76.81,76.84,76.71,76.78,95531.0,61.4672,61.4912,61.3872,61.4432,95531.0
2017-02-13 13:30:00,76.79,76.79,76.68,76.7,53137.0,61.4512,61.4512,61.3632,61.3792,53137.0
2017-02-13 13:40:00,76.71,76.73,76.66,76.69,49832.0,61.3872,61.4032,61.3472,61.3712,49832.0
2017-02-13 13:50:00,76.69,76.75,76.68,76.69,43520.0,61.3712,61.4192,61.3632,61.3712,43520.0
2017-02-13 14:00:00,76.69,76.73,76.66,76.73,48044.0,61.3712,61.4032,61.3472,61.4032,48044.0
2017-02-13 14:10:00,76.72,76.8,76.7,76.78,117509.0,61.3952,61.4592,61.3792,61.4432,117509.0
2017-02-13 14:20:00,76.78,76.84,76.76,76.82,101830.0,61.4432,61.4912,61.4272,61.4752,101830.0
2017-02-13 14:30:00,76.81,76.84,76.77,76.83,42065.0,61.4672,61.4912,61.4352,61.4832,42065.0
2017-02-13 14:40:00,76.83,76.9,76.81,76.87,80907.0,61.4832,61.5392,61.4672,61.5152,80907.0
2017-02-13 14:50:00,76.87,76.87,76.84,76.87,53701.0,61.5152,61.5152,61.4912,61.5152,53701.0
2017-02-13 15:00:00,76.87,76.89,76.84,76.86,85630.0,61.5152,61.5312,61.4912,61.5072,85630.0
2017-02-13 15:10:00,76.86,76.9,76.83,76.88,82418.0,61.5072,61.5392,61.4832,61.5232,82418.0
2017-02-13 15:20:00,76.87,76.92,76.81,76.91,80605.0,61.5152,61.5552,61.4672,61.5472,80605.0
2017-02-13 15:30:00,76.9,76.93,76.87,76.92,149062.0,61.5392,61.5632,61.5152,61.5552,149062.0
2017-02-13 15:40:00,76.92,76.93,76.85,76.9,141439.0,61.5552,61.5632,61.4992,61.5392,141439.0
2017-02-13 15:50:00,76.91,76.92,76.84,76.91,308454.0,61.5472,61.5552,61.4912,61.5472,308454.0
2017-02-14 09:30:00,77.0,77.3,76.96,77.15,209664.0,61.6192,61.8593,61.5872,61.7393,209664.0
2017-02-14 09:40:00,77.13,77.2,76.96,77.03,102459.0,61.7233,61.7793,61.5872,61.6432,102459.0
2017-02-14 09:50:00,77.03,77.07,76.91,77.03,149868.0,61.6432,61.6753,61.5472,61.6432,149868.0
2017-02-14 10:00:00,77.0,77.01,76.76,76.87,102689.0,61.6192,61.6272,61.4272,61.5152,102689.0
2017-02-14 10:10:00,76.88,76.93,76.62,76.63,73630.0,61.5232,61.5632,61.3151,61.3231,73630.0
2017-02-14 10:20:00,76.65,76.82,76.64,76.75,49019.0,61.3391,61.4752,61.3311,61.4192,49019.0
2017-02-14 10:30:00,76.76,76.77,76.6,76.65,92786.0,61.4272,61.4352,61.2991,61.3391,92786.0
2017-02-14 10:40:00,76.65,76.69,76.57,76.68,52921.0,61.3391,61.3712,61.2751,61.3632,52921.0
2017-02-14 10:50:00,76.68,76.77,76.67,76.71,66056.0,61.3632,61.4352,61.3552,61.3872,66056.0
2017-02-14 11:00:00,76.72,76.73,76.58,76.63,47662.0,61.3952,61.4032,61.2831,61.3231,47662.0
2017-02-14 11:10:00,76.63,76.66,76.56,76.58,40778.0,61.3231,61.3472,61.2671,61.2831,40778.0
2017-02-14 11:20:00,76.58,76.59,76.46,76.55,87718.0,61.2831,61.2911,61.1871,61.2591,87718.0
2017-02-14 11:30:00,76.54,76.63,76.54,76.55,81888.0,61.2511,61.3231,61.2511,61.2591,81888.0
2017-02-14 11:40:00,76.55,76.63,76.54,76.62,60226.0,61.2591,61.3231,61.2511,61.3151,60226.0
2017-02-14 11:50:00,76.61,76.71,76.6,76.7,54004.0,61.3071,61.3872,61.2991,61.3792,54004.0
2017-02-14 12:00:00,76.7,76.8,76.69,76.72,58406.0,61.3792,61.4592,61.3712,61.3952,58406.0
2017-02-14 12:10:00,76.72,76.77,76.72,76.75,40175.0,61.3952,61.4352,61.3952,61.4192,40175.0
2017-02-14 12:20:00,76.75,76.79,76.71,76.79,30929.0,61.4192,61.4512,61.3872,61.4512,30929.0
2017-02-14 12:30:00,76.8,76.81,76.74,76.74,44200.0,61.4592,61.4672,61.4112,61.4112,44200.0
2017-02-14 12:40:00,76.75,76.81,76.73,76.75,29683.0,61.4192,61.4672,61.4032,61.4192,29683.0
2017-02-14 12:50:00,76.76,76.84,76.76,76.81,40255.0,61.4272,61.4912,61.4272,61.4672,40255.0
2017-02-14 13:00:00,76.82,76.85,76.79,76.84,47858.0,61.4752,61.4992,61.4512,61.4912,47858.0
2017-02-14 13:10:00,76.84,76.85,76.79,76.83,43244.0,61.4912,61.4992,61.4512,61.4832,43244.0
2017-02-14 13:20:00,76.82,76.86,76.81,76.86,33006.0,61.4752,61.5072,61.4672,61.5072,33006.0
2017-02-14 13:30:00,76.85,76.85,76.81,76.85,41051.0,61.4992,61.4992,61.4672,61.4992,41051.0
2017-02-14 13:40:00,76.84,76.88,76.82,76.86,34432.0,61.4912,61.5232,61.4752,61.5072,34432.0
2017-02-14 13:50:00,76.87,76.9,76.86,76.88,36605.0,61.5152,61.5392,61.5072,61.5232,36605.0
2017-02-14 14:00:00,76.87,77.11,76.86,77.1,88319.0,61.5152,61.7073,61.5072,61.6993,88319.0
2017-02-14 14:10:00,77.1,77.1,77.04,77.06,47819.0,61.6993,61.6993,61.6512,61.6673,47819.0
2017-02-14 14:20:00,77.06,77.07,76.99,77.02,61638.0,61.6673,61.6753,61.6112,61.6352,61638.0
2017-02-14 14:30:00,77.02,77.06,76.98,77.01,57716.0,61.6352,61.6673,61.6032,61.6272,57716.0
2017-02-14 14:40:00,77.02,77.02,76.98,77.0,56978.0,61.6352,61.6352,61.6032,61.6192,56978.0
2017-02-14 14:50:00,77.0,77.0,76.89,76.9,61282.0,61.6192,61.6192,61.5312,61.5392,61282.0
2017-02-14 15:00:00,76.9,76.92,76.78,76.8,109357.0,61.5392,61.5552,61.4432,61.4592,109357.0
2017-02-14 15:10:00,76.8,77.02,76.79,76.99,109926.0,61.4592,61.6352,61.4512,61.6112,109926.0
2017-02-14 15:20:00,77.0,77.05,76.94,76.98,120217.0,61.6192,61.6592,61.5712,61.6032,120217.0
2017-02-14 15:30:00,76.98,77.07,76.93,77.07,103482.0,61.6032,61.6753,61.5632,61.6753,103482.0
2017-02-14 15:40:00,77.06,77.07,77.0,77.06,159169.0,61.6673,61.6753,61.6192,61.6673,159169.0
2017-02-14 15:50:00,77.07,77.08,76.95,77.03,344080.0,61.6753,61.6833,61.5792,61.6432,344080.0
2017-02-15 09:30:00,76.64,76.83,76.57,76.81,136098.0,61.3311,61.4832,61.2751,61.4672,136098.0
2017-02-15 09:40:00,76.83,77.06,76.78,76.97,40816.0,61.4832,61.6673,61.4432,61.5952,40816.0
2017-02-15 09:50:00,76.96,77.29,76.96,77.29,127286.0,61.5872,61.8513,61.5872,61.8513,127286.0
2017-02-15 10:00:00,77.28,77.32,77.14,77.2,58047.0,61.8433,61.8753,61.7313,61.7793,58047.0
2017-02-15 10:10:00,77.21,77.26,77.16,77.25,29862.0,61.7873,61.8273,61.7473,61.8193,29862.0
2017-02-15 10:20:00,77.24,77.32,77.22,77.32,51621.0,61.8113,61.8753,61.7953,61.8753,51621.0
2017-02-15 10:30:00,77.32,77.32,77.19,77.22,72716.0,61.8753,61.8753,61.7713,61.7953,72716.0
2017-02-15 10:40:00,77.23,77.27,77.15,77.22,81005.0,61.8033,61.8353,61.7393,61.7953,81005.0
2017-02-15 10:50:00,77.23,77.35,77.19,77.35,88517.0,61.8033,61.8993,61.7713,61.8993,88517.0
2017-02-15 11:00:00,77.34,77.48,77.32,77.37,105395.0,61.8913,62.0034,61.8753,61.9153,105395.0
2017-02-15 11:10:00,77.37,77.43,77.31,77.42,51998.0,61.9153,61.9633,61.8673,61.9553,51998.0
2017-02-15 11:20:00,77.42,77.42,77.36,77.4,66585.0,61.9553,61.9553,61.9073,61.9393,66585.0
2017-02-15 11:30:00,77.4,77.42,77.3,77.35,64659.0,61.9393,61.9553,61.8593,61.8993,64659.0
2017-02-15 11:40:00,77.35,77.37,77.29,77.34,93143.0,61.8993,61.9153,61.8513,61.8913,93143.0
2017-02-15 11:50:00,77.34,77.35,77.29,77.31,58841.0,61.8913,61.8993,61.8513,61.8673,58841.0
2017-02-15 12:00:00,77.32,77.35,77.29,77.31,39488.0,61.8753,61.8993,61.8513,61.8673,39488.0
2017-02-15 12:10:00,77.31,77.34,77.3,77.32,63468.0,61.8673,61.8913,61.8593,61.8753,63468.0
2017-02-15 12:20:00,77.32,77.4,77.31,77.39,47679.0,61.8753,61.9393,61.8673,61.9313,47679.0
2017-02-15 12:30:00,77.4,77.49,77.38,77.46,50109.0,61.9393,62.0114,61.9233,61.9874,50109.0
2017-02-15 12:40:00,77.47,77.5,77.42,77.43,60988.0,61.9954,62.0194,61.9553,61.9633,60988.0
2017-02-15 12:50:00,77.43,77.43,77.32,77.34,77153.0,61.9633,61.9633,61.8753,61.8913,77153.0
2017-02-15 13:00:00,77.34,77.4,77.33,77.38,52668.0,61.8913,61.9393,61.8833,61.9233,52668.0
2017-02-15 13:10:00,77.39,77.39,77.3,77.35,39010.0,61.9313,61.9313,61.8593,61.8993,39010.0
2017-02-15 13:20:00,77.35,77.4,77.34,77.36,38055.0,61.8993,61.9393,61.8913,61.9073,38055.0
2017-02-15 13:30:00,77.36,77.37,77.31,77.31,49337.0,61.9073,61.9153,61.8673,61.8673,49337.0
2017-02-15 13:40:00,77.31,77.43,77.3,77.42,55755.0,61.8673,61.9633,61.8593,61.9553,55755.0
2017-02-15 13:50:00,77.43,77.54,77.4,77.45,90761.0,61.9633,62.0514,61.9393,61.9793,90761.0
2017-02-15 14:00:00,77.45,77.48,77.42,77.44,75001.0,61.9793,62.0034,61.9553,61.9713,75001.0
2017-02-15 14:10:00,77.44,77.59,77.44,77.56,64805.0,61.9713,62.0914,61.9713,62.0674,64805.0
2017-02-15 14:20:00,77.57,77.67,77.53,77.67,79118.0,62.0754,62.1554,62.0434,62.1554,79118.0
2017-02-15 14:30:00,77.66,77.72,77.64,77.69,83127.0,62.1474,62.1954,62.1314,62.1714,83127.0
2017-02-15 14:40:00,77.68,77.78,77.64,77.77,97553.0,62.1634,62.2434,62.1314,62.2354,97553.0
2017-02-15 14:50:00,77.77,77.8,77.71,77.72,89178.0,62.2354,62.2594,62.1874,62.1954,89178.0
2017-02-15 15:00:00,77.73,77.86,77.73,77.81,98472.0,62.2034,62.3075,62.2034,62.2674,98472.0
2017-02-15 15:10:00,77.81,77.89,77.8,77.8,131293.0,62.2674,62.3315,62.2594,62.2594,131293.0
2017-02-15 15:20:00,77.81,77.87,77.79,77.83,117705.0,62.2674,62.3155,62.2514,62.2834,117705.0
2017-02-15 15:30:00,77.83,77.84,77.69,77.7,128398.0,62.2834,62.2914,62.1714,62.1794,128398.0
2017-02-15 15:40:00,77.7,77.78,77.69,77.71,153445.0,62.1794,62.2434,62.1714,62.1874,153445.0
2017-02-15 15:50:00,77.72,77.72,77.64,77.7,346328.0,62.1954,62.1954,62.1314,62.1794,346328.0
2017-02-16 09:30:00,77.72,77.82,77.49,77.49,105709.0,62.1954,62.2754,62.0114,62.0114,105709.0
2017-02-16 09:40:00,77.47,77.51,77.16,77.38,80719.0,61.9954,62.0274,61.7473,61.9233,80719.0
2017-02-16 09:50:00,77.36,77.86,77.29,77.84,92533.0,61.9073,62.3075,61.8513,62.2914,92533.0
2017-02-16 10:00:00,77.82,77.89,77.6,77.63,95098.0,62.2754,62.3315,62.0994,62.1234,95098.0
2017-02-16 10:10:00,77.65,77.85,77.59,77.67,99414.0,62.1394,62.2994,62.0914,62.1554,99414.0
2017-02-16 10:20:00,77.68,77.93,77.68,77.93,73417.0,62.1634,62.3635,62.1634,62.3635,73417.0
2017-02-16 10:30:00,77.94,78.0,77.8,77.87,78881.0,62.3715,62.4195,62.2594,62.3155,78881.0
2017-02-16 10:40:00,77.87,77.91,77.7,77.72,81247.0,62.3155,62.3475,62.1794,62.1954,81247.0
2017-02-16 10:50:00,77.72,77.75,77.56,77.67,88095.0,62.1954,62.2194,62.0674,62.1554,88095.0
2017-02-16 11:00:00,77.69,77.69,77.49,77.57,121414.0,62.1714,62.1714,62.0114,62.0754,121414.0
2017-02-16 11:10:00,77.58,77.71,77.5,77.7,34902.0,62.0834,62.1874,62.0194,62.1794,34902.0
2017-02-16 11:20:00,77.71,77.76,77.68,77.72,46086.0,62.1874,62.2274,62.1634,62.1954,46086.0
2017-02-16 11:30:00,77.71,77.72,77.62,77.64,49441.0,62.1874,62.1954,62.1154,62.1314,49441.0
2017-02-16 11:40:00,77.64,77.73,77.64,77.7,34692.0,62.1314,62.2034,62.1314,62.1794,34692.0
2017-02-16 11:50:00,77.7,77.78,77.68,77.75,42301.0,62.1794,62.2434,62.1634,62.2194,42301.0
2017-02-16 12:00:00,77.75,77.79,77.56,77.6,131453.0,62.2194,62.2514,62.0674,62.0994,131453.0
2017-02-16 12:10:00,77.6,77.78,77.59,77.75,36021.0,62.0994,62.2434,62.0914,62.2194,36021.0
2017-02-16 12:20:00,77.75,77.88,77.75,77.84,140784.0,62.2194,62.3235,62.2194,62.2914,140784.0
2017-02-16 12:30:00,77.84,77.91,77.82,77.87,119449.0,62.2914,62.3475,62.2754,62.3155,119449.0
2017-02-16 12:40:00,77.88,77.92,77.83,77.88,56555.0,62.3235,62.3555,62.2834,62.3235,56555.0
2017-02-16 12:50:00,77.89,77.94,77.84,77.84,103208.0,62.3315,62.3715,62.2914,62.2914,103208.0
2017-02-16 13:00:00,77.84,77.87,77.8,77.86,63555.0,62.2914,62.3155,62.2594,62.3075,63555.0
2017-02-16 13:10:00,77.86,77.88,77.79,77.82,65951.0,62.3075,62.3235,62.2514,62.2754,65951.0
2017-02-16 13:20:00,77.81,77.86,77.8,77.81,51100.0,62.2674,62.3075,62.2594,62.2674,51100.0
2017-02-16 13:30:00,77.81,77.86,77.79,77.86,42289.0,62.2674,62.3075,62.2514,62.3075,42289.0
2017-02-16 13:40:00,77.86,77.86,77.78,77.86,67092.0,62.3075,62.3075,62.2434,62.3075,67092.0
2017-02-16 13:50:00,77.86,77.87,77.8,77.84,52783.0,62.3075,62.3155,62.2594,62.2914,52783.0
2017-02-16 14:00:00,77.85,77.92,77.84,77.91,95418.0,62.2994,62.3555,62.2914,62.3475,95418.0
2017-02-16 14:10:00,77.9,77.97,77.89,77.95,72530.0,62.3395,62.3955,62.3315,62.3795,72530.0
2017-02-16 14:20:00,77.94,77.95,77.83,77.91,59837.0,62.3715,62.3795,62.2834,62.3475,59837.0
2017-02-16 14:30:00,77.9,77.9,77.84,77.87,52735.0,62.3395,62.3395,62.2914,62.3155,52735.0
2017-02-16 14:40:00,77.87,77.95,77.86,77.88,51216.0,62.3155,62.3795,62.3075,62.3235,51216.0
2017-02-16 14:50:00,77.89,77.97,77.87,77.94,58189.0,62.3315,62.3955,62.3155,62.3715,58189.0
2017-02-16 15:00:00,77.93,77.98,77.9,77.92,82490.0,62.3635,62.4035,62.3395,62.3555,82490.0
2017-02-16 15:10:00,77.92,77.97,77.9,77.9,65393.0,62.3555,62.3955,62.3395,62.3395,65393.0
2017-02-16 15:20:00,77.9,77.92,77.86,77.89,68901.0,62.3395,62.3555,62.3075,62.3315,68901.0
2017-02-16 15:30:00,77.89,77.99,77.88,77.98,112862.0,62.3315,62.4115,62.3235,62.4035,112862.0
2017-02-16 15:40:00,77.98,77.99,77.94,77.96,149908.0,62.4035,62.4115,62.3715,62.3875,149908.0
2017-02-16 15:50:00,77.97,78.0,77.94,78.0,373840.0,62.3955,62.4195,62.3715,62.4195,373840.0
2017-02-17 09:30:00,77.86,78.25,77.8,78.14,540138.0,62.3075,62.6195,62.2594,62.5315,540138.0
2017-02-17 09:40:00,78.19,78.45,78.06,78.38,238884.0,62.5715,62.7796,62.4675,62.7236,238884.0
2017-02-17 09:50:00,78.37,78.68,78.33,78.64,231344.0,62.7156,62.9637,62.6836,62.9316,231344.0
2017-02-17 10:00:00,78.65,78.82,78.62,78.77,231548.0,62.9396,63.0757,62.9156,63.0357,231548.0
2017-02-17 10:10:00,78.75,78.86,78.51,78.53,174583.0,63.0197,63.1077,62.8276,62.8436,174583.0
2017-02-17 10:20:00,78.53,78.69,78.52,78.67,195481.0,62.8436,62.9717,62.8356,62.9557,195481.0
2017-02-17 10:30:00,78.66,78.71,78.5,78.7,140543.0,62.9477,62.9877,62.8196,62.9797,140543.0
2017-02-17 10:40:00,78.69,78.71,78.39,78.39,158752.0,62.9717,62.9877,62.7316,62.7316,158752.0
2017-02-17 10:50:00,78.38,78.58,78.34,78.49,176643.0,62.7236,62.8836,62.6916,62.8116,176643.0
2017-02-17 11:00:00,78.49,78.56,78.46,78.48,145625.0,62.8116,62.8676,62.7876,62.8036,145625.0
2017-02-17 11:10:00,78.47,78.61,78.46,78.48,101902.0,62.7956,62.9076,62.7876,62.8036,101902.0
2017-02-17 11:20:00,78.48,78.49,78.39,78.43,184242.0,62.8036,62.8116,62.7316,62.7636,184242.0
2017-02-17 11:30:00,78.43,78.5,78.42,78.49,103534.0,62.7636,62.8196,62.7556,62.8116,103534.0
2017-02-17 11:40:00,78.49,78.5,78.38,78.43,121093.0,62.8116,62.8196,62.7236,62.7636,121093.0
2017-02-17 11:50:00,78.42,78.5,78.41,78.45,159094.0,62.7556,62.8196,62.7476,62.7796,159094.0
2017-02-17 12:00:00,78.44,78.49,78.39,78.48,120728.0,62.7716,62.8116,62.7316,62.8036,120728.0
2017-02-17 12:10:00,78.48,78.49,78.39,78.4,256051.0,62.8036,62.8116,62.7316,62.7396,256051.0
2017-02-17 12:20:00,78.4,78.45,78.39,78.41,72917.0,62.7396,62.7796,62.7316,62.7476,72917.0
2017-02-17 12:30:00,78.41,78.44,78.39,78.43,109729.0,62.7476,62.7716,62.7316,62.7636,109729.0
2017-02-17 12:40:00,78.44,78.45,78.37,78.4,63714.0,62.7716,62.7796,62.7156,62.7396,63714.0
2017-02-17 12:50:00,78.4,78.46,78.39,78.45,195133.0,62.7396,62.7876,62.7316,62.7796,195133.0
2017-02-17 13:00:00,78.45,78.46,78.35,78.39,62567.0,62.7796,62.7876,62.6996,62.7316,62567.0
2017-02-17 13:10:00,78.4,78.42,78.37,78.42,80755.0,62.7396,62.7556,62.7156,62.7556,80755.0
2017-02-17 13:20:00,78.41,78.46,78.36,78.39,86621.0,62.7476,62.7876,62.7076,62.7316,86621.0
2017-02-17 13:30:00,78.39,78.46,78.38,78.43,85851.0,62.7316,62.7876,62.7236,62.7636,85851.0
2017-02-17 13:40:00,78.44,78.46,78.4,78.42,83647.0,62.7716,62.7876,62.7396,62.7556,83647.0
2017-02-17 13:50:00,78.42,78.47,78.35,78.36,373379.0,62.7556,62.7956,62.6996,62.7076,373379.0
2017-02-17 14:00:00,78.37,78.41,78.3,78.32,86452.0,62.7156,62.7476,62.6596,62.6756,86452.0
2017-02-17 14:10:00,78.33,78.35,78.25,78.33,112711.0,62.6836,62.6996,62.6195,62.6836,112711.0
2017-02-17 14:20:00,78.33,78.43,78.3,78.42,66209.0,62.6836,62.7636,62.6596,62.7556,66209.0
2017-02-17 14:30:00,78.41,78.49,78.4,78.47,80111.0,62.7476,62.8116,62.7396,62.7956,80111.0
2017-02-17 14:40:00,78.47,78.49,78.38,78.42,299740.0,62.7956,62.8116,62.7236,62.7556,299740.0
2017-02-17 14:50:00,78.42,78.47,78.4,78.45,115472.0,62.7556,62.7956,62.7396,62.7796,115472.0
2017-02-17 15:00:00,78.45,78.48,78.4,78.41,91460.0,62.7796,62.8036,62.7396,62.7476,91460.0
2017-02-17 15:10:00,78.4,78.7,78.38,78.7,249434.0,62.7396,62.9797,62.7236,62.9797,249434.0
2017-02-17 15:20:00,78.7,78.72,78.58,78.64,119844.0,62.9797,62.9957,62.8836,62.9316,119844.0
2017-02-17 15:30:00,78.64,78.67,78.58,78.62,162582.0,62.9316,62.9557,62.8836,62.9156,162582.0
2017-02-17 15:40:00,78.62,78.62,78.54,78.55,221661.0,62.9156,62.9156,62.8516,62.8596,221661.0
2017-02-17 15:50:00,78.55,78.98,78.54,78.88,837025.0,62.8596,63.2037,62.8516,63.1237,837025.0
2017-02-21 09:30:00,80.0,80.58,79.8,80.55,544152.0,64.02,64.4841,63.8599,64.4601,544152.0
2017-02-21 09:40:00,80.55,80.7,80.4,80.57,312642.0,64.4601,64.5802,64.3401,64.4761,312642.0
2017-02-21 09:50:00,80.54,80.98,80.47,80.76,305743.0,64.4521,64.8042,64.3961,64.6282,305743.0
2017-02-21 10:00:00,80.75,80.89,80.54,80.58,242857.0,64.6202,64.7322,64.4521,64.4841,242857.0
2017-02-21 10:10:00,80.58,80.75,80.32,80.47,180621.0,64.4841,64.6202,64.2761,64.3961,180621.0
2017-02-21 10:20:00,80.45,80.56,80.38,80.51,126191.0,64.3801,64.4681,64.3241,64.4281,126191.0
2017-02-21 10:30:00,80.53,80.53,80.25,80.42,170729.0,64.4441,64.4441,64.22,64.3561,170729.0
2017-02-21 10:40:00,80.44,80.6,80.36,80.43,84496.0,64.3721,64.5001,64.3081,64.3641,84496.0
2017-02-21 10:50:00,80.43,80.5,80.35,80.45,69935.0,64.3641,64.4201,64.3001,64.3801,69935.0
2017-02-21 11:00:00,80.43,80.46,80.32,80.37,104688.0,64.3641,64.3881,64.2761,64.3161,104688.0
2017-02-21 11:10:00,80.37,80.38,80.21,80.26,111201.0,64.3161,64.3241,64.188,64.2281,111201.0
2017-02-21 11:20:00,80.26,80.26,79.84,79.97,161605.0,64.2281,64.2281,63.8919,63.996,161605.0
2017-02-21 11:30:00,79.98,80.29,79.97,80.27,76963.0,64.004,64.2521,63.996,64.2361,76963.0
2017-02-21 11:40:00,80.26,80.3,80.16,80.23,78886.0,64.2281,64.2601,64.148,64.204,78886.0
2017-02-21 11:50:00,80.23,80.33,80.1,80.32,83536.0,64.204,64.2841,64.1,64.2761,83536.0
2017-02-21 12:00:00,80.32,80.54,80.31,80.51,95795.0,64.2761,64.4521,64.2681,64.4281,95795.0
2017-02-21 12:10:00,80.5,80.51,80.4,80.47,100473.0,64.4201,64.4281,64.3401,64.3961,100473.0
2017-02-21 12:20:00,80.45,80.57,80.44,80.56,81905.0,64.3801,64.4761,64.3721,64.4681,81905.0
2017-02-21 12:30:00,80.55,80.6,80.53,80.53,63961.0,64.4601,64.5001,64.4441,64.4441,63961.0
2017-02-21 12:40:00,80.55,80.55,80.45,80.51,56567.0,64.4601,64.4601,64.3801,64.4281,56567.0
2017-02-21 12:50:00,80.51,80.51,80.37,80.37,52067.0,64.4281,64.4281,64.3161,64.3161,52067.0
2017-02-21 13:00:00,80.37,80.37,80.18,80.22,81550.0,64.3161,64.3161,64.164,64.196,81550.0
2017-02-21 13:10:00,80.21,80.29,80.2,80.24,64426.0,64.188,64.2521,64.18,64.212,64426.0
2017-02-21 13:20:00,80.24,80.3,80.21,80.26,87248.0,64.212,64.2601,64.188,64.2281,87248.0
2017-02-21 13:30:00,80.24,80.26,80.03,80.05,78147.0,64.212,64.2281,64.044,64.06,78147.0
2017-02-21 13:40:00,80.05,80.28,80.05,80.26,80914.0,64.06,64.2441,64.06,64.2281,80914.0
2017-02-21 13:50:00,80.26,80.28,80.23,80.25,60251.0,64.2281,64.2441,64.204,64.22,60251.0
2017-02-21 14:00:00,80.25,80.26,80.18,80.19,87375.0,64.22,64.2281,64.164,64.172,87375.0
2017-02-21 14:10:00,80.2,80.27,80.13,80.13,90829.0,64.18,64.2361,64.124,64.124,90829.0
2017-02-21 14:20:00,80.14,80.25,80.12,80.18,285216.0,64.132,64.22,64.116,64.164,285216.0
2017-02-21 14:30:00,80.18,80.4,80.17,80.37,185705.0,64.164,64.3401,64.156,64.3161,185705.0
2017-02-21 14:40:00,80.38,80.52,80.37,80.48,119245.0,64.3241,64.4361,64.3161,64.4041,119245.0
2017-02-21 14:50:00,80.47,80.58,80.44,80.48,118718.0,64.3961,64.4841,64.3721,64.4041,118718.0
2017-02-21 15:00:00,80.48,80.56,80.38,80.38,79268.0,64.4041,64.4681,64.3241,64.3241,79268.0
2017-02-21 15:10:00,80.37,80.42,80.32,80.37,82798.0,64.3161,64.3561,64.2761,64.3161,82798.0
2017-02-21 15:20:00,80.37,80.45,80.33,80.44,107723.0,64.3161,64.3801,64.2841,64.3721,107723.0
2017-02-21 15:30:00,80.44,80.49,80.33,80.45,175331.0,64.3721,64.4121,64.2841,64.3801,175331.0
2017-02-21 15:40:00,80.44,80.55,80.44,80.53,181191.0,64.3721,64.4601,64.3721,64.4441,181191.0
2017-02-21 15:50:00,80.53,80.66,80.42,80.56,728013.0,64.4441,64.5482,64.3561,64.4681,728013.0
2017-02-22 09:30:00,80.25,80.47,79.55,79.82,529110.0,64.22,64.3961,63.6599,63.8759,529110.0
2017-02-22 09:40:00,79.8,79.92,79.24,79.45,255492.0,63.8599,63.956,63.4118,63.5798,255492.0
2017-02-22 09:50:00,79.45,79.5,79.24,79.34,192744.0,63.5798,63.6199,63.4118,63.4918,192744.0
2017-02-22 10:00:00,79.31,79.74,79.25,79.74,454430.0,63.4678,63.8119,63.4198,63.8119,454430.0
2017-02-22 10:10:00,79.74,80.08,79.7,80.02,202624.0,63.8119,64.084,63.7799,64.036,202624.0
2017-02-22 10:20:00,80.02,80.09,79.92,79.98,208449.0,64.036,64.092,63.956,64.004,208449.0
2017-02-22 10:30:00,79.99,80.03,79.93,80.0,109369.0,64.012,64.044,63.964,64.02,109369.0
2017-02-22 10:40:00,80.0,80.01,79.95,79.98,97813.0,64.02,64.028,63.98,64.004,97813.0
2017-02-22 10:50:00,79.97,79.97,79.86,79.88,57813.0,63.996,63.996,63.908,63.924,57813.0
2017-02-22 11:00:00,79.89,79.93,79.86,79.88,54854.0,63.932,63.964,63.908,63.924,54854.0
2017-02-22 11:10:00,79.87,79.91,79.79,79.91,62469.0,63.916,63.948,63.8519,63.948,62469.0
2017-02-22 11:20:00,79.91,79.96,79.85,79.9,88699.0,63.948,63.988,63.8999,63.94,88699.0
2017-02-22 11:30:00,79.89,79.91,79.83,79.89,53309.0,63.932,63.948,63.8839,63.932,53309.0
2017-02-22 11:40:00,79.89,80.08,79.89,80.08,47023.0,63.932,64.084,63.932,64.084,47023.0
2017-02-22 11:50:00,80.08,80.12,79.98,80.02,69276.0,64.084,64.116,64.004,64.036,69276.0
2017-02-22 12:00:00,80.02,80.02,79.94,80.0,72245.0,64.036,64.036,63.972,64.02,72245.0
2017-02-22 12:10:00,79.99,80.01,79.9,79.93,50521.0,64.012,64.028,63.94,63.964,50521.0
2017-02-22 12:20:00,79.93,80.0,79.92,79.96,36962.0,63.964,64.02,63.956,63.988,36962.0
2017-02-22 12:30:00,79.96,79.97,79.89,79.92,31886.0,63.988,63.996,63.932,63.956,31886.0
2017-02-22 12:40:00,79.92,79.93,79.86,79.86,36333.0,63.956,63.964,63.908,63.908,36333.0
2017-02-22 12:50:00,79.87,79.91,79.85,79.86,40101.0,63.916,63.948,63.8999,63.908,40101.0
2017-02-22 13:00:00,79.85,79.92,79.82,79.9,52654.0,63.8999,63.956,63.8759,63.94,52654.0
2017-02-22 13:10:00,79.9,79.92,79.83,79.87,28111.0,63.94,63.956,63.8839,63.916,28111.0
2017-02-22 13:20:00,79.87,79.94,79.87,79.9,21799.0,63.916,63.972,63.916,63.94,21799.0
2017-02-22 13:30:00,79.9,79.91,79.84,79.85,29888.0,63.94,63.948,63.8919,63.8999,29888.0
2017-02-22 13:40:00,79.86,79.94,79.85,79.93,373362.0,63.908,63.972,63.8999,63.964,373362.0
2017-02-22 13:50:00,79.93,79.94,79.87,79.92,37450.0,63.964,63.972,63.916,63.956,37450.0
2017-02-22 14:00:00,79.93,79.94,79.83,79.86,88923.0,63.964,63.972,63.8839,63.908,88923.0
2017-02-22 14:10:00,79.87,79.96,79.79,79.89,136433.0,63.916,63.988,63.8519,63.932,136433.0
2017-02-22 14:20:00,79.89,79.93,79.87,79.93,63075.0,63.932,63.964,63.916,63.964,63075.0
2017-02-22 14:30:00,79.93,79.93,79.86,79.89,107411.0,63.964,63.964,63.908,63.932,107411.0
2017-02-22 14:40:00,79.9,79.95,79.83,79.86,118201.0,63.94,63.98,63.8839,63.908,118201.0
2017-02-22 14:50:00,79.87,79.92,79.84,79.89,22281.0,63.916,63.956,63.8919,63.932,22281.0
2017-02-22 15:00:00,79.89,79.93,79.84,79.85,60197.0,63.932,63.964,63.8919,63.8999,60197.0
2017-02-22 15:10:00,79.86,79.87,79.8,79.8,64748.0,63.908,63.916,63.8599,63.8599,64748.0
2017-02-22 15:20:00,79.81,79.81,79.73,79.77,76123.0,63.8679,63.8679,63.8039,63.8359,76123.0
2017-02-22 15:30:00,79.76,79.78,79.65,79.69,88715.0,63.8279,63.8439,63.7399,63.7719,88715.0
2017-02-22 15:40:00,79.69,79.7,79.6,79.6,130292.0,63.7719,63.7799,63.6999,63.6999,130292.0
2017-02-22 15:50:00,79.61,79.66,79.56,79.62,311866.0,63.7079,63.7479,63.6679,63.7159,311866.0
2017-02-23 09:30:00,80.25,80.45,80.23,80.32,222842.0,64.22,64.3801,64.204,64.2761,222842.0
2017-02-23 09:40:00,80.32,80.33,80.24,80.33,138864.0,64.2761,64.2841,64.212,64.2841,138864.0
2017-02-23 09:50:00,80.33,80.51,80.3,80.31,103314.0,64.2841,64.4281,64.2601,64.2681,103314.0
2017-02-23 10:00:00,80.32,80.4,80.11,80.11,88865.0,64.2761,64.3401,64.108,64.108,88865.0
2017-02-23 10:10:00,80.12,80.22,79.95,80.21,112065.0,64.116,64.196,63.98,64.188,112065.0
2017-02-23 10:20:00,80.22,80.35,80.15,80.28,83985.0,64.196,64.3001,64.14,64.2441,83985.0
2017-02-23 10:30:00,80.29,80.31,80.2,80.23,118941.0,64.2521,64.2681,64.18,64.204,118941.0
2017-02-23 10:40:00,80.23,80.34,80.17,80.33,169970.0,64.204,64.2921,64.156,64.2841,169970.0
2017-02-23 10:50:00,80.34,80.41,80.28,80.31,89158.0,64.2921,64.3481,64.2441,64.2681,89158.0
2017-02-23 11:00:00,80.33,80.38,80.26,80.3,65778.0,64.2841,64.3241,64.2281,64.2601,65778.0
2017-02-23 11:10:00,80.3,80.38,80.25,80.3,140909.0,64.2601,64.3241,64.22,64.2601,140909.0
2017-02-23 11:20:00,80.31,80.45,80.29,80.43,86868.0,64.2681,64.3801,64.2521,64.3641,86868.0
2017-02-23 11:30:00,80.43,80.52,80.39,80.48,100616.0,64.3641,64.4361,64.3321,64.4041,100616.0
2017-02-23 11:40:00,80.48,80.55,80.47,80.52,52911.0,64.4041,64.4601,64.3961,64.4361,52911.0
2017-02-23 11:50:00,80.52,80.58,80.45,80.46,82464.0,64.4361,64.4841,64.3801,64.3881,82464.0
2017-02-23 12:00:00,80.45,80.47,80.42,80.44,55766.0,64.3801,64.3961,64.3561,64.3721,55766.0
2017-02-23 12:10:00,80.44,80.54,80.4,80.53,58293.0,64.3721,64.4521,64.3401,64.4441,58293.0
2017-02-23 12:20:00,80.52,80.57,80.43,80.44,40507.0,64.4361,64.4761,64.3641,64.3721,40507.0
2017-02-23 12:30:00,80.44,80.56,80.42,80.53,42803.0,64.3721,64.4681,64.3561,64.4441,42803.0
2017-02-23 12:40:00,80.53,80.61,80.5,80.6,60062.0,64.4441,64.5081,64.4201,64.5001,60062.0
2017-02-23 12:50:00,80.61,80.63,80.56,80.62,55430.0,64.5081,64.5241,64.4681,64.5161,55430.0
2017-02-23 13:00:00,80.61,80.63,80.54,80.6,46415.0,64.5081,64.5241,64.4521,64.5001,46415.0
2017-02-23 13:10:00,80.59,80.64,80.58,80.62,30514.0,64.4921,64.5321,64.4841,64.5161,30514.0
2017-02-23 13:20:00,80.62,80.66,80.54,80.56,32040.0,64.5161,64.5482,64.4521,64.4681,32040.0
2017-02-23 13:30:00,80.56,80.6,80.54,80.57,41223.0,64.4681,64.5001,64.4521,64.4761,41223.0
2017-02-23 13:40:00,80.57,80.61,80.56,80.61,39179.0,64.4761,64.5081,64.4681,64.5081,39179.0
2017-02-23 13:50:00,80.61,80.65,80.57,80.62,60737.0,64.5081,64.5401,64.4761,64.5161,60737.0
2017-02-23 14:00:00,80.61,80.64,80.57,80.58,42722.0,64.5081,64.5321,64.4761,64.4841,42722.0
2017-02-23 14:10:00,80.58,80.64,80.56,80.63,43067.0,64.4841,64.5321,64.4681,64.5241,43067.0
2017-02-23 14:20:00,80.64,80.71,80.63,80.67,53189.0,64.5321,64.5882,64.5241,64.5562,53189.0
2017-02-23 14:30:00,80.67,80.72,80.62,80.72,46465.0,64.5562,64.5962,64.5161,64.5962,46465.0
2017-02-23 14:40:00,80.72,80.77,80.65,80.74,70270.0,64.5962,64.6362,64.5401,64.6122,70270.0
2017-02-23 14:50:00,80.74,80.87,80.72,80.84,107202.0,64.6122,64.7162,64.5962,64.6922,107202.0
2017-02-23 15:00:00,80.84,80.89,80.82,80.85,198113.0,64.6922,64.7322,64.6762,64.7002,198113.0
2017-02-23 15:10:00,80.85,80.9,80.83,80.84,158328.0,64.7002,64.7402,64.6842,64.6922,158328.0
2017-02-23 15:20:00,80.84,80.93,80.82,80.83,67969.0,64.6922,64.7642,64.6762,64.6842,67969.0
2017-02-23 15:30:00,80.83,80.86,80.75,80.86,114894.0,64.6842,64.7082,64.6202,64.7082,114894.0
2017-02-23 15:40:00,80.86,80.87,80.72,80.76,157973.0,64.7082,64.7162,64.5962,64.6282,157973.0
2017-02-23 15:50:00,80.76,80.79,80.7,80.76,359822.0,64.6282,64.6522,64.5802,64.6282,359822.0
2017-02-24 09:30:00,80.54,80.73,80.44,80.71,143515.0,64.4521,64.6042,64.3721,64.5882,143515.0
2017-02-24 09:40:00,80.7,80.72,80.56,80.59,48370.0,64.5802,64.5962,64.4681,64.4921,48370.0
2017-02-24 09:50:00,80.61,80.84,80.58,80.82,93006.0,64.5081,64.6922,64.4841,64.6762,93006.0
2017-02-24 10:00:00,80.84,80.9,80.77,80.81,93066.0,64.6922,64.7402,64.6362,64.6682,93066.0
2017-02-24 10:10:00,80.81,80.87,80.73,80.84,53722.0,64.6682,64.7162,64.6042,64.6922,53722.0
2017-02-24 10:20:00,80.84,80.93,80.75,80.75,92753.0,64.6922,64.7642,64.6202,64.6202,92753.0
2017-02-24 10:30:00,80.78,80.8,80.72,80.79,140338.0,64.6442,64.6602,64.5962,64.6522,140338.0
2017-02-24 10:40:00,80.78,80.92,80.71,80.91,82750.0,64.6442,64.7562,64.5882,64.7482,82750.0
2017-02-24 10:50:00,80.91,80.95,80.85,80.93,80027.0,64.7482,64.7802,64.7002,64.7642,80027.0
2017-02-24 11:00:00,80.92,81.0,80.9,80.91,103566.0,64.7562,64.8202,64.7402,64.7482,103566.0
2017-02-24 11:10:00,80.91,80.93,80.81,80.84,76364.0,64.7482,64.7642,64.6682,64.6922,76364.0
2017-02-24 11:20:00,80.85,80.91,80.82,80.87,63013.0,64.7002,64.7482,64.6762,64.7162,63013.0
2017-02-24 11:30:00,80.88,80.91,80.81,80.85,71376.0,64.7242,64.7482,64.6682,64.7002,71376.0
2017-02-24 11:40:00,80.85,80.87,80.76,80.85,106268.0,64.7002,64.7162,64.6282,64.7002,106268.0
2017-02-24 11:50:00,80.87,80.89,80.8,80.8,33884.0,64.7162,64.7322,64.6602,64.6602,33884.0
2017-02-24 12:00:00,80.79,80.88,80.78,80.87,45475.0,64.6522,64.7242,64.6442,64.7162,45475.0
2017-02-24 12:10:00,80.88,80.89,80.84,80.85,25216.0,64.7242,64.7322,64.6922,64.7002,25216.0
2017-02-24 12:20:00,80.85,80.94,80.85,80.92,94583.0,64.7002,64.7722,64.7002,64.7562,94583.0
2017-02-24 12:30:00,80.92,80.94,80.86,80.87,59939.0,64.7562,64.7722,64.7082,64.7162,59939.0
2017-02-24 12:40:00,80.87,80.96,80.87,80.94,43052.0,64.7162,64.7882,64.7162,64.7722,43052.0
2017-02-24 12:50:00,80.94,81.04,80.93,81.04,66299.0,64.7722,64.8522,64.7642,64.8522,66299.0
2017-02-24 13:00:00,81.04,81.05,80.94,80.96,92511.0,64.8522,64.8602,64.7722,64.7882,92511.0
2017-02-24 13:10:00,80.96,81.02,80.91,80.91,40666.0,64.7882,64.8362,64.7482,64.7482,40666.0
2017-02-24 13:20:00,80.91,80.95,80.86,80.9,23947.0,64.7482,64.7802,64.7082,64.7402,23947.0
2017-02-24 13:30:00,80.92,80.92,80.84,80.87,20378.0,64.7562,64.7562,64.6922,64.7162,20378.0
2017-02-24 13:40:00,80.87,80.93,80.84,80.93,33458.0,64.7162,64.7642,64.6922,64.7642,33458.0
2017-02-24 13:50:00,80.92,80.94,80.88,80.89,42713.0,64.7562,64.7722,64.7242,64.7322,42713.0
2017-02-24 14:00:00,80.89,80.89,80.81,80.83,58111.0,64.7322,64.7322,64.6682,64.6842,58111.0
2017-02-24 14:10:00,80.83,80.85,80.8,80.81,74527.0,64.6842,64.7002,64.6602,64.6682,74527.0
2017-02-24 14:20:00,80.83,80.84,80.79,80.83,63107.0,64.6842,64.6922,64.6522,64.6842,63107.0
2017-02-24 14:30:00,80.84,80.95,80.82,80.9,87383.0,64.6922,64.7802,64.6762,64.7402,87383.0
2017-02-24 14:40:00,80.91,80.92,80.85,80.91,98489.0,64.7482,64.7562,64.7002,64.7482,98489.0
2017-02-24 14:50:00,80.91,80.92,80.85,80.9,48852.0,64.7482,64.7562,64.7002,64.7402,48852.0
2017-02-24 15:00:00,80.9,80.91,80.81,80.84,108972.0,64.7402,64.7482,64.6682,64.6922,108972.0
2017-02-24 15:10:00,80.84,80.87,80.76,80.78,47502.0,64.6922,64.7162,64.6282,64.6442,47502.0
2017-02-24 15:20:00,80.79,80.86,80.78,80.85,82850.0,64.6522,64.7082,64.6442,64.7002,82850.0
2017-02-24 15:30:00,80.86,80.91,80.84,80.85,90443.0,64.7082,64.7482,64.6922,64.7002,90443.0
2017-02-24 15:40:00,80.86,80.95,80.86,80.94,180418.0,64.7082,64.7802,64.7082,64.7722,180418.0
2017-02-24 15:50:00,80.94,81.03,80.91,81.01,384777.0,64.7722,64.8442,64.7482,64.8282,384777.0
2017-02-27 09:30:00,81.03,81.13,80.8,80.95,139889.0,64.8442,64.9243,64.6602,64.7802,139889.0
2017-02-27 09:40:00,80.94,80.97,80.65,80.85,94404.0,64.7722,64.7962,64.5401,64.7002,94404.0
2017-02-27 09:50:00,80.84,80.96,80.8,80.96,63427.0,64.6922,64.7882,64.6602,64.7882,63427.0
2017-02-27 10:00:00,80.96,81.02,80.9,81.0,84354.0,64.7882,64.8362,64.7402,64.8202,84354.0
2017-02-27 10:10:00,81.0,81.04,80.9,80.9,92397.0,64.8202,64.8522,64.7402,64.7402,92397.0
2017-02-27 10:20:00,80.92,81.08,80.92,81.05,62872.0,64.7562,64.8843,64.7562,64.8602,62872.0
2017-02-27 10:30:00,81.05,81.13,81.03,81.08,103741.0,64.8602,64.9243,64.8442,64.8843,103741.0
2017-02-27 10:40:00,81.08,81.14,81.07,81.09,103503.0,64.8843,64.9323,64.8763,64.8923,103503.0
2017-02-27 10:50:00,81.09,81.11,81.05,81.08,67279.0,64.8923,64.9083,64.8602,64.8843,67279.0
2017-02-27 11:00:00,81.07,81.15,81.05,81.14,79720.0,64.8763,64.9403,64.8602,64.9323,79720.0
2017-02-27 11:10:00,81.13,81.16,81.05,81.06,75574.0,64.9243,64.9483,64.8602,64.8683,75574.0
2017-02-27 11:20:00,81.06,81.1,80.93,80.95,63043.0,64.8683,64.9003,64.7642,64.7802,63043.0
2017-02-27 11:30:00,80.95,80.95,80.86,80.87,55183.0,64.7802,64.7802,64.7082,64.7162,55183.0
2017-02-27 11:40:00,80.88,80.93,80.87,80.91,68017.0,64.7242,64.7642,64.7162,64.7482,68017.0
2017-02-27 11:50:00,80.91,80.98,80.87,80.94,140494.0,64.7482,64.8042,64.7162,64.7722,140494.0
2017-02-27 12:00:00,80.94,80.98,80.9,80.96,40629.0,64.7722,64.8042,64.7402,64.7882,40629.0
2017-02-27 12:10:00,80.97,81.02,80.93,80.95,40423.0,64.7962,64.8362,64.7642,64.7802,40423.0
2017-02-27 12:20:00,80.95,81.01,80.95,80.99,48747.0,64.7802,64.8282,64.7802,64.8122,48747.0
2017-02-27 12:30:00,80.99,81.02,80.94,80.95,38582.0,64.8122,64.8362,64.7722,64.7802,38582.0
2017-02-27 12:40:00,80.94,80.97,80.87,80.9,51779.0,64.7722,64.7962,64.7162,64.7402,51779.0
2017-02-27 12:50:00,80.9,80.97,80.9,80.95,36777.0,64.7402,64.7962,64.7402,64.7802,36777.0
2017-02-27 13:00:00,80.96,80.98,80.91,80.95,33398.0,64.7882,64.8042,64.7482,64.7802,33398.0
2017-02-27 13:10:00,80.95,80.98,80.9,80.94,45800.0,64.7802,64.8042,64.7402,64.7722,45800.0
2017-02-27 13:20:00,80.94,81.07,80.92,81.05,55946.0,64.7722,64.8763,64.7562,64.8602,55946.0
2017-02-27 13:30:00,81.06,81.08,81.03,81.05,28873.0,64.8683,64.8843,64.8442,64.8602,28873.0
2017-02-27 13:40:00,81.05,81.08,81.01,81.03,44711.0,64.8602,64.8843,64.8282,64.8442,44711.0
2017-02-27 13:50:00,81.02,81.06,81.0,81.01,37574.0,64.8362,64.8683,64.8202,64.8282,37574.0
2017-02-27 14:00:00,81.01,81.03,80.98,81.01,59061.0,64.8282,64.8442,64.8042,64.8282,59061.0
2017-02-27 14:10:00,81.0,81.02,80.99,80.99,30199.0,64.8202,64.8362,64.8122,64.8122,30199.0
2017-02-27 14:20:00,80.99,81.01,80.95,80.95,35724.0,64.8122,64.8282,64.7802,64.7802,35724.0
2017-02-27 14:30:00,80.95,81.05,80.94,81.0,45563.0,64.7802,64.8602,64.7722,64.8202,45563.0
2017-02-27 14:40:00,81.0,81.02,80.94,80.97,44858.0,64.8202,64.8362,64.7722,64.7962,44858.0
2017-02-27 14:50:00,80.98,81.08,80.97,81.06,46551.0,64.8042,64.8843,64.7962,64.8683,46551.0
2017-02-27 15:00:00,81.06,81.1,80.89,80.9,87113.0,64.8683,64.9003,64.7322,64.7402,87113.0
2017-02-27 15:10:00,80.9,80.91,80.79,80.79,82927.0,64.7402,64.7482,64.6522,64.6522,82927.0
2017-02-27 15:20:00,80.79,80.79,80.72,80.74,121318.0,64.6522,64.6522,64.5962,64.6122,121318.0
2017-02-27 15:30:00,80.74,80.81,80.71,80.73,105379.0,64.6122,64.6682,64.5882,64.6042,105379.0
2017-02-27 15:40:00,80.73,80.79,80.65,80.65,122486.0,64.6042,64.6522,64.5401,64.5401,122486.0
2017-02-27 15:50:00,80.66,80.76,80.65,80.75,220133.0,64.5482,64.6282,64.5401,64.6202,220133.0
2017-02-28 09:30:00,80.51,80.8,80.5,80.67,188496.0,64.4281,64.6602,64.4201,64.5562,188496.0
2017-02-28 09:40:00,80.67,80.86,80.58,80.73,102001.0,64.5562,64.7082,64.4841,64.6042,102001.0
2017-02-28 09:50:00,80.73,81.13,80.72,81.05,87864.0,64.6042,64.9243,64.5962,64.8602,87864.0
2017-02-28 10:00:00,81.03,81.07,80.81,80.86,57272.0,64.8442,64.8763,64.6682,64.7082,57272.0
2017-02-28 10:10:00,80.86,80.88,80.73,80.73,35028.0,64.7082,64.7242,64.6042,64.6042,35028.0
2017-02-28 10:20:00,80.74,80.8,80.69,80.73,36694.0,64.6122,64.6602,64.5722,64.6042,36694.0
2017-02-28 10:30:00,80.73,80.83,80.73,80.76,35870.0,64.6042,64.6842,64.6042,64.6282,35870.0
2017-02-28 10:40:00,80.75,80.75,80.62,80.69,39679.0,64.6202,64.6202,64.5161,64.5722,39679.0
2017-02-28 10:50:00,80.68,80.76,80.68,80.76,31324.0,64.5642,64.6282,64.5642,64.6282,31324.0
2017-02-28 11:00:00,80.75,80.83,80.74,80.82,49393.0,64.6202,64.6842,64.6122,64.6762,49393.0
2017-02-28 11:10:00,80.82,80.92,80.82,80.84,70771.0,64.6762,64.7562,64.6762,64.6922,70771.0
2017-02-28 11:20:00,80.85,80.88,80.75,80.77,44291.0,64.7002,64.7242,64.6202,64.6362,44291.0
2017-02-28 11:30:00,80.77,80.77,80.6,80.6,36217.0,64.6362,64.6362,64.5001,64.5001,36217.0
2017-02-28 11:40:00,80.61,80.7,80.59,80.66,48469.0,64.5081,64.5802,64.4921,64.5482,48469.0
2017-02-28 11:50:00,80.67,80.67,80.6,80.64,34244.0,64.5562,64.5562,64.5001,64.5321,34244.0
2017-02-28 12:00:00,80.65,80.7,80.62,80.64,50181.0,64.5401,64.5802,64.5161,64.5321,50181.0
2017-02-28 12:10:00,80.63,80.64,80.57,80.58,26743.0,64.5241,64.5321,64.4761,64.4841,26743.0
2017-02-28 12:20:00,80.58,80.62,80.46,80.54,45357.0,64.4841,64.5161,64.3881,64.4521,45357.0
2017-02-28 12:30:00,80.54,80.58,80.5,80.55,33835.0,64.4521,64.4841,64.4201,64.4601,33835.0
2017-02-28 12:40:00,80.55,80.62,80.52,80.58,35199.0,64.4601,64.5161,64.4361,64.4841,35199.0
2017-02-28 12:50:00,80.59,80.67,80.58,80.66,37705.0,64.4921,64.5562,64.4841,64.5482,37705.0
2017-02-28 13:00:00,80.66,80.74,80.65,80.73,29462.0,64.5482,64.6122,64.5401,64.6042,29462.0
2017-02-28 13:10:00,80.73,80.78,80.71,80.77,70455.0,64.6042,64.6442,64.5882,64.6362,70455.0
2017-02-28 13:20:00,80.76,80.79,80.74,80.76,54525.0,64.6282,64.6522,64.6122,64.6282,54525.0
2017-02-28 13:30:00,80.77,80.83,80.74,80.82,41787.0,64.6362,64.6842,64.6122,64.6762,41787.0
2017-02-28 13:40:00,80.82,80.84,80.79,80.83,30212.0,64.6762,64.6922,64.6522,64.6842,30212.0
2017-02-28 13:50:00,80.83,80.83,80.76,80.78,46099.0,64.6842,64.6842,64.6282,64.6442,46099.0
2017-02-28 14:00:00,80.79,80.84,80.78,80.79,53983.0,64.6522,64.6922,64.6442,64.6522,53983.0
2017-02-28 14:10:00,80.8,80.82,80.76,80.79,24766.0,64.6602,64.6762,64.6282,64.6522,24766.0
2017-02-28 14:20:00,80.8,80.88,80.77,80.87,52408.0,64.6602,64.7242,64.6362,64.7162,52408.0
2017-02-28 14:30:00,80.87,80.88,80.84,80.86,37103.0,64.7162,64.7242,64.6922,64.7082,37103.0
2017-02-28 14:40:00,80.85,80.98,80.84,80.98,57545.0,64.7002,64.8042,64.6922,64.8042,57545.0
2017-02-28 14:50:00,80.97,80.99,80.91,80.94,42332.0,64.7962,64.8122,64.7482,64.7722,42332.0
2017-02-28 15:00:00,80.95,80.97,80.92,80.93,37551.0,64.7802,64.7962,64.7562,64.7642,37551.0
2017-02-28 15:10:00,80.94,81.0,80.93,80.99,50654.0,64.7722,64.8202,64.7642,64.8122,50654.0
2017-02-28 15:20:00,80.99,80.99,80.88,80.89,69646.0,64.8122,64.8122,64.7242,64.7322,69646.0
2017-02-28 15:30:00,80.89,80.94,80.84,80.86,113381.0,64.7322,64.7722,64.6922,64.7082,113381.0
2017-02-28 15:40:00,80.84,80.96,80.82,80.95,152807.0,64.6922,64.7882,64.6762,64.7802,152807.0
2017-02-28 15:50:00,80.95,81.0,80.89,80.91,371830.0,64.7802,64.8202,64.7322,64.7482,371830.0
2017-03-01 09:30:00,81.31,81.5,80.96,81.26,162671.0,65.0683,65.2204,64.7882,65.0283,162671.0
2017-03-01 09:40:00,81.25,81.42,81.19,81.37,98403.0,65.0203,65.1563,64.9723,65.1163,98403.0
2017-03-01 09:50:00,81.37,81.51,81.23,81.4,158474.0,65.1163,65.2284,65.0043,65.1403,158474.0
2017-03-01 10:00:00,81.42,81.61,81.39,81.5,61882.0,65.1563,65.3084,65.1323,65.2204,61882.0
2017-03-01 10:10:00,81.5,81.71,81.49,81.68,109881.0,65.2204,65.3884,65.2124,65.3644,109881.0
2017-03-01 10:20:00,81.67,81.71,81.57,81.59,63475.0,65.3564,65.3884,65.2764,65.2924,63475.0
2017-03-01 10:30:00,81.58,81.58,81.36,81.45,78126.0,65.2844,65.2844,65.1083,65.1803,78126.0
2017-03-01 10:40:00,81.44,81.58,81.44,81.57,87285.0,65.1723,65.2844,65.1723,65.2764,87285.0
2017-03-01 10:50:00,81.57,81.78,81.57,81.77,101008.0,65.2764,65.4444,65.2764,65.4364,101008.0
2017-03-01 11:00:00,81.77,81.78,81.62,81.72,81012.0,65.4364,65.4444,65.3164,65.3964,81012.0
2017-03-01 11:10:00,81.72,81.8,81.62,81.78,77325.0,65.3964,65.4604,65.3164,65.4444,77325.0
2017-03-01 11:20:00,81.77,81.78,81.62,81.71,59490.0,65.4364,65.4444,65.3164,65.3884,59490.0
2017-03-01 11:30:00,81.71,81.84,81.64,81.84,74640.0,65.3884,65.4924,65.3324,65.4924,74640.0
2017-03-01 11:40:00,81.83,81.85,81.76,81.81,102992.0,65.4844,65.5004,65.4284,65.4684,102992.0
2017-03-01 11:50:00,81.81,81.81,81.72,81.74,91432.0,65.4684,65.4684,65.3964,65.4124,91432.0
2017-03-01 12:00:00,81.74,82.0,81.74,81.98,90181.0,65.4124,65.6205,65.4124,65.6045,90181.0
2017-03-01 12:10:00,81.99,82.15,81.98,82.14,197114.0,65.6125,65.7405,65.6045,65.7325,197114.0
2017-03-01 12:20:00,82.13,82.15,82.03,82.13,102015.0,65.7245,65.7405,65.6445,65.7245,102015.0
2017-03-01 12:30:00,82.14,82.16,82.11,82.11,55914.0,65.7325,65.7485,65.7085,65.7085,55914.0
2017-03-01 12:40:00,82.11,82.12,82.05,82.05,39006.0,65.7085,65.7165,65.6605,65.6605,39006.0
2017-03-01 12:50:00,82.06,82.18,82.02,82.13,76427.0,65.6685,65.7645,65.6365,65.7245,76427.0
2017-03-01 13:00:00,82.12,82.13,82.04,82.08,63759.0,65.7165,65.7245,65.6525,65.6845,63759.0
2017-03-01 13:10:00,82.08,82.16,82.07,82.14,114841.0,65.6845,65.7485,65.6765,65.7325,114841.0
2017-03-01 13:20:00,82.14,82.16,82.05,82.16,156491.0,65.7325,65.7485,65.6605,65.7485,156491.0
2017-03-01 13:30:00,82.15,82.19,82.11,82.15,103076.0,65.7405,65.7725,65.7085,65.7405,103076.0
2017-03-01 13:40:00,82.16,82.22,82.13,82.15,82389.0,65.7485,65.7965,65.7245,65.7405,82389.0
2017-03-01 13:50:00,82.15,82.15,82.01,82.06,81032.0,65.7405,65.7405,65.6285,65.6685,81032.0
2017-03-01 14:00:00,82.05,82.05,81.95,82.02,54246.0,65.6605,65.6605,65.5805,65.6365,54246.0
2017-03-01 14:10:00,82.02,82.22,81.96,82.17,87008.0,65.6365,65.7965,65.5885,65.7565,87008.0
2017-03-01 14:20:00,82.16,82.24,82.16,82.2,71936.0,65.7485,65.8125,65.7485,65.7805,71936.0
2017-03-01 14:30:00,82.19,82.21,82.1,82.13,68870.0,65.7725,65.7885,65.7005,65.7245,68870.0
2017-03-01 14:40:00,82.13,82.23,82.09,82.23,109040.0,65.7245,65.8045,65.6925,65.8045,109040.0
2017-03-01 14:50:00,82.23,82.28,82.15,82.15,90272.0,65.8045,65.8446,65.7405,65.7405,90272.0
2017-03-01 15:00:00,82.17,82.17,81.96,81.98,64450.0,65.7565,65.7565,65.5885,65.6045,64450.0
2017-03-01 15:10:00,81.99,82.05,81.94,81.99,81386.0,65.6125,65.6605,65.5725,65.6125,81386.0
2017-03-01 15:20:00,81.98,82.06,81.98,82.01,100197.0,65.6045,65.6685,65.6045,65.6285,100197.0
2017-03-01 15:30:00,82.01,82.11,81.98,82.06,97837.0,65.6285,65.7085,65.6045,65.6685,97837.0
2017-03-01 15:40:00,82.05,82.15,82.04,82.1,128114.0,65.6605,65.7405,65.6525,65.7005,128114.0
2017-03-01 15:50:00,82.11,82.13,81.97,82.07,345856.0,65.7085,65.7245,65.5965,65.6765,345856.0
2017-03-02 09:30:00,81.9,81.95,81.5,81.63,85125.0,65.5405,65.5805,65.2204,65.3244,85125.0
2017-03-02 09:40:00,81.65,81.73,81.54,81.71,41032.0,65.3404,65.4044,65.2524,65.3884,41032.0
2017-03-02 09:50:00,81.69,81.77,81.52,81.53,47355.0,65.3724,65.4364,65.2364,65.2444,47355.0
2017-03-02 10:00:00,81.54,81.7,81.54,81.65,120691.0,65.2524,65.3804,65.2524,65.3404,120691.0
2017-03-02 10:10:00,81.65,81.66,81.54,81.59,49584.0,65.3404,65.3484,65.2524,65.2924,49584.0
2017-03-02 10:20:00,81.59,81.6,81.49,81.51,39386.0,65.2924,65.3004,65.2124,65.2284,39386.0
2017-03-02 10:30:00,81.51,81.76,81.51,81.73,48486.0,65.2284,65.4284,65.2284,65.4044,48486.0
2017-03-02 10:40:00,81.71,81.9,81.68,81.85,68006.0,65.3884,65.5405,65.3644,65.5004,68006.0
2017-03-02 10:50:00,81.85,81.95,81.83,81.88,53508.0,65.5004,65.5805,65.4844,65.5245,53508.0
2017-03-02 11:00:00,81.88,81.9,81.69,81.71,53055.0,65.5245,65.5405,65.3724,65.3884,53055.0
2017-03-02 11:10:00,81.7,81.85,81.66,81.78,115928.0,65.3804,65.5004,65.3484,65.4444,115928.0
2017-03-02 11:20:00,81.78,81.98,81.77,81.98,42109.0,65.4444,65.6045,65.4364,65.6045,42109.0
2017-03-02 11:30:00,81.96,81.99,81.75,81.77,42432.0,65.5885,65.6125,65.4204,65.4364,42432.0
2017-03-02 11:40:00,81.78,81.92,81.78,81.88,67591.0,65.4444,65.5565,65.4444,65.5245,67591.0
2017-03-02 11:50:00,81.88,82.16,81.87,82.16,158582.0,65.5245,65.7485,65.5165,65.7485,158582.0
2017-03-02 12:00:00,82.16,82.16,82.05,82.13,81094.0,65.7485,65.7485,65.6605,65.7245,81094.0
2017-03-02 12:10:00,82.12,82.16,82.08,82.12,69241.0,65.7165,65.7485,65.6845,65.7165,69241.0
2017-03-02 12:20:00,82.12,82.26,82.1,82.25,120596.0,65.7165,65.8286,65.7005,65.8205,120596.0
2017-03-02 12:30:00,82.25,82.25,82.1,82.13,114893.0,65.8205,65.8205,65.7005,65.7245,114893.0
2017-03-02 12:40:00,82.13,82.22,82.11,82.19,100504.0,65.7245,65.7965,65.7085,65.7725,100504.0
2017-03-02 12:50:00,82.19,82.34,82.18,82.31,89516.0,65.7725,65.8926,65.7645,65.8686,89516.0
2017-03-02 13:00:00,82.31,82.38,82.28,82.29,87629.0,65.8686,65.9246,65.8446,65.8526,87629.0
2017-03-02 13:10:00,82.29,82.36,82.26,82.31,72775.0,65.8526,65.9086,65.8286,65.8686,72775.0
2017-03-02 13:20:00,82.3,82.43,82.24,82.41,74383.0,65.8606,65.9646,65.8125,65.9486,74383.0
2017-03-02 13:30:00,82.41,82.41,82.27,82.3,70428.0,65.9486,65.9486,65.8366,65.8606,70428.0
2017-03-02 13:40:00,82.29,82.34,82.29,82.33,52093.0,65.8526,65.8926,65.8526,65.8846,52093.0
2017-03-02 13:50:00,82.34,82.45,82.34,82.43,69329.0,65.8926,65.9806,65.8926,65.9646,69329.0
2017-03-02 14:00:00,82.43,82.47,82.36,82.37,72468.0,65.9646,65.9966,65.9086,65.9166,72468.0
2017-03-02 14:10:00,82.36,82.41,82.35,82.37,60240.0,65.9086,65.9486,65.9006,65.9166,60240.0
2017-03-02 14:20:00,82.38,82.43,82.35,82.43,76646.0,65.9246,65.9646,65.9006,65.9646,76646.0
2017-03-02 14:30:00,82.43,82.47,82.39,82.43,82050.0,65.9646,65.9966,65.9326,65.9646,82050.0
2017-03-02 14:40:00,82.43,82.44,82.35,82.41,88336.0,65.9646,65.9726,65.9006,65.9486,88336.0
2017-03-02 14:50:00,82.4,82.42,82.3,82.36,155005.0,65.9406,65.9566,65.8606,65.9086,155005.0
2017-03-02 15:00:00,82.35,82.35,82.26,82.26,76931.0,65.9006,65.9006,65.8286,65.8286,76931.0
2017-03-02 15:10:00,82.26,82.28,82.05,82.09,60369.0,65.8286,65.8446,65.6605,65.6925,60369.0
2017-03-02 15:20:00,82.09,82.12,82.07,82.12,50379.0,65.6925,65.7165,65.6765,65.7165,50379.0
2017-03-02 15:30:00,82.11,82.14,82.03,82.09,61111.0,65.7085,65.7325,65.6445,65.6925,61111.0
2017-03-02 15:40:00,82.09,82.1,81.92,81.96,125101.0,65.6925,65.7005,65.5565,65.5885,125101.0
2017-03-02 15:50:00,81.96,82.03,81.9,81.97,350744.0,65.5885,65.6445,65.5405,65.5965,350744.0
2017-03-03 09:30:00,81.62,81.89,81.34,81.76,84851.0,65.3164,65.5325,65.0923,65.4284,84851.0
2017-03-03 09:40:00,81.71,81.78,81.51,81.56,39747.0,65.3884,65.4444,65.2284,65.2684,39747.0
2017-03-03 09:50:00,81.56,81.78,81.52,81.77,97680.0,65.2684,65.4444,65.2364,65.4364,97680.0
2017-03-03 10:00:00,81.78,81.8,81.63,81.67,65849.0,65.4444,65.4604,65.3244,65.3564,65849.0
2017-03-03 10:10:00,81.65,81.86,81.65,81.71,41776.0,65.3404,65.5085,65.3404,65.3884,41776.0
2017-03-03 10:20:00,81.7,81.7,81.55,81.6,46375.0,65.3804,65.3804,65.2604,65.3004,46375.0
2017-03-03 10:30:00,81.61,81.72,81.56,81.65,57331.0,65.3084,65.3964,65.2684,65.3404,57331.0
2017-03-03 10:40:00,81.65,81.81,81.65,81.8,61716.0,65.3404,65.4684,65.3404,65.4604,61716.0
2017-03-03 10:50:00,81.79,81.82,81.7,81.7,69191.0,65.4524,65.4764,65.3804,65.3804,69191.0
2017-03-03 11:00:00,81.69,81.8,81.65,81.75,65794.0,65.3724,65.4604,65.3404,65.4204,65794.0
2017-03-03 11:10:00,81.76,81.86,81.75,81.85,42962.0,65.4284,65.5085,65.4204,65.5004,42962.0
2017-03-03 11:20:00,81.85,81.88,81.76,81.76,35404.0,65.5004,65.5245,65.4284,65.4284,35404.0
2017-03-03 11:30:00,81.76,81.78,81.69,81.75,42662.0,65.4284,65.4444,65.3724,65.4204,42662.0
2017-03-03 11:40:00,81.75,81.77,81.72,81.76,25132.0,65.4204,65.4364,65.3964,65.4284,25132.0
2017-03-03 11:50:00,81.76,81.8,81.74,81.76,29070.0,65.4284,65.4604,65.4124,65.4284,29070.0
2017-03-03 12:00:00,81.76,81.84,81.72,81.84,34484.0,65.4284,65.4924,65.3964,65.4924,34484.0
2017-03-03 12:10:00,81.84,81.88,81.82,81.83,39950.0,65.4924,65.5245,65.4764,65.4844,39950.0
2017-03-03 12:20:00,81.83,81.87,81.83,81.87,25389.0,65.4844,65.5165,65.4844,65.5165,25389.0
2017-03-03 12:30:00,81.86,81.92,81.85,81.85,28518.0,65.5085,65.5565,65.5004,65.5004,28518.0
2017-03-03 12:40:00,81.86,81.93,81.85,81.87,25982.0,65.5085,65.5645,65.5004,65.5165,25982.0
2017-03-03 12:50:00,81.86,81.94,81.85,81.93,22852.0,65.5085,65.5725,65.5004,65.5645,22852.0
2017-03-03 13:00:00,81.93,82.0,81.79,81.97,71915.0,65.5645,65.6205,65.4524,65.5965,71915.0
2017-03-03 13:10:00,81.97,81.98,81.78,81.8,43050.0,65.5965,65.6045,65.4444,65.4604,43050.0
2017-03-03 13:20:00,81.8,81.85,81.75,81.84,44655.0,65.4604,65.5004,65.4204,65.4924,44655.0
2017-03-03 13:30:00,81.85,81.9,81.83,81.85,30419.0,65.5004,65.5405,65.4844,65.5004,30419.0
2017-03-03 13:40:00,81.85,81.89,81.82,81.89,31291.0,65.5004,65.5325,65.4764,65.5325,31291.0
2017-03-03 13:50:00,81.89,81.91,81.87,81.89,21638.0,65.5325,65.5485,65.5165,65.5325,21638.0
2017-03-03 14:00:00,81.88,81.9,81.82,81.82,32785.0,65.5245,65.5405,65.4764,65.4764,32785.0
2017-03-03 14:10:00,81.82,81.86,81.75,81.8,60621.0,65.4764,65.5085,65.4204,65.4604,60621.0
2017-03-03 14:20:00,81.81,81.84,81.75,81.75,72354.0,65.4684,65.4924,65.4204,65.4204,72354.0
2017-03-03 14:30:00,81.76,81.84,81.75,81.79,26998.0,65.4284,65.4924,65.4204,65.4524,26998.0
2017-03-03 14:40:00,81.79,81.82,81.75,81.78,38059.0,65.4524,65.4764,65.4204,65.4444,38059.0
2017-03-03 14:50:00,81.78,81.79,81.75,81.78,32118.0,65.4444,65.4524,65.4204,65.4444,32118.0
2017-03-03 15:00:00,81.78,81.79,81.68,81.72,50403.0,65.4444,65.4524,65.3644,65.3964,50403.0
2017-03-03 15:10:00,81.72,81.73,81.68,81.73,44710.0,65.3964,65.4044,65.3644,65.4044,44710.0
2017-03-03 15:20:00,81.73,81.83,81.72,81.82,57559.0,65.4044,65.4844,65.3964,65.4764,57559.0
2017-03-03 15:30:00,81.82,81.9,81.8,81.9,78454.0,65.4764,65.5405,65.4604,65.5405,78454.0
2017-03-03 15:40:00,81.89,81.91,81.76,81.79,89620.0,65.5325,65.5485,65.4284,65.4524,89620.0
2017-03-03 15:50:00,81.79,81.88,81.77,81.84,236121.0,65.4524,65.5245,65.4364,65.4924,236121.0
2017-03-06 09:30:00,81.42,81.5,81.3,81.41,112124.0,65.1563,65.2204,65.0603,65.1483,112124.0
2017-03-06 09:40:00,81.39,81.44,81.33,81.37,44426.0,65.1323,65.1723,65.0843,65.1163,44426.0
2017-03-06 09:50:00,81.37,81.46,81.28,81.41,49114.0,65.1163,65.1884,65.0443,65.1483,49114.0
2017-03-06 10:00:00,81.39,81.55,81.37,81.55,40252.0,65.1323,65.2604,65.1163,65.2604,40252.0
2017-03-06 10:10:00,81.55,81.66,81.5,81.59,36783.0,65.2604,65.3484,65.2204,65.2924,36783.0
2017-03-06 10:20:00,81.59,81.61,81.55,81.55,30307.0,65.2924,65.3084,65.2604,65.2604,30307.0
2017-03-06 10:30:00,81.55,81.67,81.53,81.6,29564.0,65.2604,65.3564,65.2444,65.3004,29564.0
2017-03-06 10:40:00,81.6,81.6,81.48,81.51,44916.0,65.3004,65.3004,65.2044,65.2284,44916.0
2017-03-06 10:50:00,81.52,81.52,81.41,81.5,39032.0,65.2364,65.2364,65.1483,65.2204,39032.0
2017-03-06 11:00:00,81.5,81.54,81.47,81.53,50514.0,65.2204,65.2524,65.1964,65.2444,50514.0
2017-03-06 11:10:00,81.53,81.55,81.5,81.52,24533.0,65.2444,65.2604,65.2204,65.2364,24533.0
2017-03-06 11:20:00,81.52,81.55,81.46,81.49,33681.0,65.2364,65.2604,65.1884,65.2124,33681.0
2017-03-06 11:30:00,81.49,81.5,81.41,81.48,50893.0,65.2124,65.2204,65.1483,65.2044,50893.0
2017-03-06 11:40:00,81.49,81.53,81.45,81.47,89620.0,65.2124,65.2444,65.1803,65.1964,89620.0
2017-03-06 11:50:00,81.46,81.51,81.45,81.5,45910.0,65.1884,65.2284,65.1803,65.2204,45910.0
2017-03-06 12:00:00,81.51,81.55,81.49,81.51,40824.0,65.2284,65.2604,65.2124,65.2284,40824.0
2017-03-06 12:10:00,81.52,81.62,81.51,81.62,35495.0,65.2364,65.3164,65.2284,65.3164,35495.0
2017-03-06 12:20:00,81.62,81.66,81.59,81.66,38813.0,65.3164,65.3484,65.2924,65.3484,38813.0
2017-03-06 12:30:00,81.65,81.7,81.63,81.7,37424.0,65.3404,65.3804,65.3244,65.3804,37424.0
2017-03-06 12:40:00,81.7,81.7,81.66,81.67,35976.0,65.3804,65.3804,65.3484,65.3564,35976.0
2017-03-06 12:50:00,81.68,81.74,81.68,81.73,36946.0,65.3644,65.4124,65.3644,65.4044,36946.0
2017-03-06 13:00:00,81.73,81.78,81.72,81.78,33893.0,65.4044,65.4444,65.3964,65.4444,33893.0
2017-03-06 13:10:00,81.78,81.83,81.77,81.81,26831.0,65.4444,65.4844,65.4364,65.4684,26831.0
2017-03-06 13:20:00,81.81,81.81,81.73,81.73,41378.0,65.4684,65.4684,65.4044,65.4044,41378.0
2017-03-06 13:30:00,81.74,81.8,81.72,81.8,26668.0,65.4124,65.4604,65.3964,65.4604,26668.0
2017-03-06 13:40:00,81.79,81.8,81.77,81.78,55096.0,65.4524,65.4604,65.4364,65.4444,55096.0
2017-03-06 13:50:00,81.77,81.79,81.75,81.79,44483.0,65.4364,65.4524,65.4204,65.4524,44483.0
2017-03-06 14:00:00,81.79,81.81,81.76,81.8,44901.0,65.4524,65.4684,65.4284,65.4604,44901.0
2017-03-06 14:10:00,81.8,81.86,81.79,81.79,49710.0,65.4604,65.5085,65.4524,65.4524,49710.0
2017-03-06 14:20:00,81.79,81.8,81.77,81.8,23757.0,65.4524,65.4604,65.4364,65.4604,23757.0
2017-03-06 14:30:00,81.79,81.8,81.76,81.79,39275.0,65.4524,65.4604,65.4284,65.4524,39275.0
2017-03-06 14:40:00,81.79,81.8,81.75,81.77,51227.0,65.4524,65.4604,65.4204,65.4364,51227.0
2017-03-06 14:50:00,81.78,81.8,81.77,81.79,39576.0,65.4444,65.4604,65.4364,65.4524,39576.0
2017-03-06 15:00:00,81.78,81.79,81.71,81.74,62267.0,65.4444,65.4524,65.3884,65.4124,62267.0
2017-03-06 15:10:00,81.74,81.75,81.72,81.73,33046.0,65.4124,65.4204,65.3964,65.4044,33046.0
2017-03-06 15:20:00,81.73,81.77,81.72,81.74,83962.0,65.4044,65.4364,65.3964,65.4124,83962.0
2017-03-06 15:30:00,81.75,81.75,81.68,81.74,54087.0,65.4204,65.4204,65.3644,65.4124,54087.0
2017-03-06 15:40:00,81.75,81.75,81.65,81.68,88997.0,65.4204,65.4204,65.3404,65.3644,88997.0
2017-03-06 15:50:00,81.68,81.69,81.54,81.55,201550.0,65.3644,65.3724,65.2524,65.2604,201550.0
2017-03-07 09:30:00,81.18,81.43,81.1,81.35,131857.0,64.9643,65.1643,64.9003,65.1003,131857.0
2017-03-07 09:40:00,81.37,81.4,81.3,81.3,81914.0,65.1163,65.1403,65.0603,65.0603,81914.0
2017-03-07 09:50:00,81.31,81.48,81.24,81.45,67166.0,65.0683,65.2044,65.0123,65.1803,67166.0
2017-03-07 10:00:00,81.45,81.55,81.43,81.52,52653.0,65.1803,65.2604,65.1643,65.2364,52653.0
2017-03-07 10:10:00,81.51,81.53,81.41,81.48,43269.0,65.2284,65.2444,65.1483,65.2044,43269.0
2017-03-07 10:20:00,81.48,81.55,81.45,81.53,73052.0,65.2044,65.2604,65.1803,65.2444,73052.0
2017-03-07 10:30:00,81.52,81.58,81.48,81.58,70343.0,65.2364,65.2844,65.2044,65.2844,70343.0
2017-03-07 10:40:00,81.58,81.64,81.5,81.51,33476.0,65.2844,65.3324,65.2204,65.2284,33476.0
2017-03-07 10:50:00,81.52,81.56,81.49,81.49,41789.0,65.2364,65.2684,65.2124,65.2124,41789.0
2017-03-07 11:00:00,81.49,81.64,81.47,81.59,53116.0,65.2124,65.3324,65.1964,65.2924,53116.0
2017-03-07 11:10:00,81.59,81.61,81.53,81.54,36475.0,65.2924,65.3084,65.2444,65.2524,36475.0
2017-03-07 11:20:00,81.54,81.54,81.43,81.48,39168.0,65.2524,65.2524,65.1643,65.2044,39168.0
2017-03-07 11:30:00,81.48,81.51,81.41,81.42,42780.0,65.2044,65.2284,65.1483,65.1563,42780.0
2017-03-07 11:40:00,81.42,81.57,81.42,81.57,35556.0,65.1563,65.2764,65.1563,65.2764,35556.0
2017-03-07 11:50:00,81.58,81.63,81.53,81.63,39260.0,65.2844,65.3244,65.2444,65.3244,39260.0
2017-03-07 12:00:00,81.64,81.64,81.54,81.54,21693.0,65.3324,65.3324,65.2524,65.2524,21693.0
2017-03-07 12:10:00,81.55,81.57,81.52,81.55,24577.0,65.2604,65.2764,65.2364,65.2604,24577.0
2017-03-07 12:20:00,81.55,81.61,81.5,81.6,43599.0,65.2604,65.3084,65.2204,65.3004,43599.0
2017-03-07 12:30:00,81.59,81.66,81.58,81.64,33898.0,65.2924,65.3484,65.2844,65.3324,33898.0
2017-03-07 12:40:00,81.64,81.69,81.62,81.64,33221.0,65.3324,65.3724,65.3164,65.3324,33221.0
2017-03-07 12:50:00,81.64,81.67,81.58,81.62,52118.0,65.3324,65.3564,65.2844,65.3164,52118.0
2017-03-07 13:00:00,81.62,81.72,81.6,81.71,37413.0,65.3164,65.3964,65.3004,65.3884,37413.0
2017-03-07 13:10:00,81.71,81.72,81.62,81.64,50775.0,65.3884,65.3964,65.3164,65.3324,50775.0
2017-03-07 13:20:00,81.65,81.67,81.62,81.65,31240.0,65.3404,65.3564,65.3164,65.3404,31240.0
2017-03-07 13:30:00,81.65,81.69,81.6,81.61,24427.0,65.3404,65.3724,65.3004,65.3084,24427.0
2017-03-07 13:40:00,81.6,81.61,81.57,81.58,22112.0,65.3004,65.3084,65.2764,65.2844,22112.0
2017-03-07 13:50:00,81.59,81.64,81.57,81.61,24750.0,65.2924,65.3324,65.2764,65.3084,24750.0
2017-03-07 14:00:00,81.61,81.61,81.57,81.59,22824.0,65.3084,65.3084,65.2764,65.2924,22824.0
2017-03-07 14:10:00,81.59,81.59,81.55,81.57,25689.0,65.2924,65.2924,65.2604,65.2764,25689.0
2017-03-07 14:20:00,81.57,81.63,81.57,81.61,28542.0,65.2764,65.3244,65.2764,65.3084,28542.0
2017-03-07 14:30:00,81.61,81.62,81.53,81.6,30209.0,65.3084,65.3164,65.2444,65.3004,30209.0
2017-03-07 14:40:00,81.59,81.62,81.57,81.6,28906.0,65.2924,65.3164,65.2764,65.3004,28906.0
2017-03-07 14:50:00,81.59,81.65,81.58,81.65,45468.0,65.2924,65.3404,65.2844,65.3404,45468.0
2017-03-07 15:00:00,81.65,81.65,81.57,81.58,31414.0,65.3404,65.3404,65.2764,65.2844,31414.0
2017-03-07 15:10:00,81.57,81.64,81.57,81.61,32365.0,65.2764,65.3324,65.2764,65.3084,32365.0
2017-03-07 15:20:00,81.6,81.68,81.55,81.55,46756.0,65.3004,65.3644,65.2604,65.2604,46756.0
2017-03-07 15:30:00,81.56,81.6,81.45,81.45,67990.0,65.2684,65.3004,65.1803,65.1803,67990.0
2017-03-07 15:40:00,81.46,81.46,81.31,81.39,120922.0,65.1884,65.1884,65.0683,65.1323,120922.0
2017-03-07 15:50:00,81.39,81.42,81.34,81.4,143411.0,65.1323,65.1563,65.0923,65.1403,143411.0
2017-03-08 09:30:00,81.4,81.58,81.27,81.55,122616.0,65.1403,65.2844,65.0363,65.2604,122616.0
2017-03-08 09:40:00,81.55,81.94,81.54,81.93,107870.0,65.2604,65.5725,65.2524,65.5645,107870.0
2017-03-08 09:50:00,81.92,81.92,81.83,81.88,68316.0,65.5565,65.5565,65.4844,65.5245,68316.0
2017-03-08 10:00:00,81.89,81.94,81.78,81.8,61727.0,65.5325,65.5725,65.4444,65.4604,61727.0
2017-03-08 10:10:00,81.8,81.87,81.72,81.87,53443.0,65.4604,65.5165,65.3964,65.5165,53443.0
2017-03-08 10:20:00,81.86,82.14,81.86,82.1,108716.0,65.5085,65.7325,65.5085,65.7005,108716.0
2017-03-08 10:30:00,82.1,82.11,81.89,81.91,49996.0,65.7005,65.7085,65.5325,65.5485,49996.0
2017-03-08 10:40:00,81.92,82.0,81.89,81.92,53523.0,65.5565,65.6205,65.5325,65.5565,53523.0
2017-03-08 10:50:00,81.92,82.0,81.9,81.98,69356.0,65.5565,65.6205,65.5405,65.6045,69356.0
2017-03-08 11:00:00,81.98,82.11,81.96,82.09,71511.0,65.6045,65.7085,65.5885,65.6925,71511.0
2017-03-08 11:10:00,82.1,82.15,82.06,82.06,78536.0,65.7005,65.7405,65.6685,65.6685,78536.0
2017-03-08 11:20:00,82.06,82.1,82.02,82.05,55776.0,65.6685,65.7005,65.6365,65.6605,55776.0
2017-03-08 11:30:00,82.05,82.11,81.99,82.11,63396.0,65.6605,65.7085,65.6125,65.7085,63396.0
2017-03-08 11:40:00,82.11,82.14,81.98,82.04,69568.0,65.7085,65.7325,65.6045,65.6525,69568.0
2017-03-08 11:50:00,82.04,82.09,82.02,82.03,54010.0,65.6525,65.6925,65.6365,65.6445,54010.0
2017-03-08 12:00:00,82.04,82.06,82.01,82.03,55898.0,65.6525,65.6685,65.6285,65.6445,55898.0
2017-03-08 12:10:00,82.02,82.08,81.99,82.03,44344.0,65.6365,65.6845,65.6125,65.6445,44344.0
2017-03-08 12:20:00,82.0,82.05,82.0,82.04,34946.0,65.6205,65.6605,65.6205,65.6525,34946.0
2017-03-08 12:30:00,82.03,82.13,82.03,82.1,57127.0,65.6445,65.7245,65.6445,65.7005,57127.0
2017-03-08 12:40:00,82.11,82.16,82.1,82.12,34252.0,65.7085,65.7485,65.7005,65.7165,34252.0
2017-03-08 12:50:00,82.11,82.13,82.08,82.08,40498.0,65.7085,65.7245,65.6845,65.6845,40498.0
2017-03-08 13:00:00,82.07,82.17,82.06,82.16,49108.0,65.6765,65.7565,65.6685,65.7485,49108.0
2017-03-08 13:10:00,82.16,82.26,82.13,82.23,82653.0,65.7485,65.8286,65.7245,65.8045,82653.0
2017-03-08 13:20:00,82.23,82.25,82.2,82.21,34135.0,65.8045,65.8205,65.7805,65.7885,34135.0
2017-03-08 13:30:00,82.22,82.24,82.18,82.23,38691.0,65.7965,65.8125,65.7645,65.8045,38691.0
2017-03-08 13:40:00,82.23,82.29,82.21,82.29,109222.0,65.8045,65.8526,65.7885,65.8526,109222.0
2017-03-08 13:50:00,82.29,82.4,82.28,82.39,95367.0,65.8526,65.9406,65.8446,65.9326,95367.0
2017-03-08 14:00:00,82.39,82.4,82.22,82.24,76562.0,65.9326,65.9406,65.7965,65.8125,76562.0
2017-03-08 14:10:00,82.24,82.26,82.18,82.21,67660.0,65.8125,65.8286,65.7645,65.7885,67660.0
2017-03-08 14:20:00,82.21,82.22,82.11,82.18,80421.0,65.7885,65.7965,65.7085,65.7645,80421.0
2017-03-08 14:30:00,82.17,82.21,82.13,82.18,59731.0,65.7565,65.7885,65.7245,65.7645,59731.0
2017-03-08 14:40:00,82.18,82.2,82.15,82.18,61830.0,65.7645,65.7805,65.7405,65.7645,61830.0
2017-03-08 14:50:00,82.17,82.26,82.17,82.22,46975.0,65.7565,65.8286,65.7565,65.7965,46975.0
2017-03-08 15:00:00,82.21,82.25,82.2,82.23,69385.0,65.7885,65.8205,65.7805,65.8045,69385.0
2017-03-08 15:10:00,82.23,82.36,82.2,82.31,130186.0,65.8045,65.9086,65.7805,65.8686,130186.0
2017-03-08 15:20:00,82.3,82.33,82.28,82.3,80268.0,65.8606,65.8846,65.8446,65.8606,80268.0
2017-03-08 15:30:00,82.3,82.3,82.12,82.17,139484.0,65.8606,65.8606,65.7165,65.7565,139484.0
2017-03-08 15:40:00,82.17,82.27,82.12,82.26,165543.0,65.7565,65.8366,65.7165,65.8286,165543.0
2017-03-08 15:50:00,82.26,82.27,82.19,82.24,381290.0,65.8286,65.8366,65.7725,65.8125,381290.0
2017-03-09 09:30:00,82.11,82.27,81.89,82.25,106252.0,65.7085,65.8366,65.5325,65.8205,106252.0
2017-03-09 09:40:00,82.26,82.39,82.22,82.32,92739.0,65.8286,65.9326,65.7965,65.8766,92739.0
2017-03-09 09:50:00,82.33,82.65,82.32,82.44,159877.0,65.8846,66.1406,65.8766,65.9726,159877.0
2017-03-09 10:00:00,82.42,82.44,82.2,82.25,80826.0,65.9566,65.9726,65.7805,65.8205,80826.0
2017-03-09 10:10:00,82.25,82.37,82.17,82.28,75191.0,65.8205,65.9166,65.7565,65.8446,75191.0
2017-03-09 10:20:00,82.29,82.29,82.21,82.23,65792.0,65.8526,65.8526,65.7885,65.8045,65792.0
2017-03-09 10:30:00,82.23,82.43,82.22,82.38,55615.0,65.8045,65.9646,65.7965,65.9246,55615.0
2017-03-09 10:40:00,82.37,82.47,82.33,82.47,57737.0,65.9166,65.9966,65.8846,65.9966,57737.0
2017-03-09 10:50:00,82.47,82.52,82.41,82.49,48891.0,65.9966,66.0366,65.9486,66.0126,48891.0
2017-03-09 11:00:00,82.49,82.49,82.37,82.44,44759.0,66.0126,66.0126,65.9166,65.9726,44759.0
2017-03-09 11:10:00,82.43,82.48,82.35,82.41,45606.0,65.9646,66.0046,65.9006,65.9486,45606.0
2017-03-09 11:20:00,82.41,82.41,82.3,82.39,60220.0,65.9486,65.9486,65.8606,65.9326,60220.0
2017-03-09 11:30:00,82.4,82.42,82.35,82.38,77389.0,65.9406,65.9566,65.9006,65.9246,77389.0
2017-03-09 11:40:00,82.38,82.45,82.36,82.4,58628.0,65.9246,65.9806,65.9086,65.9406,58628.0
2017-03-09 11:50:00,82.39,82.46,82.36,82.39,53832.0,65.9326,65.9886,65.9086,65.9326,53832.0
2017-03-09 12:00:00,82.39,82.48,82.39,82.46,29744.0,65.9326,66.0046,65.9326,65.9886,29744.0
2017-03-09 12:10:00,82.45,82.52,82.42,82.42,38988.0,65.9806,66.0366,65.9566,65.9566,38988.0
2017-03-09 12:20:00,82.42,82.44,82.36,82.44,40768.0,65.9566,65.9726,65.9086,65.9726,40768.0
2017-03-09 12:30:00,82.44,82.46,82.39,82.42,48446.0,65.9726,65.9886,65.9326,65.9566,48446.0
2017-03-09 12:40:00,82.42,82.47,82.39,82.45,48577.0,65.9566,65.9966,65.9326,65.9806,48577.0
2017-03-09 12:50:00,82.46,82.58,82.45,82.56,26562.0,65.9886,66.0846,65.9806,66.0686,26562.0
2017-03-09 13:00:00,82.56,82.57,82.48,82.53,51775.0,66.0686,66.0766,66.0046,66.0446,51775.0
2017-03-09 13:10:00,82.54,82.58,82.53,82.57,24367.0,66.0526,66.0846,66.0446,66.0766,24367.0
2017-03-09 13:20:00,82.58,82.63,82.55,82.59,47428.0,66.0846,66.1246,66.0606,66.0926,47428.0
2017-03-09 13:30:00,82.6,82.6,82.49,82.58,38728.0,66.1006,66.1006,66.0126,66.0846,38728.0
2017-03-09 13:40:00,82.58,82.68,82.57,82.62,33913.0,66.0846,66.1647,66.0766,66.1166,33913.0
2017-03-09 13:50:00,82.63,82.68,82.63,82.67,34809.0,66.1246,66.1647,66.1246,66.1567,34809.0
2017-03-09 14:00:00,82.67,82.68,82.47,82.51,62111.0,66.1567,66.1647,65.9966,66.0286,62111.0
2017-03-09 14:10:00,82.51,82.55,82.42,82.47,39507.0,66.0286,66.0606,65.9566,65.9966,39507.0
2017-03-09 14:20:00,82.47,82.58,82.47,82.56,39882.0,65.9966,66.0846,65.9966,66.0686,39882.0
2017-03-09 14:30:00,82.56,82.65,82.51,82.65,45946.0,66.0686,66.1406,66.0286,66.1406,45946.0
2017-03-09 14:40:00,82.65,82.75,82.57,82.74,87030.0,66.1406,66.2207,66.0766,66.2127,87030.0
2017-03-09 14:50:00,82.74,82.81,82.71,82.79,82643.0,66.2127,66.2687,66.1887,66.2527,82643.0
2017-03-09 15:00:00,82.8,82.85,82.75,82.79,79638.0,66.2607,66.3007,66.2207,66.2527,79638.0
2017-03-09 15:10:00,82.8,82.88,82.76,82.87,69721.0,66.2607,66.3247,66.2287,66.3167,69721.0
2017-03-09 15:20:00,82.88,82.88,82.68,82.8,114657.0,66.3247,66.3247,66.1647,66.2607,114657.0
2017-03-09 15:30:00,82.8,82.84,82.72,82.74,104169.0,66.2607,66.2927,66.1967,66.2127,104169.0
2017-03-09 15:40:00,82.74,82.87,82.72,82.84,97896.0,66.2127,66.3167,66.1967,66.2927,97896.0
2017-03-09 15:50:00,82.84,82.84,82.77,82.8,196531.0,66.2927,66.2927,66.2367,66.2607,196531.0
2017-03-10 09:30:00,83.04,83.19,82.76,82.81,129007.0,66.4527,66.5728,66.2287,66.2687,129007.0
2017-03-10 09:40:00,82.81,82.84,82.74,82.74,69682.0,66.2687,66.2927,66.2127,66.2127,69682.0
2017-03-10 09:50:00,82.74,82.86,82.74,82.81,80870.0,66.2127,66.3087,66.2127,66.2687,80870.0
2017-03-10 10:00:00,82.83,82.9,82.68,82.71,54664.0,66.2847,66.3407,66.1647,66.1887,54664.0
2017-03-10 10:10:00,82.71,82.82,82.7,82.74,58567.0,66.1887,66.2767,66.1807,66.2127,58567.0
2017-03-10 10:20:00,82.73,82.84,82.73,82.79,52959.0,66.2047,66.2927,66.2047,66.2527,52959.0
2017-03-10 10:30:00,82.78,82.81,82.72,82.73,50283.0,66.2447,66.2687,66.1967,66.2047,50283.0
2017-03-10 10:40:00,82.72,82.85,82.58,82.8,65143.0,66.1967,66.3007,66.0846,66.2607,65143.0
2017-03-10 10:50:00,82.79,82.82,82.7,82.74,46049.0,66.2527,66.2767,66.1807,66.2127,46049.0
2017-03-10 11:00:00,82.74,82.83,82.71,82.83,53283.0,66.2127,66.2847,66.1887,66.2847,53283.0
2017-03-10 11:10:00,82.84,82.84,82.71,82.73,52559.0,66.2927,66.2927,66.1887,66.2047,52559.0
2017-03-10 11:20:00,82.74,82.81,82.73,82.76,49373.0,66.2127,66.2687,66.2047,66.2287,49373.0
2017-03-10 11:30:00,82.77,82.79,82.72,82.73,38067.0,66.2367,66.2527,66.1967,66.2047,38067.0
2017-03-10 11:40:00,82.73,82.78,82.71,82.77,40575.0,66.2047,66.2447,66.1887,66.2367,40575.0
2017-03-10 11:50:00,82.76,82.84,82.75,82.79,34566.0,66.2287,66.2927,66.2207,66.2527,34566.0
2017-03-10 12:00:00,82.79,82.82,82.76,82.81,36149.0,66.2527,66.2767,66.2287,66.2687,36149.0
2017-03-10 12:10:00,82.82,82.84,82.77,82.79,42912.0,66.2767,66.2927,66.2367,66.2527,42912.0
2017-03-10 12:20:00,82.81,82.96,82.8,82.91,67687.0,66.2687,66.3887,66.2607,66.3487,67687.0
2017-03-10 12:30:00,82.93,82.95,82.85,82.87,45718.0,66.3647,66.3807,66.3007,66.3167,45718.0
2017-03-10 12:40:00,82.87,82.9,82.84,82.86,54296.0,66.3167,66.3407,66.2927,66.3087,54296.0
2017-03-10 12:50:00,82.86,82.9,82.83,82.86,87576.0,66.3087,66.3407,66.2847,66.3087,87576.0
2017-03-10 13:00:00,82.87,82.87,82.72,82.77,56000.0,66.3167,66.3167,66.1967,66.2367,56000.0
2017-03-10 13:10:00,82.76,82.85,82.72,82.84,67435.0,66.2287,66.3007,66.1967,66.2927,67435.0
2017-03-10 13:20:00,82.84,82.92,82.83,82.87,61665.0,66.2927,66.3567,66.2847,66.3167,61665.0
2017-03-10 13:30:00,82.86,82.88,82.82,82.88,48055.0,66.3087,66.3247,66.2767,66.3247,48055.0
2017-03-10 13:40:00,82.89,82.93,82.88,82.91,56446.0,66.3327,66.3647,66.3247,66.3487,56446.0
2017-03-10 13:50:00,82.92,82.99,82.88,82.97,52109.0,66.3567,66.4127,66.3247,66.3967,52109.0
2017-03-10 14:00:00,82.97,83.01,82.93,82.96,61279.0,66.3967,66.4287,66.3647,66.3887,61279.0
2017-03-10 14:10:00,82.96,83.0,82.94,82.97,58863.0,66.3887,66.4207,66.3727,66.3967,58863.0
2017-03-10 14:20:00,82.97,82.99,82.94,82.94,63894.0,66.3967,66.4127,66.3727,66.3727,63894.0
2017-03-10 14:30:00,82.95,82.96,82.87,82.88,50193.0,66.3807,66.3887,66.3167,66.3247,50193.0
2017-03-10 14:40:00,82.89,82.92,82.86,82.87,48054.0,66.3327,66.3567,66.3087,66.3167,48054.0
2017-03-10 14:50:00,82.87,82.89,82.83,82.89,60075.0,66.3167,66.3327,66.2847,66.3327,60075.0
2017-03-10 15:00:00,82.88,82.98,82.85,82.97,86014.0,66.3247,66.4047,66.3007,66.3967,86014.0
2017-03-10 15:10:00,82.97,83.01,82.95,83.01,87237.0,66.3967,66.4287,66.3807,66.4287,87237.0
2017-03-10 15:20:00,83.01,83.12,82.98,83.12,94685.0,66.4287,66.5168,66.4047,66.5168,94685.0
2017-03-10 15:30:00,83.12,83.19,83.11,83.11,124348.0,66.5168,66.5728,66.5088,66.5088,124348.0
2017-03-10 15:40:00,83.13,83.17,83.08,83.09,155847.0,66.5248,66.5568,66.4848,66.4928,155847.0
2017-03-10 15:50:00,83.09,83.17,82.99,83.06,406237.0,66.4928,66.5568,66.4127,66.4688,406237.0
2017-03-13 09:30:00,82.99,83.19,82.81,82.84,76821.0,66.4127,66.5728,66.2687,66.2927,76821.0
2017-03-13 09:40:00,82.82,82.83,82.57,82.63,60551.0,66.2767,66.2847,66.0766,66.1246,60551.0
2017-03-13 09:50:00,82.64,82.65,82.49,82.53,62834.0,66.1326,66.1406,66.0126,66.0446,62834.0
2017-03-13 10:00:00,82.54,82.55,82.44,82.47,38947.0,66.0526,66.0606,65.9726,65.9966,38947.0
2017-03-13 10:10:00,82.47,82.56,82.45,82.53,82616.0,65.9966,66.0686,65.9806,66.0446,82616.0
2017-03-13 10:20:00,82.52,82.55,82.46,82.5,68182.0,66.0366,66.0606,65.9886,66.0206,68182.0
2017-03-13 10:30:00,82.5,82.57,82.5,82.56,44249.0,66.0206,66.0766,66.0206,66.0686,44249.0
2017-03-13 10:40:00,82.57,82.62,82.54,82.58,39095.0,66.0766,66.1166,66.0526,66.0846,39095.0
2017-03-13 10:50:00,82.57,82.61,82.53,82.6,31106.0,66.0766,66.1086,66.0446,66.1006,31106.0
2017-03-13 11:00:00,82.61,82.66,82.54,82.55,72030.0,66.1086,66.1487,66.0526,66.0606,72030.0
2017-03-13 11:10:00,82.55,82.67,82.51,82.65,44505.0,66.0606,66.1567,66.0286,66.1406,44505.0
2017-03-13 11:20:00,82.66,82.69,82.62,82.63,43353.0,66.1487,66.1727,66.1166,66.1246,43353.0
2017-03-13 11:30:00,82.62,82.63,82.55,82.6,53149.0,66.1166,66.1246,66.0606,66.1006,53149.0
2017-03-13 11:40:00,82.6,82.61,82.58,82.61,24612.0,66.1006,66.1086,66.0846,66.1086,24612.0
2017-03-13 11:50:00,82.61,82.73,82.61,82.68,64307.0,66.1086,66.2047,66.1086,66.1647,64307.0
2017-03-13 12:00:00,82.68,82.71,82.64,82.65,38957.0,66.1647,66.1887,66.1326,66.1406,38957.0
2017-03-13 12:10:00,82.65,82.66,82.62,82.65,27295.0,66.1406,66.1487,66.1166,66.1406,27295.0
2017-03-13 12:20:00,82.65,82.7,82.63,82.67,31699.0,66.1406,66.1807,66.1246,66.1567,31699.0
2017-03-13 12:30:00,82.67,82.7,82.63,82.64,33341.0,66.1567,66.1807,66.1246,66.1326,33341.0
2017-03-13 12:40:00,82.64,82.69,82.62,82.64,39570.0,66.1326,66.1727,66.1166,66.1326,39570.0
2017-03-13 12:50:00,82.64,82.66,82.63,82.65,20946.0,66.1326,66.1487,66.1246,66.1406,20946.0
2017-03-13 13:00:00,82.65,82.66,82.61,82.66,42190.0,66.1406,66.1487,66.1086,66.1487,42190.0
2017-03-13 13:10:00,82.66,82.66,82.57,82.58,34909.0,66.1487,66.1487,66.0766,66.0846,34909.0
2017-03-13 13:20:00,82.59,82.64,82.58,82.64,29397.0,66.0926,66.1326,66.0846,66.1326,29397.0
2017-03-13 13:30:00,82.64,82.64,82.58,82.59,27524.0,66.1326,66.1326,66.0846,66.0926,27524.0
2017-03-13 13:40:00,82.59,82.63,82.59,82.6,41040.0,66.0926,66.1246,66.0926,66.1006,41040.0
2017-03-13 13:50:00,82.6,82.61,82.56,82.58,41940.0,66.1006,66.1086,66.0686,66.0846,41940.0
2017-03-13 14:00:00,82.58,82.61,82.57,82.6,36297.0,66.0846,66.1086,66.0766,66.1006,36297.0
2017-03-13 14:10:00,82.59,82.66,82.57,82.64,55470.0,66.0926,66.1487,66.0766,66.1326,55470.0
2017-03-13 14:20:00,82.64,82.74,82.63,82.73,32403.0,66.1326,66.2127,66.1246,66.2047,32403.0
2017-03-13 14:30:00,82.73,82.78,82.73,82.75,32439.0,66.2047,66.2447,66.2047,66.2207,32439.0
2017-03-13 14:40:00,82.75,82.79,82.74,82.75,34329.0,66.2207,66.2527,66.2127,66.2207,34329.0
2017-03-13 14:50:00,82.76,82.85,82.75,82.81,25607.0,66.2287,66.3007,66.2207,66.2687,25607.0
2017-03-13 15:00:00,82.81,82.83,82.76,82.81,39991.0,66.2687,66.2847,66.2287,66.2687,39991.0
2017-03-13 15:10:00,82.81,82.83,82.75,82.77,36681.0,66.2687,66.2847,66.2207,66.2367,36681.0
2017-03-13 15:20:00,82.77,82.8,82.75,82.8,43873.0,66.2367,66.2607,66.2207,66.2607,43873.0
2017-03-13 15:30:00,82.8,82.85,82.79,82.81,57886.0,66.2607,66.3007,66.2527,66.2687,57886.0
2017-03-13 15:40:00,82.81,82.89,82.8,82.82,69790.0,66.2687,66.3327,66.2607,66.2767,69790.0
2017-03-13 15:50:00,82.82,82.93,82.79,82.9,437822.0,66.2767,66.3647,66.2527,66.3407,437822.0
2017-03-14 09:30:00,82.66,82.69,82.46,82.67,79085.0,66.1487,66.1727,65.9886,66.1567,79085.0
2017-03-14 09:40:00,82.7,82.94,82.69,82.9,71209.0,66.1807,66.3727,66.1727,66.3407,71209.0
2017-03-14 09:50:00,82.93,82.94,82.71,82.85,128349.0,66.3647,66.3727,66.1887,66.3007,128349.0
2017-03-14 10:00:00,82.85,82.88,82.71,82.71,38347.0,66.3007,66.3247,66.1887,66.1887,38347.0
2017-03-14 10:10:00,82.7,82.72,82.58,82.6,68366.0,66.1807,66.1967,66.0846,66.1006,68366.0
2017-03-14 10:20:00,82.59,82.65,82.57,82.59,103582.0,66.0926,66.1406,66.0766,66.0926,103582.0
2017-03-14 10:30:00,82.59,82.63,82.45,82.45,92311.0,66.0926,66.1246,65.9806,65.9806,92311.0
2017-03-14 10:40:00,82.46,82.49,82.31,82.35,74991.0,65.9886,66.0126,65.8686,65.9006,74991.0
2017-03-14 10:50:00,82.35,82.44,82.35,82.44,52395.0,65.9006,65.9726,65.9006,65.9726,52395.0
2017-03-14 11:00:00,82.44,82.51,82.39,82.5,46580.0,65.9726,66.0286,65.9326,66.0206,46580.0
2017-03-14 11:10:00,82.51,82.53,82.44,82.45,53886.0,66.0286,66.0446,65.9726,65.9806,53886.0
2017-03-14 11:20:00,82.45,82.48,82.34,82.47,46251.0,65.9806,66.0046,65.8926,65.9966,46251.0
2017-03-14 11:30:00,82.47,82.56,82.44,82.44,41494.0,65.9966,66.0686,65.9726,65.9726,41494.0
2017-03-14 11:40:00,82.45,82.49,82.38,82.39,56221.0,65.9806,66.0126,65.9246,65.9326,56221.0
2017-03-14 11:50:00,82.38,82.49,82.38,82.43,39751.0,65.9246,66.0126,65.9246,65.9646,39751.0
2017-03-14 12:00:00,82.44,82.46,82.3,82.32,39186.0,65.9726,65.9886,65.8606,65.8766,39186.0
2017-03-14 12:10:00,82.31,82.32,82.13,82.2,57979.0,65.8686,65.8766,65.7245,65.7805,57979.0
2017-03-14 12:20:00,82.21,82.3,82.21,82.28,25246.0,65.7885,65.8606,65.7885,65.8446,25246.0
2017-03-14 12:30:00,82.28,82.29,82.24,82.25,25707.0,65.8446,65.8526,65.8125,65.8205,25707.0
2017-03-14 12:40:00,82.25,82.26,82.21,82.23,24792.0,65.8205,65.8286,65.7885,65.8045,24792.0
2017-03-14 12:50:00,82.23,82.27,82.22,82.26,22707.0,65.8045,65.8366,65.7965,65.8286,22707.0
2017-03-14 13:00:00,82.26,82.39,82.26,82.37,46110.0,65.8286,65.9326,65.8286,65.9166,46110.0
2017-03-14 13:10:00,82.37,82.47,82.36,82.44,24473.0,65.9166,65.9966,65.9086,65.9726,24473.0
2017-03-14 13:20:00,82.44,82.53,82.39,82.49,54858.0,65.9726,66.0446,65.9326,66.0126,54858.0
2017-03-14 13:30:00,82.48,82.5,82.44,82.48,24296.0,66.0046,66.0206,65.9726,66.0046,24296.0
2017-03-14 13:40:00,82.49,82.5,82.42,82.43,33113.0,66.0126,66.0206,65.9566,65.9646,33113.0
2017-03-14 13:50:00,82.43,82.48,82.38,82.46,50713.0,65.9646,66.0046,65.9246,65.9886,50713.0
2017-03-14 14:00:00,82.47,82.54,82.47,82.5,28781.0,65.9966,66.0526,65.9966,66.0206,28781.0
2017-03-14 14:10:00,82.5,82.52,82.42,82.44,33724.0,66.0206,66.0366,65.9566,65.9726,33724.0
2017-03-14 14:20:00,82.44,82.47,82.42,82.45,32686.0,65.9726,65.9966,65.9566,65.9806,32686.0
2017-03-14 14:30:00,82.45,82.52,82.44,82.48,33339.0,65.9806,66.0366,65.9726,66.0046,33339.0
2017-03-14 14:40:00,82.48,82.52,82.41,82.42,57219.0,66.0046,66.0366,65.9486,65.9566,57219.0
2017-03-14 14:50:00,82.43,82.43,82.36,82.39,49621.0,65.9646,65.9646,65.9086,65.9326,49621.0
2017-03-14 15:00:00,82.38,82.45,82.38,82.45,37256.0,65.9246,65.9806,65.9246,65.9806,37256.0
2017-03-14 15:10:00,82.45,82.5,82.45,82.49,24967.0,65.9806,66.0206,65.9806,66.0126,24967.0
2017-03-14 15:20:00,82.49,84.0,82.49,82.56,404650.0,66.0126,67.221,66.0126,66.0686,404650.0
2017-03-14 15:30:00,82.56,82.57,82.42,82.46,109613.0,66.0686,66.0766,65.9566,65.9886,109613.0
2017-03-14 15:40:00,82.44,82.53,82.42,82.51,119087.0,65.9726,66.0446,65.9566,66.0286,119087.0
2017-03-14 15:50:00,82.52,82.57,82.43,82.52,319598.0,66.0366,66.0766,65.9646,66.0366,319598.0
2017-03-15 09:30:00,82.6,82.82,82.57,82.82,67409.0,66.1006,66.2767,66.0766,66.2767,67409.0
2017-03-15 09:40:00,82.82,82.99,82.81,82.87,54462.0,66.2767,66.4127,66.2687,66.3167,54462.0
2017-03-15 09:50:00,82.88,83.08,82.84,83.01,59779.0,66.3247,66.4848,66.2927,66.4287,59779.0
2017-03-15 10:00:00,83.01,83.12,82.93,83.03,75616.0,66.4287,66.5168,66.3647,66.4447,75616.0
2017-03-15 10:10:00,83.02,83.04,82.89,82.91,59943.0,66.4367,66.4527,66.3327,66.3487,59943.0
2017-03-15 10:20:00,82.91,82.93,82.81,82.87,44168.0,66.3487,66.3647,66.2687,66.3167,44168.0
2017-03-15 10:30:00,82.86,82.89,82.77,82.8,43390.0,66.3087,66.3327,66.2367,66.2607,43390.0
2017-03-15 10:40:00,82.8,82.83,82.67,82.74,58756.0,66.2607,66.2847,66.1567,66.2127,58756.0
2017-03-15 10:50:00,82.75,82.78,82.67,82.73,37504.0,66.2207,66.2447,66.1567,66.2047,37504.0
2017-03-15 11:00:00,82.73,82.77,82.67,82.77,57570.0,66.2047,66.2367,66.1567,66.2367,57570.0
2017-03-15 11:10:00,82.77,82.93,82.76,82.89,57550.0,66.2367,66.3647,66.2287,66.3327,57550.0
2017-03-15 11:20:00,82.88,82.88,82.82,82.84,40441.0,66.3247,66.3247,66.2767,66.2927,40441.0
2017-03-15 11:30:00,82.85,82.85,82.73,82.79,57547.0,66.3007,66.3007,66.2047,66.2527,57547.0
2017-03-15 11:40:00,82.8,82.83,82.68,82.68,50618.0,66.2607,66.2847,66.1647,66.1647,50618.0
2017-03-15 11:50:00,82.69,82.71,82.66,82.66,39195.0,66.1727,66.1887,66.1487,66.1487,39195.0
2017-03-15 12:00:00,82.66,82.71,82.63,82.69,31349.0,66.1487,66.1887,66.1246,66.1727,31349.0
2017-03-15 12:10:00,82.68,82.71,82.64,82.64,48862.0,66.1647,66.1887,66.1326,66.1326,48862.0
2017-03-15 12:20:00,82.64,82.71,82.61,82.71,21513.0,66.1326,66.1887,66.1086,66.1887,21513.0
2017-03-15 12:30:00,82.7,82.76,82.65,82.72,35960.0,66.1807,66.2287,66.1406,66.1967,35960.0
2017-03-15 12:40:00,82.72,82.76,82.64,82.69,50413.0,66.1967,66.2287,66.1326,66.1727,50413.0
2017-03-15 12:50:00,82.69,82.87,82.65,82.83,59624.0,66.1727,66.3167,66.1406,66.2847,59624.0
2017-03-15 13:00:00,82.83,82.86,82.67,82.73,50015.0,66.2847,66.3087,66.1567,66.2047,50015.0
2017-03-15 13:10:00,82.73,82.8,82.71,82.73,27571.0,66.2047,66.2607,66.1887,66.2047,27571.0
2017-03-15 13:20:00,82.73,82.79,82.72,82.78,23933.0,66.2047,66.2527,66.1967,66.2447,23933.0
2017-03-15 13:30:00,82.78,82.78,82.72,82.72,30859.0,66.2447,66.2447,66.1967,66.1967,30859.0
2017-03-15 13:40:00,82.72,82.77,82.72,82.77,29706.0,66.1967,66.2367,66.1967,66.2367,29706.0
2017-03-15 13:50:00,82.76,82.81,82.73,82.79,49343.0,66.2287,66.2687,66.2047,66.2527,49343.0
2017-03-15 14:00:00,82.8,83.21,82.79,83.11,82885.0,66.2607,66.5888,66.2527,66.5088,82885.0
2017-03-15 14:10:00,83.1,83.19,82.97,82.99,95152.0,66.5008,66.5728,66.3967,66.4127,95152.0
2017-03-15 14:20:00,82.98,83.07,82.92,83.01,59556.0,66.4047,66.4768,66.3567,66.4287,59556.0
2017-03-15 14:30:00,83.01,83.01,82.75,82.93,101558.0,66.4287,66.4287,66.2207,66.3647,101558.0
2017-03-15 14:40:00,82.94,83.22,82.94,83.14,66316.0,66.3727,66.5968,66.3727,66.5328,66316.0
2017-03-15 14:50:00,83.15,83.22,83.09,83.13,56832.0,66.5408,66.5968,66.4928,66.5248,56832.0
2017-03-15 15:00:00,83.14,83.23,83.12,83.23,61229.0,66.5328,66.6048,66.5168,66.6048,61229.0
2017-03-15 15:10:00,83.23,83.36,83.14,83.33,70872.0,66.6048,66.7088,66.5328,66.6848,70872.0
2017-03-15 15:20:00,83.32,83.34,83.26,83.32,84243.0,66.6768,66.6928,66.6288,66.6768,84243.0
2017-03-15 15:30:00,83.33,83.45,83.31,83.38,116412.0,66.6848,66.7808,66.6688,66.7248,116412.0
2017-03-15 15:40:00,83.38,83.41,83.26,83.28,147174.0,66.7248,66.7488,66.6288,66.6448,147174.0
2017-03-15 15:50:00,83.28,83.35,83.25,83.3,271461.0,66.6448,66.7008,66.6208,66.6608,271461.0
2017-03-16 09:30:00,83.24,83.47,82.84,82.84,108617.0,66.6128,66.7969,66.2927,66.2927,108617.0
2017-03-16 09:40:00,82.9,82.97,82.72,82.74,59210.0,66.3407,66.3967,66.1967,66.2127,59210.0
2017-03-16 09:50:00,82.74,82.78,82.53,82.54,206505.0,66.2127,66.2447,66.0446,66.0526,206505.0
2017-03-16 10:00:00,82.53,82.72,82.53,82.6,69109.0,66.0446,66.1967,66.0446,66.1006,69109.0
2017-03-16 10:10:00,82.61,82.61,82.44,82.5,74614.0,66.1086,66.1086,65.9726,66.0206,74614.0
2017-03-16 10:20:00,82.5,82.5,82.34,82.36,125309.0,66.0206,66.0206,65.8926,65.9086,125309.0
2017-03-16 10:30:00,82.36,82.47,82.27,82.29,177110.0,65.9086,65.9966,65.8366,65.8526,177110.0
2017-03-16 10:40:00,82.3,82.3,82.18,82.29,144820.0,65.8606,65.8606,65.7645,65.8526,144820.0
2017-03-16 10:50:00,82.29,82.31,82.1,82.28,125788.0,65.8526,65.8686,65.7005,65.8446,125788.0
2017-03-16 11:00:00,82.28,82.28,81.99,82.12,109563.0,65.8446,65.8446,65.6125,65.7165,109563.0
2017-03-16 11:10:00,82.12,82.25,82.07,82.22,67487.0,65.7165,65.8205,65.6765,65.7965,67487.0
2017-03-16 11:20:00,82.21,82.22,82.1,82.11,73007.0,65.7885,65.7965,65.7005,65.7085,73007.0
2017-03-16 11:30:00,82.11,82.16,82.02,82.02,68176.0,65.7085,65.7485,65.6365,65.6365,68176.0
2017-03-16 11:40:00,82.02,82.05,81.96,82.0,80728.0,65.6365,65.6605,65.5885,65.6205,80728.0
2017-03-16 11:50:00,82.0,82.11,81.99,82.06,73911.0,65.6205,65.7085,65.6125,65.6685,73911.0
2017-03-16 12:00:00,82.05,82.1,82.01,82.09,65827.0,65.6605,65.7005,65.6285,65.6925,65827.0
2017-03-16 12:10:00,82.08,82.1,81.98,81.98,93011.0,65.6845,65.7005,65.6045,65.6045,93011.0
2017-03-16 12:20:00,81.99,82.07,81.94,82.02,76473.0,65.6125,65.6765,65.5725,65.6365,76473.0
2017-03-16 12:30:00,82.03,82.09,81.97,81.97,98738.0,65.6445,65.6925,65.5965,65.5965,98738.0
2017-03-16 12:40:00,81.97,82.07,81.97,82.0,65072.0,65.5965,65.6765,65.5965,65.6205,65072.0
2017-03-16 12:50:00,82.0,82.05,81.99,82.0,85977.0,65.6205,65.6605,65.6125,65.6205,85977.0
2017-03-16 13:00:00,82.0,82.05,81.98,82.0,71597.0,65.6205,65.6605,65.6045,65.6205,71597.0
2017-03-16 13:10:00,82.0,82.12,81.92,81.95,59686.0,65.6205,65.7165,65.5565,65.5805,59686.0
2017-03-16 13:20:00,81.95,81.98,81.88,81.93,40410.0,65.5805,65.6045,65.5245,65.5645,40410.0
2017-03-16 13:30:00,81.93,82.0,81.9,81.98,45279.0,65.5645,65.6205,65.5405,65.6045,45279.0
2017-03-16 13:40:00,81.97,82.01,81.92,81.99,102641.0,65.5965,65.6285,65.5565,65.6125,102641.0
2017-03-16 13:50:00,81.98,82.03,81.95,81.95,55154.0,65.6045,65.6445,65.5805,65.5805,55154.0
2017-03-16 14:00:00,81.95,81.99,81.92,81.95,64582.0,65.5805,65.6125,65.5565,65.5805,64582.0
2017-03-16 14:10:00,81.95,81.97,81.88,81.91,64511.0,65.5805,65.5965,65.5245,65.5485,64511.0
2017-03-16 14:20:00,81.91,81.96,81.86,81.94,71834.0,65.5485,65.5885,65.5085,65.5725,71834.0
2017-03-16 14:30:00,81.93,81.95,81.85,81.91,93173.0,65.5645,65.5805,65.5004,65.5485,93173.0
2017-03-16 14:40:00,81.91,81.92,81.77,81.78,127102.0,65.5485,65.5565,65.4364,65.4444,127102.0
2017-03-16 14:50:00,81.79,81.8,81.72,81.73,134552.0,65.4524,65.4604,65.3964,65.4044,134552.0
2017-03-16 15:00:00,81.73,81.79,81.66,81.78,134208.0,65.4044,65.4524,65.3484,65.4444,134208.0
2017-03-16 15:10:00,81.78,81.8,81.69,81.75,150917.0,65.4444,65.4604,65.3724,65.4204,150917.0
2017-03-16 15:20:00,81.76,81.76,81.61,81.63,291787.0,65.4284,65.4284,65.3084,65.3244,291787.0
2017-03-16 15:30:00,81.64,81.75,81.63,81.69,265572.0,65.3324,65.4204,65.3244,65.3724,265572.0
2017-03-16 15:40:00,81.69,81.78,81.67,81.68,262653.0,65.3724,65.4444,65.3564,65.3644,262653.0
2017-03-16 15:50:00,81.68,81.83,81.63,81.83,860634.0,65.3644,65.4844,65.3244,65.4844,860634.0
2017-03-17 09:30:00,81.85,82.03,81.77,81.79,1194784.0,65.5004,65.6445,65.4364,65.4524,1194784.0
2017-03-17 09:40:00,81.79,82.11,81.7,82.05,74852.0,65.4524,65.7085,65.3804,65.6605,74852.0
2017-03-17 09:50:00,82.05,82.09,81.92,81.92,96913.0,65.6605,65.6925,65.5565,65.5565,96913.0
2017-03-17 10:00:00,81.95,82.12,81.91,82.05,261264.0,65.5805,65.7165,65.5485,65.6605,261264.0
2017-03-17 10:10:00,82.07,82.09,81.95,82.03,88988.0,65.6765,65.6925,65.5805,65.6445,88988.0
2017-03-17 10:20:00,82.03,82.04,81.79,81.84,169744.0,65.6445,65.6525,65.4524,65.4924,169744.0
2017-03-17 10:30:00,81.84,81.93,81.73,81.93,155239.0,65.4924,65.5645,65.4044,65.5645,155239.0
2017-03-17 10:40:00,81.95,81.97,81.88,81.95,93529.0,65.5805,65.5965,65.5245,65.5805,93529.0
2017-03-17 10:50:00,81.95,82.01,81.88,82.01,105492.0,65.5805,65.6285,65.5245,65.6285,105492.0
2017-03-17 11:00:00,82.01,82.04,81.88,82.0,172513.0,65.6285,65.6525,65.5245,65.6205,172513.0
2017-03-17 11:10:00,82.0,82.02,81.93,82.0,129261.0,65.6205,65.6365,65.5645,65.6205,129261.0
2017-03-17 11:20:00,82.0,82.07,81.96,82.0,157118.0,65.6205,65.6765,65.5885,65.6205,157118.0
2017-03-17 11:30:00,82.0,82.25,81.99,82.2,213592.0,65.6205,65.8205,65.6125,65.7805,213592.0
2017-03-17 11:40:00,82.2,82.35,82.16,82.2,116516.0,65.7805,65.9006,65.7485,65.7805,116516.0
2017-03-17 11:50:00,82.2,82.26,82.2,82.25,98644.0,65.7805,65.8286,65.7805,65.8205,98644.0
2017-03-17 12:00:00,82.25,82.25,82.16,82.21,129951.0,65.8205,65.8205,65.7485,65.7885,129951.0
2017-03-17 12:10:00,82.2,82.25,82.17,82.19,103542.0,65.7805,65.8205,65.7565,65.7725,103542.0
2017-03-17 12:20:00,82.19,82.19,82.11,82.16,50377.0,65.7725,65.7725,65.7085,65.7485,50377.0
2017-03-17 12:30:00,82.16,82.2,82.11,82.13,102862.0,65.7485,65.7805,65.7085,65.7245,102862.0
2017-03-17 12:40:00,82.13,82.24,82.13,82.22,83098.0,65.7245,65.8125,65.7245,65.7965,83098.0
2017-03-17 12:50:00,82.22,82.22,82.1,82.14,112289.0,65.7965,65.7965,65.7005,65.7325,112289.0
2017-03-17 13:00:00,82.14,82.17,82.13,82.16,65518.0,65.7325,65.7565,65.7245,65.7485,65518.0
2017-03-17 13:10:00,82.16,82.17,82.08,82.12,112547.0,65.7485,65.7565,65.6845,65.7165,112547.0
2017-03-17 13:20:00,82.12,82.15,82.09,82.1,60466.0,65.7165,65.7405,65.6925,65.7005,60466.0
2017-03-17 13:30:00,82.1,82.12,82.02,82.06,70361.0,65.7005,65.7165,65.6365,65.6685,70361.0
2017-03-17 13:40:00,82.06,82.14,82.02,82.14,88353.0,65.6685,65.7325,65.6365,65.7325,88353.0
2017-03-17 13:50:00,82.14,82.19,82.13,82.18,56848.0,65.7325,65.7725,65.7245,65.7645,56848.0
2017-03-17 14:00:00,82.19,82.23,82.12,82.13,141939.0,65.7725,65.8045,65.7165,65.7245,141939.0
2017-03-17 14:10:00,82.13,82.24,82.12,82.2,85024.0,65.7245,65.8125,65.7165,65.7805,85024.0
2017-03-17 14:20:00,82.2,82.31,82.05,82.31,1474792.0,65.7805,65.8686,65.6605,65.8686,1474792.0
2017-03-17 14:30:00,82.3,82.31,82.27,82.29,122694.0,65.8606,65.8686,65.8366,65.8526,122694.0
2017-03-17 14:40:00,82.29,82.31,82.22,82.22,89418.0,65.8526,65.8686,65.7965,65.7965,89418.0
2017-03-17 14:50:00,82.22,82.25,82.17,82.17,62539.0,65.7965,65.8205,65.7565,65.7565,62539.0
2017-03-17 15:00:00,82.18,82.19,82.11,82.12,112816.0,65.7645,65.7725,65.7085,65.7165,112816.0
2017-03-17 15:10:00,82.12,82.14,82.05,82.06,104907.0,65.7165,65.7325,65.6605,65.6685,104907.0
2017-03-17 15:20:00,82.06,82.15,82.04,82.14,108442.0,65.6685,65.7405,65.6525,65.7325,108442.0
2017-03-17 15:30:00,82.15,82.15,81.97,82.05,160451.0,65.7405,65.7405,65.5965,65.6605,160451.0
2017-03-17 15:40:00,82.05,82.17,82.04,82.13,317725.0,65.6605,65.7565,65.6525,65.7245,317725.0
2017-03-17 15:50:00,82.13,82.22,82.03,82.13,1196330.0,65.7245,65.7965,65.6445,65.7245,1196330.0
2017-03-20 09:30:00,82.16,82.24,81.79,81.81,110363.0,65.7485,65.8125,65.4524,65.4684,110363.0
2017-03-20 09:40:00,81.81,82.02,81.8,81.99,35968.0,65.4684,65.6365,65.4604,65.6125,35968.0
2017-03-20 09:50:00,81.98,82.12,81.93,82.08,37893.0,65.6045,65.7165,65.5645,65.6845,37893.0
2017-03-20 10:00:00,82.09,82.13,81.98,82.01,46918.0,65.6925,65.7245,65.6045,65.6285,46918.0
2017-03-20 10:10:00,82.0,82.05,81.99,82.04,48242.0,65.6205,65.6605,65.6125,65.6525,48242.0
2017-03-20 10:20:00,82.04,82.07,81.98,82.0,51219.0,65.6525,65.6765,65.6045,65.6205,51219.0
2017-03-20 10:30:00,82.01,82.11,81.94,82.08,117582.0,65.6285,65.7085,65.5725,65.6845,117582.0
2017-03-20 10:40:00,82.08,82.11,82.02,82.03,69396.0,65.6845,65.7085,65.6365,65.6445,69396.0
2017-03-20 10:50:00,82.02,82.08,81.98,82.06,74254.0,65.6365,65.6845,65.6045,65.6685,74254.0
2017-03-20 11:00:00,82.05,82.1,82.01,82.08,72973.0,65.6605,65.7005,65.6285,65.6845,72973.0
2017-03-20 11:10:00,82.08,82.09,82.02,82.07,47777.0,65.6845,65.6925,65.6365,65.6765,47777.0
2017-03-20 11:20:00,82.07,82.11,82.04,82.07,54880.0,65.6765,65.7085,65.6525,65.6765,54880.0
2017-03-20 11:30:00,82.06,82.07,81.99,82.01,40734.0,65.6685,65.6765,65.6125,65.6285,40734.0
2017-03-20 11:40:00,82.0,82.02,81.97,82.02,39847.0,65.6205,65.6365,65.5965,65.6365,39847.0
2017-03-20 11:50:00,82.02,82.02,81.97,81.99,73091.0,65.6365,65.6365,65.5965,65.6125,73091.0
2017-03-20 12:00:00,81.98,82.0,81.95,81.97,25456.0,65.6045,65.6205,65.5805,65.5965,25456.0
2017-03-20 12:10:00,81.96,81.99,81.9,81.92,31531.0,65.5885,65.6125,65.5405,65.5565,31531.0
2017-03-20 12:20:00,81.93,81.99,81.92,81.93,36842.0,65.5645,65.6125,65.5565,65.5645,36842.0
2017-03-20 12:30:00,81.94,81.96,81.89,81.91,51948.0,65.5725,65.5885,65.5325,65.5485,51948.0
2017-03-20 12:40:00,81.91,81.94,81.85,81.87,61432.0,65.5485,65.5725,65.5004,65.5165,61432.0
2017-03-20 12:50:00,81.87,81.9,81.87,81.9,33369.0,65.5165,65.5405,65.5165,65.5405,33369.0
2017-03-20 13:00:00,81.9,81.9,81.82,81.83,35664.0,65.5405,65.5405,65.4764,65.4844,35664.0
2017-03-20 13:10:00,81.82,81.82,81.73,81.78,303954.0,65.4764,65.4764,65.4044,65.4444,303954.0
2017-03-20 13:20:00,81.8,81.86,81.77,81.8,71075.0,65.4604,65.5085,65.4364,65.4604,71075.0
2017-03-20 13:30:00,81.79,81.84,81.75,81.76,91195.0,65.4524,65.4924,65.4204,65.4284,91195.0
2017-03-20 13:40:00,81.76,81.76,81.6,81.65,65119.0,65.4284,65.4284,65.3004,65.3404,65119.0
2017-03-20 13:50:00,81.65,81.71,81.64,81.71,57002.0,65.3404,65.3884,65.3324,65.3884,57002.0
2017-03-20 14:00:00,81.71,81.75,81.68,81.74,32116.0,65.3884,65.4204,65.3644,65.4124,32116.0
2017-03-20 14:10:00,81.73,81.77,81.69,81.71,52180.0,65.4044,65.4364,65.3724,65.3884,52180.0
2017-03-20 14:20:00,81.71,81.71,81.65,81.7,40927.0,65.3884,65.3884,65.3404,65.3804,40927.0
2017-03-20 14:30:00,81.69,81.71,81.46,81.5,99341.0,65.3724,65.3884,65.1884,65.2204,99341.0
2017-03-20 14:40:00,81.5,81.54,81.36,81.37,128124.0,65.2204,65.2524,65.1083,65.1163,128124.0
2017-03-20 14:50:00,81.37,81.39,81.29,81.35,179288.0,65.1163,65.1323,65.0523,65.1003,179288.0
2017-03-20 15:00:00,81.35,81.4,81.28,81.28,144487.0,65.1003,65.1403,65.0443,65.0443,144487.0
2017-03-20 15:10:00,81.29,81.42,81.28,81.41,110965.0,65.0523,65.1563,65.0443,65.1483,110965.0
2017-03-20 15:20:00,81.41,81.46,81.36,81.41,109868.0,65.1483,65.1884,65.1083,65.1483,109868.0
2017-03-20 15:30:00,81.42,81.56,81.41,81.48,110263.0,65.1563,65.2684,65.1483,65.2044,110263.0
2017-03-20 15:40:00,81.48,81.49,81.37,81.41,157313.0,65.2044,65.2124,65.1163,65.1483,157313.0
2017-03-20 15:50:00,81.41,81.46,81.33,81.4,368859.0,65.1483,65.1884,65.0843,65.1403,368859.0
2017-03-21 09:30:00,81.8,81.9,81.64,81.68,228625.0,65.4604,65.5405,65.3324,65.3644,228625.0
2017-03-21 09:40:00,81.66,81.71,81.62,81.69,62958.0,65.3484,65.3884,65.3164,65.3724,62958.0
2017-03-21 09:50:00,81.68,81.7,81.61,81.65,53537.0,65.3644,65.3804,65.3084,65.3404,53537.0
2017-03-21 10:00:00,81.66,81.67,81.53,81.53,94021.0,65.3484,65.3564,65.2444,65.2444,94021.0
2017-03-21 10:10:00,81.53,81.54,81.34,81.35,105253.0,65.2444,65.2524,65.0923,65.1003,105253.0
2017-03-21 10:20:00,81.37,81.41,81.19,81.22,78813.0,65.1163,65.1483,64.9723,64.9963,78813.0
2017-03-21 10:30:00,81.22,81.35,81.15,81.29,65049.0,64.9963,65.1003,64.9403,65.0523,65049.0
2017-03-21 10:40:00,81.29,81.4,81.24,81.34,82537.0,65.0523,65.1403,65.0123,65.0923,82537.0
2017-03-21 10:50:00,81.34,81.36,81.07,81.19,89653.0,65.0923,65.1083,64.8763,64.9723,89653.0
2017-03-21 11:00:00,81.19,81.25,81.08,81.24,85861.0,64.9723,65.0203,64.8843,65.0123,85861.0
2017-03-21 11:10:00,81.24,81.35,81.23,81.27,96121.0,65.0123,65.1003,65.0043,65.0363,96121.0
2017-03-21 11:20:00,81.27,81.41,81.27,81.34,48591.0,65.0363,65.1483,65.0363,65.0923,48591.0
2017-03-21 11:30:00,81.33,81.36,80.72,81.13,141914.0,65.0843,65.1083,64.5962,64.9243,141914.0
2017-03-21 11:40:00,81.13,81.25,81.11,81.19,61672.0,64.9243,65.0203,64.9083,64.9723,61672.0
2017-03-21 11:50:00,81.19,81.28,81.05,81.28,111004.0,64.9723,65.0443,64.8602,65.0443,111004.0
2017-03-21 12:00:00,81.28,81.36,81.19,81.34,72296.0,65.0443,65.1083,64.9723,65.0923,72296.0
2017-03-21 12:10:00,81.34,81.38,81.26,81.33,78409.0,65.0923,65.1243,65.0283,65.0843,78409.0
2017-03-21 12:20:00,81.32,81.34,81.23,81.28,123671.0,65.0763,65.0923,65.0043,65.0443,123671.0
2017-03-21 12:30:00,81.28,81.4,81.27,81.35,71670.0,65.0443,65.1403,65.0363,65.1003,71670.0
2017-03-21 12:40:00,81.34,81.35,81.09,81.1,69211.0,65.0923,65.1003,64.8923,64.9003,69211.0
2017-03-21 12:50:00,81.1,81.17,81.02,81.17,59475.0,64.9003,64.9563,64.8362,64.9563,59475.0
2017-03-21 13:00:00,81.18,81.21,81.11,81.15,68010.0,64.9643,64.9883,64.9083,64.9403,68010.0
2017-03-21 13:10:00,81.15,81.21,81.06,81.19,90780.0,64.9403,64.9883,64.8683,64.9723,90780.0
2017-03-21 13:20:00,81.2,81.27,81.17,81.26,64833.0,64.9803,65.0363,64.9563,65.0283,64833.0
2017-03-21 13:30:00,81.26,81.26,81.16,81.2,53400.0,65.0283,65.0283,64.9483,64.9803,53400.0
2017-03-21 13:40:00,81.19,81.2,81.04,81.06,115856.0,64.9723,64.9803,64.8522,64.8683,115856.0
2017-03-21 13:50:00,81.06,81.11,80.9,80.91,102794.0,64.8683,64.9083,64.7402,64.7482,102794.0
2017-03-21 14:00:00,80.92,80.99,80.82,80.93,160780.0,64.7562,64.8122,64.6762,64.7642,160780.0
2017-03-21 14:10:00,80.93,80.94,80.84,80.9,217786.0,64.7642,64.7722,64.6922,64.7402,217786.0
2017-03-21 14:20:00,80.91,80.92,80.83,80.91,108775.0,64.7482,64.7562,64.6842,64.7482,108775.0
2017-03-21 14:30:00,80.9,81.22,80.89,81.21,244061.0,64.7402,64.9963,64.7322,64.9883,244061.0
2017-03-21 14:40:00,81.21,81.26,81.04,81.09,98576.0,64.9883,65.0283,64.8522,64.8923,98576.0
2017-03-21 14:50:00,81.09,81.32,81.08,81.32,107607.0,64.8923,65.0763,64.8843,65.0763,107607.0
2017-03-21 15:00:00,81.31,81.32,81.18,81.19,97611.0,65.0683,65.0763,64.9643,64.9723,97611.0
2017-03-21 15:10:00,81.18,81.29,81.18,81.26,72696.0,64.9643,65.0523,64.9643,65.0283,72696.0
2017-03-21 15:20:00,81.27,81.39,81.24,81.38,76762.0,65.0363,65.1323,65.0123,65.1243,76762.0
2017-03-21 15:30:00,81.38,81.38,81.07,81.08,142308.0,65.1243,65.1243,64.8763,64.8843,142308.0
2017-03-21 15:40:00,81.08,81.15,80.95,80.98,208045.0,64.8843,64.9403,64.7802,64.8042,208045.0
2017-03-21 15:50:00,80.99,81.16,80.92,81.12,380743.0,64.8122,64.9483,64.7562,64.9163,380743.0
2017-03-22 09:30:00,80.79,80.95,80.59,80.59,141471.0,64.9954,65.1241,64.8345,64.8345,141471.0
2017-03-22 09:40:00,80.56,80.63,80.36,80.44,95064.0,64.8104,64.8667,64.6495,64.7138,95064.0
2017-03-22 09:50:00,80.42,80.53,80.41,80.48,102961.0,64.6977,64.7862,64.6897,64.746,102961.0
2017-03-22 10:00:00,80.49,80.51,80.37,80.43,73200.0,64.754,64.7701,64.6575,64.7058,73200.0
2017-03-22 10:10:00,80.43,80.46,80.37,80.4,94103.0,64.7058,64.7299,64.6575,64.6816,94103.0
2017-03-22 10:20:00,80.4,80.55,80.4,80.55,109539.0,64.6816,64.8023,64.6816,64.8023,109539.0
2017-03-22 10:30:00,80.56,80.76,80.51,80.74,157165.0,64.8104,64.9713,64.7701,64.9552,157165.0
2017-03-22 10:40:00,80.75,80.88,80.69,80.7,83005.0,64.9632,65.0678,64.9149,64.923,83005.0
2017-03-22 10:50:00,80.7,80.86,80.7,80.77,110379.0,64.923,65.0517,64.923,64.9793,110379.0
2017-03-22 11:00:00,80.76,80.78,80.7,80.71,80491.0,64.9713,64.9874,64.923,64.931,80491.0
2017-03-22 11:10:00,80.73,80.98,80.71,80.81,344290.0,64.9471,65.1483,64.931,65.0115,344290.0
2017-03-22 11:20:00,80.81,81.19,80.8,81.15,130531.0,65.0115,65.3172,65.0034,65.285,130531.0
2017-03-22 11:30:00,81.16,81.17,80.98,81.0,48765.0,65.2931,65.3011,65.1483,65.1643,48765.0
2017-03-22 11:40:00,80.99,81.07,80.98,81.05,91173.0,65.1563,65.2207,65.1483,65.2046,91173.0
2017-03-22 11:50:00,81.05,81.05,80.96,81.0,43591.0,65.2046,65.2046,65.1322,65.1643,43591.0
2017-03-22 12:00:00,81.01,81.07,80.97,81.05,92849.0,65.1724,65.2207,65.1402,65.2046,92849.0
2017-03-22 12:10:00,81.05,81.06,80.98,81.0,63412.0,65.2046,65.2126,65.1483,65.1643,63412.0
2017-03-22 12:20:00,80.99,81.02,80.97,81.02,50767.0,65.1563,65.1804,65.1402,65.1804,50767.0
2017-03-22 12:30:00,81.03,81.1,80.96,81.04,107851.0,65.1885,65.2448,65.1322,65.1965,107851.0
2017-03-22 12:40:00,81.04,81.08,80.96,80.97,80937.0,65.1965,65.2287,65.1322,65.1402,80937.0
2017-03-22 12:50:00,80.98,81.01,80.93,80.97,80087.0,65.1483,65.1724,65.108,65.1402,80087.0
2017-03-22 13:00:00,80.97,80.99,80.83,80.91,47033.0,65.1402,65.1563,65.0276,65.0919,47033.0
2017-03-22 13:10:00,80.9,81.04,80.85,81.03,60075.0,65.0839,65.1965,65.0437,65.1885,60075.0
2017-03-22 13:20:00,81.03,81.05,80.96,81.0,64114.0,65.1885,65.2046,65.1322,65.1643,64114.0
2017-03-22 13:30:00,81.01,81.08,80.99,81.06,70718.0,65.1724,65.2287,65.1563,65.2126,70718.0
2017-03-22 13:40:00,81.07,81.07,80.96,81.02,73152.0,65.2207,65.2207,65.1322,65.1804,73152.0
2017-03-22 13:50:00,81.01,81.01,80.85,80.85,36476.0,65.1724,65.1724,65.0437,65.0437,36476.0
2017-03-22 14:00:00,80.86,81.01,80.86,80.95,44141.0,65.0517,65.1724,65.0517,65.1241,44141.0
2017-03-22 14:10:00,80.96,81.06,80.96,80.96,66219.0,65.1322,65.2126,65.1322,65.1322,66219.0
2017-03-22 14:20:00,80.96,81.0,80.92,80.95,52474.0,65.1322,65.1643,65.1,65.1241,52474.0
2017-03-22 14:30:00,80.94,81.07,80.93,81.06,58735.0,65.1161,65.2207,65.108,65.2126,58735.0
2017-03-22 14:40:00,81.06,81.08,81.01,81.06,61695.0,65.2126,65.2287,65.1724,65.2126,61695.0
2017-03-22 14:50:00,81.08,81.1,81.03,81.07,50026.0,65.2287,65.2448,65.1885,65.2207,50026.0
2017-03-22 15:00:00,81.06,81.07,81.01,81.05,68735.0,65.2126,65.2207,65.1724,65.2046,68735.0
2017-03-22 15:10:00,81.04,81.07,81.01,81.04,93727.0,65.1965,65.2207,65.1724,65.1965,93727.0
2017-03-22 15:20:00,81.04,81.14,81.03,81.07,84209.0,65.1965,65.277,65.1885,65.2207,84209.0
2017-03-22 15:30:00,81.08,81.1,81.02,81.03,112775.0,65.2287,65.2448,65.1804,65.1885,112775.0
2017-03-22 15:40:00,81.03,81.12,81.0,81.06,146983.0,65.1885,65.2609,65.1643,65.2126,146983.0
2017-03-22 15:50:00,81.06,81.07,80.98,81.02,305788.0,65.2126,65.2207,65.1483,65.1804,305788.0
2017-03-23 09:30:00,80.74,81.2,80.74,81.18,123917.0,64.9552,65.3252,64.9552,65.3092,123917.0
2017-03-23 09:40:00,81.16,81.2,80.95,81.0,40313.0,65.2931,65.3252,65.1241,65.1643,40313.0
2017-03-23 09:50:00,81.0,81.13,80.97,81.11,85343.0,65.1643,65.2689,65.1402,65.2528,85343.0
2017-03-23 10:00:00,81.11,81.14,81.0,81.12,80593.0,65.2528,65.277,65.1643,65.2609,80593.0
2017-03-23 10:10:00,81.12,81.13,80.93,80.96,83927.0,65.2609,65.2689,65.108,65.1322,83927.0
2017-03-23 10:20:00,80.95,81.0,80.91,80.99,40411.0,65.1241,65.1643,65.0919,65.1563,40411.0
2017-03-23 10:30:00,80.99,81.12,80.97,81.08,57168.0,65.1563,65.2609,65.1402,65.2287,57168.0
2017-03-23 10:40:00,81.08,81.13,81.06,81.1,47723.0,65.2287,65.2689,65.2126,65.2448,47723.0
2017-03-23 10:50:00,81.09,81.21,81.07,81.16,79566.0,65.2367,65.3333,65.2207,65.2931,79566.0
2017-03-23 11:00:00,81.17,81.29,81.14,81.29,64107.0,65.3011,65.3976,65.277,65.3976,64107.0
2017-03-23 11:10:00,81.28,81.3,81.15,81.19,93503.0,65.3896,65.4057,65.285,65.3172,93503.0
2017-03-23 11:20:00,81.2,81.23,81.14,81.19,103219.0,65.3252,65.3494,65.277,65.3172,103219.0
2017-03-23 11:30:00,81.19,81.24,81.11,81.19,115625.0,65.3172,65.3574,65.2528,65.3172,115625.0
2017-03-23 11:40:00,81.2,81.24,81.14,81.21,80526.0,65.3252,65.3574,65.277,65.3333,80526.0
2017-03-23 11:50:00,81.21,81.3,81.21,81.26,95077.0,65.3333,65.4057,65.3333,65.3735,95077.0
2017-03-23 12:00:00,81.25,81.29,81.2,81.21,42823.0,65.3655,65.3976,65.3252,65.3333,42823.0
2017-03-23 12:10:00,81.22,81.25,81.2,81.22,52159.0,65.3413,65.3655,65.3252,65.3413,52159.0
2017-03-23 12:20:00,81.23,81.28,81.18,81.23,98692.0,65.3494,65.3896,65.3092,65.3494,98692.0
2017-03-23 12:30:00,81.23,81.27,81.17,81.22,53907.0,65.3494,65.3816,65.3011,65.3413,53907.0
2017-03-23 12:40:00,81.22,81.25,81.21,81.22,43297.0,65.3413,65.3655,65.3333,65.3413,43297.0
2017-03-23 12:50:00,81.22,81.28,81.2,81.28,96395.0,65.3413,65.3896,65.3252,65.3896,96395.0
2017-03-23 13:00:00,81.28,81.31,81.11,81.11,75448.0,65.3896,65.4137,65.2528,65.2528,75448.0
2017-03-23 13:10:00,81.12,81.13,81.01,81.09,58733.0,65.2609,65.2689,65.1724,65.2367,58733.0
2017-03-23 13:20:00,81.09,81.14,81.0,81.01,51308.0,65.2367,65.277,65.1643,65.1724,51308.0
2017-03-23 13:30:00,81.01,81.19,81.01,81.11,41823.0,65.1724,65.3172,65.1724,65.2528,41823.0
2017-03-23 13:40:00,81.12,81.31,81.1,81.3,47769.0,65.2609,65.4137,65.2448,65.4057,47769.0
2017-03-23 13:50:00,81.29,81.3,81.25,81.26,32634.0,65.3976,65.4057,65.3655,65.3735,32634.0
2017-03-23 14:00:00,81.26,81.28,81.21,81.27,43720.0,65.3735,65.3896,65.3333,65.3816,43720.0
2017-03-23 14:10:00,81.26,81.35,81.22,81.33,83954.0,65.3735,65.4459,65.3413,65.4298,83954.0
2017-03-23 14:20:00,81.32,81.33,81.25,81.26,44458.0,65.4218,65.4298,65.3655,65.3735,44458.0
2017-03-23 14:30:00,81.26,81.29,81.2,81.27,25420.0,65.3735,65.3976,65.3252,65.3816,25420.0
2017-03-23 14:40:00,81.26,81.3,81.23,81.28,50440.0,65.3735,65.4057,65.3494,65.3896,50440.0
2017-03-23 14:50:00,81.29,81.31,81.19,81.2,33687.0,65.3976,65.4137,65.3172,65.3252,33687.0
2017-03-23 15:00:00,81.2,81.22,81.13,81.14,43339.0,65.3252,65.3413,65.2689,65.277,43339.0
2017-03-23 15:10:00,81.14,81.16,80.97,80.99,49896.0,65.277,65.2931,65.1402,65.1563,49896.0
2017-03-23 15:20:00,81.0,81.06,80.88,80.88,49589.0,65.1643,65.2126,65.0678,65.0678,49589.0
2017-03-23 15:30:00,80.88,80.91,80.7,80.78,81519.0,65.0678,65.0919,64.923,64.9874,81519.0
2017-03-23 15:40:00,80.79,80.84,80.68,80.82,129612.0,64.9954,65.0356,64.9069,65.0195,129612.0
2017-03-23 15:50:00,80.82,80.94,80.74,80.88,233091.0,65.0195,65.1161,64.9552,65.0678,233091.0
2017-03-24 09:30:00,80.85,81.14,80.85,81.06,51311.0,65.0437,65.277,65.0437,65.2126,51311.0
2017-03-24 09:40:00,81.01,81.13,80.98,81.1,20757.0,65.1724,65.2689,65.1483,65.2448,20757.0
2017-03-24 09:50:00,81.1,81.27,81.1,81.21,28421.0,65.2448,65.3816,65.2448,65.3333,28421.0
2017-03-24 10:00:00,81.22,81.32,81.17,81.26,42879.0,65.3413,65.4218,65.3011,65.3735,42879.0
2017-03-24 10:10:00,81.27,81.4,81.27,81.37,35914.0,65.3816,65.4861,65.3816,65.462,35914.0
2017-03-24 10:20:00,81.37,81.4,81.25,81.27,56861.0,65.462,65.4861,65.3655,65.3816,56861.0
2017-03-24 10:30:00,81.27,81.31,81.21,81.28,37061.0,65.3816,65.4137,65.3333,65.3896,37061.0
2017-03-24 10:40:00,81.27,81.34,81.23,81.34,30159.0,65.3816,65.4379,65.3494,65.4379,30159.0
2017-03-24 10:50:00,81.34,81.42,81.33,81.39,47740.0,65.4379,65.5022,65.4298,65.4781,47740.0
2017-03-24 11:00:00,81.39,81.43,81.33,81.36,43750.0,65.4781,65.5103,65.4298,65.454,43750.0
2017-03-24 11:10:00,81.36,81.37,81.27,81.33,34264.0,65.454,65.462,65.3816,65.4298,34264.0
2017-03-24 11:20:00,81.33,81.35,81.24,81.25,26098.0,65.4298,65.4459,65.3574,65.3655,26098.0
2017-03-24 11:30:00,81.26,81.3,81.22,81.28,34349.0,65.3735,65.4057,65.3413,65.3896,34349.0
2017-03-24 11:40:00,81.29,81.38,81.27,81.36,25861.0,65.3976,65.4701,65.3816,65.454,25861.0
2017-03-24 11:50:00,81.36,81.41,81.36,81.39,24499.0,65.454,65.4942,65.454,65.4781,24499.0
2017-03-24 12:00:00,81.4,81.47,81.37,81.41,36079.0,65.4861,65.5425,65.462,65.4942,36079.0
2017-03-24 12:10:00,81.42,81.44,81.22,81.24,51654.0,65.5022,65.5183,65.3413,65.3574,51654.0
2017-03-24 12:20:00,81.23,81.35,81.18,81.28,40549.0,65.3494,65.4459,65.3092,65.3896,40549.0
2017-03-24 12:30:00,81.29,81.29,81.22,81.27,32990.0,65.3976,65.3976,65.3413,65.3816,32990.0
2017-03-24 12:40:00,81.28,81.32,81.27,81.31,39249.0,65.3896,65.4218,65.3816,65.4137,39249.0
2017-03-24 12:50:00,81.31,81.35,81.2,81.23,48912.0,65.4137,65.4459,65.3252,65.3494,48912.0
2017-03-24 13:00:00,81.23,81.27,81.14,81.16,32955.0,65.3494,65.3816,65.277,65.2931,32955.0
2017-03-24 13:10:00,81.15,81.16,81.07,81.13,33016.0,65.285,65.2931,65.2207,65.2689,33016.0
2017-03-24 13:20:00,81.13,81.19,81.11,81.15,30938.0,65.2689,65.3172,65.2528,65.285,30938.0
2017-03-24 13:30:00,81.15,81.17,81.12,81.14,26784.0,65.285,65.3011,65.2609,65.277,26784.0
2017-03-24 13:40:00,81.13,81.18,81.12,81.16,22275.0,65.2689,65.3092,65.2609,65.2931,22275.0
2017-03-24 13:50:00,81.16,81.17,81.05,81.09,43869.0,65.2931,65.3011,65.2046,65.2367,43869.0
2017-03-24 14:00:00,81.09,81.18,81.09,81.16,55368.0,65.2367,65.3092,65.2367,65.2931,55368.0
2017-03-24 14:10:00,81.15,81.21,81.14,81.21,22961.0,65.285,65.3333,65.277,65.3333,22961.0
2017-03-24 14:20:00,81.2,81.25,81.17,81.21,26715.0,65.3252,65.3655,65.3011,65.3333,26715.0
2017-03-24 14:30:00,81.23,81.23,81.15,81.16,28539.0,65.3494,65.3494,65.285,65.2931,28539.0
2017-03-24 14:40:00,81.16,81.16,81.1,81.11,25003.0,65.2931,65.2931,65.2448,65.2528,25003.0
2017-03-24 14:50:00,81.11,81.11,80.92,81.02,80557.0,65.2528,65.2528,65.1,65.1804,80557.0
2017-03-24 15:00:00,81.03,81.03,80.94,81.02,74459.0,65.1885,65.1885,65.1161,65.1804,74459.0
2017-03-24 15:10:00,81.02,81.03,80.89,80.93,45523.0,65.1804,65.1885,65.0758,65.108,45523.0
2017-03-24 15:20:00,80.93,81.05,80.9,81.03,30689.0,65.108,65.2046,65.0839,65.1885,30689.0
2017-03-24 15:30:00,81.02,81.22,80.92,81.22,128675.0,65.1804,65.3413,65.1,65.3413,128675.0
2017-03-24 15:40:00,81.23,81.29,80.89,81.01,207895.0,65.3494,65.3976,65.0758,65.1724,207895.0
2017-03-24 15:50:00,81.01,81.21,80.95,81.01,399759.0,65.1724,65.3333,65.1241,65.1724,399759.0
2017-03-27 09:30:00,80.7,80.78,80.39,80.63,194852.0,64.923,64.9874,64.6736,64.8667,194852.0
2017-03-27 09:40:00,80.64,80.79,80.58,80.64,68248.0,64.8747,64.9954,64.8265,64.8747,68248.0
2017-03-27 09:50:00,80.65,80.79,80.63,80.74,90487.0,64.8828,64.9954,64.8667,64.9552,90487.0
2017-03-27 10:00:00,80.74,80.83,80.66,80.67,119352.0,64.9552,65.0276,64.8908,64.8989,119352.0
2017-03-27 10:10:00,80.68,80.69,80.52,80.63,137211.0,64.9069,64.9149,64.7782,64.8667,137211.0
2017-03-27 10:20:00,80.63,80.67,80.56,80.56,127781.0,64.8667,64.8989,64.8104,64.8104,127781.0
2017-03-27 10:30:00,80.56,80.87,80.5,80.84,121790.0,64.8104,65.0598,64.7621,65.0356,121790.0
2017-03-27 10:40:00,80.84,80.97,80.7,80.91,589358.0,65.0356,65.1402,64.923,65.0919,589358.0
2017-03-27 10:50:00,80.91,80.98,80.81,80.89,75271.0,65.0919,65.1483,65.0115,65.0758,75271.0
2017-03-27 11:00:00,80.89,80.91,80.6,80.64,90598.0,65.0758,65.0919,64.8425,64.8747,90598.0
2017-03-27 11:10:00,80.64,80.78,80.59,80.7,94390.0,64.8747,64.9874,64.8345,64.923,94390.0
2017-03-27 11:20:00,80.69,80.74,80.5,80.73,465018.0,64.9149,64.9552,64.7621,64.9471,465018.0
2017-03-27 11:30:00,80.73,80.87,80.71,80.75,64267.0,64.9471,65.0598,64.931,64.9632,64267.0
2017-03-27 11:40:00,80.74,80.82,80.7,80.77,104084.0,64.9552,65.0195,64.923,64.9793,104084.0
2017-03-27 11:50:00,80.77,80.85,80.74,80.83,56521.0,64.9793,65.0437,64.9552,65.0276,56521.0
2017-03-27 12:00:00,80.83,80.94,80.8,80.92,156637.0,65.0276,65.1161,65.0034,65.1,156637.0
2017-03-27 12:10:00,80.92,80.93,80.87,80.92,84348.0,65.1,65.108,65.0598,65.1,84348.0
2017-03-27 12:20:00,80.91,80.93,80.84,80.86,59588.0,65.0919,65.108,65.0356,65.0517,59588.0
2017-03-27 12:30:00,80.86,80.96,80.84,80.95,110715.0,65.0517,65.1322,65.0356,65.1241,110715.0
2017-03-27 12:40:00,80.96,81.06,80.96,81.05,73881.0,65.1322,65.2126,65.1322,65.2046,73881.0
2017-03-27 12:50:00,81.05,81.07,81.01,81.05,108965.0,65.2046,65.2207,65.1724,65.2046,108965.0
2017-03-27 13:00:00,81.06,81.16,81.05,81.12,60288.0,65.2126,65.2931,65.2046,65.2609,60288.0
2017-03-27 13:10:00,81.12,81.13,81.05,81.11,37792.0,65.2609,65.2689,65.2046,65.2528,37792.0
2017-03-27 13:20:00,81.11,81.14,81.1,81.12,30069.0,65.2528,65.277,65.2448,65.2609,30069.0
2017-03-27 13:30:00,81.12,81.13,81.03,81.04,29348.0,65.2609,65.2689,65.1885,65.1965,29348.0
2017-03-27 13:40:00,81.04,81.08,81.0,81.0,73231.0,65.1965,65.2287,65.1643,65.1643,73231.0
2017-03-27 13:50:00,81.01,81.08,81.0,81.05,56518.0,65.1724,65.2287,65.1643,65.2046,56518.0
2017-03-27 14:00:00,81.06,81.1,81.01,81.07,107928.0,65.2126,65.2448,65.1724,65.2207,107928.0
2017-03-27 14:10:00,81.09,81.1,81.0,81.02,55354.0,65.2367,65.2448,65.1643,65.1804,55354.0
2017-03-27 14:20:00,81.02,81.03,80.94,80.97,78352.0,65.1804,65.1885,65.1161,65.1402,78352.0
2017-03-27 14:30:00,80.98,81.0,80.95,80.96,95987.0,65.1483,65.1643,65.1241,65.1322,95987.0
2017-03-27 14:40:00,80.97,81.03,80.93,81.02,100228.0,65.1402,65.1885,65.108,65.1804,100228.0
2017-03-27 14:50:00,81.02,81.04,80.96,81.02,116374.0,65.1804,65.1965,65.1322,65.1804,116374.0
2017-03-27 15:00:00,81.01,81.04,80.98,81.01,78606.0,65.1724,65.1965,65.1483,65.1724,78606.0
2017-03-27 15:10:00,81.01,81.08,80.99,81.05,104418.0,65.1724,65.2287,65.1563,65.2046,104418.0
2017-03-27 15:20:00,81.06,81.07,80.99,81.0,55902.0,65.2126,65.2207,65.1563,65.1643,55902.0
2017-03-27 15:30:00,81.0,81.05,80.97,81.05,71781.0,65.1643,65.2046,65.1402,65.2046,71781.0
2017-03-27 15:40:00,81.05,81.06,80.98,81.0,101199.0,65.2046,65.2126,65.1483,65.1643,101199.0
2017-03-27 15:50:00,81.0,81.06,80.98,81.02,197749.0,65.1643,65.2126,65.1483,65.1804,197749.0
2017-03-28 09:30:00,80.92,80.92,80.64,80.75,105402.0,65.1,65.1,64.8747,64.9632,105402.0
2017-03-28 09:40:00,80.75,80.82,80.73,80.79,57496.0,64.9632,65.0195,64.9471,64.9954,57496.0
2017-03-28 09:50:00,80.79,80.88,80.75,80.82,56690.0,64.9954,65.0678,64.9632,65.0195,56690.0
2017-03-28 10:00:00,80.79,80.93,80.79,80.88,138310.0,64.9954,65.108,64.9954,65.0678,138310.0
2017-03-28 10:10:00,80.87,80.87,80.72,80.81,79081.0,65.0598,65.0598,64.9391,65.0115,79081.0
2017-03-28 10:20:00,80.81,80.82,80.62,80.74,93922.0,65.0115,65.0195,64.8586,64.9552,93922.0
2017-03-28 10:30:00,80.74,80.88,80.68,80.68,218913.0,64.9552,65.0678,64.9069,64.9069,218913.0
2017-03-28 10:40:00,80.7,80.82,80.7,80.77,45440.0,64.923,65.0195,64.923,64.9793,45440.0
2017-03-28 10:50:00,80.77,80.81,80.71,80.75,34075.0,64.9793,65.0115,64.931,64.9632,34075.0
2017-03-28 11:00:00,80.77,80.87,80.75,80.85,54328.0,64.9793,65.0598,64.9632,65.0437,54328.0
2017-03-28 11:10:00,80.85,80.86,80.73,80.73,97523.0,65.0437,65.0517,64.9471,64.9471,97523.0
2017-03-28 11:20:00,80.73,80.81,80.7,80.81,51423.0,64.9471,65.0115,64.923,65.0115,51423.0
2017-03-28 11:30:00,80.8,80.86,80.76,80.81,228394.0,65.0034,65.0517,64.9713,65.0115,228394.0
2017-03-28 11:40:00,80.82,80.96,80.8,80.94,71250.0,65.0195,65.1322,65.0034,65.1161,71250.0
2017-03-28 11:50:00,80.95,81.05,80.92,80.95,99972.0,65.1241,65.2046,65.1,65.1241,99972.0
2017-03-28 12:00:00,80.95,81.02,80.94,80.97,348285.0,65.1241,65.1804,65.1161,65.1402,348285.0
2017-03-28 12:10:00,80.97,80.97,80.87,80.91,28416.0,65.1402,65.1402,65.0598,65.0919,28416.0
2017-03-28 12:20:00,80.91,80.91,80.82,80.83,28903.0,65.0919,65.0919,65.0195,65.0276,28903.0
2017-03-28 12:30:00,80.83,80.84,80.75,80.8,77700.0,65.0276,65.0356,64.9632,65.0034,77700.0
2017-03-28 12:40:00,80.79,80.79,80.69,80.7,50804.0,64.9954,64.9954,64.9149,64.923,50804.0
2017-03-28 12:50:00,80.7,80.71,80.66,80.71,83488.0,64.923,64.931,64.8908,64.931,83488.0
2017-03-28 13:00:00,80.71,80.82,80.71,80.82,35213.0,64.931,65.0195,64.931,65.0195,35213.0
2017-03-28 13:10:00,80.83,80.95,80.82,80.93,29187.0,65.0276,65.1241,65.0195,65.108,29187.0
2017-03-28 13:20:00,80.93,80.95,80.88,80.9,37197.0,65.108,65.1241,65.0678,65.0839,37197.0
2017-03-28 13:30:00,80.91,80.91,80.8,80.81,142835.0,65.0919,65.0919,65.0034,65.0115,142835.0
2017-03-28 13:40:00,80.82,80.84,80.72,80.75,795546.0,65.0195,65.0356,64.9391,64.9632,795546.0
2017-03-28 13:50:00,80.75,80.83,80.68,80.79,244871.0,64.9632,65.0276,64.9069,64.9954,244871.0
2017-03-28 14:00:00,80.79,80.8,80.73,80.76,72453.0,64.9954,65.0034,64.9471,64.9713,72453.0
2017-03-28 14:10:00,80.76,80.83,80.76,80.81,283880.0,64.9713,65.0276,64.9713,65.0115,283880.0
2017-03-28 14:20:00,80.82,80.91,80.79,80.88,172552.0,65.0195,65.0919,64.9954,65.0678,172552.0
2017-03-28 14:30:00,80.88,80.88,80.79,80.8,250715.0,65.0678,65.0678,64.9954,65.0034,250715.0
2017-03-28 14:40:00,80.8,80.91,80.78,80.86,158230.0,65.0034,65.0919,64.9874,65.0517,158230.0
2017-03-28 14:50:00,80.86,80.87,80.79,80.8,67208.0,65.0517,65.0598,64.9954,65.0034,67208.0
2017-03-28 15:00:00,80.81,80.85,80.79,80.83,229738.0,65.0115,65.0437,64.9954,65.0276,229738.0
2017-03-28 15:10:00,80.82,80.85,80.72,80.85,429171.0,65.0195,65.0437,64.9391,65.0437,429171.0
2017-03-28 15:20:00,80.84,80.87,80.8,80.83,202279.0,65.0356,65.0598,65.0034,65.0276,202279.0
2017-03-28 15:30:00,80.83,80.85,80.79,80.8,143424.0,65.0276,65.0437,64.9954,65.0034,143424.0
2017-03-28 15:40:00,80.81,80.82,80.75,80.8,186444.0,65.0115,65.0195,64.9632,65.0034,186444.0
2017-03-28 15:50:00,80.8,80.81,80.7,80.73,477666.0,65.0034,65.0115,64.923,64.9471,477666.0
2017-03-29 09:30:00,80.83,80.83,80.45,80.64,122984.0,65.0276,65.0276,64.7219,64.8747,122984.0
2017-03-29 09:40:00,80.63,80.8,80.6,80.69,110129.0,64.8667,65.0034,64.8425,64.9149,110129.0
2017-03-29 09:50:00,80.68,80.89,80.66,80.87,91661.0,64.9069,65.0758,64.8908,65.0598,91661.0
2017-03-29 10:00:00,80.86,80.87,80.7,80.7,61809.0,65.0517,65.0598,64.923,64.923,61809.0
2017-03-29 10:10:00,80.7,80.77,80.66,80.75,46294.0,64.923,64.9793,64.8908,64.9632,46294.0
2017-03-29 10:20:00,80.75,80.8,80.71,80.71,33194.0,64.9632,65.0034,64.931,64.931,33194.0
2017-03-29 10:30:00,80.71,80.76,80.65,80.67,94873.0,64.931,64.9713,64.8828,64.8989,94873.0
2017-03-29 10:40:00,80.67,80.74,80.6,80.67,60935.0,64.8989,64.9552,64.8425,64.8989,60935.0
2017-03-29 10:50:00,80.67,80.75,80.67,80.71,73448.0,64.8989,64.9632,64.8989,64.931,73448.0
2017-03-29 11:00:00,80.71,80.8,80.69,80.73,330903.0,64.931,65.0034,64.9149,64.9471,330903.0
2017-03-29 11:10:00,80.74,80.84,80.71,80.81,139905.0,64.9552,65.0356,64.931,65.0115,139905.0
2017-03-29 11:20:00,80.82,80.84,80.75,80.8,72481.0,65.0195,65.0356,64.9632,65.0034,72481.0
2017-03-29 11:30:00,80.8,80.82,80.69,80.69,98559.0,65.0034,65.0195,64.9149,64.9149,98559.0
2017-03-29 11:40:00,80.69,80.75,80.67,80.7,46115.0,64.9149,64.9632,64.8989,64.923,46115.0
2017-03-29 11:50:00,80.69,80.86,80.67,80.81,151104.0,64.9149,65.0517,64.8989,65.0115,151104.0
2017-03-29 12:00:00,80.81,80.95,80.79,80.89,228825.0,65.0115,65.1241,64.9954,65.0758,228825.0
2017-03-29 12:10:00,80.88,81.11,80.85,81.09,174207.0,65.0678,65.2528,65.0437,65.2367,174207.0
2017-03-29 12:20:00,81.09,81.09,81.03,81.06,55086.0,65.2367,65.2367,65.1885,65.2126,55086.0
2017-03-29 12:30:00,81.06,81.14,81.05,81.07,107846.0,65.2126,65.277,65.2046,65.2207,107846.0
2017-03-29 12:40:00,81.07,81.13,81.04,81.1,113561.0,65.2207,65.2689,65.1965,65.2448,113561.0
2017-03-29 12:50:00,81.1,81.12,81.03,81.07,70862.0,65.2448,65.2609,65.1885,65.2207,70862.0
2017-03-29 13:00:00,81.08,81.19,81.07,81.16,45019.0,65.2287,65.3172,65.2207,65.2931,45019.0
2017-03-29 13:10:00,81.16,81.26,81.14,81.22,51120.0,65.2931,65.3735,65.277,65.3413,51120.0
2017-03-29 13:20:00,81.22,81.25,81.18,81.24,47477.0,65.3413,65.3655,65.3092,65.3574,47477.0
2017-03-29 13:30:00,81.25,81.27,81.2,81.22,45353.0,65.3655,65.3816,65.3252,65.3413,45353.0
2017-03-29 13:40:00,81.21,81.23,81.19,81.23,36467.0,65.3333,65.3494,65.3172,65.3494,36467.0
2017-03-29 13:50:00,81.24,81.29,81.21,81.28,67107.0,65.3574,65.3976,65.3333,65.3896,67107.0
2017-03-29 14:00:00,81.29,81.29,81.12,81.14,52969.0,65.3976,65.3976,65.2609,65.277,52969.0
2017-03-29 14:10:00,81.13,81.19,81.07,81.19,75819.0,65.2689,65.3172,65.2207,65.3172,75819.0
2017-03-29 14:20:00,81.2,81.27,81.18,81.26,76009.0,65.3252,65.3816,65.3092,65.3735,76009.0
2017-03-29 14:30:00,81.26,81.28,81.23,81.24,42251.0,65.3735,65.3896,65.3494,65.3574,42251.0
2017-03-29 14:40:00,81.24,81.28,81.24,81.27,43328.0,65.3574,65.3896,65.3574,65.3816,43328.0
2017-03-29 14:50:00,81.27,81.33,81.26,81.29,54765.0,65.3816,65.4298,65.3735,65.3976,54765.0
2017-03-29 15:00:00,81.29,81.31,81.26,81.3,51798.0,65.3976,65.4137,65.3735,65.4057,51798.0
2017-03-29 15:10:00,81.29,81.29,81.16,81.18,59039.0,65.3976,65.3976,65.2931,65.3092,59039.0
2017-03-29 15:20:00,81.18,81.21,81.17,81.17,68653.0,65.3092,65.3333,65.3011,65.3011,68653.0
2017-03-29 15:30:00,81.18,81.21,81.16,81.2,78779.0,65.3092,65.3333,65.2931,65.3252,78779.0
2017-03-29 15:40:00,81.19,81.21,81.1,81.13,132064.0,65.3172,65.3333,65.2448,65.2689,132064.0
2017-03-29 15:50:00,81.13,81.14,81.07,81.13,229552.0,65.2689,65.277,65.2207,65.2689,229552.0
2017-03-30 09:30:00,81.04,81.21,80.5,80.62,108153.0,65.1965,65.3333,64.7621,64.8586,108153.0
2017-03-30 09:40:00,80.63,80.8,80.54,80.8,63381.0,64.8667,65.0034,64.7943,65.0034,63381.0
2017-03-30 09:50:00,80.79,80.84,80.63,80.65,62112.0,64.9954,65.0356,64.8667,64.8828,62112.0
2017-03-30 10:00:00,80.67,80.95,80.66,80.95,63668.0,64.8989,65.1241,64.8908,65.1241,63668.0
2017-03-30 10:10:00,80.95,81.02,80.91,80.97,28965.0,65.1241,65.1804,65.0919,65.1402,28965.0
2017-03-30 10:20:00,80.97,81.03,80.93,81.01,38222.0,65.1402,65.1885,65.108,65.1724,38222.0
2017-03-30 10:30:00,81.01,81.19,80.96,81.17,44076.0,65.1724,65.3172,65.1322,65.3011,44076.0
2017-03-30 10:40:00,81.17,81.22,81.13,81.14,60133.0,65.3011,65.3413,65.2689,65.277,60133.0
2017-03-30 10:50:00,81.14,81.22,81.09,81.18,51887.0,65.277,65.3413,65.2367,65.3092,51887.0
2017-03-30 11:00:00,81.18,81.2,81.15,81.19,41041.0,65.3092,65.3252,65.285,65.3172,41041.0
2017-03-30 11:10:00,81.18,81.18,81.09,81.13,59328.0,65.3092,65.3092,65.2367,65.2689,59328.0
2017-03-30 11:20:00,81.13,81.14,80.99,81.05,59040.0,65.2689,65.277,65.1563,65.2046,59040.0
2017-03-30 11:30:00,81.05,81.11,81.03,81.09,34024.0,65.2046,65.2528,65.1885,65.2367,34024.0
2017-03-30 11:40:00,81.09,81.09,80.96,80.98,55839.0,65.2367,65.2367,65.1322,65.1483,55839.0
2017-03-30 11:50:00,80.98,81.08,80.96,81.05,31472.0,65.1483,65.2287,65.1322,65.2046,31472.0
2017-03-30 12:00:00,81.04,81.11,81.03,81.09,24473.0,65.1965,65.2528,65.1885,65.2367,24473.0
2017-03-30 12:10:00,81.08,81.09,80.99,81.0,71811.0,65.2287,65.2367,65.1563,65.1643,71811.0
2017-03-30 12:20:00,81.0,81.03,80.88,80.96,74998.0,65.1643,65.1885,65.0678,65.1322,74998.0
2017-03-30 12:30:00,80.96,81.05,80.95,80.97,70111.0,65.1322,65.2046,65.1241,65.1402,70111.0
2017-03-30 12:40:00,80.96,81.0,80.92,81.0,20187.0,65.1322,65.1643,65.1,65.1643,20187.0
2017-03-30 12:50:00,81.0,81.0,80.93,80.97,39264.0,65.1643,65.1643,65.108,65.1402,39264.0
2017-03-30 13:00:00,80.97,80.97,80.93,80.94,18847.0,65.1402,65.1402,65.108,65.1161,18847.0
2017-03-30 13:10:00,80.94,80.97,80.94,80.96,26070.0,65.1161,65.1402,65.1161,65.1322,26070.0
2017-03-30 13:20:00,80.96,80.98,80.95,80.96,30565.0,65.1322,65.1483,65.1241,65.1322,30565.0
2017-03-30 13:30:00,80.97,81.01,80.96,81.0,28451.0,65.1402,65.1724,65.1322,65.1643,28451.0
2017-03-30 13:40:00,81.0,81.0,80.95,81.0,38947.0,65.1643,65.1643,65.1241,65.1643,38947.0
2017-03-30 13:50:00,81.0,81.0,80.95,80.96,35072.0,65.1643,65.1643,65.1241,65.1322,35072.0
2017-03-30 14:00:00,80.96,81.02,80.95,81.01,59622.0,65.1322,65.1804,65.1241,65.1724,59622.0
2017-03-30 14:10:00,81.01,81.02,80.98,80.99,31128.0,65.1724,65.1804,65.1483,65.1563,31128.0
2017-03-30 14:20:00,81.0,81.03,80.99,81.03,21788.0,65.1643,65.1885,65.1563,65.1885,21788.0
2017-03-30 14:30:00,81.03,81.04,80.98,81.01,49415.0,65.1885,65.1965,65.1483,65.1724,49415.0
2017-03-30 14:40:00,81.01,81.01,80.96,81.01,31643.0,65.1724,65.1724,65.1322,65.1724,31643.0
2017-03-30 14:50:00,81.0,81.01,80.93,80.98,43515.0,65.1643,65.1724,65.108,65.1483,43515.0
2017-03-30 15:00:00,80.98,81.01,80.96,81.0,30315.0,65.1483,65.1724,65.1322,65.1643,30315.0
2017-03-30 15:10:00,81.0,81.02,80.98,81.01,46644.0,65.1643,65.1804,65.1483,65.1724,46644.0
2017-03-30 15:20:00,81.01,81.03,80.99,81.01,68571.0,65.1724,65.1885,65.1563,65.1724,68571.0
2017-03-30 15:30:00,81.02,81.03,81.0,81.02,57162.0,65.1804,65.1885,65.1643,65.1804,57162.0
2017-03-30 15:40:00,81.02,81.02,80.98,80.99,81648.0,65.1804,65.1804,65.1483,65.1563,81648.0
2017-03-30 15:50:00,80.98,81.02,80.91,80.99,143757.0,65.1483,65.1804,65.0919,65.1563,143757.0
2017-03-31 09:30:00,80.75,80.91,80.66,80.74,82898.0,64.9632,65.0919,64.8908,64.9552,82898.0
2017-03-31 09:40:00,80.76,80.78,80.55,80.58,54385.0,64.9713,64.9874,64.8023,64.8265,54385.0
2017-03-31 09:50:00,80.6,80.71,80.55,80.64,34037.0,64.8425,64.931,64.8023,64.8747,34037.0
2017-03-31 10:00:00,80.65,80.71,80.6,80.64,61655.0,64.8828,64.931,64.8425,64.8747,61655.0
2017-03-31 10:10:00,80.65,80.77,80.62,80.74,77582.0,64.8828,64.9793,64.8586,64.9552,77582.0
2017-03-31 10:20:00,80.74,80.77,80.68,80.76,70033.0,64.9552,64.9793,64.9069,64.9713,70033.0
2017-03-31 10:30:00,80.77,80.8,80.73,80.79,180780.0,64.9793,65.0034,64.9471,64.9954,180780.0
2017-03-31 10:40:00,80.79,81.11,80.79,81.02,170723.0,64.9954,65.2528,64.9954,65.1804,170723.0
2017-03-31 10:50:00,81.01,81.01,80.92,80.98,56574.0,65.1724,65.1724,65.1,65.1483,56574.0
2017-03-31 11:00:00,80.97,80.97,80.88,80.91,94795.0,65.1402,65.1402,65.0678,65.0919,94795.0
2017-03-31 11:10:00,80.9,80.97,80.89,80.96,54428.0,65.0839,65.1402,65.0758,65.1322,54428.0
2017-03-31 11:20:00,80.97,80.97,80.86,80.89,51448.0,65.1402,65.1402,65.0517,65.0758,51448.0
2017-03-31 11:30:00,80.9,80.91,80.84,80.86,46604.0,65.0839,65.0919,65.0356,65.0517,46604.0
2017-03-31 11:40:00,80.86,80.94,80.86,80.93,90660.0,65.0517,65.1161,65.0517,65.108,90660.0
2017-03-31 11:50:00,80.94,80.94,80.9,80.91,45384.0,65.1161,65.1161,65.0839,65.0919,45384.0
2017-03-31 12:00:00,80.91,80.96,80.9,80.94,32740.0,65.0919,65.1322,65.0839,65.1161,32740.0
2017-03-31 12:10:00,80.94,80.95,80.83,80.91,41837.0,65.1161,65.1241,65.0276,65.0919,41837.0
2017-03-31 12:20:00,80.9,80.91,80.89,80.91,36387.0,65.0839,65.0919,65.0758,65.0919,36387.0
2017-03-31 12:30:00,80.9,80.93,80.84,80.85,34174.0,65.0839,65.108,65.0356,65.0437,34174.0
2017-03-31 12:40:00,80.85,80.88,80.83,80.88,33841.0,65.0437,65.0678,65.0276,65.0678,33841.0
2017-03-31 12:50:00,80.88,80.88,80.79,80.81,35487.0,65.0678,65.0678,64.9954,65.0115,35487.0
2017-03-31 13:00:00,80.81,80.82,80.74,80.8,43485.0,65.0115,65.0195,64.9552,65.0034,43485.0
2017-03-31 13:10:00,80.79,80.81,80.76,80.8,32142.0,64.9954,65.0115,64.9713,65.0034,32142.0
2017-03-31 13:20:00,80.81,80.83,80.79,80.81,37691.0,65.0115,65.0276,64.9954,65.0115,37691.0
2017-03-31 13:30:00,80.81,80.83,80.78,80.82,54976.0,65.0115,65.0276,64.9874,65.0195,54976.0
2017-03-31 13:40:00,80.81,80.83,80.77,80.81,60742.0,65.0115,65.0276,64.9793,65.0115,60742.0
2017-03-31 13:50:00,80.8,80.83,80.74,80.74,78321.0,65.0034,65.0276,64.9552,64.9552,78321.0
2017-03-31 14:00:00,80.73,80.74,80.66,80.69,81298.0,64.9471,64.9552,64.8908,64.9149,81298.0
2017-03-31 14:10:00,80.69,80.69,80.57,80.65,91797.0,64.9149,64.9149,64.8184,64.8828,91797.0
2017-03-31 14:20:00,80.65,80.73,80.61,80.66,51210.0,64.8828,64.9471,64.8506,64.8908,51210.0
2017-03-31 14:30:00,80.66,80.7,80.61,80.67,50262.0,64.8908,64.923,64.8506,64.8989,50262.0
2017-03-31 14:40:00,80.67,80.69,80.6,80.63,42837.0,64.8989,64.9149,64.8425,64.8667,42837.0
2017-03-31 14:50:00,80.62,80.68,80.59,80.66,52509.0,64.8586,64.9069,64.8345,64.8908,52509.0
2017-03-31 15:00:00,80.67,80.75,80.65,80.7,47623.0,64.8989,64.9632,64.8828,64.923,47623.0
2017-03-31 15:10:00,80.71,80.76,80.7,80.73,33421.0,64.931,64.9713,64.923,64.9471,33421.0
2017-03-31 15:20:00,80.73,80.79,80.71,80.76,60697.0,64.9471,64.9954,64.931,64.9713,60697.0
2017-03-31 15:30:00,80.77,80.86,80.75,80.78,58570.0,64.9793,65.0517,64.9632,64.9874,58570.0
2017-03-31 15:40:00,80.77,80.85,80.61,80.66,127490.0,64.9793,65.0437,64.8506,64.8908,127490.0
2017-03-31 15:50:00,80.66,80.68,80.56,80.56,281350.0,64.8908,64.9069,64.8104,64.8104,281350.0
2017-04-03 09:30:00,80.85,80.94,80.46,80.71,154176.0,65.0437,65.1161,64.7299,64.931,154176.0
2017-04-03 09:40:00,80.69,80.89,80.69,80.86,47764.0,64.9149,65.0758,64.9149,65.0517,47764.0
2017-04-03 09:50:00,80.86,81.06,80.86,81.06,42669.0,65.0517,65.2126,65.0517,65.2126,42669.0
2017-04-03 10:00:00,81.07,81.16,80.96,81.0,50346.0,65.2207,65.2931,65.1322,65.1643,50346.0
2017-04-03 10:10:00,80.99,80.99,80.78,80.81,40162.0,65.1563,65.1563,64.9874,65.0115,40162.0
2017-04-03 10:20:00,80.81,80.86,80.78,80.78,32052.0,65.0115,65.0517,64.9874,64.9874,32052.0
2017-04-03 10:30:00,80.77,80.81,80.7,80.76,38104.0,64.9793,65.0115,64.923,64.9713,38104.0
2017-04-03 10:40:00,80.76,80.82,80.73,80.77,36075.0,64.9713,65.0195,64.9471,64.9793,36075.0
2017-04-03 10:50:00,80.76,80.77,80.56,80.56,51215.0,64.9713,64.9793,64.8104,64.8104,51215.0
2017-04-03 11:00:00,80.57,80.6,80.42,80.48,89007.0,64.8184,64.8425,64.6977,64.746,89007.0
2017-04-03 11:10:00,80.47,80.54,80.41,80.49,66156.0,64.738,64.7943,64.6897,64.754,66156.0
2017-04-03 11:20:00,80.49,80.57,80.45,80.49,68123.0,64.754,64.8184,64.7219,64.754,68123.0
2017-04-03 11:30:00,80.48,80.56,80.4,80.48,43161.0,64.746,64.8104,64.6816,64.746,43161.0
2017-04-03 11:40:00,80.47,80.52,80.38,80.41,50847.0,64.738,64.7782,64.6656,64.6897,50847.0
2017-04-03 11:50:00,80.4,80.44,80.34,80.38,61861.0,64.6816,64.7138,64.6334,64.6656,61861.0
2017-04-03 12:00:00,80.38,80.38,80.21,80.25,52211.0,64.6656,64.6656,64.5288,64.561,52211.0
2017-04-03 12:10:00,80.25,80.35,80.24,80.31,69948.0,64.561,64.6414,64.5529,64.6092,69948.0
2017-04-03 12:20:00,80.31,80.4,80.28,80.4,36498.0,64.6092,64.6816,64.5851,64.6816,36498.0
2017-04-03 12:30:00,80.39,80.41,80.37,80.38,44221.0,64.6736,64.6897,64.6575,64.6656,44221.0
2017-04-03 12:40:00,80.37,80.4,80.35,80.4,35252.0,64.6575,64.6816,64.6414,64.6816,35252.0
2017-04-03 12:50:00,80.4,80.45,80.35,80.42,38813.0,64.6816,64.7219,64.6414,64.6977,38813.0
2017-04-03 13:00:00,80.42,80.45,80.36,80.37,43731.0,64.6977,64.7219,64.6495,64.6575,43731.0
2017-04-03 13:10:00,80.38,80.42,80.37,80.4,35789.0,64.6656,64.6977,64.6575,64.6816,35789.0
2017-04-03 13:20:00,80.39,80.43,80.33,80.39,48919.0,64.6736,64.7058,64.6253,64.6736,48919.0
2017-04-03 13:30:00,80.39,80.39,80.36,80.39,47157.0,64.6736,64.6736,64.6495,64.6736,47157.0
2017-04-03 13:40:00,80.38,80.51,80.37,80.47,81761.0,64.6656,64.7701,64.6575,64.738,81761.0
2017-04-03 13:50:00,80.47,80.49,80.45,80.48,30386.0,64.738,64.754,64.7219,64.746,30386.0
2017-04-03 14:00:00,80.49,80.57,80.49,80.53,46285.0,64.754,64.8184,64.754,64.7862,46285.0
2017-04-03 14:10:00,80.54,80.57,80.5,80.53,35013.0,64.7943,64.8184,64.7621,64.7862,35013.0
2017-04-03 14:20:00,80.54,80.68,80.51,80.68,59904.0,64.7943,64.9069,64.7701,64.9069,59904.0
2017-04-03 14:30:00,80.69,80.72,80.67,80.69,32619.0,64.9149,64.9391,64.8989,64.9149,32619.0
2017-04-03 14:40:00,80.69,80.83,80.69,80.8,41995.0,64.9149,65.0276,64.9149,65.0034,41995.0
2017-04-03 14:50:00,80.79,80.83,80.78,80.8,30938.0,64.9954,65.0276,64.9874,65.0034,30938.0
2017-04-03 15:00:00,80.8,80.87,80.79,80.86,44645.0,65.0034,65.0598,64.9954,65.0517,44645.0
2017-04-03 15:10:00,80.87,80.92,80.85,80.86,49075.0,65.0598,65.1,65.0437,65.0517,49075.0
2017-04-03 15:20:00,80.86,81.0,80.85,81.0,65235.0,65.0517,65.1643,65.0437,65.1643,65235.0
2017-04-03 15:30:00,80.99,81.01,80.94,81.0,88022.0,65.1563,65.1724,65.1161,65.1643,88022.0
2017-04-03 15:40:00,81.0,81.09,81.0,81.03,107699.0,65.1643,65.2367,65.1643,65.1885,107699.0
2017-04-03 15:50:00,81.02,81.07,80.97,81.05,245769.0,65.1804,65.2207,65.1402,65.2046,245769.0
2017-04-04 09:30:00,81.0,81.05,80.82,80.91,105149.0,65.1643,65.2046,65.0195,65.0919,105149.0
2017-04-04 09:40:00,80.94,81.07,80.85,80.85,61216.0,65.1161,65.2207,65.0437,65.0437,61216.0
2017-04-04 09:50:00,80.87,80.87,80.74,80.81,52487.0,65.0598,65.0598,64.9552,65.0115,52487.0
2017-04-04 10:00:00,80.78,80.82,80.67,80.68,53371.0,64.9874,65.0195,64.8989,64.9069,53371.0
2017-04-04 10:10:00,80.69,80.74,80.54,80.74,96418.0,64.9149,64.9552,64.7943,64.9552,96418.0
2017-04-04 10:20:00,80.74,80.76,80.49,80.54,37075.0,64.9552,64.9713,64.754,64.7943,37075.0
2017-04-04 10:30:00,80.55,80.62,80.53,80.57,44028.0,64.8023,64.8586,64.7862,64.8184,44028.0
2017-04-04 10:40:00,80.56,80.63,80.48,80.51,36873.0,64.8104,64.8667,64.746,64.7701,36873.0
2017-04-04 10:50:00,80.51,80.58,80.47,80.53,46052.0,64.7701,64.8265,64.738,64.7862,46052.0
2017-04-04 11:00:00,80.51,80.68,80.5,80.68,42025.0,64.7701,64.9069,64.7621,64.9069,42025.0
2017-04-04 11:10:00,80.68,80.74,80.65,80.72,38546.0,64.9069,64.9552,64.8828,64.9391,38546.0
2017-04-04 11:20:00,80.71,80.8,80.71,80.73,35828.0,64.931,65.0034,64.931,64.9471,35828.0
2017-04-04 11:30:00,80.73,80.85,80.71,80.85,41766.0,64.9471,65.0437,64.931,65.0437,41766.0
2017-04-04 11:40:00,80.86,80.92,80.79,80.9,49141.0,65.0517,65.1,64.9954,65.0839,49141.0
2017-04-04 11:50:00,80.91,80.91,80.82,80.85,21947.0,65.0919,65.0919,65.0195,65.0437,21947.0
2017-04-04 12:00:00,80.85,80.89,80.82,80.86,49218.0,65.0437,65.0758,65.0195,65.0517,49218.0
2017-04-04 12:10:00,80.86,80.92,80.84,80.88,29690.0,65.0517,65.1,65.0356,65.0678,29690.0
2017-04-04 12:20:00,80.87,80.91,80.84,80.85,27988.0,65.0598,65.0919,65.0356,65.0437,27988.0
2017-04-04 12:30:00,80.85,80.85,80.76,80.81,32136.0,65.0437,65.0437,64.9713,65.0115,32136.0
2017-04-04 12:40:00,80.81,80.85,80.77,80.8,24755.0,65.0115,65.0437,64.9793,65.0034,24755.0
2017-04-04 12:50:00,80.79,80.81,80.74,80.74,30676.0,64.9954,65.0115,64.9552,64.9552,30676.0
2017-04-04 13:00:00,80.75,80.8,80.69,80.79,38378.0,64.9632,65.0034,64.9149,64.9954,38378.0
2017-04-04 13:10:00,80.77,80.87,80.76,80.87,30766.0,64.9793,65.0598,64.9713,65.0598,30766.0
2017-04-04 13:20:00,80.87,80.89,80.8,80.81,30380.0,65.0598,65.0758,65.0034,65.0115,30380.0
2017-04-04 13:30:00,80.81,80.86,80.79,80.84,35648.0,65.0115,65.0517,64.9954,65.0356,35648.0
2017-04-04 13:40:00,80.84,80.85,80.75,80.78,57014.0,65.0356,65.0437,64.9632,64.9874,57014.0
2017-04-04 13:50:00,80.78,80.8,80.7,80.73,33157.0,64.9874,65.0034,64.923,64.9471,33157.0
2017-04-04 14:00:00,80.73,80.74,80.69,80.69,53300.0,64.9471,64.9552,64.9149,64.9149,53300.0
2017-04-04 14:10:00,80.7,80.77,80.68,80.74,34361.0,64.923,64.9793,64.9069,64.9552,34361.0
2017-04-04 14:20:00,80.74,80.75,80.67,80.68,64057.0,64.9552,64.9632,64.8989,64.9069,64057.0
2017-04-04 14:30:00,80.69,80.71,80.64,80.69,57537.0,64.9149,64.931,64.8747,64.9149,57537.0
2017-04-04 14:40:00,80.69,80.71,80.6,80.61,67526.0,64.9149,64.931,64.8425,64.8506,67526.0
2017-04-04 14:50:00,80.61,80.65,80.58,80.63,47260.0,64.8506,64.8828,64.8265,64.8667,47260.0
2017-04-04 15:00:00,80.6,80.6,80.54,80.57,105431.0,64.8425,64.8425,64.7943,64.8184,105431.0
2017-04-04 15:10:00,80.58,80.67,80.57,80.62,82212.0,64.8265,64.8989,64.8184,64.8586,82212.0
2017-04-04 15:20:00,80.62,80.63,80.58,80.6,78972.0,64.8586,64.8667,64.8265,64.8425,78972.0
2017-04-04 15:30:00,80.61,80.65,80.61,80.61,155359.0,64.8506,64.8828,64.8506,64.8506,155359.0
2017-04-04 15:40:00,80.6,80.67,80.59,80.67,100915.0,64.8425,64.8989,64.8345,64.8989,100915.0
2017-04-04 15:50:00,80.67,80.68,80.61,80.62,341019.0,64.8989,64.9069,64.8506,64.8586,341019.0
2017-04-05 09:30:00,80.92,81.09,80.76,80.79,133654.0,65.1,65.2367,64.9713,64.9954,133654.0
2017-04-05 09:40:00,80.79,80.83,80.74,80.8,66523.0,64.9954,65.0276,64.9552,65.0034,66523.0
2017-04-05 09:50:00,80.8,80.84,80.76,80.78,73440.0,65.0034,65.0356,64.9713,64.9874,73440.0
2017-04-05 10:00:00,80.78,80.83,80.76,80.79,69673.0,64.9874,65.0276,64.9713,64.9954,69673.0
2017-04-05 10:10:00,80.84,81.03,80.78,81.02,101810.0,65.0356,65.1885,64.9874,65.1804,101810.0
2017-04-05 10:20:00,81.02,81.03,80.98,81.01,92182.0,65.1804,65.1885,65.1483,65.1724,92182.0
2017-04-05 10:30:00,81.0,81.09,80.97,81.0,84111.0,65.1643,65.2367,65.1402,65.1643,84111.0
2017-04-05 10:40:00,81.01,81.02,80.98,80.99,58227.0,65.1724,65.1804,65.1483,65.1563,58227.0
2017-04-05 10:50:00,81.0,81.08,80.98,81.02,51065.0,65.1643,65.2287,65.1483,65.1804,51065.0
2017-04-05 11:00:00,81.03,81.05,80.91,81.0,48738.0,65.1885,65.2046,65.0919,65.1643,48738.0
2017-04-05 11:10:00,81.0,81.05,80.98,81.0,64655.0,65.1643,65.2046,65.1483,65.1643,64655.0
2017-04-05 11:20:00,81.0,81.02,80.96,80.98,53793.0,65.1643,65.1804,65.1322,65.1483,53793.0
2017-04-05 11:30:00,80.98,81.07,80.93,81.0,49340.0,65.1483,65.2207,65.108,65.1643,49340.0
2017-04-05 11:40:00,81.01,81.05,80.99,81.0,49203.0,65.1724,65.2046,65.1563,65.1643,49203.0
2017-04-05 11:50:00,81.01,81.01,80.91,80.92,24230.0,65.1724,65.1724,65.0919,65.1,24230.0
2017-04-05 12:00:00,80.92,80.96,80.89,80.89,28469.0,65.1,65.1322,65.0758,65.0758,28469.0
2017-04-05 12:10:00,80.89,80.96,80.88,80.96,17006.0,65.0758,65.1322,65.0678,65.1322,17006.0
2017-04-05 12:20:00,80.97,81.06,80.97,81.0,39589.0,65.1402,65.2126,65.1402,65.1643,39589.0
2017-04-05 12:30:00,81.0,81.02,80.98,80.98,64100.0,65.1643,65.1804,65.1483,65.1483,64100.0
2017-04-05 12:40:00,80.97,81.02,80.97,81.0,46299.0,65.1402,65.1804,65.1402,65.1643,46299.0
2017-04-05 12:50:00,81.0,81.02,80.96,80.98,47624.0,65.1643,65.1804,65.1322,65.1483,47624.0
2017-04-05 13:00:00,81.0,81.02,80.97,81.0,54494.0,65.1643,65.1804,65.1402,65.1643,54494.0
2017-04-05 13:10:00,81.0,81.04,80.99,81.01,39891.0,65.1643,65.1965,65.1563,65.1724,39891.0
2017-04-05 13:20:00,81.01,81.01,80.99,81.0,43668.0,65.1724,65.1724,65.1563,65.1643,43668.0
2017-04-05 13:30:00,81.0,81.04,80.98,81.0,52427.0,65.1643,65.1965,65.1483,65.1643,52427.0
2017-04-05 13:40:00,80.99,81.01,80.96,80.97,49156.0,65.1563,65.1724,65.1322,65.1402,49156.0
2017-04-05 13:50:00,80.97,81.0,80.96,80.99,28676.0,65.1402,65.1643,65.1322,65.1563,28676.0
2017-04-05 14:00:00,80.98,80.98,80.8,80.92,37153.0,65.1483,65.1483,65.0034,65.1,37153.0
2017-04-05 14:10:00,80.91,80.92,80.81,80.86,40917.0,65.0919,65.1,65.0115,65.0517,40917.0
2017-04-05 14:20:00,80.86,80.99,80.39,80.76,398413.0,65.0517,65.1563,64.6736,64.9713,398413.0
2017-04-05 14:30:00,80.76,80.81,80.71,80.73,70213.0,64.9713,65.0115,64.931,64.9471,70213.0
2017-04-05 14:40:00,80.73,80.76,80.69,80.71,46662.0,64.9471,64.9713,64.9149,64.931,46662.0
2017-04-05 14:50:00,80.71,80.71,80.57,80.67,49916.0,64.931,64.931,64.8184,64.8989,49916.0
2017-04-05 15:00:00,80.68,80.78,80.67,80.72,39282.0,64.9069,64.9874,64.8989,64.9391,39282.0
2017-04-05 15:10:00,80.73,80.73,80.57,80.62,46005.0,64.9471,64.9471,64.8184,64.8586,46005.0
2017-04-05 15:20:00,80.63,80.63,80.3,80.44,120300.0,64.8667,64.8667,64.6012,64.7138,120300.0
2017-04-05 15:30:00,80.43,80.43,80.21,80.38,118128.0,64.7058,64.7058,64.5288,64.6656,118128.0
2017-04-05 15:40:00,80.39,80.42,80.22,80.22,143677.0,64.6736,64.6977,64.5368,64.5368,143677.0
2017-04-05 15:50:00,80.21,80.34,80.21,80.24,285259.0,64.5288,64.6334,64.5288,64.5529,285259.0
2017-04-06 09:30:00,80.68,80.68,79.82,80.11,206468.0,64.9069,64.9069,64.215,64.4483,206468.0
2017-04-06 09:40:00,80.09,80.23,80.0,80.07,52247.0,64.4323,64.5449,64.3598,64.4162,52247.0
2017-04-06 09:50:00,80.08,80.39,80.04,80.37,86477.0,64.4242,64.6736,64.392,64.6575,86477.0
2017-04-06 10:00:00,80.35,80.35,80.15,80.2,98169.0,64.6414,64.6414,64.4805,64.5207,98169.0
2017-04-06 10:10:00,80.21,80.28,80.15,80.19,78553.0,64.5288,64.5851,64.4805,64.5127,78553.0
2017-04-06 10:20:00,80.2,80.25,80.15,80.23,81513.0,64.5207,64.561,64.4805,64.5449,81513.0
2017-04-06 10:30:00,80.23,80.25,80.17,80.18,118488.0,64.5449,64.561,64.4966,64.5047,118488.0
2017-04-06 10:40:00,80.19,80.21,80.05,80.2,62789.0,64.5127,64.5288,64.4001,64.5207,62789.0
2017-04-06 10:50:00,80.21,80.25,80.11,80.15,79479.0,64.5288,64.561,64.4483,64.4805,79479.0
2017-04-06 11:00:00,80.16,80.2,80.13,80.16,56389.0,64.4886,64.5207,64.4644,64.4886,56389.0
2017-04-06 11:10:00,80.15,80.17,80.12,80.14,61895.0,64.4805,64.4966,64.4564,64.4725,61895.0
2017-04-06 11:20:00,80.14,80.19,80.11,80.17,52651.0,64.4725,64.5127,64.4483,64.4966,52651.0
2017-04-06 11:30:00,80.17,80.24,80.14,80.23,82832.0,64.4966,64.5529,64.4725,64.5449,82832.0
2017-04-06 11:40:00,80.23,80.25,80.18,80.2,108291.0,64.5449,64.561,64.5047,64.5207,108291.0
2017-04-06 11:50:00,80.2,80.22,80.18,80.2,91236.0,64.5207,64.5368,64.5047,64.5207,91236.0
2017-04-06 12:00:00,80.2,80.21,80.15,80.16,79855.0,64.5207,64.5288,64.4805,64.4886,79855.0
2017-04-06 12:10:00,80.17,80.36,80.17,80.36,75068.0,64.4966,64.6495,64.4966,64.6495,75068.0
2017-04-06 12:20:00,80.36,80.41,80.3,80.3,392072.0,64.6495,64.6897,64.6012,64.6012,392072.0
2017-04-06 12:30:00,80.31,80.37,80.23,80.28,52740.0,64.6092,64.6575,64.5449,64.5851,52740.0
2017-04-06 12:40:00,80.28,80.29,80.22,80.23,47460.0,64.5851,64.5932,64.5368,64.5449,47460.0
2017-04-06 12:50:00,80.23,80.26,80.2,80.23,32108.0,64.5449,64.569,64.5207,64.5449,32108.0
2017-04-06 13:00:00,80.24,80.28,80.22,80.25,72353.0,64.5529,64.5851,64.5368,64.561,72353.0
2017-04-06 13:10:00,80.26,80.28,80.23,80.26,75394.0,64.569,64.5851,64.5449,64.569,75394.0
2017-04-06 13:20:00,80.27,80.29,80.23,80.24,95904.0,64.5771,64.5932,64.5449,64.5529,95904.0
2017-04-06 13:30:00,80.24,80.38,80.24,80.35,63086.0,64.5529,64.6656,64.5529,64.6414,63086.0
2017-04-06 13:40:00,80.36,80.38,80.33,80.34,50158.0,64.6495,64.6656,64.6253,64.6334,50158.0
2017-04-06 13:50:00,80.34,80.35,80.24,80.25,45870.0,64.6334,64.6414,64.5529,64.561,45870.0
2017-04-06 14:00:00,80.25,80.29,80.2,80.22,29382.0,64.561,64.5932,64.5207,64.5368,29382.0
2017-04-06 14:10:00,80.22,80.27,80.21,80.22,45088.0,64.5368,64.5771,64.5288,64.5368,45088.0
2017-04-06 14:20:00,80.22,80.26,80.21,80.26,44382.0,64.5368,64.569,64.5288,64.569,44382.0
2017-04-06 14:30:00,80.26,80.27,80.23,80.26,37773.0,64.569,64.5771,64.5449,64.569,37773.0
2017-04-06 14:40:00,80.26,80.3,80.12,80.15,43181.0,64.569,64.6012,64.4564,64.4805,43181.0
2017-04-06 14:50:00,80.15,80.19,80.09,80.16,37669.0,64.4805,64.5127,64.4323,64.4886,37669.0
2017-04-06 15:00:00,80.16,80.22,80.13,80.17,35615.0,64.4886,64.5368,64.4644,64.4966,35615.0
2017-04-06 15:10:00,80.18,80.24,80.17,80.23,134810.0,64.5047,64.5529,64.4966,64.5449,134810.0
2017-04-06 15:20:00,80.23,80.26,80.16,80.24,43284.0,64.5449,64.569,64.4886,64.5529,43284.0
2017-04-06 15:30:00,80.23,80.24,80.14,80.23,45394.0,64.5449,64.5529,64.4725,64.5449,45394.0
2017-04-06 15:40:00,80.23,80.32,80.16,80.21,126206.0,64.5449,64.6173,64.4886,64.5288,126206.0
2017-04-06 15:50:00,80.2,80.25,80.17,80.23,185182.0,64.5207,64.561,64.4966,64.5449,185182.0
2017-04-07 09:30:00,80.25,80.65,80.17,80.36,89862.0,64.561,64.8828,64.4966,64.6495,89862.0
2017-04-07 09:40:00,80.37,80.39,80.28,80.36,78489.0,64.6575,64.6736,64.5851,64.6495,78489.0
2017-04-07 09:50:00,80.36,80.37,80.15,80.21,40217.0,64.6495,64.6575,64.4805,64.5288,40217.0
2017-04-07 10:00:00,80.2,80.29,80.17,80.29,28803.0,64.5207,64.5932,64.4966,64.5932,28803.0
2017-04-07 10:10:00,80.29,80.38,80.26,80.32,43575.0,64.5932,64.6656,64.569,64.6173,43575.0
2017-04-07 10:20:00,80.33,80.38,80.32,80.35,57970.0,64.6253,64.6656,64.6173,64.6414,57970.0
2017-04-07 10:30:00,80.35,80.37,80.29,80.37,118910.0,64.6414,64.6575,64.5932,64.6575,118910.0
2017-04-07 10:40:00,80.37,80.37,80.31,80.31,92149.0,64.6575,64.6575,64.6092,64.6092,92149.0
2017-04-07 10:50:00,80.32,80.35,80.24,80.3,34758.0,64.6173,64.6414,64.5529,64.6012,34758.0
2017-04-07 11:00:00,80.3,80.32,80.18,80.18,29379.0,64.6012,64.6173,64.5047,64.5047,29379.0
2017-04-07 11:10:00,80.19,80.27,80.14,80.26,34663.0,64.5127,64.5771,64.4725,64.569,34663.0
2017-04-07 11:20:00,80.27,80.33,80.27,80.27,167444.0,64.5771,64.6253,64.5771,64.5771,167444.0
2017-04-07 11:30:00,80.28,80.34,80.21,80.3,70673.0,64.5851,64.6334,64.5288,64.6012,70673.0
2017-04-07 11:40:00,80.3,80.32,80.26,80.3,39465.0,64.6012,64.6173,64.569,64.6012,39465.0
2017-04-07 11:50:00,80.3,80.3,80.25,80.29,22514.0,64.6012,64.6012,64.561,64.5932,22514.0
2017-04-07 12:00:00,80.29,80.32,80.28,80.31,35045.0,64.5932,64.6173,64.5851,64.6092,35045.0
2017-04-07 12:10:00,80.31,80.34,80.29,80.33,50965.0,64.6092,64.6334,64.5932,64.6253,50965.0
2017-04-07 12:20:00,80.33,80.34,80.27,80.28,71177.0,64.6253,64.6334,64.5771,64.5851,71177.0
2017-04-07 12:30:00,80.29,80.3,80.24,80.27,26520.0,64.5932,64.6012,64.5529,64.5771,26520.0
2017-04-07 12:40:00,80.26,80.28,80.25,80.26,22780.0,64.569,64.5851,64.561,64.569,22780.0
2017-04-07 12:50:00,80.27,80.3,80.26,80.3,27741.0,64.5771,64.6012,64.569,64.6012,27741.0
2017-04-07 13:00:00,80.3,80.33,80.24,80.3,33991.0,64.6012,64.6253,64.5529,64.6012,33991.0
2017-04-07 13:10:00,80.3,80.38,80.3,80.36,39004.0,64.6012,64.6656,64.6012,64.6495,39004.0
2017-04-07 13:20:00,80.37,80.46,80.34,80.45,49606.0,64.6575,64.7299,64.6334,64.7219,49606.0
2017-04-07 13:30:00,80.45,80.49,80.4,80.42,39207.0,64.7219,64.754,64.6816,64.6977,39207.0
2017-04-07 13:40:00,80.43,80.5,80.41,80.48,21971.0,64.7058,64.7621,64.6897,64.746,21971.0
2017-04-07 13:50:00,80.48,80.52,80.47,80.52,33849.0,64.746,64.7782,64.738,64.7782,33849.0
2017-04-07 14:00:00,80.52,80.55,80.51,80.54,37191.0,64.7782,64.8023,64.7701,64.7943,37191.0
2017-04-07 14:10:00,80.54,80.56,80.51,80.53,41076.0,64.7943,64.8104,64.7701,64.7862,41076.0
2017-04-07 14:20:00,80.53,80.54,80.51,80.52,22396.0,64.7862,64.7943,64.7701,64.7782,22396.0
2017-04-07 14:30:00,80.53,80.55,80.51,80.54,21616.0,64.7862,64.8023,64.7701,64.7943,21616.0
2017-04-07 14:40:00,80.53,80.6,80.51,80.6,45665.0,64.7862,64.8425,64.7701,64.8425,45665.0
2017-04-07 14:50:00,80.59,80.6,80.54,80.56,38747.0,64.8345,64.8425,64.7943,64.8104,38747.0
2017-04-07 15:00:00,80.56,80.57,80.52,80.52,61982.0,64.8104,64.8184,64.7782,64.7782,61982.0
2017-04-07 15:10:00,80.52,80.56,80.52,80.55,46364.0,64.7782,64.8104,64.7782,64.8023,46364.0
2017-04-07 15:20:00,80.55,80.55,80.46,80.49,44496.0,64.8023,64.8023,64.7299,64.754,44496.0
2017-04-07 15:30:00,80.49,80.5,80.39,80.41,56190.0,64.754,64.7621,64.6736,64.6897,56190.0
2017-04-07 15:40:00,80.41,80.46,80.39,80.41,84000.0,64.6897,64.7299,64.6736,64.6897,84000.0
2017-04-07 15:50:00,80.41,80.45,80.36,80.36,153479.0,64.6897,64.7219,64.6495,64.6495,153479.0
2017-04-10 09:30:00,80.3,80.57,80.25,80.57,106435.0,64.6012,64.8184,64.561,64.8184,106435.0
2017-04-10 09:40:00,80.54,80.61,80.47,80.49,60356.0,64.7943,64.8506,64.738,64.754,60356.0
2017-04-10 09:50:00,80.48,80.52,80.42,80.51,58861.0,64.746,64.7782,64.6977,64.7701,58861.0
2017-04-10 10:00:00,80.52,80.52,80.36,80.43,36549.0,64.7782,64.7782,64.6495,64.7058,36549.0
2017-04-10 10:10:00,80.44,80.47,80.38,80.44,44038.0,64.7138,64.738,64.6656,64.7138,44038.0
2017-04-10 10:20:00,80.44,80.48,80.43,80.45,32632.0,64.7138,64.746,64.7058,64.7219,32632.0
2017-04-10 10:30:00,80.45,80.52,80.44,80.45,70601.0,64.7219,64.7782,64.7138,64.7219,70601.0
2017-04-10 10:40:00,80.45,80.51,80.44,80.45,37100.0,64.7219,64.7701,64.7138,64.7219,37100.0
2017-04-10 10:50:00,80.46,80.46,80.37,80.38,47477.0,64.7299,64.7299,64.6575,64.6656,47477.0
2017-04-10 11:00:00,80.38,80.5,80.38,80.5,46847.0,64.6656,64.7621,64.6656,64.7621,46847.0
2017-04-10 11:10:00,80.5,80.55,80.48,80.51,36523.0,64.7621,64.8023,64.746,64.7701,36523.0
2017-04-10 11:20:00,80.51,80.51,80.47,80.49,70713.0,64.7701,64.7701,64.738,64.754,70713.0
2017-04-10 11:30:00,80.5,80.5,80.35,80.37,39063.0,64.7621,64.7621,64.6414,64.6575,39063.0
2017-04-10 11:40:00,80.37,80.39,80.31,80.38,27166.0,64.6575,64.6736,64.6092,64.6656,27166.0
2017-04-10 11:50:00,80.38,80.39,80.32,80.35,28705.0,64.6656,64.6736,64.6173,64.6414,28705.0
2017-04-10 12:00:00,80.34,80.35,80.23,80.25,27339.0,64.6334,64.6414,64.5449,64.561,27339.0
2017-04-10 12:10:00,80.25,80.26,80.12,80.2,38984.0,64.561,64.569,64.4564,64.5207,38984.0
2017-04-10 12:20:00,80.2,80.23,80.16,80.2,18814.0,64.5207,64.5449,64.4886,64.5207,18814.0
2017-04-10 12:30:00,80.21,80.3,80.17,80.27,30883.0,64.5288,64.6012,64.4966,64.5771,30883.0
2017-04-10 12:40:00,80.27,80.31,80.25,80.28,27197.0,64.5771,64.6092,64.561,64.5851,27197.0
2017-04-10 12:50:00,80.29,80.37,80.29,80.33,26226.0,64.5932,64.6575,64.5932,64.6253,26226.0
2017-04-10 13:00:00,80.33,80.39,80.32,80.34,25130.0,64.6253,64.6736,64.6173,64.6334,25130.0
2017-04-10 13:10:00,80.35,80.38,80.33,80.33,25452.0,64.6414,64.6656,64.6253,64.6253,25452.0
2017-04-10 13:20:00,80.32,80.38,80.32,80.34,35705.0,64.6173,64.6656,64.6173,64.6334,35705.0
2017-04-10 13:30:00,80.35,80.43,80.34,80.42,47379.0,64.6414,64.7058,64.6334,64.6977,47379.0
2017-04-10 13:40:00,80.42,80.45,80.4,80.45,27269.0,64.6977,64.7219,64.6816,64.7219,27269.0
2017-04-10 13:50:00,80.45,80.5,80.43,80.5,46765.0,64.7219,64.7621,64.7058,64.7621,46765.0
2017-04-10 14:00:00,80.5,80.5,80.36,80.37,54404.0,64.7621,64.7621,64.6495,64.6575,54404.0
2017-04-10 14:10:00,80.37,80.49,80.37,80.46,28582.0,64.6575,64.754,64.6575,64.7299,28582.0
2017-04-10 14:20:00,80.47,80.48,80.38,80.38,28192.0,64.738,64.746,64.6656,64.6656,28192.0
2017-04-10 14:30:00,80.39,80.43,80.36,80.38,33151.0,64.6736,64.7058,64.6495,64.6656,33151.0
2017-04-10 14:40:00,80.38,80.46,80.37,80.45,53061.0,64.6656,64.7299,64.6575,64.7219,53061.0
2017-04-10 14:50:00,80.44,80.5,80.44,80.46,59717.0,64.7138,64.7621,64.7138,64.7299,59717.0
2017-04-10 15:00:00,80.47,80.51,80.46,80.48,44565.0,64.738,64.7701,64.7299,64.746,44565.0
2017-04-10 15:10:00,80.48,80.51,80.44,80.46,45883.0,64.746,64.7701,64.7138,64.7299,45883.0
2017-04-10 15:20:00,80.45,80.45,80.32,80.38,63685.0,64.7219,64.7219,64.6173,64.6656,63685.0
2017-04-10 15:30:00,80.38,80.42,80.34,80.4,62611.0,64.6656,64.6977,64.6334,64.6816,62611.0
2017-04-10 15:40:00,80.4,80.4,80.31,80.31,86058.0,64.6816,64.6816,64.6092,64.6092,86058.0
2017-04-10 15:50:00,80.3,80.35,80.23,80.29,205335.0,64.6012,64.6414,64.5449,64.5932,205335.0
2017-04-11 09:30:00,80.11,80.35,80.08,80.18,69755.0,64.4483,64.6414,64.4242,64.5047,69755.0
2017-04-11 09:40:00,80.17,80.21,79.99,80.07,40038.0,64.4966,64.5288,64.3518,64.4162,40038.0
2017-04-11 09:50:00,80.02,80.09,79.92,80.05,30238.0,64.3759,64.4323,64.2955,64.4001,30238.0
2017-04-11 10:00:00,80.05,80.1,79.97,79.99,39063.0,64.4001,64.4403,64.3357,64.3518,39063.0
2017-04-11 10:10:00,80.01,80.1,79.95,79.99,47064.0,64.3679,64.4403,64.3196,64.3518,47064.0
2017-04-11 10:20:00,79.97,80.1,79.92,80.06,66406.0,64.3357,64.4403,64.2955,64.4081,66406.0
2017-04-11 10:30:00,80.03,80.03,79.88,79.98,34286.0,64.384,64.384,64.2633,64.3438,34286.0
2017-04-11 10:40:00,79.96,80.03,79.85,79.97,44446.0,64.3277,64.384,64.2392,64.3357,44446.0
2017-04-11 10:50:00,79.95,80.01,79.81,79.95,82942.0,64.3196,64.3679,64.207,64.3196,82942.0
2017-04-11 11:00:00,79.95,80.02,79.93,79.97,70972.0,64.3196,64.3759,64.3035,64.3357,70972.0
2017-04-11 11:10:00,79.96,80.03,79.96,79.98,42140.0,64.3277,64.384,64.3277,64.3438,42140.0
2017-04-11 11:20:00,79.97,79.98,79.79,79.82,44801.0,64.3357,64.3438,64.1909,64.215,44801.0
2017-04-11 11:30:00,79.82,79.94,79.8,79.92,51150.0,64.215,64.3116,64.1989,64.2955,51150.0
2017-04-11 11:40:00,79.92,79.94,79.86,79.91,37106.0,64.2955,64.3116,64.2472,64.2874,37106.0
2017-04-11 11:50:00,79.9,79.97,79.87,79.96,37596.0,64.2794,64.3357,64.2553,64.3277,37596.0
2017-04-11 12:00:00,79.97,80.02,79.94,80.0,26295.0,64.3357,64.3759,64.3116,64.3598,26295.0
2017-04-11 12:10:00,80.01,80.09,80.01,80.09,58814.0,64.3679,64.4323,64.3679,64.4323,58814.0
2017-04-11 12:20:00,80.08,80.1,80.06,80.08,44167.0,64.4242,64.4403,64.4081,64.4242,44167.0
2017-04-11 12:30:00,80.08,80.1,80.06,80.09,67151.0,64.4242,64.4403,64.4081,64.4323,67151.0
2017-04-11 12:40:00,80.09,80.1,80.05,80.05,30752.0,64.4323,64.4403,64.4001,64.4001,30752.0
2017-04-11 12:50:00,80.06,80.08,80.04,80.04,50183.0,64.4081,64.4242,64.392,64.392,50183.0
2017-04-11 13:00:00,80.05,80.14,80.04,80.11,45349.0,64.4001,64.4725,64.392,64.4483,45349.0
2017-04-11 13:10:00,80.1,80.13,80.07,80.09,19014.0,64.4403,64.4644,64.4162,64.4323,19014.0
2017-04-11 13:20:00,80.1,80.14,80.07,80.13,25095.0,64.4403,64.4725,64.4162,64.4644,25095.0
2017-04-11 13:30:00,80.13,80.18,80.1,80.17,26575.0,64.4644,64.5047,64.4403,64.4966,26575.0
2017-04-11 13:40:00,80.19,80.19,80.08,80.08,27939.0,64.5127,64.5127,64.4242,64.4242,27939.0
2017-04-11 13:50:00,80.08,80.09,80.0,80.02,74388.0,64.4242,64.4323,64.3598,64.3759,74388.0
2017-04-11 14:00:00,80.03,80.14,80.02,80.09,59014.0,64.384,64.4725,64.3759,64.4323,59014.0
2017-04-11 14:10:00,80.09,80.09,79.97,80.03,45531.0,64.4323,64.4323,64.3357,64.384,45531.0
2017-04-11 14:20:00,80.04,80.12,80.03,80.11,31062.0,64.392,64.4564,64.384,64.4483,31062.0
2017-04-11 14:30:00,80.1,80.13,80.06,80.13,32484.0,64.4403,64.4644,64.4081,64.4644,32484.0
2017-04-11 14:40:00,80.14,80.16,80.11,80.14,51807.0,64.4725,64.4886,64.4483,64.4725,51807.0
2017-04-11 14:50:00,80.14,80.21,80.13,80.13,65240.0,64.4725,64.5288,64.4644,64.4644,65240.0
2017-04-11 15:00:00,80.12,80.14,80.02,80.06,43168.0,64.4564,64.4725,64.3759,64.4081,43168.0
2017-04-11 15:10:00,80.06,80.06,79.93,80.01,73996.0,64.4081,64.4081,64.3035,64.3679,73996.0
2017-04-11 15:20:00,80.0,80.06,79.99,80.06,45909.0,64.3598,64.4081,64.3518,64.4081,45909.0
2017-04-11 15:30:00,80.05,80.05,80.01,80.05,53274.0,64.4001,64.4001,64.3679,64.4001,53274.0
2017-04-11 15:40:00,80.05,80.07,79.96,80.03,90078.0,64.4001,64.4162,64.3277,64.384,90078.0
2017-04-11 15:50:00,80.04,80.14,80.0,80.14,185769.0,64.392,64.4725,64.3598,64.4725,185769.0
2017-04-12 09:30:00,79.77,80.09,79.65,80.04,141835.0,64.1748,64.4323,64.0783,64.392,141835.0
2017-04-12 09:40:00,80.03,80.09,79.97,80.0,44974.0,64.384,64.4323,64.3357,64.3598,44974.0
2017-04-12 09:50:00,79.99,80.08,79.97,80.06,232425.0,64.3518,64.4242,64.3357,64.4081,232425.0
2017-04-12 10:00:00,80.04,80.08,79.95,79.96,60941.0,64.392,64.4242,64.3196,64.3277,60941.0
2017-04-12 10:10:00,79.97,80.01,79.93,80.0,64524.0,64.3357,64.3679,64.3035,64.3598,64524.0
2017-04-12 10:20:00,79.99,80.01,79.92,79.93,46516.0,64.3518,64.3679,64.2955,64.3035,46516.0
2017-04-12 10:30:00,79.92,79.95,79.85,79.94,72577.0,64.2955,64.3196,64.2392,64.3116,72577.0
2017-04-12 10:40:00,79.95,80.02,79.94,79.98,72583.0,64.3196,64.3759,64.3116,64.3438,72583.0
2017-04-12 10:50:00,79.97,79.98,79.91,79.92,79181.0,64.3357,64.3438,64.2874,64.2955,79181.0
2017-04-12 11:00:00,79.92,79.96,79.9,79.93,67217.0,64.2955,64.3277,64.2794,64.3035,67217.0
2017-04-12 11:10:00,79.94,80.02,79.9,80.01,50858.0,64.3116,64.3759,64.2794,64.3679,50858.0
2017-04-12 11:20:00,80.01,80.1,79.98,80.04,106015.0,64.3679,64.4403,64.3438,64.392,106015.0
2017-04-12 11:30:00,80.04,80.06,79.91,79.98,71541.0,64.392,64.4081,64.2874,64.3438,71541.0
2017-04-12 11:40:00,79.98,80.03,79.94,79.98,62716.0,64.3438,64.384,64.3116,64.3438,62716.0
2017-04-12 11:50:00,79.97,80.0,79.87,79.98,118225.0,64.3357,64.3598,64.2553,64.3438,118225.0
2017-04-12 12:00:00,79.97,80.13,79.97,80.1,113992.0,64.3357,64.4644,64.3357,64.4403,113992.0
2017-04-12 12:10:00,80.11,80.14,80.04,80.07,101932.0,64.4483,64.4725,64.392,64.4162,101932.0
2017-04-12 12:20:00,80.08,80.1,80.01,80.01,66420.0,64.4242,64.4403,64.3679,64.3679,66420.0
2017-04-12 12:30:00,80.01,80.06,79.98,80.02,53365.0,64.3679,64.4081,64.3438,64.3759,53365.0
2017-04-12 12:40:00,80.02,80.05,80.0,80.03,46508.0,64.3759,64.4001,64.3598,64.384,46508.0
2017-04-12 12:50:00,80.04,80.05,79.96,79.98,29974.0,64.392,64.4001,64.3277,64.3438,29974.0
2017-04-12 13:00:00,79.99,80.05,79.98,80.04,32297.0,64.3518,64.4001,64.3438,64.392,32297.0
2017-04-12 13:10:00,80.04,80.07,80.0,80.06,49530.0,64.392,64.4162,64.3598,64.4081,49530.0
2017-04-12 13:20:00,80.04,80.06,80.0,80.02,23666.0,64.392,64.4081,64.3598,64.3759,23666.0
2017-04-12 13:30:00,80.02,80.05,79.94,80.04,35004.0,64.3759,64.4001,64.3116,64.392,35004.0
2017-04-12 13:40:00,80.05,80.07,80.01,80.04,46986.0,64.4001,64.4162,64.3679,64.392,46986.0
2017-04-12 13:50:00,80.05,80.16,80.03,80.13,61070.0,64.4001,64.4886,64.384,64.4644,61070.0
2017-04-12 14:00:00,80.15,80.16,80.04,80.05,84018.0,64.4805,64.4886,64.392,64.4001,84018.0
2017-04-12 14:10:00,80.05,80.1,80.02,80.06,65044.0,64.4001,64.4403,64.3759,64.4081,65044.0
2017-04-12 14:20:00,80.05,80.08,80.04,80.08,37831.0,64.4001,64.4242,64.392,64.4242,37831.0
2017-04-12 14:30:00,80.07,80.08,79.99,79.99,72563.0,64.4162,64.4242,64.3518,64.3518,72563.0
2017-04-12 14:40:00,79.98,80.02,79.95,79.95,40545.0,64.3438,64.3759,64.3196,64.3196,40545.0
2017-04-12 14:50:00,79.95,80.06,79.94,80.02,63572.0,64.3196,64.4081,64.3116,64.3759,63572.0
2017-04-12 15:00:00,80.03,80.05,80.0,80.03,82844.0,64.384,64.4001,64.3598,64.384,82844.0
2017-04-12 15:10:00,80.03,80.08,79.92,79.93,86489.0,64.384,64.4242,64.2955,64.3035,86489.0
2017-04-12 15:20:00,79.93,80.09,79.92,80.03,81940.0,64.3035,64.4323,64.2955,64.384,81940.0
2017-04-12 15:30:00,80.04,80.08,80.0,80.0,92929.0,64.392,64.4242,64.3598,64.3598,92929.0
2017-04-12 15:40:00,80.0,80.06,79.93,79.95,105817.0,64.3598,64.4081,64.3035,64.3196,105817.0
2017-04-12 15:50:00,79.95,80.11,79.95,80.09,229901.0,64.3196,64.4483,64.3196,64.4323,229901.0
2017-04-13 09:30:00,80.0,80.18,79.88,80.16,152908.0,64.3598,64.5047,64.2633,64.4886,152908.0
2017-04-13 09:40:00,80.17,80.2,80.04,80.16,130969.0,64.4966,64.5207,64.392,64.4886,130969.0
2017-04-13 09:50:00,80.15,80.37,80.14,80.33,97418.0,64.4805,64.6575,64.4725,64.6253,97418.0
2017-04-13 10:00:00,80.34,80.5,80.2,80.21,97901.0,64.6334,64.7621,64.5207,64.5288,97901.0
2017-04-13 10:10:00,80.2,80.3,80.17,80.28,42944.0,64.5207,64.6012,64.4966,64.5851,42944.0
2017-04-13 10:20:00,80.27,80.27,80.13,80.19,40738.0,64.5771,64.5771,64.4644,64.5127,40738.0
2017-04-13 10:30:00,80.17,80.22,80.15,80.2,75027.0,64.4966,64.5368,64.4805,64.5207,75027.0
2017-04-13 10:40:00,80.2,80.21,80.12,80.14,45952.0,64.5207,64.5288,64.4564,64.4725,45952.0
2017-04-13 10:50:00,80.14,80.26,80.11,80.24,59677.0,64.4725,64.569,64.4483,64.5529,59677.0
2017-04-13 11:00:00,80.23,80.32,80.23,80.3,50145.0,64.5449,64.6173,64.5449,64.6012,50145.0
2017-04-13 11:10:00,80.31,80.33,80.28,80.29,154798.0,64.6092,64.6253,64.5851,64.5932,154798.0
2017-04-13 11:20:00,80.29,80.39,80.29,80.36,71007.0,64.5932,64.6736,64.5932,64.6495,71007.0
2017-04-13 11:30:00,80.36,80.41,80.33,80.35,109819.0,64.6495,64.6897,64.6253,64.6414,109819.0
2017-04-13 11:40:00,80.35,80.36,80.29,80.31,42482.0,64.6414,64.6495,64.5932,64.6092,42482.0
2017-04-13 11:50:00,80.3,80.3,80.24,80.25,24220.0,64.6012,64.6012,64.5529,64.561,24220.0
2017-04-13 12:00:00,80.25,80.27,80.2,80.26,64120.0,64.561,64.5771,64.5207,64.569,64120.0
2017-04-13 12:10:00,80.26,80.26,80.18,80.24,35009.0,64.569,64.569,64.5047,64.5529,35009.0
2017-04-13 12:20:00,80.24,80.31,80.22,80.3,50748.0,64.5529,64.6092,64.5368,64.6012,50748.0
2017-04-13 12:30:00,80.31,80.32,80.24,80.28,60221.0,64.6092,64.6173,64.5529,64.5851,60221.0
2017-04-13 12:40:00,80.28,80.31,80.25,80.29,86757.0,64.5851,64.6092,64.561,64.5932,86757.0
2017-04-13 12:50:00,80.29,80.39,80.26,80.35,148542.0,64.5932,64.6736,64.569,64.6414,148542.0
2017-04-13 13:00:00,80.34,80.34,80.24,80.31,36030.0,64.6334,64.6334,64.5529,64.6092,36030.0
2017-04-13 13:10:00,80.3,80.31,80.27,80.27,30523.0,64.6012,64.6092,64.5771,64.5771,30523.0
2017-04-13 13:20:00,80.28,80.31,80.24,80.29,40622.0,64.5851,64.6092,64.5529,64.5932,40622.0
2017-04-13 13:30:00,80.3,80.31,80.28,80.29,47253.0,64.6012,64.6092,64.5851,64.5932,47253.0
2017-04-13 13:40:00,80.3,80.31,80.16,80.17,39513.0,64.6012,64.6092,64.4886,64.4966,39513.0
2017-04-13 13:50:00,80.17,80.24,80.16,80.23,40006.0,64.4966,64.5529,64.4886,64.5449,40006.0
2017-04-13 14:00:00,80.23,80.3,80.18,80.3,46432.0,64.5449,64.6012,64.5047,64.6012,46432.0
2017-04-13 14:10:00,80.3,80.31,80.28,80.3,47445.0,64.6012,64.6092,64.5851,64.6012,47445.0
2017-04-13 14:20:00,80.3,80.33,80.26,80.3,60547.0,64.6012,64.6253,64.569,64.6012,60547.0
2017-04-13 14:30:00,80.3,80.37,80.3,80.35,108523.0,64.6012,64.6575,64.6012,64.6414,108523.0
2017-04-13 14:40:00,80.35,80.42,80.34,80.4,88656.0,64.6414,64.6977,64.6334,64.6816,88656.0
2017-04-13 14:50:00,80.39,80.41,80.35,80.38,43824.0,64.6736,64.6897,64.6414,64.6656,43824.0
2017-04-13 15:00:00,80.37,80.39,80.31,80.31,39318.0,64.6575,64.6736,64.6092,64.6092,39318.0
2017-04-13 15:10:00,80.32,80.32,80.22,80.25,47750.0,64.6173,64.6173,64.5368,64.561,47750.0
2017-04-13 15:20:00,80.25,80.3,80.21,80.22,76052.0,64.561,64.6012,64.5288,64.5368,76052.0
2017-04-13 15:30:00,80.22,80.25,80.06,80.08,79707.0,64.5368,64.561,64.4081,64.4242,79707.0
2017-04-13 15:40:00,80.08,80.25,80.04,80.23,124919.0,64.4242,64.561,64.392,64.5449,124919.0
2017-04-13 15:50:00,80.22,80.23,80.01,80.03,211042.0,64.5368,64.5449,64.3679,64.384,211042.0
2017-04-17 09:30:00,80.17,80.2,80.0,80.01,97827.0,64.4966,64.5207,64.3598,64.3679,97827.0
2017-04-17 09:40:00,80.03,80.04,79.91,79.92,30194.0,64.384,64.392,64.2874,64.2955,30194.0
2017-04-17 09:50:00,79.91,80.19,79.91,80.18,36503.0,64.2874,64.5127,64.2874,64.5047,36503.0
2017-04-17 10:00:00,80.17,80.35,80.17,80.34,42649.0,64.4966,64.6414,64.4966,64.6334,42649.0
2017-04-17 10:10:00,80.34,80.41,80.3,80.35,52664.0,64.6334,64.6897,64.6012,64.6414,52664.0
2017-04-17 10:20:00,80.36,80.37,80.27,80.29,58479.0,64.6495,64.6575,64.5771,64.5932,58479.0
2017-04-17 10:30:00,80.29,80.35,80.27,80.31,50363.0,64.5932,64.6414,64.5771,64.6092,50363.0
2017-04-17 10:40:00,80.31,80.31,80.27,80.28,36086.0,64.6092,64.6092,64.5771,64.5851,36086.0
2017-04-17 10:50:00,80.29,80.31,80.24,80.31,37812.0,64.5932,64.6092,64.5529,64.6092,37812.0
2017-04-17 11:00:00,80.31,80.32,80.26,80.26,21107.0,64.6092,64.6173,64.569,64.569,21107.0
2017-04-17 11:10:00,80.27,80.32,80.24,80.32,39721.0,64.5771,64.6173,64.5529,64.6173,39721.0
2017-04-17 11:20:00,80.32,80.33,80.25,80.3,38852.0,64.6173,64.6253,64.561,64.6012,38852.0
2017-04-17 11:30:00,80.31,80.31,80.25,80.26,62831.0,64.6092,64.6092,64.561,64.569,62831.0
2017-04-17 11:40:00,80.27,80.3,80.22,80.25,33626.0,64.5771,64.6012,64.5368,64.561,33626.0
2017-04-17 11:50:00,80.25,80.27,80.14,80.17,28902.0,64.561,64.5771,64.4725,64.4966,28902.0
2017-04-17 12:00:00,80.17,80.21,80.17,80.2,24393.0,64.4966,64.5288,64.4966,64.5207,24393.0
2017-04-17 12:10:00,80.2,80.21,80.16,80.21,38651.0,64.5207,64.5288,64.4886,64.5288,38651.0
2017-04-17 12:20:00,80.21,80.28,80.2,80.27,37031.0,64.5288,64.5851,64.5207,64.5771,37031.0
2017-04-17 12:30:00,80.27,80.29,80.24,80.26,42794.0,64.5771,64.5932,64.5529,64.569,42794.0
2017-04-17 12:40:00,80.26,80.31,80.25,80.28,33369.0,64.569,64.6092,64.561,64.5851,33369.0
2017-04-17 12:50:00,80.27,80.3,80.23,80.3,33626.0,64.5771,64.6012,64.5449,64.6012,33626.0
2017-04-17 13:00:00,80.3,80.38,80.29,80.34,58874.0,64.6012,64.6656,64.5932,64.6334,58874.0
2017-04-17 13:10:00,80.34,80.36,80.28,80.34,40597.0,64.6334,64.6495,64.5851,64.6334,40597.0
2017-04-17 13:20:00,80.33,80.34,80.29,80.3,49035.0,64.6253,64.6334,64.5932,64.6012,49035.0
2017-04-17 13:30:00,80.3,80.36,80.29,80.36,73182.0,64.6012,64.6495,64.5932,64.6495,73182.0
2017-04-17 13:40:00,80.35,80.36,80.32,80.34,41150.0,64.6414,64.6495,64.6173,64.6334,41150.0
2017-04-17 13:50:00,80.34,80.37,80.33,80.34,39065.0,64.6334,64.6575,64.6253,64.6334,39065.0
2017-04-17 14:00:00,80.34,80.37,80.33,80.34,33720.0,64.6334,64.6575,64.6253,64.6334,33720.0
2017-04-17 14:10:00,80.35,80.36,80.33,80.33,42217.0,64.6414,64.6495,64.6253,64.6253,42217.0
2017-04-17 14:20:00,80.34,80.37,80.33,80.33,49023.0,64.6334,64.6575,64.6253,64.6253,49023.0
2017-04-17 14:30:00,80.33,80.37,80.33,80.36,31251.0,64.6253,64.6575,64.6253,64.6495,31251.0
2017-04-17 14:40:00,80.37,80.37,80.32,80.32,39595.0,64.6575,64.6575,64.6173,64.6173,39595.0
2017-04-17 14:50:00,80.31,80.33,80.27,80.29,44645.0,64.6092,64.6253,64.5771,64.5932,44645.0
2017-04-17 15:00:00,80.3,80.3,80.27,80.29,23798.0,64.6012,64.6012,64.5771,64.5932,23798.0
2017-04-17 15:10:00,80.28,80.34,80.25,80.32,61660.0,64.5851,64.6334,64.561,64.6173,61660.0
2017-04-17 15:20:00,80.32,80.4,80.31,80.37,151743.0,64.6173,64.6816,64.6092,64.6575,151743.0
2017-04-17 15:30:00,80.36,80.37,80.31,80.35,52130.0,64.6495,64.6575,64.6092,64.6414,52130.0
2017-04-17 15:40:00,80.36,80.36,80.3,80.35,108413.0,64.6495,64.6495,64.6012,64.6414,108413.0
2017-04-17 15:50:00,80.36,80.37,80.3,80.36,192559.0,64.6495,64.6575,64.6012,64.6495,192559.0
2017-04-18 09:30:00,80.68,80.68,80.28,80.51,317997.0,64.9069,64.9069,64.5851,64.7701,317997.0
2017-04-18 09:40:00,80.51,80.51,80.24,80.28,123499.0,64.7701,64.7701,64.5529,64.5851,123499.0
2017-04-18 09:50:00,80.28,80.48,80.27,80.48,144809.0,64.5851,64.746,64.5771,64.746,144809.0
2017-04-18 10:00:00,80.48,80.6,80.45,80.5,194760.0,64.746,64.8425,64.7219,64.7621,194760.0
2017-04-18 10:10:00,80.51,80.56,80.3,80.3,81746.0,64.7701,64.8104,64.6012,64.6012,81746.0
2017-04-18 10:20:00,80.3,80.39,80.26,80.28,86219.0,64.6012,64.6736,64.569,64.5851,86219.0
2017-04-18 10:30:00,80.3,80.3,80.17,80.19,64518.0,64.6012,64.6012,64.4966,64.5127,64518.0
2017-04-18 10:40:00,80.18,80.22,80.12,80.15,83396.0,64.5047,64.5368,64.4564,64.4805,83396.0
2017-04-18 10:50:00,80.15,80.23,80.13,80.23,72331.0,64.4805,64.5449,64.4644,64.5449,72331.0
2017-04-18 11:00:00,80.23,80.35,80.22,80.33,99057.0,64.5449,64.6414,64.5368,64.6253,99057.0
2017-04-18 11:10:00,80.33,80.4,80.28,80.34,100152.0,64.6253,64.6816,64.5851,64.6334,100152.0
2017-04-18 11:20:00,80.34,80.36,80.28,80.32,70707.0,64.6334,64.6495,64.5851,64.6173,70707.0
2017-04-18 11:30:00,80.32,80.35,80.19,80.27,92996.0,64.6173,64.6414,64.5127,64.5771,92996.0
2017-04-18 11:40:00,80.27,80.34,80.25,80.29,57198.0,64.5771,64.6334,64.561,64.5932,57198.0
2017-04-18 11:50:00,80.29,80.33,80.24,80.25,42270.0,64.5932,64.6253,64.5529,64.561,42270.0
2017-04-18 12:00:00,80.25,80.27,80.18,80.22,74369.0,64.561,64.5771,64.5047,64.5368,74369.0
2017-04-18 12:10:00,80.22,80.27,80.18,80.2,57136.0,64.5368,64.5771,64.5047,64.5207,57136.0
2017-04-18 12:20:00,80.21,80.26,80.2,80.26,47711.0,64.5288,64.569,64.5207,64.569,47711.0
2017-04-18 12:30:00,80.25,80.27,80.19,80.2,44086.0,64.561,64.5771,64.5127,64.5207,44086.0
2017-04-18 12:40:00,80.2,80.25,80.19,80.2,187862.0,64.5207,64.561,64.5127,64.5207,187862.0
2017-04-18 12:50:00,80.21,80.23,80.16,80.21,82718.0,64.5288,64.5449,64.4886,64.5288,82718.0
2017-04-18 13:00:00,80.2,80.21,80.14,80.16,90803.0,64.5207,64.5288,64.4725,64.4886,90803.0
2017-04-18 13:10:00,80.17,80.21,80.15,80.18,162661.0,64.4966,64.5288,64.4805,64.5047,162661.0
2017-04-18 13:20:00,80.19,80.24,80.17,80.22,53140.0,64.5127,64.5529,64.4966,64.5368,53140.0
2017-04-18 13:30:00,80.22,80.27,80.18,80.26,43105.0,64.5368,64.5771,64.5047,64.569,43105.0
2017-04-18 13:40:00,80.26,80.32,80.25,80.31,37081.0,64.569,64.6173,64.561,64.6092,37081.0
2017-04-18 13:50:00,80.32,80.36,80.31,80.36,39596.0,64.6173,64.6495,64.6092,64.6495,39596.0
2017-04-18 14:00:00,80.36,80.36,80.31,80.32,61761.0,64.6495,64.6495,64.6092,64.6173,61761.0
2017-04-18 14:10:00,80.33,80.34,80.28,80.32,83312.0,64.6253,64.6334,64.5851,64.6173,83312.0
2017-04-18 14:20:00,80.31,80.41,80.3,80.4,85516.0,64.6092,64.6897,64.6012,64.6816,85516.0
2017-04-18 14:30:00,80.41,80.42,80.38,80.4,82227.0,64.6897,64.6977,64.6656,64.6816,82227.0
2017-04-18 14:40:00,80.4,80.41,80.33,80.37,81700.0,64.6816,64.6897,64.6253,64.6575,81700.0
2017-04-18 14:50:00,80.37,80.42,80.36,80.41,104753.0,64.6575,64.6977,64.6495,64.6897,104753.0
2017-04-18 15:00:00,80.42,80.42,80.37,80.39,73908.0,64.6977,64.6977,64.6575,64.6736,73908.0
2017-04-18 15:10:00,80.39,80.4,80.3,80.33,50881.0,64.6736,64.6816,64.6012,64.6253,50881.0
2017-04-18 15:20:00,80.33,80.34,80.28,80.3,80251.0,64.6253,64.6334,64.5851,64.6012,80251.0
2017-04-18 15:30:00,80.3,80.4,80.28,80.39,97591.0,64.6012,64.6816,64.5851,64.6736,97591.0
2017-04-18 15:40:00,80.39,80.42,80.35,80.4,151866.0,64.6736,64.6977,64.6414,64.6816,151866.0
2017-04-18 15:50:00,80.4,80.42,80.34,80.34,401278.0,64.6816,64.6977,64.6334,64.6334,401278.0
2017-04-19 09:30:00,80.75,80.75,80.43,80.5,166304.0,64.9632,64.9632,64.7058,64.7621,166304.0
2017-04-19 09:40:00,80.5,80.52,80.34,80.43,34176.0,64.7621,64.7782,64.6334,64.7058,34176.0
2017-04-19 09:50:00,80.43,80.48,80.4,80.41,45050.0,64.7058,64.746,64.6816,64.6897,45050.0
2017-04-19 10:00:00,80.41,80.5,80.38,80.49,89867.0,64.6897,64.7621,64.6656,64.754,89867.0
2017-04-19 10:10:00,80.5,80.54,80.46,80.53,61787.0,64.7621,64.7943,64.7299,64.7862,61787.0
2017-04-19 10:20:00,80.53,80.56,80.48,80.5,72837.0,64.7862,64.8104,64.746,64.7621,72837.0
2017-04-19 10:30:00,80.5,80.54,80.45,80.54,82336.0,64.7621,64.7943,64.7219,64.7943,82336.0
2017-04-19 10:40:00,80.54,80.58,80.5,80.51,62047.0,64.7943,64.8265,64.7621,64.7701,62047.0
2017-04-19 10:50:00,80.5,80.61,80.48,80.57,45088.0,64.7621,64.8506,64.746,64.8184,45088.0
2017-04-19 11:00:00,80.58,80.59,80.53,80.55,58581.0,64.8265,64.8345,64.7862,64.8023,58581.0
2017-04-19 11:10:00,80.56,80.63,80.54,80.58,93579.0,64.8104,64.8667,64.7943,64.8265,93579.0
2017-04-19 11:20:00,80.59,80.61,80.53,80.54,53561.0,64.8345,64.8506,64.7862,64.7943,53561.0
2017-04-19 11:30:00,80.54,80.55,80.48,80.51,54107.0,64.7943,64.8023,64.746,64.7701,54107.0
2017-04-19 11:40:00,80.52,80.56,80.5,80.56,46582.0,64.7782,64.8104,64.7621,64.8104,46582.0
2017-04-19 11:50:00,80.57,80.61,80.49,80.5,45801.0,64.8184,64.8506,64.754,64.7621,45801.0
2017-04-19 12:00:00,80.5,80.51,80.38,80.45,51897.0,64.7621,64.7701,64.6656,64.7219,51897.0
2017-04-19 12:10:00,80.43,80.46,80.38,80.41,37308.0,64.7058,64.7299,64.6656,64.6897,37308.0
2017-04-19 12:20:00,80.42,80.43,80.36,80.38,29525.0,64.6977,64.7058,64.6495,64.6656,29525.0
2017-04-19 12:30:00,80.37,80.4,80.36,80.4,27674.0,64.6575,64.6816,64.6495,64.6816,27674.0
2017-04-19 12:40:00,80.41,80.47,80.4,80.45,41132.0,64.6897,64.738,64.6816,64.7219,41132.0
2017-04-19 12:50:00,80.45,80.51,80.45,80.48,60305.0,64.7219,64.7701,64.7219,64.746,60305.0
2017-04-19 13:00:00,80.49,80.52,80.47,80.49,84575.0,64.754,64.7782,64.738,64.754,84575.0
2017-04-19 13:10:00,80.49,80.54,80.48,80.53,90532.0,64.754,64.7943,64.746,64.7862,90532.0
2017-04-19 13:20:00,80.53,80.61,80.52,80.56,83769.0,64.7862,64.8506,64.7782,64.8104,83769.0
2017-04-19 13:30:00,80.56,80.56,80.49,80.53,73670.0,64.8104,64.8104,64.754,64.7862,73670.0
2017-04-19 13:40:00,80.54,80.57,80.49,80.54,53755.0,64.7943,64.8184,64.754,64.7943,53755.0
2017-04-19 13:50:00,80.55,80.56,80.49,80.5,51301.0,64.8023,64.8104,64.754,64.7621,51301.0
2017-04-19 14:00:00,80.51,80.56,80.46,80.51,52004.0,64.7701,64.8104,64.7299,64.7701,52004.0
2017-04-19 14:10:00,80.49,80.51,80.44,80.51,35148.0,64.754,64.7701,64.7138,64.7701,35148.0
2017-04-19 14:20:00,80.51,80.54,80.49,80.5,42937.0,64.7701,64.7943,64.754,64.7621,42937.0
2017-04-19 14:30:00,80.5,80.51,80.49,80.5,46726.0,64.7621,64.7701,64.754,64.7621,46726.0
2017-04-19 14:40:00,80.5,80.51,80.45,80.46,42599.0,64.7621,64.7701,64.7219,64.7299,42599.0
2017-04-19 14:50:00,80.45,80.46,80.35,80.4,56758.0,64.7219,64.7299,64.6414,64.6816,56758.0
2017-04-19 15:00:00,80.4,80.43,80.36,80.41,73513.0,64.6816,64.7058,64.6495,64.6897,73513.0
2017-04-19 15:10:00,80.4,80.47,80.39,80.47,75758.0,64.6816,64.738,64.6736,64.738,75758.0
2017-04-19 15:20:00,80.47,80.48,80.43,80.44,87004.0,64.738,64.746,64.7058,64.7138,87004.0
2017-04-19 15:30:00,80.44,80.45,80.31,80.34,143882.0,64.7138,64.7219,64.6092,64.6334,143882.0
2017-04-19 15:40:00,80.33,80.37,80.31,80.33,194712.0,64.6253,64.6575,64.6092,64.6253,194712.0
2017-04-19 15:50:00,80.33,80.35,80.27,80.3,339883.0,64.6253,64.6414,64.5771,64.6012,339883.0
2017-04-20 09:30:00,80.16,80.35,79.95,80.03,145856.0,64.4886,64.6414,64.3196,64.384,145856.0
2017-04-20 09:40:00,80.03,80.03,79.91,79.95,48855.0,64.384,64.384,64.2874,64.3196,48855.0
2017-04-20 09:50:00,79.96,80.02,79.91,80.01,61846.0,64.3277,64.3759,64.2874,64.3679,61846.0
2017-04-20 10:00:00,80.02,80.12,79.97,80.07,71778.0,64.3759,64.4564,64.3357,64.4162,71778.0
2017-04-20 10:10:00,80.07,80.22,80.06,80.13,57786.0,64.4162,64.5368,64.4081,64.4644,57786.0
2017-04-20 10:20:00,80.13,80.15,80.05,80.09,77211.0,64.4644,64.4805,64.4001,64.4323,77211.0
2017-04-20 10:30:00,80.09,80.27,80.08,80.22,139654.0,64.4323,64.5771,64.4242,64.5368,139654.0
2017-04-20 10:40:00,80.23,80.24,80.15,80.21,505516.0,64.5449,64.5529,64.4805,64.5288,505516.0
2017-04-20 10:50:00,80.22,80.23,80.15,80.2,212397.0,64.5368,64.5449,64.4805,64.5207,212397.0
2017-04-20 11:00:00,80.21,80.3,80.2,80.27,175156.0,64.5288,64.6012,64.5207,64.5771,175156.0
2017-04-20 11:10:00,80.27,80.3,80.22,80.3,61139.0,64.5771,64.6012,64.5368,64.6012,61139.0
2017-04-20 11:20:00,80.3,80.4,80.28,80.37,145761.0,64.6012,64.6816,64.5851,64.6575,145761.0
2017-04-20 11:30:00,80.37,80.53,80.33,80.51,104426.0,64.6575,64.7862,64.6253,64.7701,104426.0
2017-04-20 11:40:00,80.52,80.55,80.48,80.53,159365.0,64.7782,64.8023,64.746,64.7862,159365.0
2017-04-20 11:50:00,80.52,80.54,80.49,80.51,79344.0,64.7782,64.7943,64.754,64.7701,79344.0
2017-04-20 12:00:00,80.52,80.55,80.46,80.52,187992.0,64.7782,64.8023,64.7299,64.7782,187992.0
2017-04-20 12:10:00,80.53,80.55,80.49,80.54,147739.0,64.7862,64.8023,64.754,64.7943,147739.0
2017-04-20 12:20:00,80.54,80.69,80.54,80.69,134240.0,64.7943,64.9149,64.7943,64.9149,134240.0
2017-04-20 12:30:00,80.69,80.74,80.64,80.73,72094.0,64.9149,64.9552,64.8747,64.9471,72094.0
2017-04-20 12:40:00,80.72,80.81,80.71,80.81,70038.0,64.9391,65.0115,64.931,65.0115,70038.0
2017-04-20 12:50:00,80.81,80.9,80.8,80.9,119225.0,65.0115,65.0839,65.0034,65.0839,119225.0
2017-04-20 13:00:00,80.9,80.95,80.87,80.88,102475.0,65.0839,65.1241,65.0598,65.0678,102475.0
2017-04-20 13:10:00,80.88,80.92,80.83,80.86,122394.0,65.0678,65.1,65.0276,65.0517,122394.0
2017-04-20 13:20:00,80.86,80.94,80.84,80.94,70283.0,65.0517,65.1161,65.0356,65.1161,70283.0
2017-04-20 13:30:00,80.94,80.95,80.89,80.95,83062.0,65.1161,65.1241,65.0758,65.1241,83062.0
2017-04-20 13:40:00,80.94,81.14,80.93,81.11,104733.0,65.1161,65.277,65.108,65.2528,104733.0
2017-04-20 13:50:00,81.11,81.22,81.09,81.11,144338.0,65.2528,65.3413,65.2367,65.2528,144338.0
2017-04-20 14:00:00,81.11,81.14,81.02,81.02,62807.0,65.2528,65.277,65.1804,65.1804,62807.0
2017-04-20 14:10:00,81.02,81.03,80.96,80.98,51678.0,65.1804,65.1885,65.1322,65.1483,51678.0
2017-04-20 14:20:00,80.99,81.02,80.97,80.98,55834.0,65.1563,65.1804,65.1402,65.1483,55834.0
2017-04-20 14:30:00,80.98,81.09,80.98,81.05,69039.0,65.1483,65.2367,65.1483,65.2046,69039.0
2017-04-20 14:40:00,81.05,81.16,81.04,81.16,137459.0,65.2046,65.2931,65.1965,65.2931,137459.0
2017-04-20 14:50:00,81.15,81.21,81.14,81.19,71736.0,65.285,65.3333,65.277,65.3172,71736.0
2017-04-20 15:00:00,81.19,81.2,81.12,81.14,85160.0,65.3172,65.3252,65.2609,65.277,85160.0
2017-04-20 15:10:00,81.14,81.18,81.09,81.1,79251.0,65.277,65.3092,65.2367,65.2448,79251.0
2017-04-20 15:20:00,81.1,81.12,81.06,81.12,88096.0,65.2448,65.2609,65.2126,65.2609,88096.0
2017-04-20 15:30:00,81.12,81.24,81.11,81.22,115735.0,65.2609,65.3574,65.2528,65.3413,115735.0
2017-04-20 15:40:00,81.21,81.22,81.15,81.18,104493.0,65.3333,65.3413,65.285,65.3092,104493.0
2017-04-20 15:50:00,81.17,81.2,81.01,81.03,291544.0,65.3011,65.3252,65.1724,65.1885,291544.0
2017-04-21 09:30:00,80.99,81.07,80.81,80.81,384655.0,65.1563,65.2207,65.0115,65.0115,384655.0
2017-04-21 09:40:00,80.83,80.85,80.74,80.8,42868.0,65.0276,65.0437,64.9552,65.0034,42868.0
2017-04-21 09:50:00,80.78,80.89,80.75,80.87,56378.0,64.9874,65.0758,64.9632,65.0598,56378.0
2017-04-21 10:00:00,80.85,80.93,80.84,80.87,38074.0,65.0437,65.108,65.0356,65.0598,38074.0
2017-04-21 10:10:00,80.87,80.9,80.79,80.8,23057.0,65.0598,65.0839,64.9954,65.0034,23057.0
2017-04-21 10:20:00,80.8,80.81,80.71,80.78,53844.0,65.0034,65.0115,64.931,64.9874,53844.0
2017-04-21 10:30:00,80.77,80.82,80.72,80.72,57041.0,64.9793,65.0195,64.9391,64.9391,57041.0
2017-04-21 10:40:00,80.72,80.72,80.61,80.63,50385.0,64.9391,64.9391,64.8506,64.8667,50385.0
2017-04-21 10:50:00,80.63,80.66,80.59,80.64,60371.0,64.8667,64.8908,64.8345,64.8747,60371.0
2017-04-21 11:00:00,80.64,80.65,80.56,80.56,37507.0,64.8747,64.8828,64.8104,64.8104,37507.0
2017-04-21 11:10:00,80.56,80.63,80.54,80.62,37106.0,64.8104,64.8667,64.7943,64.8586,37106.0
2017-04-21 11:20:00,80.61,80.71,80.59,80.69,38922.0,64.8506,64.931,64.8345,64.9149,38922.0
2017-04-21 11:30:00,80.7,80.76,80.66,80.72,38439.0,64.923,64.9713,64.8908,64.9391,38439.0
2017-04-21 11:40:00,80.72,80.74,80.67,80.68,70188.0,64.9391,64.9552,64.8989,64.9069,70188.0
2017-04-21 11:50:00,80.67,80.7,80.64,80.65,52965.0,64.8989,64.923,64.8747,64.8828,52965.0
2017-04-21 12:00:00,80.65,80.66,80.58,80.58,39053.0,64.8828,64.8908,64.8265,64.8265,39053.0
2017-04-21 12:10:00,80.58,80.61,80.48,80.49,38110.0,64.8265,64.8506,64.746,64.754,38110.0
2017-04-21 12:20:00,80.5,80.64,80.5,80.61,38243.0,64.7621,64.8747,64.7621,64.8506,38243.0
2017-04-21 12:30:00,80.61,80.62,80.53,80.54,65146.0,64.8506,64.8586,64.7862,64.7943,65146.0
2017-04-21 12:40:00,80.54,80.57,80.51,80.51,85702.0,64.7943,64.8184,64.7701,64.7701,85702.0
2017-04-21 12:50:00,80.52,80.59,80.52,80.56,20041.0,64.7782,64.8345,64.7782,64.8104,20041.0
2017-04-21 13:00:00,80.56,80.56,80.47,80.47,18109.0,64.8104,64.8104,64.738,64.738,18109.0
2017-04-21 13:10:00,80.47,80.48,80.29,80.34,63367.0,64.738,64.746,64.5932,64.6334,63367.0
2017-04-21 13:20:00,80.32,80.43,80.32,80.41,26983.0,64.6173,64.7058,64.6173,64.6897,26983.0
2017-04-21 13:30:00,80.42,80.42,80.38,80.38,24235.0,64.6977,64.6977,64.6656,64.6656,24235.0
2017-04-21 13:40:00,80.38,80.42,80.36,80.42,17271.0,64.6656,64.6977,64.6495,64.6977,17271.0
2017-04-21 13:50:00,80.41,80.56,80.41,80.54,37382.0,64.6897,64.8104,64.6897,64.7943,37382.0
2017-04-21 14:00:00,80.54,80.56,80.45,80.47,29650.0,64.7943,64.8104,64.7219,64.738,29650.0
2017-04-21 14:10:00,80.48,80.52,80.46,80.49,23440.0,64.746,64.7782,64.7299,64.754,23440.0
2017-04-21 14:20:00,80.48,80.62,80.48,80.61,35903.0,64.746,64.8586,64.746,64.8506,35903.0
2017-04-21 14:30:00,80.62,80.7,80.61,80.7,40509.0,64.8586,64.923,64.8506,64.923,40509.0
2017-04-21 14:40:00,80.7,80.72,80.68,80.69,32860.0,64.923,64.9391,64.9069,64.9149,32860.0
2017-04-21 14:50:00,80.69,80.69,80.65,80.69,29444.0,64.9149,64.9149,64.8828,64.9149,29444.0
2017-04-21 15:00:00,80.69,80.7,80.5,80.5,75757.0,64.9149,64.923,64.7621,64.7621,75757.0
2017-04-21 15:10:00,80.5,80.52,80.47,80.48,162737.0,64.7621,64.7782,64.738,64.746,162737.0
2017-04-21 15:20:00,80.48,80.51,80.44,80.51,119878.0,64.746,64.7701,64.7138,64.7701,119878.0
2017-04-21 15:30:00,80.51,80.53,80.45,80.47,123085.0,64.7701,64.7862,64.7219,64.738,123085.0
2017-04-21 15:40:00,80.47,80.62,80.45,80.6,206447.0,64.738,64.8586,64.7219,64.8425,206447.0
2017-04-21 15:50:00,80.6,80.61,80.47,80.48,359362.0,64.8425,64.8506,64.738,64.746,359362.0
2017-04-24 09:30:00,81.3,81.56,80.96,81.03,212836.0,65.4057,65.6149,65.1322,65.1885,212836.0
2017-04-24 09:40:00,81.03,81.13,81.03,81.08,104877.0,65.1885,65.2689,65.1885,65.2287,104877.0
2017-04-24 09:50:00,81.08,81.11,80.94,81.03,119510.0,65.2287,65.2528,65.1161,65.1885,119510.0
2017-04-24 10:00:00,81.02,81.11,80.95,81.01,51988.0,65.1804,65.2528,65.1241,65.1724,51988.0
2017-04-24 10:10:00,81.02,81.04,80.87,80.89,84603.0,65.1804,65.1965,65.0598,65.0758,84603.0
2017-04-24 10:20:00,80.88,80.92,80.8,80.86,95863.0,65.0678,65.1,65.0034,65.0517,95863.0
2017-04-24 10:30:00,80.87,81.06,80.87,81.04,80264.0,65.0598,65.2126,65.0598,65.1965,80264.0
2017-04-24 10:40:00,81.05,81.22,81.03,81.21,75493.0,65.2046,65.3413,65.1885,65.3333,75493.0
2017-04-24 10:50:00,81.21,81.25,81.09,81.13,64474.0,65.3333,65.3655,65.2367,65.2689,64474.0
2017-04-24 11:00:00,81.13,81.18,81.09,81.17,56145.0,65.2689,65.3092,65.2367,65.3011,56145.0
2017-04-24 11:10:00,81.18,81.18,81.02,81.03,69398.0,65.3092,65.3092,65.1804,65.1885,69398.0
2017-04-24 11:20:00,81.04,81.07,80.97,81.07,30011.0,65.1965,65.2207,65.1402,65.2207,30011.0
2017-04-24 11:30:00,81.08,81.09,81.01,81.04,114505.0,65.2287,65.2367,65.1724,65.1965,114505.0
2017-04-24 11:40:00,81.04,81.04,80.93,80.93,45144.0,65.1965,65.1965,65.108,65.108,45144.0
2017-04-24 11:50:00,80.93,81.0,80.9,81.0,30493.0,65.108,65.1643,65.0839,65.1643,30493.0
2017-04-24 12:00:00,81.01,81.03,80.92,80.93,26463.0,65.1724,65.1885,65.1,65.108,26463.0
2017-04-24 12:10:00,80.94,80.96,80.87,80.88,32892.0,65.1161,65.1322,65.0598,65.0678,32892.0
2017-04-24 12:20:00,80.89,80.89,80.8,80.81,41456.0,65.0758,65.0758,65.0034,65.0115,41456.0
2017-04-24 12:30:00,80.81,80.81,80.78,80.79,47871.0,65.0115,65.0115,64.9874,64.9954,47871.0
2017-04-24 12:40:00,80.79,80.82,80.78,80.82,22112.0,64.9954,65.0195,64.9874,65.0195,22112.0
2017-04-24 12:50:00,80.82,80.83,80.71,80.76,52010.0,65.0195,65.0276,64.931,64.9713,52010.0
2017-04-24 13:00:00,80.76,80.83,80.75,80.79,41945.0,64.9713,65.0276,64.9632,64.9954,41945.0
2017-04-24 13:10:00,80.79,80.85,80.72,80.78,88478.0,64.9954,65.0437,64.9391,64.9874,88478.0
2017-04-24 13:20:00,80.78,80.84,80.74,80.84,32357.0,64.9874,65.0356,64.9552,65.0356,32357.0
2017-04-24 13:30:00,80.84,80.85,80.78,80.81,44365.0,65.0356,65.0437,64.9874,65.0115,44365.0
2017-04-24 13:40:00,80.8,80.82,80.78,80.8,34057.0,65.0034,65.0195,64.9874,65.0034,34057.0
2017-04-24 13:50:00,80.8,80.86,80.78,80.84,86643.0,65.0034,65.0517,64.9874,65.0356,86643.0
2017-04-24 14:00:00,80.84,80.87,80.83,80.87,29489.0,65.0356,65.0598,65.0276,65.0598,29489.0
2017-04-24 14:10:00,80.87,80.93,80.84,80.87,63537.0,65.0598,65.108,65.0356,65.0598,63537.0
2017-04-24 14:20:00,80.87,80.88,80.76,80.77,54804.0,65.0598,65.0678,64.9713,64.9793,54804.0
2017-04-24 14:30:00,80.77,80.78,80.72,80.73,99083.0,64.9793,64.9874,64.9391,64.9471,99083.0
2017-04-24 14:40:00,80.72,80.82,80.72,80.75,37843.0,64.9391,65.0195,64.9391,64.9632,37843.0
2017-04-24 14:50:00,80.76,80.8,80.74,80.8,41455.0,64.9713,65.0034,64.9552,65.0034,41455.0
2017-04-24 15:00:00,80.8,80.92,80.79,80.91,76417.0,65.0034,65.1,64.9954,65.0919,76417.0
2017-04-24 15:10:00,80.9,80.9,80.76,80.76,61802.0,65.0839,65.0839,64.9713,64.9713,61802.0
2017-04-24 15:20:00,80.77,80.79,80.7,80.73,64192.0,64.9793,64.9954,64.923,64.9471,64192.0
2017-04-24 15:30:00,80.72,80.78,80.68,80.7,164087.0,64.9391,64.9874,64.9069,64.923,164087.0
2017-04-24 15:40:00,80.7,80.77,80.69,80.72,79444.0,64.923,64.9793,64.9149,64.9391,79444.0
2017-04-24 15:50:00,80.72,80.72,80.6,80.64,368714.0,64.9391,64.9391,64.8425,64.8747,368714.0
2017-04-25 09:30:00,80.76,80.99,80.75,80.91,116853.0,64.9713,65.1563,64.9632,65.0919,116853.0
2017-04-25 09:40:00,80.93,81.16,80.85,81.06,76385.0,65.108,65.2931,65.0437,65.2126,76385.0
2017-04-25 09:50:00,81.06,81.28,81.06,81.28,69966.0,65.2126,65.3896,65.2126,65.3896,69966.0
2017-04-25 10:00:00,81.27,81.48,81.26,81.44,134255.0,65.3816,65.5505,65.3735,65.5183,134255.0
2017-04-25 10:10:00,81.44,81.52,81.39,81.39,102822.0,65.5183,65.5827,65.4781,65.4781,102822.0
2017-04-25 10:20:00,81.39,81.53,81.38,81.53,57839.0,65.4781,65.5907,65.4701,65.5907,57839.0
2017-04-25 10:30:00,81.53,81.58,81.5,81.57,90395.0,65.5907,65.631,65.5666,65.6229,90395.0
2017-04-25 10:40:00,81.57,81.72,81.54,81.67,128916.0,65.6229,65.7436,65.5988,65.7034,128916.0
2017-04-25 10:50:00,81.67,81.69,81.61,81.66,56427.0,65.7034,65.7194,65.6551,65.6953,56427.0
2017-04-25 11:00:00,81.66,81.72,81.63,81.68,57359.0,65.6953,65.7436,65.6712,65.7114,57359.0
2017-04-25 11:10:00,81.69,81.74,81.65,81.7,73382.0,65.7194,65.7597,65.6873,65.7275,73382.0
2017-04-25 11:20:00,81.7,81.83,81.69,81.83,62875.0,65.7275,65.8321,65.7194,65.8321,62875.0
2017-04-25 11:30:00,81.84,81.93,81.83,81.87,87697.0,65.8401,65.9125,65.8321,65.8643,87697.0
2017-04-25 11:40:00,81.88,82.0,81.85,81.98,97998.0,65.8723,65.9688,65.8482,65.9528,97998.0
2017-04-25 11:50:00,81.98,82.0,81.95,81.96,54416.0,65.9528,65.9688,65.9286,65.9367,54416.0
2017-04-25 12:00:00,81.96,82.06,81.95,82.01,123593.0,65.9367,66.0171,65.9286,65.9769,123593.0
2017-04-25 12:10:00,82.02,82.08,81.99,82.04,100162.0,65.9849,66.0332,65.9608,66.001,100162.0
2017-04-25 12:20:00,82.04,82.05,82.02,82.05,46449.0,66.001,66.0091,65.9849,66.0091,46449.0
2017-04-25 12:30:00,82.04,82.05,82.0,82.02,46945.0,66.001,66.0091,65.9688,65.9849,46945.0
2017-04-25 12:40:00,82.03,82.03,82.01,82.02,51998.0,65.993,65.993,65.9769,65.9849,51998.0
2017-04-25 12:50:00,82.02,82.03,82.01,82.02,32265.0,65.9849,65.993,65.9769,65.9849,32265.0
2017-04-25 13:00:00,82.01,82.04,81.99,82.02,58434.0,65.9769,66.001,65.9608,65.9849,58434.0
2017-04-25 13:10:00,82.01,82.11,82.01,82.11,51153.0,65.9769,66.0573,65.9769,66.0573,51153.0
2017-04-25 13:20:00,82.11,82.13,82.06,82.09,45083.0,66.0573,66.0734,66.0171,66.0412,45083.0
2017-04-25 13:30:00,82.09,82.14,82.08,82.12,95044.0,66.0412,66.0815,66.0332,66.0654,95044.0
2017-04-25 13:40:00,82.12,82.13,82.06,82.11,93566.0,66.0654,66.0734,66.0171,66.0573,93566.0
2017-04-25 13:50:00,82.1,82.15,82.1,82.13,80287.0,66.0493,66.0895,66.0493,66.0734,80287.0
2017-04-25 14:00:00,82.13,82.2,82.11,82.18,60115.0,66.0734,66.1297,66.0573,66.1137,60115.0
2017-04-25 14:10:00,82.17,82.18,82.11,82.18,66889.0,66.1056,66.1137,66.0573,66.1137,66889.0
2017-04-25 14:20:00,82.18,82.21,82.17,82.18,60294.0,66.1137,66.1378,66.1056,66.1137,60294.0
2017-04-25 14:30:00,82.17,82.18,82.11,82.15,90660.0,66.1056,66.1137,66.0573,66.0895,90660.0
2017-04-25 14:40:00,82.16,82.16,82.1,82.11,61877.0,66.0976,66.0976,66.0493,66.0573,61877.0
2017-04-25 14:50:00,82.12,82.15,82.09,82.1,42341.0,66.0654,66.0895,66.0412,66.0493,42341.0
2017-04-25 15:00:00,82.09,82.16,82.08,82.13,79430.0,66.0412,66.0976,66.0332,66.0734,79430.0
2017-04-25 15:10:00,82.13,82.13,82.04,82.08,86358.0,66.0734,66.0734,66.001,66.0332,86358.0
2017-04-25 15:20:00,82.08,82.1,81.99,82.0,111071.0,66.0332,66.0493,65.9608,65.9688,111071.0
2017-04-25 15:30:00,82.0,82.01,81.88,81.88,125173.0,65.9688,65.9769,65.8723,65.8723,125173.0
2017-04-25 15:40:00,81.89,81.94,81.83,81.84,150885.0,65.8803,65.9206,65.8321,65.8401,150885.0
2017-04-25 15:50:00,81.84,81.85,81.76,81.77,344908.0,65.8401,65.8482,65.7758,65.7838,344908.0
2017-04-26 09:30:00,82.35,82.67,82.22,82.65,258078.0,66.2504,66.5079,66.1458,66.4918,258078.0
2017-04-26 09:40:00,82.62,82.86,82.54,82.86,119731.0,66.4676,66.6607,66.4033,66.6607,119731.0
2017-04-26 09:50:00,82.83,82.97,82.78,82.88,180898.0,66.6366,66.7492,66.5964,66.6768,180898.0
2017-04-26 10:00:00,82.88,82.88,82.6,82.69,305488.0,66.6768,66.6768,66.4515,66.5239,305488.0
2017-04-26 10:10:00,82.69,82.73,82.55,82.61,101877.0,66.5239,66.5561,66.4113,66.4596,101877.0
2017-04-26 10:20:00,82.61,82.65,82.56,82.61,48537.0,66.4596,66.4918,66.4194,66.4596,48537.0
2017-04-26 10:30:00,82.61,82.62,82.41,82.43,88868.0,66.4596,66.4676,66.2987,66.3148,88868.0
2017-04-26 10:40:00,82.44,82.46,82.34,82.34,57599.0,66.3228,66.3389,66.2424,66.2424,57599.0
2017-04-26 10:50:00,82.34,82.5,82.34,82.39,65103.0,66.2424,66.3711,66.2424,66.2826,65103.0
2017-04-26 11:00:00,82.38,82.44,82.25,82.28,71806.0,66.2746,66.3228,66.17,66.1941,71806.0
2017-04-26 11:10:00,82.29,82.34,82.19,82.2,63697.0,66.2021,66.2424,66.1217,66.1297,63697.0
2017-04-26 11:20:00,82.2,82.4,82.18,82.37,88509.0,66.1297,66.2906,66.1137,66.2665,88509.0
2017-04-26 11:30:00,82.38,82.38,82.26,82.27,58549.0,66.2746,66.2746,66.178,66.1861,58549.0
2017-04-26 11:40:00,82.26,82.29,82.07,82.09,86926.0,66.178,66.2021,66.0252,66.0412,86926.0
2017-04-26 11:50:00,82.09,82.24,82.07,82.21,52984.0,66.0412,66.1619,66.0252,66.1378,52984.0
2017-04-26 12:00:00,82.21,82.24,82.18,82.19,29839.0,66.1378,66.1619,66.1137,66.1217,29839.0
2017-04-26 12:10:00,82.19,82.4,82.19,82.39,146658.0,66.1217,66.2906,66.1217,66.2826,146658.0
2017-04-26 12:20:00,82.4,82.45,82.35,82.36,151884.0,66.2906,66.3309,66.2504,66.2585,151884.0
2017-04-26 12:30:00,82.36,82.4,82.31,82.38,48512.0,66.2585,66.2906,66.2182,66.2746,48512.0
2017-04-26 12:40:00,82.38,82.44,82.36,82.4,87822.0,66.2746,66.3228,66.2585,66.2906,87822.0
2017-04-26 12:50:00,82.4,82.49,82.34,82.48,52350.0,66.2906,66.363,66.2424,66.355,52350.0
2017-04-26 13:00:00,82.48,82.48,82.38,82.4,72346.0,66.355,66.355,66.2746,66.2906,72346.0
2017-04-26 13:10:00,82.4,82.46,82.38,82.45,26577.0,66.2906,66.3389,66.2746,66.3309,26577.0
2017-04-26 13:20:00,82.45,82.49,82.43,82.46,45839.0,66.3309,66.363,66.3148,66.3389,45839.0
2017-04-26 13:30:00,82.45,82.46,82.27,82.29,44702.0,66.3309,66.3389,66.1861,66.2021,44702.0
2017-04-26 13:40:00,82.29,82.44,82.24,82.29,79995.0,66.2021,66.3228,66.1619,66.2021,79995.0
2017-04-26 13:50:00,82.3,82.34,82.25,82.26,59743.0,66.2102,66.2424,66.17,66.178,59743.0
2017-04-26 14:00:00,82.26,82.3,82.19,82.29,52656.0,66.178,66.2102,66.1217,66.2021,52656.0
2017-04-26 14:10:00,82.29,82.33,82.25,82.3,53143.0,66.2021,66.2343,66.17,66.2102,53143.0
2017-04-26 14:20:00,82.29,82.34,82.27,82.31,57035.0,66.2021,66.2424,66.1861,66.2182,57035.0
2017-04-26 14:30:00,82.31,82.35,82.27,82.29,48359.0,66.2182,66.2504,66.1861,66.2021,48359.0
2017-04-26 14:40:00,82.28,82.33,82.25,82.3,43733.0,66.1941,66.2343,66.17,66.2102,43733.0
2017-04-26 14:50:00,82.3,82.3,82.24,82.25,38448.0,66.2102,66.2102,66.1619,66.17,38448.0
2017-04-26 15:00:00,82.25,82.28,82.22,82.27,59265.0,66.17,66.1941,66.1458,66.1861,59265.0
2017-04-26 15:10:00,82.27,82.31,82.23,82.27,57827.0,66.1861,66.2182,66.1539,66.1861,57827.0
2017-04-26 15:20:00,82.28,82.29,82.23,82.27,65644.0,66.1941,66.2021,66.1539,66.1861,65644.0
2017-04-26 15:30:00,82.26,82.27,82.16,82.18,96265.0,66.178,66.1861,66.0976,66.1137,96265.0
2017-04-26 15:40:00,82.17,82.21,82.14,82.2,111798.0,66.1056,66.1378,66.0815,66.1297,111798.0
2017-04-26 15:50:00,82.2,82.22,82.12,82.14,298314.0,66.1297,66.1458,66.0654,66.0815,298314.0
2017-04-27 09:30:00,82.23,82.51,82.12,82.19,108589.0,66.1539,66.3791,66.0654,66.1217,108589.0
2017-04-27 09:40:00,82.21,82.33,82.13,82.27,53053.0,66.1378,66.2343,66.0734,66.1861,53053.0
2017-04-27 09:50:00,82.28,82.44,82.26,82.4,110458.0,66.1941,66.3228,66.178,66.2906,110458.0
2017-04-27 10:00:00,82.4,82.47,82.35,82.4,68152.0,66.2906,66.347,66.2504,66.2906,68152.0
2017-04-27 10:10:00,82.41,82.62,82.4,82.56,50671.0,66.2987,66.4676,66.2906,66.4194,50671.0
2017-04-27 10:20:00,82.56,82.66,82.54,82.61,39992.0,66.4194,66.4998,66.4033,66.4596,39992.0
2017-04-27 10:30:00,82.61,82.65,82.55,82.65,51456.0,66.4596,66.4918,66.4113,66.4918,51456.0
2017-04-27 10:40:00,82.64,82.89,82.63,82.83,123443.0,66.4837,66.6848,66.4757,66.6366,123443.0
2017-04-27 10:50:00,82.81,82.9,82.74,82.77,142725.0,66.6205,66.6929,66.5642,66.5883,142725.0
2017-04-27 11:00:00,82.77,82.88,82.73,82.85,58130.0,66.5883,66.6768,66.5561,66.6527,58130.0
2017-04-27 11:10:00,82.84,82.9,82.83,82.88,82819.0,66.6446,66.6929,66.6366,66.6768,82819.0
2017-04-27 11:20:00,82.87,82.93,82.86,82.9,124921.0,66.6688,66.717,66.6607,66.6929,124921.0
2017-04-27 11:30:00,82.9,82.98,82.89,82.96,55020.0,66.6929,66.7572,66.6848,66.7412,55020.0
2017-04-27 11:40:00,82.96,83.01,82.93,82.99,98554.0,66.7412,66.7814,66.717,66.7653,98554.0
2017-04-27 11:50:00,82.98,83.05,82.98,83.05,51915.0,66.7572,66.8136,66.7572,66.8136,51915.0
2017-04-27 12:00:00,83.05,83.05,82.97,82.98,339409.0,66.8136,66.8136,66.7492,66.7572,339409.0
2017-04-27 12:10:00,82.98,83.01,82.95,82.98,110660.0,66.7572,66.7814,66.7331,66.7572,110660.0
2017-04-27 12:20:00,82.99,83.06,82.94,83.06,65540.0,66.7653,66.8216,66.7251,66.8216,65540.0
2017-04-27 12:30:00,83.06,83.23,83.06,83.23,60523.0,66.8216,66.9584,66.8216,66.9584,60523.0
2017-04-27 12:40:00,83.23,83.25,83.19,83.24,71917.0,66.9584,66.9745,66.9262,66.9664,71917.0
2017-04-27 12:50:00,83.23,83.48,83.22,83.47,175152.0,66.9584,67.1595,66.9503,67.1515,175152.0
2017-04-27 13:00:00,83.46,83.48,83.41,83.47,77555.0,67.1434,67.1595,67.1032,67.1515,77555.0
2017-04-27 13:10:00,83.46,83.5,83.41,83.42,86844.0,67.1434,67.1756,67.1032,67.1112,86844.0
2017-04-27 13:20:00,83.42,83.42,83.34,83.39,60715.0,67.1112,67.1112,67.0469,67.0871,60715.0
2017-04-27 13:30:00,83.39,83.41,83.31,83.34,145605.0,67.0871,67.1032,67.0227,67.0469,145605.0
2017-04-27 13:40:00,83.34,83.35,83.12,83.12,151226.0,67.0469,67.0549,66.8699,66.8699,151226.0
2017-04-27 13:50:00,83.12,83.16,83.1,83.15,71072.0,66.8699,66.9021,66.8538,66.894,71072.0
2017-04-27 14:00:00,83.14,83.24,83.14,83.23,60137.0,66.886,66.9664,66.886,66.9584,60137.0
2017-04-27 14:10:00,83.24,83.24,83.11,83.11,106629.0,66.9664,66.9664,66.8618,66.8618,106629.0
2017-04-27 14:20:00,83.12,83.15,83.1,83.14,50330.0,66.8699,66.894,66.8538,66.886,50330.0
2017-04-27 14:30:00,83.14,83.17,83.07,83.15,93428.0,66.886,66.9101,66.8297,66.894,93428.0
2017-04-27 14:40:00,83.15,83.2,83.12,83.17,62463.0,66.894,66.9342,66.8699,66.9101,62463.0
2017-04-27 14:50:00,83.17,83.18,83.12,83.16,61276.0,66.9101,66.9181,66.8699,66.9021,61276.0
2017-04-27 15:00:00,83.15,83.18,83.04,83.04,74954.0,66.894,66.9181,66.8055,66.8055,74954.0
2017-04-27 15:10:00,83.05,83.11,83.05,83.08,110828.0,66.8136,66.8618,66.8136,66.8377,110828.0
2017-04-27 15:20:00,83.07,83.17,83.06,83.16,100695.0,66.8297,66.9101,66.8216,66.9021,100695.0
2017-04-27 15:30:00,83.16,83.2,83.02,83.02,121918.0,66.9021,66.9342,66.7894,66.7894,121918.0
2017-04-27 15:40:00,83.02,83.12,83.02,83.11,203053.0,66.7894,66.8699,66.7894,66.8618,203053.0
2017-04-27 15:50:00,83.11,83.18,83.07,83.12,451804.0,66.8618,66.9181,66.8297,66.8699,451804.0
2017-04-28 09:30:00,83.04,83.1,82.8,82.9,135340.0,66.8055,66.8538,66.6124,66.6929,135340.0
2017-04-28 09:40:00,82.9,82.9,82.66,82.73,82818.0,66.6929,66.6929,66.4998,66.5561,82818.0
2017-04-28 09:50:00,82.72,82.79,82.69,82.72,147762.0,66.5481,66.6044,66.5239,66.5481,147762.0
2017-04-28 10:00:00,82.73,82.8,82.72,82.72,76717.0,66.5561,66.6124,66.5481,66.5481,76717.0
2017-04-28 10:10:00,82.73,82.89,82.73,82.87,73537.0,66.5561,66.6848,66.5561,66.6688,73537.0
2017-04-28 10:20:00,82.88,82.9,82.83,82.87,58101.0,66.6768,66.6929,66.6366,66.6688,58101.0
2017-04-28 10:30:00,82.86,83.02,82.86,83.01,70229.0,66.6607,66.7894,66.6607,66.7814,70229.0
2017-04-28 10:40:00,83.0,83.0,82.87,82.88,60523.0,66.7733,66.7733,66.6688,66.6768,60523.0
2017-04-28 10:50:00,82.87,82.95,82.85,82.93,77734.0,66.6688,66.7331,66.6527,66.717,77734.0
2017-04-28 11:00:00,82.93,82.93,82.76,82.79,60103.0,66.717,66.717,66.5803,66.6044,60103.0
2017-04-28 11:10:00,82.8,82.83,82.69,82.71,49725.0,66.6124,66.6366,66.5239,66.54,49725.0
2017-04-28 11:20:00,82.71,82.85,82.69,82.84,40628.0,66.54,66.6527,66.5239,66.6446,40628.0
2017-04-28 11:30:00,82.84,82.84,82.72,82.78,96624.0,66.6446,66.6446,66.5481,66.5964,96624.0
2017-04-28 11:40:00,82.78,82.87,82.78,82.87,104439.0,66.5964,66.6688,66.5964,66.6688,104439.0
2017-04-28 11:50:00,82.88,82.92,82.86,82.87,31846.0,66.6768,66.709,66.6607,66.6688,31846.0
2017-04-28 12:00:00,82.87,83.01,82.87,83.0,52139.0,66.6688,66.7814,66.6688,66.7733,52139.0
2017-04-28 12:10:00,83.0,83.01,82.89,82.93,28024.0,66.7733,66.7814,66.6848,66.717,28024.0
2017-04-28 12:20:00,82.94,82.94,82.87,82.89,32037.0,66.7251,66.7251,66.6688,66.6848,32037.0
2017-04-28 12:30:00,82.9,82.93,82.86,82.88,41666.0,66.6929,66.717,66.6607,66.6768,41666.0
2017-04-28 12:40:00,82.88,82.94,82.87,82.92,46776.0,66.6768,66.7251,66.6688,66.709,46776.0
2017-04-28 12:50:00,82.92,82.94,82.86,82.87,27756.0,66.709,66.7251,66.6607,66.6688,27756.0
2017-04-28 13:00:00,82.87,82.9,82.84,82.84,33717.0,66.6688,66.6929,66.6446,66.6446,33717.0
2017-04-28 13:10:00,82.84,82.84,82.66,82.67,60015.0,66.6446,66.6446,66.4998,66.5079,60015.0
2017-04-28 13:20:00,82.67,82.75,82.66,82.75,35847.0,66.5079,66.5722,66.4998,66.5722,35847.0
2017-04-28 13:30:00,82.75,82.8,82.72,82.79,28769.0,66.5722,66.6124,66.5481,66.6044,28769.0
2017-04-28 13:40:00,82.79,82.8,82.75,82.8,28405.0,66.6044,66.6124,66.5722,66.6124,28405.0
2017-04-28 13:50:00,82.8,82.83,82.74,82.74,29728.0,66.6124,66.6366,66.5642,66.5642,29728.0
2017-04-28 14:00:00,82.75,82.8,82.71,82.75,55219.0,66.5722,66.6124,66.54,66.5722,55219.0
2017-04-28 14:10:00,82.75,82.78,82.71,82.73,34873.0,66.5722,66.5964,66.54,66.5561,34873.0
2017-04-28 14:20:00,82.74,82.85,82.73,82.85,50952.0,66.5642,66.6527,66.5561,66.6527,50952.0
2017-04-28 14:30:00,82.84,82.97,82.83,82.96,136794.0,66.6446,66.7492,66.6366,66.7412,136794.0
2017-04-28 14:40:00,82.96,82.97,82.93,82.95,30710.0,66.7412,66.7492,66.717,66.7331,30710.0
2017-04-28 14:50:00,82.95,83.01,82.93,82.99,50842.0,66.7331,66.7814,66.717,66.7653,50842.0
2017-04-28 15:00:00,82.98,83.01,82.94,83.0,81992.0,66.7572,66.7814,66.7251,66.7733,81992.0
2017-04-28 15:10:00,83.0,83.01,82.94,82.98,62152.0,66.7733,66.7814,66.7251,66.7572,62152.0
2017-04-28 15:20:00,82.98,83.03,82.96,83.0,59478.0,66.7572,66.7975,66.7412,66.7733,59478.0
2017-04-28 15:30:00,83.0,83.03,82.94,83.02,88733.0,66.7733,66.7975,66.7251,66.7894,88733.0
2017-04-28 15:40:00,83.03,83.06,82.99,83.06,99931.0,66.7975,66.8216,66.7653,66.8216,99931.0
2017-04-28 15:50:00,83.05,83.11,83.03,83.07,253673.0,66.8136,66.8618,66.7975,66.8297,253673.0
2017-05-01 09:30:00,82.98,83.51,82.98,83.48,155824.0,66.7572,67.1836,66.7572,67.1595,155824.0
2017-05-01 09:40:00,83.47,83.49,83.29,83.36,54642.0,67.1515,67.1675,67.0066,67.063,54642.0
2017-05-01 09:50:00,83.35,83.45,83.33,83.41,40723.0,67.0549,67.1354,67.0388,67.1032,40723.0
2017-05-01 10:00:00,83.39,83.42,83.33,83.37,81519.0,67.0871,67.1112,67.0388,67.071,81519.0
2017-05-01 10:10:00,83.36,83.46,83.33,83.45,69185.0,67.063,67.1434,67.0388,67.1354,69185.0
2017-05-01 10:20:00,83.44,83.5,83.37,83.4,52020.0,67.1273,67.1756,67.071,67.0951,52020.0
2017-05-01 10:30:00,83.4,83.5,83.39,83.48,43100.0,67.0951,67.1756,67.0871,67.1595,43100.0
2017-05-01 10:40:00,83.49,83.51,83.44,83.5,63618.0,67.1675,67.1836,67.1273,67.1756,63618.0
2017-05-01 10:50:00,83.5,83.52,83.45,83.48,53291.0,67.1756,67.1917,67.1354,67.1595,53291.0
2017-05-01 11:00:00,83.49,83.5,83.46,83.48,51206.0,67.1675,67.1756,67.1434,67.1595,51206.0
2017-05-01 11:10:00,83.48,83.52,83.46,83.52,48725.0,67.1595,67.1917,67.1434,67.1917,48725.0
2017-05-01 11:20:00,83.51,83.55,83.49,83.5,53314.0,67.1836,67.2158,67.1675,67.1756,53314.0
2017-05-01 11:30:00,83.5,83.52,83.48,83.51,33015.0,67.1756,67.1917,67.1595,67.1836,33015.0
2017-05-01 11:40:00,83.5,83.56,83.48,83.55,45455.0,67.1756,67.2239,67.1595,67.2158,45455.0
2017-05-01 11:50:00,83.55,83.57,83.51,83.52,41474.0,67.2158,67.2319,67.1836,67.1917,41474.0
2017-05-01 12:00:00,83.51,83.65,83.5,83.65,49220.0,67.1836,67.2963,67.1756,67.2963,49220.0
2017-05-01 12:10:00,83.65,83.67,83.62,83.64,93502.0,67.2963,67.3124,67.2721,67.2882,93502.0
2017-05-01 12:20:00,83.63,83.69,83.62,83.67,62216.0,67.2802,67.3284,67.2721,67.3124,62216.0
2017-05-01 12:30:00,83.67,83.73,83.66,83.73,48639.0,67.3124,67.3606,67.3043,67.3606,48639.0
2017-05-01 12:40:00,83.72,83.77,83.7,83.73,73095.0,67.3526,67.3928,67.3365,67.3606,73095.0
2017-05-01 12:50:00,83.73,83.75,83.58,83.61,108941.0,67.3606,67.3767,67.2399,67.2641,108941.0
2017-05-01 13:00:00,83.6,83.63,83.52,83.53,53515.0,67.256,67.2802,67.1917,67.1997,53515.0
2017-05-01 13:10:00,83.54,83.57,83.53,83.54,36804.0,67.2078,67.2319,67.1997,67.2078,36804.0
2017-05-01 13:20:00,83.54,83.56,83.47,83.47,88637.0,67.2078,67.2239,67.1515,67.1515,88637.0
2017-05-01 13:30:00,83.48,83.48,83.41,83.47,65831.0,67.1595,67.1595,67.1032,67.1515,65831.0
2017-05-01 13:40:00,83.47,83.5,83.4,83.48,109074.0,67.1515,67.1756,67.0951,67.1595,109074.0
2017-05-01 13:50:00,83.48,83.59,83.48,83.56,49251.0,67.1595,67.248,67.1595,67.2239,49251.0
2017-05-01 14:00:00,83.56,83.7,83.56,83.7,111739.0,67.2239,67.3365,67.2239,67.3365,111739.0
2017-05-01 14:10:00,83.7,83.8,83.68,83.8,79320.0,67.3365,67.4169,67.3204,67.4169,79320.0
2017-05-01 14:20:00,83.8,83.84,83.77,83.81,90719.0,67.4169,67.4491,67.3928,67.425,90719.0
2017-05-01 14:30:00,83.81,83.85,83.79,83.85,63856.0,67.425,67.4572,67.4089,67.4572,63856.0
2017-05-01 14:40:00,83.84,83.91,83.82,83.89,152296.0,67.4491,67.5054,67.433,67.4893,152296.0
2017-05-01 14:50:00,83.89,83.97,83.87,83.92,108728.0,67.4893,67.5537,67.4733,67.5135,108728.0
2017-05-01 15:00:00,83.91,83.98,83.91,83.98,87857.0,67.5054,67.5617,67.5054,67.5617,87857.0
2017-05-01 15:10:00,83.98,84.0,83.91,83.97,158333.0,67.5617,67.5778,67.5054,67.5537,158333.0
2017-05-01 15:20:00,83.96,83.98,83.91,83.94,112143.0,67.5457,67.5617,67.5054,67.5296,112143.0
2017-05-01 15:30:00,83.94,84.06,83.94,83.99,236178.0,67.5296,67.6261,67.5296,67.5698,236178.0
2017-05-01 15:40:00,83.99,84.02,83.93,83.96,214821.0,67.5698,67.5939,67.5215,67.5457,214821.0
2017-05-01 15:50:00,83.96,83.98,83.75,83.76,475130.0,67.5457,67.5617,67.3767,67.3848,475130.0
2017-05-02 09:30:00,83.75,83.99,83.65,83.72,133039.0,67.3767,67.5698,67.2963,67.3526,133039.0
2017-05-02 09:40:00,83.76,83.82,83.69,83.81,61506.0,67.3848,67.433,67.3284,67.425,61506.0
2017-05-02 09:50:00,83.81,83.89,83.79,83.84,113178.0,67.425,67.4893,67.4089,67.4491,113178.0
2017-05-02 10:00:00,83.82,83.92,83.81,83.84,115194.0,67.433,67.5135,67.425,67.4491,115194.0
2017-05-02 10:10:00,83.84,84.02,83.84,84.0,226892.0,67.4491,67.5939,67.4491,67.5778,226892.0
2017-05-02 10:20:00,84.0,84.09,83.96,84.08,67308.0,67.5778,67.6502,67.5457,67.6422,67308.0
2017-05-02 10:30:00,84.09,84.09,83.95,84.0,95609.0,67.6502,67.6502,67.5376,67.5778,95609.0
2017-05-02 10:40:00,84.01,84.09,84.0,84.07,83577.0,67.5859,67.6502,67.5778,67.6342,83577.0
2017-05-02 10:50:00,84.06,84.09,84.03,84.09,62986.0,67.6261,67.6502,67.602,67.6502,62986.0
2017-05-02 11:00:00,84.09,84.13,84.08,84.09,69043.0,67.6502,67.6824,67.6422,67.6502,69043.0
2017-05-02 11:10:00,84.09,84.15,84.06,84.15,72315.0,67.6502,67.6985,67.6261,67.6985,72315.0
2017-05-02 11:20:00,84.15,84.18,84.11,84.12,65855.0,67.6985,67.7226,67.6663,67.6744,65855.0
2017-05-02 11:30:00,84.12,84.33,84.12,84.3,136306.0,67.6744,67.8433,67.6744,67.8192,136306.0
2017-05-02 11:40:00,84.3,84.34,84.24,84.34,71569.0,67.8192,67.8514,67.7709,67.8514,71569.0
2017-05-02 11:50:00,84.34,84.44,84.3,84.33,195249.0,67.8514,67.9318,67.8192,67.8433,195249.0
2017-05-02 12:00:00,84.33,84.44,84.26,84.3,122973.0,67.8433,67.9318,67.787,67.8192,122973.0
2017-05-02 12:10:00,84.29,84.39,84.22,84.35,127433.0,67.8111,67.8916,67.7548,67.8594,127433.0
2017-05-02 12:20:00,84.35,84.38,84.32,84.37,109778.0,67.8594,67.8835,67.8353,67.8755,109778.0
2017-05-02 12:30:00,84.37,84.63,84.36,84.54,135658.0,67.8755,68.0847,67.8675,68.0123,135658.0
2017-05-02 12:40:00,84.53,84.67,84.51,84.67,94334.0,68.0042,68.1169,67.9881,68.1169,94334.0
2017-05-02 12:50:00,84.66,84.66,84.59,84.61,137311.0,68.1088,68.1088,68.0525,68.0686,137311.0
2017-05-02 13:00:00,84.61,84.68,84.61,84.67,91009.0,68.0686,68.1249,68.0686,68.1169,91009.0
2017-05-02 13:10:00,84.67,84.79,84.66,84.77,100800.0,68.1169,68.2134,68.1088,68.1973,100800.0
2017-05-02 13:20:00,84.76,84.77,84.68,84.72,68105.0,68.1893,68.1973,68.1249,68.1571,68105.0
2017-05-02 13:30:00,84.7,84.73,84.66,84.73,69391.0,68.141,68.1651,68.1088,68.1651,69391.0
2017-05-02 13:40:00,84.72,84.77,84.69,84.77,106246.0,68.1571,68.1973,68.1329,68.1973,106246.0
2017-05-02 13:50:00,84.76,84.78,84.62,84.65,94662.0,68.1893,68.2053,68.0766,68.1008,94662.0
2017-05-02 14:00:00,84.64,84.69,84.6,84.6,109445.0,68.0927,68.1329,68.0605,68.0605,109445.0
2017-05-02 14:10:00,84.61,84.64,84.59,84.62,63153.0,68.0686,68.0927,68.0525,68.0766,63153.0
2017-05-02 14:20:00,84.63,84.69,84.57,84.59,93526.0,68.0847,68.1329,68.0364,68.0525,93526.0
2017-05-02 14:30:00,84.58,84.64,84.56,84.61,98720.0,68.0444,68.0927,68.0284,68.0686,98720.0
2017-05-02 14:40:00,84.61,84.65,84.59,84.59,78116.0,68.0686,68.1008,68.0525,68.0525,78116.0
2017-05-02 14:50:00,84.59,84.63,84.56,84.62,77579.0,68.0525,68.0847,68.0284,68.0766,77579.0
2017-05-02 15:00:00,84.61,84.64,84.51,84.55,130182.0,68.0686,68.0927,67.9881,68.0203,130182.0
2017-05-02 15:10:00,84.55,84.63,84.53,84.58,106143.0,68.0203,68.0847,68.0042,68.0444,106143.0
2017-05-02 15:20:00,84.58,84.64,84.57,84.6,107751.0,68.0444,68.0927,68.0364,68.0605,107751.0
2017-05-02 15:30:00,84.59,84.66,84.59,84.64,155588.0,68.0525,68.1088,68.0525,68.0927,155588.0
2017-05-02 15:40:00,84.64,84.67,84.6,84.64,163944.0,68.0927,68.1169,68.0605,68.0927,163944.0
2017-05-02 15:50:00,84.64,84.77,84.63,84.74,419978.0,68.0927,68.1973,68.0847,68.1732,419978.0
2017-05-03 09:30:00,84.71,84.71,84.37,84.52,140437.0,68.149,68.149,67.8755,67.9962,140437.0
2017-05-03 09:40:00,84.51,84.52,84.29,84.3,84055.0,67.9881,67.9962,67.8111,67.8192,84055.0
2017-05-03 09:50:00,84.31,84.31,84.19,84.22,68331.0,67.8272,67.8272,67.7307,67.7548,68331.0
2017-05-03 10:00:00,84.22,84.24,84.04,84.05,103557.0,67.7548,67.7709,67.61,67.6181,103557.0
2017-05-03 10:10:00,84.05,84.11,83.91,83.95,123275.0,67.6181,67.6663,67.5054,67.5376,123275.0
2017-05-03 10:20:00,83.96,84.05,83.96,84.04,92743.0,67.5457,67.6181,67.5457,67.61,92743.0
2017-05-03 10:30:00,84.03,84.09,83.97,83.98,122734.0,67.602,67.6502,67.5537,67.5617,122734.0
2017-05-03 10:40:00,84.0,84.03,83.95,83.95,70426.0,67.5778,67.602,67.5376,67.5376,70426.0
2017-05-03 10:50:00,83.96,84.04,83.9,84.04,62850.0,67.5457,67.61,67.4974,67.61,62850.0
2017-05-03 11:00:00,84.05,84.17,84.04,84.14,40645.0,67.6181,67.7146,67.61,67.6905,40645.0
2017-05-03 11:10:00,84.14,84.15,84.05,84.11,46849.0,67.6905,67.6985,67.6181,67.6663,46849.0
2017-05-03 11:20:00,84.12,84.27,84.12,84.24,27657.0,67.6744,67.7951,67.6744,67.7709,27657.0
2017-05-03 11:30:00,84.23,84.23,84.15,84.22,32196.0,67.7629,67.7629,67.6985,67.7548,32196.0
2017-05-03 11:40:00,84.22,84.22,84.18,84.2,24412.0,67.7548,67.7548,67.7226,67.7387,24412.0
2017-05-03 11:50:00,84.2,84.27,84.19,84.24,25746.0,67.7387,67.7951,67.7307,67.7709,25746.0
2017-05-03 12:00:00,84.24,84.29,84.22,84.27,31874.0,67.7709,67.8111,67.7548,67.7951,31874.0
2017-05-03 12:10:00,84.27,84.28,84.21,84.21,20908.0,67.7951,67.8031,67.7468,67.7468,20908.0
2017-05-03 12:20:00,84.21,84.22,84.19,84.2,24424.0,67.7468,67.7548,67.7307,67.7387,24424.0
2017-05-03 12:30:00,84.2,84.22,84.18,84.21,34868.0,67.7387,67.7548,67.7226,67.7468,34868.0
2017-05-03 12:40:00,84.21,84.21,84.15,84.19,33298.0,67.7468,67.7468,67.6985,67.7307,33298.0
2017-05-03 12:50:00,84.19,84.21,84.18,84.2,26399.0,67.7307,67.7468,67.7226,67.7387,26399.0
2017-05-03 13:00:00,84.2,84.21,84.15,84.16,40205.0,67.7387,67.7468,67.6985,67.7066,40205.0
2017-05-03 13:10:00,84.17,84.21,84.17,84.19,26964.0,67.7146,67.7468,67.7146,67.7307,26964.0
2017-05-03 13:20:00,84.19,84.19,84.11,84.12,28592.0,67.7307,67.7307,67.6663,67.6744,28592.0
2017-05-03 13:30:00,84.12,84.15,84.1,84.13,30765.0,67.6744,67.6985,67.6583,67.6824,30765.0
2017-05-03 13:40:00,84.13,84.22,84.13,84.17,45067.0,67.6824,67.7548,67.6824,67.7146,45067.0
2017-05-03 13:50:00,84.17,84.24,84.14,84.22,38362.0,67.7146,67.7709,67.6905,67.7548,38362.0
2017-05-03 14:00:00,84.22,84.23,84.13,84.14,55101.0,67.7548,67.7629,67.6824,67.6905,55101.0
2017-05-03 14:10:00,84.14,84.16,84.11,84.15,70264.0,67.6905,67.7066,67.6663,67.6985,70264.0
2017-05-03 14:20:00,84.16,84.17,84.12,84.14,55401.0,67.7066,67.7146,67.6744,67.6905,55401.0
2017-05-03 14:30:00,84.13,84.15,84.08,84.08,50390.0,67.6824,67.6985,67.6422,67.6422,50390.0
2017-05-03 14:40:00,84.09,84.16,84.08,84.12,56740.0,67.6502,67.7066,67.6422,67.6744,56740.0
2017-05-03 14:50:00,84.12,84.14,84.06,84.06,61987.0,67.6744,67.6905,67.6261,67.6261,61987.0
2017-05-03 15:00:00,84.06,84.13,84.02,84.09,65835.0,67.6261,67.6824,67.5939,67.6502,65835.0
2017-05-03 15:10:00,84.08,84.15,84.07,84.15,49827.0,67.6422,67.6985,67.6342,67.6985,49827.0
2017-05-03 15:20:00,84.15,84.24,84.14,84.24,78656.0,67.6985,67.7709,67.6905,67.7709,78656.0
2017-05-03 15:30:00,84.23,84.26,84.2,84.22,106934.0,67.7629,67.787,67.7387,67.7548,106934.0
2017-05-03 15:40:00,84.23,84.23,84.15,84.17,150858.0,67.7629,67.7629,67.6985,67.7146,150858.0
2017-05-03 15:50:00,84.17,84.19,84.05,84.07,302803.0,67.7146,67.7307,67.6181,67.6342,302803.0
2017-05-04 09:30:00,84.1,84.15,83.96,84.0,98454.0,67.6583,67.6985,67.5457,67.5778,98454.0
2017-05-04 09:40:00,84.02,84.1,83.97,84.05,68959.0,67.5939,67.6583,67.5537,67.6181,68959.0
2017-05-04 09:50:00,84.05,84.09,84.01,84.03,41335.0,67.6181,67.6502,67.5859,67.602,41335.0
2017-05-04 10:00:00,84.05,84.17,83.99,84.17,51744.0,67.6181,67.7146,67.5698,67.7146,51744.0
2017-05-04 10:10:00,84.15,84.25,84.09,84.23,76116.0,67.6985,67.779,67.6502,67.7629,76116.0
2017-05-04 10:20:00,84.23,84.36,84.23,84.35,72842.0,67.7629,67.8675,67.7629,67.8594,72842.0
2017-05-04 10:30:00,84.34,84.39,84.27,84.36,75442.0,67.8514,67.8916,67.7951,67.8675,75442.0
2017-05-04 10:40:00,84.36,84.41,84.32,84.38,56404.0,67.8675,67.9077,67.8353,67.8835,56404.0
2017-05-04 10:50:00,84.39,84.4,84.28,84.34,56221.0,67.8916,67.8996,67.8031,67.8514,56221.0
2017-05-04 11:00:00,84.34,84.34,84.12,84.13,73480.0,67.8514,67.8514,67.6744,67.6824,73480.0
2017-05-04 11:10:00,84.13,84.19,84.12,84.18,48188.0,67.6824,67.7307,67.6744,67.7226,48188.0
2017-05-04 11:20:00,84.18,84.24,84.17,84.18,45473.0,67.7226,67.7709,67.7146,67.7226,45473.0
2017-05-04 11:30:00,84.18,84.25,84.15,84.25,38385.0,67.7226,67.779,67.6985,67.779,38385.0
2017-05-04 11:40:00,84.25,84.33,84.24,84.32,46853.0,67.779,67.8433,67.7709,67.8353,46853.0
2017-05-04 11:50:00,84.32,84.37,84.26,84.27,44911.0,67.8353,67.8755,67.787,67.7951,44911.0
2017-05-04 12:00:00,84.28,84.28,84.03,84.16,148860.0,67.8031,67.8031,67.602,67.7066,148860.0
2017-05-04 12:10:00,84.16,84.19,83.96,83.96,65118.0,67.7066,67.7307,67.5457,67.5457,65118.0
2017-05-04 12:20:00,83.98,84.09,83.98,84.05,56134.0,67.5617,67.6502,67.5617,67.6181,56134.0
2017-05-04 12:30:00,84.05,84.06,83.99,84.02,51092.0,67.6181,67.6261,67.5698,67.5939,51092.0
2017-05-04 12:40:00,84.01,84.14,84.01,84.14,47951.0,67.5859,67.6905,67.5859,67.6905,47951.0
2017-05-04 12:50:00,84.14,84.19,84.13,84.14,45952.0,67.6905,67.7307,67.6824,67.6905,45952.0
2017-05-04 13:00:00,84.14,84.14,84.1,84.11,37949.0,67.6905,67.6905,67.6583,67.6663,37949.0
2017-05-04 13:10:00,84.11,84.12,84.03,84.03,49637.0,67.6663,67.6744,67.602,67.602,49637.0
2017-05-04 13:20:00,84.04,84.05,84.01,84.01,45011.0,67.61,67.6181,67.5859,67.5859,45011.0
2017-05-04 13:30:00,84.01,84.03,84.0,84.01,46397.0,67.5859,67.602,67.5778,67.5859,46397.0
2017-05-04 13:40:00,84.01,84.11,83.99,84.09,29346.0,67.5859,67.6663,67.5698,67.6502,29346.0
2017-05-04 13:50:00,84.09,84.1,84.06,84.06,21956.0,67.6502,67.6583,67.6261,67.6261,21956.0
2017-05-04 14:00:00,84.07,84.17,84.07,84.16,27987.0,67.6342,67.7146,67.6342,67.7066,27987.0
2017-05-04 14:10:00,84.15,84.19,84.07,84.07,59645.0,67.6985,67.7307,67.6342,67.6342,59645.0
2017-05-04 14:20:00,84.06,84.12,83.98,84.11,33437.0,67.6261,67.6744,67.5617,67.6663,33437.0
2017-05-04 14:30:00,84.12,84.13,84.04,84.09,46964.0,67.6744,67.6824,67.61,67.6502,46964.0
2017-05-04 14:40:00,84.08,84.11,84.07,84.07,44082.0,67.6422,67.6663,67.6342,67.6342,44082.0
2017-05-04 14:50:00,84.07,84.08,83.98,83.99,44924.0,67.6342,67.6422,67.5617,67.5698,44924.0
2017-05-04 15:00:00,83.99,84.01,83.92,83.92,110321.0,67.5698,67.5859,67.5135,67.5135,110321.0
2017-05-04 15:10:00,83.92,83.95,83.89,83.89,80509.0,67.5135,67.5376,67.4893,67.4893,80509.0
2017-05-04 15:20:00,83.89,83.94,83.87,83.91,157634.0,67.4893,67.5296,67.4733,67.5054,157634.0
2017-05-04 15:30:00,83.92,83.97,83.91,83.96,172009.0,67.5135,67.5537,67.5054,67.5457,172009.0
2017-05-04 15:40:00,83.97,84.01,83.91,83.91,243536.0,67.5537,67.5859,67.5054,67.5054,243536.0
2017-05-04 15:50:00,83.92,83.94,83.84,83.91,546515.0,67.5135,67.5296,67.4491,67.5054,546515.0
2017-05-05 09:30:00,84.15,84.21,83.86,83.88,101466.0,67.6985,67.7468,67.4652,67.4813,101466.0
2017-05-05 09:40:00,83.88,83.9,83.8,83.85,84692.0,67.4813,67.4974,67.4169,67.4572,84692.0
2017-05-05 09:50:00,83.88,83.96,83.79,83.93,81172.0,67.4813,67.5457,67.4089,67.5215,81172.0
2017-05-05 10:00:00,83.93,84.03,83.87,84.01,83099.0,67.5215,67.602,67.4733,67.5859,83099.0
2017-05-05 10:10:00,84.01,84.11,83.96,84.1,152460.0,67.5859,67.6663,67.5457,67.6583,152460.0
2017-05-05 10:20:00,84.09,84.21,84.09,84.18,59169.0,67.6502,67.7468,67.6502,67.7226,59169.0
2017-05-05 10:30:00,84.18,84.18,84.06,84.08,93752.0,67.7226,67.7226,67.6261,67.6422,93752.0
2017-05-05 10:40:00,84.07,84.09,83.98,84.0,65892.0,67.6342,67.6502,67.5617,67.5778,65892.0
2017-05-05 10:50:00,84.01,84.01,83.93,83.99,72977.0,67.5859,67.5859,67.5215,67.5698,72977.0
2017-05-05 11:00:00,84.0,84.0,83.92,83.92,55178.0,67.5778,67.5778,67.5135,67.5135,55178.0
2017-05-05 11:10:00,83.92,83.93,83.87,83.88,59078.0,67.5135,67.5215,67.4733,67.4813,59078.0
2017-05-05 11:20:00,83.89,83.91,83.85,83.9,84521.0,67.4893,67.5054,67.4572,67.4974,84521.0
2017-05-05 11:30:00,83.9,83.91,83.87,83.9,38688.0,67.4974,67.5054,67.4733,67.4974,38688.0
2017-05-05 11:40:00,83.9,83.91,83.88,83.9,38394.0,67.4974,67.5054,67.4813,67.4974,38394.0
2017-05-05 11:50:00,83.9,83.95,83.89,83.95,58429.0,67.4974,67.5376,67.4893,67.5376,58429.0
2017-05-05 12:00:00,83.95,83.97,83.94,83.96,32699.0,67.5376,67.5537,67.5296,67.5457,32699.0
2017-05-05 12:10:00,83.96,83.96,83.86,83.91,69905.0,67.5457,67.5457,67.4652,67.5054,69905.0
2017-05-05 12:20:00,83.9,83.91,83.88,83.9,26312.0,67.4974,67.5054,67.4813,67.4974,26312.0
2017-05-05 12:30:00,83.9,83.93,83.86,83.89,289075.0,67.4974,67.5215,67.4652,67.4893,289075.0
2017-05-05 12:40:00,83.89,83.9,83.88,83.9,43578.0,67.4893,67.4974,67.4813,67.4974,43578.0
2017-05-05 12:50:00,83.9,83.9,83.83,83.84,50106.0,67.4974,67.4974,67.4411,67.4491,50106.0
2017-05-05 13:00:00,83.84,83.9,83.83,83.9,23538.0,67.4491,67.4974,67.4411,67.4974,23538.0
2017-05-05 13:10:00,83.9,83.9,83.88,83.9,33447.0,67.4974,67.4974,67.4813,67.4974,33447.0
2017-05-05 13:20:00,83.9,83.92,83.89,83.91,37120.0,67.4974,67.5135,67.4893,67.5054,37120.0
2017-05-05 13:30:00,83.92,83.92,83.87,83.9,40513.0,67.5135,67.5135,67.4733,67.4974,40513.0
2017-05-05 13:40:00,83.9,83.91,83.88,83.91,35372.0,67.4974,67.5054,67.4813,67.5054,35372.0
2017-05-05 13:50:00,83.91,83.97,83.9,83.96,78016.0,67.5054,67.5537,67.4974,67.5457,78016.0
2017-05-05 14:00:00,83.96,83.98,83.94,83.94,70580.0,67.5457,67.5617,67.5296,67.5296,70580.0
2017-05-05 14:10:00,83.95,83.95,83.91,83.92,49993.0,67.5376,67.5376,67.5054,67.5135,49993.0
2017-05-05 14:20:00,83.91,83.93,83.89,83.92,57681.0,67.5054,67.5215,67.4893,67.5135,57681.0
2017-05-05 14:30:00,83.92,83.94,83.9,83.91,50978.0,67.5135,67.5296,67.4974,67.5054,50978.0
2017-05-05 14:40:00,83.9,83.97,83.9,83.95,66042.0,67.4974,67.5537,67.4974,67.5376,66042.0
2017-05-05 14:50:00,83.95,84.0,83.94,83.95,50962.0,67.5376,67.5778,67.5296,67.5376,50962.0
2017-05-05 15:00:00,83.95,84.0,83.94,83.98,176812.0,67.5376,67.5778,67.5296,67.5617,176812.0
2017-05-05 15:10:00,83.98,84.0,83.95,83.98,90549.0,67.5617,67.5778,67.5376,67.5617,90549.0
2017-05-05 15:20:00,83.98,84.0,83.96,83.97,65443.0,67.5617,67.5778,67.5457,67.5537,65443.0
2017-05-05 15:30:00,83.97,84.0,83.96,83.98,93061.0,67.5537,67.5778,67.5457,67.5617,93061.0
2017-05-05 15:40:00,83.99,84.04,83.98,84.04,124511.0,67.5698,67.61,67.5617,67.61,124511.0
2017-05-05 15:50:00,84.04,84.06,83.91,83.99,426105.0,67.61,67.6261,67.5054,67.5698,426105.0
2017-05-08 09:30:00,83.98,83.98,83.79,83.81,109456.0,67.5617,67.5617,67.4089,67.425,109456.0
2017-05-08 09:40:00,83.77,83.85,83.68,83.84,51855.0,67.3928,67.4572,67.3204,67.4491,51855.0
2017-05-08 09:50:00,83.86,83.91,83.77,83.77,51524.0,67.4652,67.5054,67.3928,67.3928,51524.0
2017-05-08 10:00:00,83.77,83.78,83.72,83.76,48355.0,67.3928,67.4008,67.3526,67.3848,48355.0
2017-05-08 10:10:00,83.76,83.79,83.63,83.63,216097.0,67.3848,67.4089,67.2802,67.2802,216097.0
2017-05-08 10:20:00,83.63,83.68,83.63,83.67,104447.0,67.2802,67.3204,67.2802,67.3124,104447.0
2017-05-08 10:30:00,83.67,83.68,83.46,83.47,207221.0,67.3124,67.3204,67.1434,67.1515,207221.0
2017-05-08 10:40:00,83.47,83.55,83.42,83.55,94118.0,67.1515,67.2158,67.1112,67.2158,94118.0
2017-05-08 10:50:00,83.55,83.57,83.48,83.55,61233.0,67.2158,67.2319,67.1595,67.2158,61233.0
2017-05-08 11:00:00,83.55,83.63,83.55,83.57,58930.0,67.2158,67.2802,67.2158,67.2319,58930.0
2017-05-08 11:10:00,83.57,83.6,83.54,83.57,63057.0,67.2319,67.256,67.2078,67.2319,63057.0
2017-05-08 11:20:00,83.57,83.6,83.53,83.54,70859.0,67.2319,67.256,67.1997,67.2078,70859.0
2017-05-08 11:30:00,83.54,83.59,83.53,83.56,65569.0,67.2078,67.248,67.1997,67.2239,65569.0
2017-05-08 11:40:00,83.57,83.57,83.5,83.5,57167.0,67.2319,67.2319,67.1756,67.1756,57167.0
2017-05-08 11:50:00,83.51,83.51,83.46,83.49,99404.0,67.1836,67.1836,67.1434,67.1675,99404.0
2017-05-08 12:00:00,83.5,83.51,83.45,83.46,41272.0,67.1756,67.1836,67.1354,67.1434,41272.0
2017-05-08 12:10:00,83.47,83.47,83.37,83.39,59667.0,67.1515,67.1515,67.071,67.0871,59667.0
2017-05-08 12:20:00,83.39,83.4,83.36,83.36,50053.0,67.0871,67.0951,67.063,67.063,50053.0
2017-05-08 12:30:00,83.36,83.4,83.35,83.39,61185.0,67.063,67.0951,67.0549,67.0871,61185.0
2017-05-08 12:40:00,83.39,83.4,83.38,83.39,33068.0,67.0871,67.0951,67.079,67.0871,33068.0
2017-05-08 12:50:00,83.39,83.43,83.36,83.37,50282.0,67.0871,67.1193,67.063,67.071,50282.0
2017-05-08 13:00:00,83.37,83.38,83.35,83.38,29714.0,67.071,67.079,67.0549,67.079,29714.0
2017-05-08 13:10:00,83.39,83.44,83.36,83.44,47960.0,67.0871,67.1273,67.063,67.1273,47960.0
2017-05-08 13:20:00,83.44,83.45,83.41,83.42,31995.0,67.1273,67.1354,67.1032,67.1112,31995.0
2017-05-08 13:30:00,83.41,83.45,83.4,83.4,56752.0,67.1032,67.1354,67.0951,67.0951,56752.0
2017-05-08 13:40:00,83.4,83.45,83.39,83.4,52304.0,67.0951,67.1354,67.0871,67.0951,52304.0
2017-05-08 13:50:00,83.39,83.41,83.38,83.41,30299.0,67.0871,67.1032,67.079,67.1032,30299.0
2017-05-08 14:00:00,83.4,83.41,83.38,83.4,40127.0,67.0951,67.1032,67.079,67.0951,40127.0
2017-05-08 14:10:00,83.39,83.4,83.34,83.34,63754.0,67.0871,67.0951,67.0469,67.0469,63754.0
2017-05-08 14:20:00,83.34,83.35,83.09,83.14,152749.0,67.0469,67.0549,66.8457,66.886,152749.0
2017-05-08 14:30:00,83.14,83.31,83.14,83.28,45040.0,66.886,67.0227,66.886,66.9986,45040.0
2017-05-08 14:40:00,83.29,83.3,83.26,83.28,57419.0,67.0066,67.0147,66.9825,66.9986,57419.0
2017-05-08 14:50:00,83.27,83.32,83.25,83.29,41233.0,66.9906,67.0308,66.9745,67.0066,41233.0
2017-05-08 15:00:00,83.29,83.3,83.23,83.26,81403.0,67.0066,67.0147,66.9584,66.9825,81403.0
2017-05-08 15:10:00,83.26,83.31,83.26,83.29,62470.0,66.9825,67.0227,66.9825,67.0066,62470.0
2017-05-08 15:20:00,83.28,83.33,83.26,83.31,85900.0,66.9986,67.0388,66.9825,67.0227,85900.0
2017-05-08 15:30:00,83.31,83.33,83.27,83.31,123563.0,67.0227,67.0388,66.9906,67.0227,123563.0
2017-05-08 15:40:00,83.31,83.31,83.25,83.28,176864.0,67.0227,67.0227,66.9745,66.9986,176864.0
2017-05-08 15:50:00,83.28,83.44,83.27,83.3,390547.0,66.9986,67.1273,66.9906,67.0147,390547.0
2017-05-09 09:30:00,83.33,83.49,83.19,83.47,107512.0,67.0388,67.1675,66.9262,67.1515,107512.0
2017-05-09 09:40:00,83.46,83.69,83.44,83.56,71904.0,67.1434,67.3284,67.1273,67.2239,71904.0
2017-05-09 09:50:00,83.56,83.58,83.41,83.46,69760.0,67.2239,67.2399,67.1032,67.1434,69760.0
2017-05-09 10:00:00,83.47,83.59,83.37,83.57,85998.0,67.1515,67.248,67.071,67.2319,85998.0
2017-05-09 10:10:00,83.56,83.64,83.53,83.64,79118.0,67.2239,67.2882,67.1997,67.2882,79118.0
2017-05-09 10:20:00,83.63,83.72,83.61,83.66,93474.0,67.2802,67.3526,67.2641,67.3043,93474.0
2017-05-09 10:30:00,83.66,83.72,83.64,83.72,88852.0,67.3043,67.3526,67.2882,67.3526,88852.0
2017-05-09 10:40:00,83.72,83.77,83.64,83.64,137803.0,67.3526,67.3928,67.2882,67.2882,137803.0
2017-05-09 10:50:00,83.64,83.7,83.57,83.59,104645.0,67.2882,67.3365,67.2319,67.248,104645.0
2017-05-09 11:00:00,83.59,83.75,83.57,83.7,113033.0,67.248,67.3767,67.2319,67.3365,113033.0
2017-05-09 11:10:00,83.7,83.71,83.63,83.66,66233.0,67.3365,67.3445,67.2802,67.3043,66233.0
2017-05-09 11:20:00,83.66,83.67,83.63,83.67,48797.0,67.3043,67.3124,67.2802,67.3124,48797.0
2017-05-09 11:30:00,83.66,83.72,83.6,83.62,127024.0,67.3043,67.3526,67.256,67.2721,127024.0
2017-05-09 11:40:00,83.62,83.64,83.53,83.54,48183.0,67.2721,67.2882,67.1997,67.2078,48183.0
2017-05-09 11:50:00,83.54,83.58,83.46,83.47,151681.0,67.2078,67.2399,67.1434,67.1515,151681.0
2017-05-09 12:00:00,83.48,83.54,83.47,83.54,34742.0,67.1595,67.2078,67.1515,67.2078,34742.0
2017-05-09 12:10:00,83.54,83.57,83.51,83.57,31560.0,67.2078,67.2319,67.1836,67.2319,31560.0
2017-05-09 12:20:00,83.58,83.58,83.51,83.52,38968.0,67.2399,67.2399,67.1836,67.1917,38968.0
2017-05-09 12:30:00,83.52,83.52,83.5,83.51,22541.0,67.1917,67.1917,67.1756,67.1836,22541.0
2017-05-09 12:40:00,83.5,83.51,83.46,83.46,35570.0,67.1756,67.1836,67.1434,67.1434,35570.0
2017-05-09 12:50:00,83.46,83.47,83.41,83.42,41976.0,67.1434,67.1515,67.1032,67.1112,41976.0
2017-05-09 13:00:00,83.42,83.5,83.42,83.49,36366.0,67.1112,67.1756,67.1112,67.1675,36366.0
2017-05-09 13:10:00,83.48,83.49,83.46,83.46,26309.0,67.1595,67.1675,67.1434,67.1434,26309.0
2017-05-09 13:20:00,83.46,83.46,83.39,83.42,62658.0,67.1434,67.1434,67.0871,67.1112,62658.0
2017-05-09 13:30:00,83.42,83.49,83.41,83.48,52449.0,67.1112,67.1675,67.1032,67.1595,52449.0
2017-05-09 13:40:00,83.48,83.49,83.43,83.45,62865.0,67.1595,67.1675,67.1193,67.1354,62865.0
2017-05-09 13:50:00,83.45,83.45,83.41,83.42,65202.0,67.1354,67.1354,67.1032,67.1112,65202.0
2017-05-09 14:00:00,83.43,83.45,83.41,83.42,63902.0,67.1193,67.1354,67.1032,67.1112,63902.0
2017-05-09 14:10:00,83.42,83.43,83.4,83.42,37150.0,67.1112,67.1193,67.0951,67.1112,37150.0
2017-05-09 14:20:00,83.41,83.42,83.38,83.38,65077.0,67.1032,67.1112,67.079,67.079,65077.0
2017-05-09 14:30:00,83.38,83.4,83.37,83.4,38648.0,67.079,67.0951,67.071,67.0951,38648.0
2017-05-09 14:40:00,83.4,83.4,83.35,83.38,93809.0,67.0951,67.0951,67.0549,67.079,93809.0
2017-05-09 14:50:00,83.38,83.4,83.36,83.36,125302.0,67.079,67.0951,67.063,67.063,125302.0
2017-05-09 15:00:00,83.37,83.51,83.36,83.48,60778.0,67.071,67.1836,67.063,67.1595,60778.0
2017-05-09 15:10:00,83.47,83.48,83.45,83.47,77878.0,67.1515,67.1595,67.1354,67.1515,77878.0
2017-05-09 15:20:00,83.46,83.51,83.46,83.49,131403.0,67.1434,67.1836,67.1434,67.1675,131403.0
2017-05-09 15:30:00,83.49,83.5,83.39,83.41,111780.0,67.1675,67.1756,67.0871,67.1032,111780.0
2017-05-09 15:40:00,83.42,83.45,83.34,83.37,189888.0,67.1112,67.1354,67.0469,67.071,189888.0
2017-05-09 15:50:00,83.37,83.39,83.29,83.33,401107.0,67.071,67.0871,67.0066,67.0388,401107.0
2017-05-10 09:30:00,83.24,83.24,82.79,82.81,200349.0,66.9664,66.9664,66.6044,66.6205,200349.0
2017-05-10 09:40:00,82.81,82.84,82.73,82.76,73494.0,66.6205,66.6446,66.5561,66.5803,73494.0
2017-05-10 09:50:00,82.77,82.81,82.68,82.77,191324.0,66.5883,66.6205,66.5159,66.5883,191324.0
2017-05-10 10:00:00,82.76,82.77,82.58,82.66,90321.0,66.5803,66.5883,66.4355,66.4998,90321.0
2017-05-10 10:10:00,82.68,82.8,82.68,82.76,59319.0,66.5159,66.6124,66.5159,66.5803,59319.0
2017-05-10 10:20:00,82.77,82.8,82.67,82.69,53326.0,66.5883,66.6124,66.5079,66.5239,53326.0
2017-05-10 10:30:00,82.7,82.77,82.64,82.7,79067.0,66.532,66.5883,66.4837,66.532,79067.0
2017-05-10 10:40:00,82.7,82.72,82.64,82.7,51589.0,66.532,66.5481,66.4837,66.532,51589.0
2017-05-10 10:50:00,82.71,82.87,82.69,82.81,86342.0,66.54,66.6688,66.5239,66.6205,86342.0
2017-05-10 11:00:00,82.8,82.81,82.76,82.77,57851.0,66.6124,66.6205,66.5803,66.5883,57851.0
2017-05-10 11:10:00,82.77,82.78,82.71,82.73,96599.0,66.5883,66.5964,66.54,66.5561,96599.0
2017-05-10 11:20:00,82.74,82.79,82.7,82.79,79653.0,66.5642,66.6044,66.532,66.6044,79653.0
2017-05-10 11:30:00,82.78,82.83,82.69,82.71,76467.0,66.5964,66.6366,66.5239,66.54,76467.0
2017-05-10 11:40:00,82.72,82.73,82.66,82.69,63469.0,66.5481,66.5561,66.4998,66.5239,63469.0
2017-05-10 11:50:00,82.68,82.78,82.64,82.76,62256.0,66.5159,66.5964,66.4837,66.5803,62256.0
2017-05-10 12:00:00,82.77,82.77,82.71,82.76,53662.0,66.5883,66.5883,66.54,66.5803,53662.0
2017-05-10 12:10:00,82.76,82.76,82.7,82.75,40507.0,66.5803,66.5803,66.532,66.5722,40507.0
2017-05-10 12:20:00,82.75,82.78,82.73,82.75,76236.0,66.5722,66.5964,66.5561,66.5722,76236.0
2017-05-10 12:30:00,82.76,82.78,82.72,82.73,47747.0,66.5803,66.5964,66.5481,66.5561,47747.0
2017-05-10 12:40:00,82.73,82.81,82.73,82.79,56051.0,66.5561,66.6205,66.5561,66.6044,56051.0
2017-05-10 12:50:00,82.8,82.8,82.76,82.79,51612.0,66.6124,66.6124,66.5803,66.6044,51612.0
2017-05-10 13:00:00,82.79,82.87,82.75,82.86,89602.0,66.6044,66.6688,66.5722,66.6607,89602.0
2017-05-10 13:10:00,82.86,82.91,82.86,82.86,45628.0,66.6607,66.7009,66.6607,66.6607,45628.0
2017-05-10 13:20:00,82.86,82.89,82.86,82.88,42298.0,66.6607,66.6848,66.6607,66.6768,42298.0
2017-05-10 13:30:00,82.89,82.89,82.81,82.87,58397.0,66.6848,66.6848,66.6205,66.6688,58397.0
2017-05-10 13:40:00,82.86,82.87,82.8,82.82,50479.0,66.6607,66.6688,66.6124,66.6285,50479.0
2017-05-10 13:50:00,82.81,82.85,82.8,82.82,57892.0,66.6205,66.6527,66.6124,66.6285,57892.0
2017-05-10 14:00:00,82.82,82.85,82.8,82.81,48573.0,66.6285,66.6527,66.6124,66.6205,48573.0
2017-05-10 14:10:00,82.81,82.84,82.8,82.81,61282.0,66.6205,66.6446,66.6124,66.6205,61282.0
2017-05-10 14:20:00,82.81,82.86,82.79,82.81,67946.0,66.6205,66.6607,66.6044,66.6205,67946.0
2017-05-10 14:30:00,82.82,82.85,82.8,82.8,79167.0,66.6285,66.6527,66.6124,66.6124,79167.0
2017-05-10 14:40:00,82.81,82.81,82.75,82.77,85423.0,66.6205,66.6205,66.5722,66.5883,85423.0
2017-05-10 14:50:00,82.78,82.81,82.76,82.78,118456.0,66.5964,66.6205,66.5803,66.5964,118456.0
2017-05-10 15:00:00,82.78,82.78,82.71,82.72,167187.0,66.5964,66.5964,66.54,66.5481,167187.0
2017-05-10 15:10:00,82.71,82.8,82.71,82.79,112156.0,66.54,66.6124,66.54,66.6044,112156.0
2017-05-10 15:20:00,82.78,82.78,82.7,82.71,119065.0,66.5964,66.5964,66.532,66.54,119065.0
2017-05-10 15:30:00,82.72,82.79,82.71,82.78,145620.0,66.5481,66.6044,66.54,66.5964,145620.0
2017-05-10 15:40:00,82.78,82.82,82.75,82.81,243241.0,66.5964,66.6285,66.5722,66.6205,243241.0
2017-05-10 15:50:00,82.81,82.95,82.79,82.85,424606.0,66.6205,66.7331,66.6044,66.6527,424606.0
2017-05-11 09:30:00,82.45,82.88,82.42,82.81,111748.0,66.3309,66.6768,66.3067,66.6205,111748.0
2017-05-11 09:40:00,82.8,82.8,82.6,82.72,77843.0,66.6124,66.6124,66.4515,66.5481,77843.0
2017-05-11 09:50:00,82.72,82.75,82.53,82.65,134376.0,66.5481,66.5722,66.3952,66.4918,134376.0
2017-05-11 10:00:00,82.65,82.71,82.53,82.66,191780.0,66.4918,66.54,66.3952,66.4998,191780.0
2017-05-11 10:10:00,82.66,82.75,82.62,82.68,99410.0,66.4998,66.5722,66.4676,66.5159,99410.0
2017-05-11 10:20:00,82.67,82.7,82.53,82.64,101655.0,66.5079,66.532,66.3952,66.4837,101655.0
2017-05-11 10:30:00,82.64,82.66,82.55,82.58,91899.0,66.4837,66.4998,66.4113,66.4355,91899.0
2017-05-11 10:40:00,82.59,82.63,82.44,82.45,78761.0,66.4435,66.4757,66.3228,66.3309,78761.0
2017-05-11 10:50:00,82.46,82.47,82.32,82.42,95442.0,66.3389,66.347,66.2263,66.3067,95442.0
2017-05-11 11:00:00,82.42,82.45,82.35,82.36,79436.0,66.3067,66.3309,66.2504,66.2585,79436.0
2017-05-11 11:10:00,82.37,82.4,82.28,82.28,57939.0,66.2665,66.2906,66.1941,66.1941,57939.0
2017-05-11 11:20:00,82.27,82.3,82.2,82.28,66455.0,66.1861,66.2102,66.1297,66.1941,66455.0
2017-05-11 11:30:00,82.29,82.4,82.27,82.34,90068.0,66.2021,66.2906,66.1861,66.2424,90068.0
2017-05-11 11:40:00,82.34,82.43,82.32,82.42,54110.0,66.2424,66.3148,66.2263,66.3067,54110.0
2017-05-11 11:50:00,82.43,82.45,82.4,82.41,44684.0,66.3148,66.3309,66.2906,66.2987,44684.0
2017-05-11 12:00:00,82.41,82.42,82.35,82.38,70466.0,66.2987,66.3067,66.2504,66.2746,70466.0
2017-05-11 12:10:00,82.38,82.5,82.37,82.49,70071.0,66.2746,66.3711,66.2665,66.363,70071.0
2017-05-11 12:20:00,82.49,82.5,82.44,82.47,42906.0,66.363,66.3711,66.3228,66.347,42906.0
2017-05-11 12:30:00,82.47,82.53,82.45,82.51,41602.0,66.347,66.3952,66.3309,66.3791,41602.0
2017-05-11 12:40:00,82.51,82.59,82.5,82.59,35957.0,66.3791,66.4435,66.3711,66.4435,35957.0
2017-05-11 12:50:00,82.59,82.59,82.53,82.58,43126.0,66.4435,66.4435,66.3952,66.4355,43126.0
2017-05-11 13:00:00,82.59,82.63,82.56,82.61,63582.0,66.4435,66.4757,66.4194,66.4596,63582.0
2017-05-11 13:10:00,82.61,82.75,82.58,82.75,39789.0,66.4596,66.5722,66.4355,66.5722,39789.0
2017-05-11 13:20:00,82.74,82.76,82.7,82.7,74160.0,66.5642,66.5803,66.532,66.532,74160.0
2017-05-11 13:30:00,82.7,82.75,82.7,82.72,44907.0,66.532,66.5722,66.532,66.5481,44907.0
2017-05-11 13:40:00,82.73,82.81,82.71,82.79,62807.0,66.5561,66.6205,66.54,66.6044,62807.0
2017-05-11 13:50:00,82.79,82.8,82.74,82.75,47573.0,66.6044,66.6124,66.5642,66.5722,47573.0
2017-05-11 14:00:00,82.76,82.77,82.68,82.71,60653.0,66.5803,66.5883,66.5159,66.54,60653.0
2017-05-11 14:10:00,82.72,82.82,82.66,82.81,72894.0,66.5481,66.6285,66.4998,66.6205,72894.0
2017-05-11 14:20:00,82.81,82.86,82.76,82.77,96035.0,66.6205,66.6607,66.5803,66.5883,96035.0
2017-05-11 14:30:00,82.77,82.83,82.75,82.82,53710.0,66.5883,66.6366,66.5722,66.6285,53710.0
2017-05-11 14:40:00,82.81,82.9,82.8,82.86,69504.0,66.6205,66.6929,66.6124,66.6607,69504.0
2017-05-11 14:50:00,82.85,82.86,82.7,82.71,91689.0,66.6527,66.6607,66.532,66.54,91689.0
2017-05-11 15:00:00,82.71,82.74,82.66,82.73,74473.0,66.54,66.5642,66.4998,66.5561,74473.0
2017-05-11 15:10:00,82.72,82.8,82.72,82.78,64682.0,66.5481,66.6124,66.5481,66.5964,64682.0
2017-05-11 15:20:00,82.78,82.8,82.75,82.79,73409.0,66.5964,66.6124,66.5722,66.6044,73409.0
2017-05-11 15:30:00,82.8,82.87,82.78,82.87,121805.0,66.6124,66.6688,66.5964,66.6688,121805.0
2017-05-11 15:40:00,82.87,82.94,82.85,82.92,89968.0,66.6688,66.7251,66.6527,66.709,89968.0
2017-05-11 15:50:00,82.92,83.02,82.91,83.0,225291.0,66.709,66.7894,66.7009,66.7733,225291.0
2017-05-12 09:30:00,82.87,83.0,82.81,82.95,78946.0,66.6688,66.7733,66.6205,66.7331,78946.0
2017-05-12 09:40:00,82.98,83.04,82.96,83.01,67569.0,66.7572,66.8055,66.7412,66.7814,67569.0
2017-05-12 09:50:00,83.01,83.38,82.99,83.37,96801.0,66.7814,67.079,66.7653,67.071,96801.0
2017-05-12 10:00:00,83.38,83.53,83.35,83.51,88913.0,67.079,67.1997,67.0549,67.1836,88913.0
2017-05-12 10:10:00,83.52,83.53,83.44,83.44,68078.0,67.1917,67.1997,67.1273,67.1273,68078.0
2017-05-12 10:20:00,83.44,83.45,83.41,83.45,46729.0,67.1273,67.1354,67.1032,67.1354,46729.0
2017-05-12 10:30:00,83.44,83.46,83.39,83.46,64967.0,67.1273,67.1434,67.0871,67.1434,64967.0
2017-05-12 10:40:00,83.47,83.53,83.45,83.52,66335.0,67.1515,67.1997,67.1354,67.1917,66335.0
2017-05-12 10:50:00,83.51,83.56,83.44,83.56,74462.0,67.1836,67.2239,67.1273,67.2239,74462.0
2017-05-12 11:00:00,83.57,83.62,83.56,83.61,51087.0,67.2319,67.2721,67.2239,67.2641,51087.0
2017-05-12 11:10:00,83.62,83.63,83.55,83.63,48861.0,67.2721,67.2802,67.2158,67.2802,48861.0
2017-05-12 11:20:00,83.63,83.8,83.62,83.77,74004.0,67.2802,67.4169,67.2721,67.3928,74004.0
2017-05-12 11:30:00,83.76,83.88,83.76,83.79,80795.0,67.3848,67.4813,67.3848,67.4089,80795.0
2017-05-12 11:40:00,83.79,83.79,83.72,83.74,54390.0,67.4089,67.4089,67.3526,67.3687,54390.0
2017-05-12 11:50:00,83.74,83.84,83.74,83.8,54047.0,67.3687,67.4491,67.3687,67.4169,54047.0
2017-05-12 12:00:00,83.8,83.84,83.8,83.8,59752.0,67.4169,67.4491,67.4169,67.4169,59752.0
2017-05-12 12:10:00,83.81,83.84,83.8,83.8,51473.0,67.425,67.4491,67.4169,67.4169,51473.0
2017-05-12 12:20:00,83.8,83.81,83.69,83.7,36970.0,67.4169,67.425,67.3284,67.3365,36970.0
2017-05-12 12:30:00,83.69,83.69,83.64,83.66,30142.0,67.3284,67.3284,67.2882,67.3043,30142.0
2017-05-12 12:40:00,83.66,83.66,83.6,83.64,33962.0,67.3043,67.3043,67.256,67.2882,33962.0
2017-05-12 12:50:00,83.64,83.68,83.62,83.62,31802.0,67.2882,67.3204,67.2721,67.2721,31802.0
2017-05-12 13:00:00,83.62,83.64,83.6,83.6,24913.0,67.2721,67.2882,67.256,67.256,24913.0
2017-05-12 13:10:00,83.6,83.63,83.58,83.62,22391.0,67.256,67.2802,67.2399,67.2721,22391.0
2017-05-12 13:20:00,83.61,83.63,83.56,83.56,29299.0,67.2641,67.2802,67.2239,67.2239,29299.0
2017-05-12 13:30:00,83.56,83.57,83.52,83.54,32943.0,67.2239,67.2319,67.1917,67.2078,32943.0
2017-05-12 13:40:00,83.54,83.63,83.53,83.61,42264.0,67.2078,67.2802,67.1997,67.2641,42264.0
2017-05-12 13:50:00,83.61,83.65,83.55,83.56,48694.0,67.2641,67.2963,67.2158,67.2239,48694.0
2017-05-12 14:00:00,83.57,83.58,83.53,83.55,36125.0,67.2319,67.2399,67.1997,67.2158,36125.0
2017-05-12 14:10:00,83.55,83.58,83.53,83.53,36158.0,67.2158,67.2399,67.1997,67.1997,36158.0
2017-05-12 14:20:00,83.53,83.55,83.53,83.55,25572.0,67.1997,67.2158,67.1997,67.2158,25572.0
2017-05-12 14:30:00,83.54,83.65,83.54,83.62,44538.0,67.2078,67.2963,67.2078,67.2721,44538.0
2017-05-12 14:40:00,83.62,83.65,83.58,83.58,26959.0,67.2721,67.2963,67.2399,67.2399,26959.0
2017-05-12 14:50:00,83.59,83.62,83.57,83.58,31309.0,67.248,67.2721,67.2319,67.2399,31309.0
2017-05-12 15:00:00,83.59,83.6,83.55,83.55,32206.0,67.248,67.256,67.2158,67.2158,32206.0
2017-05-12 15:10:00,83.56,83.57,83.52,83.53,53591.0,67.2239,67.2319,67.1917,67.1997,53591.0
2017-05-12 15:20:00,83.53,83.57,83.52,83.53,48487.0,67.1997,67.2319,67.1917,67.1997,48487.0
2017-05-12 15:30:00,83.54,83.54,83.49,83.51,90484.0,67.2078,67.2078,67.1675,67.1836,90484.0
2017-05-12 15:40:00,83.51,83.54,83.42,83.45,125399.0,67.1836,67.2078,67.1112,67.1354,125399.0
2017-05-12 15:50:00,83.45,83.46,83.37,83.41,235547.0,67.1354,67.1434,67.071,67.1032,235547.0
2017-05-15 09:30:00,83.41,83.57,83.13,83.34,114314.0,67.1032,67.2319,66.8779,67.0469,114314.0
2017-05-15 09:40:00,83.34,83.71,83.31,83.62,77240.0,67.0469,67.3445,67.0227,67.2721,77240.0
2017-05-15 09:50:00,83.63,83.88,83.63,83.88,77571.0,67.2802,67.4813,67.2802,67.4813,77571.0
2017-05-15 10:00:00,83.88,83.94,83.78,83.8,74901.0,67.4813,67.5296,67.4008,67.4169,74901.0
2017-05-15 10:10:00,83.81,83.81,83.58,83.58,71084.0,67.425,67.425,67.2399,67.2399,71084.0
2017-05-15 10:20:00,83.58,83.75,83.53,83.75,36474.0,67.2399,67.3767,67.1997,67.3767,36474.0
2017-05-15 10:30:00,83.75,83.83,83.73,83.83,54620.0,67.3767,67.4411,67.3606,67.4411,54620.0
2017-05-15 10:40:00,83.85,83.9,83.83,83.86,76219.0,67.4572,67.4974,67.4411,67.4652,76219.0
2017-05-15 10:50:00,83.86,84.0,83.82,83.98,59122.0,67.4652,67.5778,67.433,67.5617,59122.0
2017-05-15 11:00:00,83.98,83.98,83.91,83.93,105705.0,67.5617,67.5617,67.5054,67.5215,105705.0
2017-05-15 11:10:00,83.93,84.0,83.93,83.97,47778.0,67.5215,67.5778,67.5215,67.5537,47778.0
2017-05-15 11:20:00,83.98,84.01,83.96,84.0,73491.0,67.5617,67.5859,67.5457,67.5778,73491.0
2017-05-15 11:30:00,84.0,84.08,83.97,83.99,67357.0,67.5778,67.6422,67.5537,67.5698,67357.0
2017-05-15 11:40:00,83.99,83.99,83.89,83.9,37239.0,67.5698,67.5698,67.4893,67.4974,37239.0
2017-05-15 11:50:00,83.91,83.98,83.9,83.98,32758.0,67.5054,67.5617,67.4974,67.5617,32758.0
2017-05-15 12:00:00,83.98,84.03,83.94,84.03,36600.0,67.5617,67.602,67.5296,67.602,36600.0
2017-05-15 12:10:00,84.03,84.08,84.02,84.06,42292.0,67.602,67.6422,67.5939,67.6261,42292.0
2017-05-15 12:20:00,84.06,84.07,84.04,84.06,35649.0,67.6261,67.6342,67.61,67.6261,35649.0
2017-05-15 12:30:00,84.06,84.08,84.03,84.05,25551.0,67.6261,67.6422,67.602,67.6181,25551.0
2017-05-15 12:40:00,84.05,84.06,83.98,84.01,49037.0,67.6181,67.6261,67.5617,67.5859,49037.0
2017-05-15 12:50:00,84.0,84.06,84.0,84.06,26350.0,67.5778,67.6261,67.5778,67.6261,26350.0
2017-05-15 13:00:00,84.06,84.07,84.02,84.03,25135.0,67.6261,67.6342,67.5939,67.602,25135.0
2017-05-15 13:10:00,84.03,84.09,84.01,84.02,62880.0,67.602,67.6502,67.5859,67.5939,62880.0
2017-05-15 13:20:00,84.03,84.04,83.99,84.01,26479.0,67.602,67.61,67.5698,67.5859,26479.0
2017-05-15 13:30:00,84.0,84.01,83.96,83.97,65858.0,67.5778,67.5859,67.5457,67.5537,65858.0
2017-05-15 13:40:00,83.98,84.02,83.97,84.0,37006.0,67.5617,67.5939,67.5537,67.5778,37006.0
2017-05-15 13:50:00,84.0,84.08,84.0,84.06,51402.0,67.5778,67.6422,67.5778,67.6261,51402.0
2017-05-15 14:00:00,84.06,84.1,84.0,84.02,56577.0,67.6261,67.6583,67.5778,67.5939,56577.0
2017-05-15 14:10:00,84.03,84.04,84.01,84.01,42165.0,67.602,67.61,67.5859,67.5859,42165.0
2017-05-15 14:20:00,84.02,84.05,84.0,84.02,65501.0,67.5939,67.6181,67.5778,67.5939,65501.0
2017-05-15 14:30:00,84.01,84.1,84.0,84.09,41685.0,67.5859,67.6583,67.5778,67.6502,41685.0
2017-05-15 14:40:00,84.08,84.13,84.08,84.11,45495.0,67.6422,67.6824,67.6422,67.6663,45495.0
2017-05-15 14:50:00,84.11,84.13,84.09,84.09,57052.0,67.6663,67.6824,67.6502,67.6502,57052.0
2017-05-15 15:00:00,84.09,84.12,84.08,84.09,65702.0,67.6502,67.6744,67.6422,67.6502,65702.0
2017-05-15 15:10:00,84.09,84.14,84.09,84.11,107971.0,67.6502,67.6905,67.6502,67.6663,107971.0
2017-05-15 15:20:00,84.11,84.18,84.1,84.13,130509.0,67.6663,67.7226,67.6583,67.6824,130509.0
2017-05-15 15:30:00,84.13,84.13,84.1,84.12,85593.0,67.6824,67.6824,67.6583,67.6744,85593.0
2017-05-15 15:40:00,84.13,84.25,84.12,84.24,176117.0,67.6824,67.779,67.6744,67.7709,176117.0
2017-05-15 15:50:00,84.24,84.25,84.14,84.15,312637.0,67.7709,67.779,67.6905,67.6985,312637.0
2017-05-16 09:30:00,84.09,84.21,83.98,84.19,182381.0,67.6502,67.7468,67.5617,67.7307,182381.0
2017-05-16 09:40:00,84.21,84.33,84.08,84.16,100941.0,67.7468,67.8433,67.6422,67.7066,100941.0
2017-05-16 09:50:00,84.16,84.27,84.13,84.22,110332.0,67.7066,67.7951,67.6824,67.7548,110332.0
2017-05-16 10:00:00,84.22,84.24,84.14,84.17,91589.0,67.7548,67.7709,67.6905,67.7146,91589.0
2017-05-16 10:10:00,84.16,84.18,84.02,84.03,84616.0,67.7066,67.7226,67.5939,67.602,84616.0
2017-05-16 10:20:00,84.04,84.07,83.99,84.01,157237.0,67.61,67.6342,67.5698,67.5859,157237.0
2017-05-16 10:30:00,84.01,84.01,83.76,83.83,152440.0,67.5859,67.5859,67.3848,67.4411,152440.0
2017-05-16 10:40:00,83.83,83.86,83.46,83.57,343846.0,67.4411,67.4652,67.1434,67.2319,343846.0
2017-05-16 10:50:00,83.57,83.65,83.51,83.65,239841.0,67.2319,67.2963,67.1836,67.2963,239841.0
2017-05-16 11:00:00,83.65,83.8,83.63,83.77,133679.0,67.2963,67.4169,67.2802,67.3928,133679.0
2017-05-16 11:10:00,83.77,83.81,83.65,83.81,198815.0,67.3928,67.425,67.2963,67.425,198815.0
2017-05-16 11:20:00,83.81,83.83,83.76,83.82,96737.0,67.425,67.4411,67.3848,67.433,96737.0
2017-05-16 11:30:00,83.82,83.84,83.78,83.82,80642.0,67.433,67.4491,67.4008,67.433,80642.0
2017-05-16 11:40:00,83.81,83.81,83.71,83.78,72191.0,67.425,67.425,67.3445,67.4008,72191.0
2017-05-16 11:50:00,83.78,83.91,83.77,83.89,50583.0,67.4008,67.5054,67.3928,67.4893,50583.0
2017-05-16 12:00:00,83.89,84.0,83.85,83.99,52722.0,67.4893,67.5778,67.4572,67.5698,52722.0
2017-05-16 12:10:00,83.99,84.04,83.99,84.01,42738.0,67.5698,67.61,67.5698,67.5859,42738.0
2017-05-16 12:20:00,84.01,84.02,83.95,83.95,43409.0,67.5859,67.5939,67.5376,67.5376,43409.0
2017-05-16 12:30:00,83.96,84.02,83.93,83.99,45054.0,67.5457,67.5939,67.5215,67.5698,45054.0
2017-05-16 12:40:00,83.99,84.08,83.99,84.08,46014.0,67.5698,67.6422,67.5698,67.6422,46014.0
2017-05-16 12:50:00,84.08,84.09,84.01,84.02,49631.0,67.6422,67.6502,67.5859,67.5939,49631.0
2017-05-16 13:00:00,84.01,84.01,83.94,83.98,51967.0,67.5859,67.5859,67.5296,67.5617,51967.0
2017-05-16 13:10:00,83.99,84.05,83.96,84.02,55972.0,67.5698,67.6181,67.5457,67.5939,55972.0
2017-05-16 13:20:00,84.02,84.04,84.0,84.01,39240.0,67.5939,67.61,67.5778,67.5859,39240.0
2017-05-16 13:30:00,84.02,84.02,83.94,83.94,71451.0,67.5939,67.5939,67.5296,67.5296,71451.0
2017-05-16 13:40:00,83.94,83.99,83.94,83.98,63866.0,67.5296,67.5698,67.5296,67.5617,63866.0
2017-05-16 13:50:00,83.99,84.0,83.9,83.93,55980.0,67.5698,67.5778,67.4974,67.5215,55980.0
2017-05-16 14:00:00,83.93,83.93,83.83,83.83,48747.0,67.5215,67.5215,67.4411,67.4411,48747.0
2017-05-16 14:10:00,83.83,83.91,83.83,83.9,79543.0,67.4411,67.5054,67.4411,67.4974,79543.0
2017-05-16 14:20:00,83.9,83.9,83.85,83.87,74211.0,67.4974,67.4974,67.4572,67.4733,74211.0
2017-05-16 14:30:00,83.86,83.91,83.86,83.91,63729.0,67.4652,67.5054,67.4652,67.5054,63729.0
2017-05-16 14:40:00,83.91,83.94,83.89,83.94,65570.0,67.5054,67.5296,67.4893,67.5296,65570.0
2017-05-16 14:50:00,83.94,83.95,83.92,83.93,62169.0,67.5296,67.5376,67.5135,67.5215,62169.0
2017-05-16 15:00:00,83.93,83.93,83.91,83.92,62901.0,67.5215,67.5215,67.5054,67.5135,62901.0
2017-05-16 15:10:00,83.93,84.03,83.92,84.03,83104.0,67.5215,67.602,67.5135,67.602,83104.0
2017-05-16 15:20:00,84.03,84.07,84.01,84.02,140316.0,67.602,67.6342,67.5859,67.5939,140316.0
2017-05-16 15:30:00,84.03,84.03,83.98,83.99,128850.0,67.602,67.602,67.5617,67.5698,128850.0
2017-05-16 15:40:00,83.98,84.0,83.92,83.92,153764.0,67.5617,67.5778,67.5135,67.5135,153764.0
2017-05-16 15:50:00,83.92,83.96,83.88,83.91,286274.0,67.5135,67.5457,67.4813,67.5054,286274.0
2017-05-17 09:30:00,82.78,83.0,82.59,82.67,295586.0,66.5964,66.7733,66.4435,66.5079,295586.0
2017-05-17 09:40:00,82.67,82.86,82.63,82.83,181468.0,66.5079,66.6607,66.4757,66.6366,181468.0
2017-05-17 09:50:00,82.86,82.87,82.7,82.8,112876.0,66.6607,66.6688,66.532,66.6124,112876.0
2017-05-17 10:00:00,82.8,83.38,82.79,83.35,137043.0,66.6124,67.079,66.6044,67.0549,137043.0
2017-05-17 10:10:00,83.34,83.39,83.13,83.19,103144.0,67.0469,67.0871,66.8779,66.9262,103144.0
2017-05-17 10:20:00,83.19,83.2,82.97,82.97,116065.0,66.9262,66.9342,66.7492,66.7492,116065.0
2017-05-17 10:30:00,82.97,82.99,82.87,82.94,132270.0,66.7492,66.7653,66.6688,66.7251,132270.0
2017-05-17 10:40:00,82.93,83.04,82.82,82.98,246007.0,66.717,66.8055,66.6285,66.7572,246007.0
2017-05-17 10:50:00,82.99,83.01,82.79,82.82,178241.0,66.7653,66.7814,66.6044,66.6285,178241.0
2017-05-17 11:00:00,82.83,82.86,82.77,82.78,120078.0,66.6366,66.6607,66.5883,66.5964,120078.0
2017-05-17 11:10:00,82.78,83.02,82.73,82.99,85056.0,66.5964,66.7894,66.5561,66.7653,85056.0
2017-05-17 11:20:00,82.99,83.15,82.96,83.14,71693.0,66.7653,66.894,66.7412,66.886,71693.0
2017-05-17 11:30:00,83.14,83.27,83.08,83.27,108437.0,66.886,66.9906,66.8377,66.9906,108437.0
2017-05-17 11:40:00,83.28,83.4,83.25,83.31,95965.0,66.9986,67.0951,66.9745,67.0227,95965.0
2017-05-17 11:50:00,83.31,83.34,83.23,83.3,86997.0,67.0227,67.0469,66.9584,67.0147,86997.0
2017-05-17 12:00:00,83.31,83.31,83.2,83.26,70057.0,67.0227,67.0227,66.9342,66.9825,70057.0
2017-05-17 12:10:00,83.25,83.26,83.19,83.23,50453.0,66.9745,66.9825,66.9262,66.9584,50453.0
2017-05-17 12:20:00,83.23,83.46,83.23,83.42,114082.0,66.9584,67.1434,66.9584,67.1112,114082.0
2017-05-17 12:30:00,83.41,83.47,83.37,83.47,105240.0,67.1032,67.1515,67.071,67.1515,105240.0
2017-05-17 12:40:00,83.48,83.51,83.43,83.47,73684.0,67.1595,67.1836,67.1193,67.1515,73684.0
2017-05-17 12:50:00,83.47,83.48,83.41,83.45,109361.0,67.1515,67.1595,67.1032,67.1354,109361.0
2017-05-17 13:00:00,83.45,83.46,83.17,83.18,92861.0,67.1354,67.1434,66.9101,66.9181,92861.0
2017-05-17 13:10:00,83.18,83.18,83.1,83.11,112564.0,66.9181,66.9181,66.8538,66.8618,112564.0
2017-05-17 13:20:00,83.11,83.2,83.09,83.17,81481.0,66.8618,66.9342,66.8457,66.9101,81481.0
2017-05-17 13:30:00,83.17,83.23,83.13,83.18,69748.0,66.9101,66.9584,66.8779,66.9181,69748.0
2017-05-17 13:40:00,83.18,83.2,83.01,83.15,82726.0,66.9181,66.9342,66.7814,66.894,82726.0
2017-05-17 13:50:00,83.15,83.25,83.15,83.19,73059.0,66.894,66.9745,66.894,66.9262,73059.0
2017-05-17 14:00:00,83.18,83.25,83.17,83.19,72964.0,66.9181,66.9745,66.9101,66.9262,72964.0
2017-05-17 14:10:00,83.18,83.19,83.05,83.11,72509.0,66.9181,66.9262,66.8136,66.8618,72509.0
2017-05-17 14:20:00,83.12,83.14,82.97,82.98,126466.0,66.8699,66.886,66.7492,66.7572,126466.0
2017-05-17 14:30:00,83.01,83.08,82.91,82.93,82137.0,66.7814,66.8377,66.7009,66.717,82137.0
2017-05-17 14:40:00,82.94,82.96,82.75,82.79,110729.0,66.7251,66.7412,66.5722,66.6044,110729.0
2017-05-17 14:50:00,82.79,83.0,82.78,82.97,97419.0,66.6044,66.7733,66.5964,66.7492,97419.0
2017-05-17 15:00:00,82.97,82.99,82.89,82.98,101166.0,66.7492,66.7653,66.6848,66.7572,101166.0
2017-05-17 15:10:00,82.98,83.07,82.89,83.02,115311.0,66.7572,66.8297,66.6848,66.7894,115311.0
2017-05-17 15:20:00,83.03,83.11,83.0,83.02,108045.0,66.7975,66.8618,66.7733,66.7894,108045.0
2017-05-17 15:30:00,83.02,83.12,83.0,83.02,115967.0,66.7894,66.8699,66.7733,66.7894,115967.0
2017-05-17 15:40:00,83.02,83.02,82.84,82.87,215393.0,66.7894,66.7894,66.6446,66.6688,215393.0
2017-05-17 15:50:00,82.87,82.9,82.62,82.67,506535.0,66.6688,66.6929,66.4676,66.5079,506535.0
2017-05-18 09:30:00,81.57,82.39,81.5,82.14,404493.0,65.6229,66.2826,65.5666,66.0815,404493.0
2017-05-18 09:40:00,82.14,82.63,82.14,82.6,185012.0,66.0815,66.4757,66.0815,66.4515,185012.0
2017-05-18 09:50:00,82.63,82.77,82.5,82.71,148281.0,66.4757,66.5883,66.3711,66.54,148281.0
2017-05-18 10:00:00,82.71,82.9,82.21,82.22,241146.0,66.54,66.6929,66.1378,66.1458,241146.0
2017-05-18 10:10:00,82.25,82.59,82.25,82.54,107082.0,66.17,66.4435,66.17,66.4033,107082.0
2017-05-18 10:20:00,82.54,82.57,82.29,82.52,90621.0,66.4033,66.4274,66.2021,66.3872,90621.0
2017-05-18 10:30:00,82.53,82.63,82.33,82.36,109704.0,66.3952,66.4757,66.2343,66.2585,109704.0
2017-05-18 10:40:00,82.36,82.44,82.25,82.32,151227.0,66.2585,66.3228,66.17,66.2263,151227.0
2017-05-18 10:50:00,82.32,82.39,82.25,82.35,173291.0,66.2263,66.2826,66.17,66.2504,173291.0
2017-05-18 11:00:00,82.36,82.57,82.35,82.46,124803.0,66.2585,66.4274,66.2504,66.3389,124803.0
2017-05-18 11:10:00,82.45,82.46,82.31,82.38,89031.0,66.3309,66.3389,66.2182,66.2746,89031.0
2017-05-18 11:20:00,82.38,82.47,82.34,82.35,61663.0,66.2746,66.347,66.2424,66.2504,61663.0
2017-05-18 11:30:00,82.36,82.4,82.25,82.3,107309.0,66.2585,66.2906,66.17,66.2102,107309.0
2017-05-18 11:40:00,82.31,82.35,82.29,82.3,69398.0,66.2182,66.2504,66.2021,66.2102,69398.0
2017-05-18 11:50:00,82.29,82.29,82.14,82.22,106866.0,66.2021,66.2021,66.0815,66.1458,106866.0
2017-05-18 12:00:00,82.22,82.26,82.16,82.22,63193.0,66.1458,66.178,66.0976,66.1458,63193.0
2017-05-18 12:10:00,82.23,82.27,82.21,82.23,66898.0,66.1539,66.1861,66.1378,66.1539,66898.0
2017-05-18 12:20:00,82.23,82.33,82.22,82.29,57786.0,66.1539,66.2343,66.1458,66.2021,57786.0
2017-05-18 12:30:00,82.29,82.36,82.28,82.33,66354.0,66.2021,66.2585,66.1941,66.2343,66354.0
2017-05-18 12:40:00,82.33,82.35,82.19,82.19,73933.0,66.2343,66.2504,66.1217,66.1217,73933.0
2017-05-18 12:50:00,82.19,82.19,82.14,82.18,95593.0,66.1217,66.1217,66.0815,66.1137,95593.0
2017-05-18 13:00:00,82.18,82.27,82.17,82.23,120157.0,66.1137,66.1861,66.1056,66.1539,120157.0
2017-05-18 13:10:00,82.22,82.31,82.21,82.29,56098.0,66.1458,66.2182,66.1378,66.2021,56098.0
2017-05-18 13:20:00,82.29,82.35,82.22,82.25,75826.0,66.2021,66.2504,66.1458,66.17,75826.0
2017-05-18 13:30:00,82.24,82.27,82.2,82.27,53926.0,66.1619,66.1861,66.1297,66.1861,53926.0
2017-05-18 13:40:00,82.28,82.4,82.28,82.33,51488.0,66.1941,66.2906,66.1941,66.2343,51488.0
2017-05-18 13:50:00,82.33,82.56,82.33,82.47,102580.0,66.2343,66.4194,66.2343,66.347,102580.0
2017-05-18 14:00:00,82.49,82.7,82.45,82.67,107859.0,66.363,66.532,66.3309,66.5079,107859.0
2017-05-18 14:10:00,82.66,82.69,82.59,82.62,61392.0,66.4998,66.5239,66.4435,66.4676,61392.0
2017-05-18 14:20:00,82.63,82.7,82.62,82.65,60859.0,66.4757,66.532,66.4676,66.4918,60859.0
2017-05-18 14:30:00,82.66,82.81,82.66,82.69,88132.0,66.4998,66.6205,66.4998,66.5239,88132.0
2017-05-18 14:40:00,82.69,82.71,82.65,82.69,48941.0,66.5239,66.54,66.4918,66.5239,48941.0
2017-05-18 14:50:00,82.7,82.7,82.6,82.65,48306.0,66.532,66.532,66.4515,66.4918,48306.0
2017-05-18 15:00:00,82.66,82.67,82.6,82.65,57766.0,66.4998,66.5079,66.4515,66.4918,57766.0
2017-05-18 15:10:00,82.65,82.66,82.6,82.63,74698.0,66.4918,66.4998,66.4515,66.4757,74698.0
2017-05-18 15:20:00,82.63,82.66,82.57,82.61,90739.0,66.4757,66.4998,66.4274,66.4596,90739.0
2017-05-18 15:30:00,82.61,82.62,82.5,82.54,124983.0,66.4596,66.4676,66.3711,66.4033,124983.0
2017-05-18 15:40:00,82.55,82.63,82.5,82.59,175110.0,66.4113,66.4757,66.3711,66.4435,175110.0
2017-05-18 15:50:00,82.59,82.62,82.39,82.4,292869.0,66.4435,66.4676,66.2826,66.2906,292869.0
2017-05-19 09:30:00,82.45,82.79,82.23,82.64,598817.0,66.3309,66.6044,66.1539,66.4837,598817.0
2017-05-19 09:40:00,82.65,82.97,82.65,82.97,134888.0,66.4918,66.7492,66.4918,66.7492,134888.0
2017-05-19 09:50:00,82.99,83.1,82.9,82.9,117838.0,66.7653,66.8538,66.6929,66.6929,117838.0
2017-05-19 10:00:00,82.92,83.02,82.77,82.91,144038.0,66.709,66.7894,66.5883,66.7009,144038.0
2017-05-19 10:10:00,82.91,83.03,82.91,82.97,105142.0,66.7009,66.7975,66.7009,66.7492,105142.0
2017-05-19 10:20:00,82.97,83.1,82.94,83.09,103027.0,66.7492,66.8538,66.7251,66.8457,103027.0
2017-05-19 10:30:00,83.1,83.14,83.04,83.08,101010.0,66.8538,66.886,66.8055,66.8377,101010.0
2017-05-19 10:40:00,83.08,83.14,83.03,83.09,94254.0,66.8377,66.886,66.7975,66.8457,94254.0
2017-05-19 10:50:00,83.1,83.12,83.03,83.04,106955.0,66.8538,66.8699,66.7975,66.8055,106955.0
2017-05-19 11:00:00,83.04,83.15,83.04,83.12,79884.0,66.8055,66.894,66.8055,66.8699,79884.0
2017-05-19 11:10:00,83.12,83.26,83.09,83.19,72686.0,66.8699,66.9825,66.8457,66.9262,72686.0
2017-05-19 11:20:00,83.19,83.21,83.08,83.09,68162.0,66.9262,66.9423,66.8377,66.8457,68162.0
2017-05-19 11:30:00,83.09,83.16,83.09,83.11,54726.0,66.8457,66.9021,66.8457,66.8618,54726.0
2017-05-19 11:40:00,83.11,83.17,83.09,83.17,42905.0,66.8618,66.9101,66.8457,66.9101,42905.0
2017-05-19 11:50:00,83.16,83.23,83.14,83.23,51645.0,66.9021,66.9584,66.886,66.9584,51645.0
2017-05-19 12:00:00,83.24,83.26,83.19,83.26,49499.0,66.9664,66.9825,66.9262,66.9825,49499.0
2017-05-19 12:10:00,83.26,83.3,83.24,83.27,47545.0,66.9825,67.0147,66.9664,66.9906,47545.0
2017-05-19 12:20:00,83.27,83.33,83.27,83.32,40439.0,66.9906,67.0388,66.9906,67.0308,40439.0
2017-05-19 12:30:00,83.31,83.39,83.3,83.32,44044.0,67.0227,67.0871,67.0147,67.0308,44044.0
2017-05-19 12:40:00,83.33,83.35,83.29,83.34,49128.0,67.0388,67.0549,67.0066,67.0469,49128.0
2017-05-19 12:50:00,83.34,83.38,83.32,83.32,43643.0,67.0469,67.079,67.0308,67.0308,43643.0
2017-05-19 13:00:00,83.33,83.33,83.26,83.27,48688.0,67.0388,67.0388,66.9825,66.9906,48688.0
2017-05-19 13:10:00,83.27,83.34,83.26,83.34,69315.0,66.9906,67.0469,66.9825,67.0469,69315.0
2017-05-19 13:20:00,83.34,83.35,83.31,83.34,52157.0,67.0469,67.0549,67.0227,67.0469,52157.0
2017-05-19 13:30:00,83.34,83.39,83.34,83.38,51175.0,67.0469,67.0871,67.0469,67.079,51175.0
2017-05-19 13:40:00,83.36,83.38,83.34,83.35,43791.0,67.063,67.079,67.0469,67.0549,43791.0
2017-05-19 13:50:00,83.35,83.41,83.34,83.37,52970.0,67.0549,67.1032,67.0469,67.071,52970.0
2017-05-19 14:00:00,83.38,83.42,83.36,83.38,69656.0,67.079,67.1112,67.063,67.079,69656.0
2017-05-19 14:10:00,83.38,83.45,83.37,83.45,75055.0,67.079,67.1354,67.071,67.1354,75055.0
2017-05-19 14:20:00,83.45,83.48,83.43,83.44,47869.0,67.1354,67.1595,67.1193,67.1273,47869.0
2017-05-19 14:30:00,83.44,83.51,83.43,83.44,451383.0,67.1273,67.1836,67.1193,67.1273,451383.0
2017-05-19 14:40:00,83.45,83.46,83.4,83.41,59398.0,67.1354,67.1434,67.0951,67.1032,59398.0
2017-05-19 14:50:00,83.4,83.44,83.38,83.38,49360.0,67.0951,67.1273,67.079,67.079,49360.0
2017-05-19 15:00:00,83.38,83.39,83.15,83.18,78989.0,67.079,67.0871,66.894,66.9181,78989.0
2017-05-19 15:10:00,83.18,83.26,83.12,83.17,88054.0,66.9181,66.9825,66.8699,66.9101,88054.0
2017-05-19 15:20:00,83.17,83.25,83.15,83.22,84231.0,66.9101,66.9745,66.894,66.9503,84231.0
2017-05-19 15:30:00,83.22,83.24,83.14,83.24,154572.0,66.9503,66.9664,66.886,66.9664,154572.0
2017-05-19 15:40:00,83.24,83.24,83.16,83.21,149678.0,66.9664,66.9664,66.9021,66.9423,149678.0
2017-05-19 15:50:00,83.21,83.23,83.15,83.2,266799.0,66.9423,66.9584,66.894,66.9342,266799.0
2017-05-22 09:30:00,83.37,83.45,83.26,83.44,147536.0,67.071,67.1354,66.9825,67.1273,147536.0
2017-05-22 09:40:00,83.43,83.54,83.43,83.54,59325.0,67.1193,67.2078,67.1193,67.2078,59325.0
2017-05-22 09:50:00,83.55,83.73,83.54,83.73,57973.0,67.2158,67.3606,67.2078,67.3606,57973.0
2017-05-22 10:00:00,83.74,83.81,83.72,83.79,119863.0,67.3687,67.425,67.3526,67.4089,119863.0
2017-05-22 10:10:00,83.79,83.94,83.71,83.91,95326.0,67.4089,67.5296,67.3445,67.5054,95326.0
2017-05-22 10:20:00,83.91,83.94,83.83,83.9,87120.0,67.5054,67.5296,67.4411,67.4974,87120.0
2017-05-22 10:30:00,83.9,83.96,83.87,83.95,112570.0,67.4974,67.5457,67.4733,67.5376,112570.0
2017-05-22 10:40:00,83.95,84.1,83.93,84.08,77434.0,67.5376,67.6583,67.5215,67.6422,77434.0
2017-05-22 10:50:00,84.08,84.12,84.05,84.11,92186.0,67.6422,67.6744,67.6181,67.6663,92186.0
2017-05-22 11:00:00,84.1,84.17,84.08,84.17,86826.0,67.6583,67.7146,67.6422,67.7146,86826.0
2017-05-22 11:10:00,84.17,84.18,84.08,84.08,80772.0,67.7146,67.7226,67.6422,67.6422,80772.0
2017-05-22 11:20:00,84.09,84.16,84.08,84.15,94091.0,67.6502,67.7066,67.6422,67.6985,94091.0
2017-05-22 11:30:00,84.15,84.17,84.13,84.17,72315.0,67.6985,67.7146,67.6824,67.7146,72315.0
2017-05-22 11:40:00,84.17,84.17,84.08,84.09,74061.0,67.7146,67.7146,67.6422,67.6502,74061.0
2017-05-22 11:50:00,84.09,84.15,84.09,84.15,45056.0,67.6502,67.6985,67.6502,67.6985,45056.0
2017-05-22 12:00:00,84.15,84.21,84.14,84.2,68806.0,67.6985,67.7468,67.6905,67.7387,68806.0
2017-05-22 12:10:00,84.2,84.35,84.2,84.27,43916.0,67.7387,67.8594,67.7387,67.7951,43916.0
2017-05-22 12:20:00,84.26,84.26,84.15,84.16,50692.0,67.787,67.787,67.6985,67.7066,50692.0
2017-05-22 12:30:00,84.15,84.18,84.13,84.15,93085.0,67.6985,67.7226,67.6824,67.6985,93085.0
2017-05-22 12:40:00,84.15,84.17,84.09,84.1,83435.0,67.6985,67.7146,67.6502,67.6583,83435.0
2017-05-22 12:50:00,84.11,84.18,84.09,84.12,79252.0,67.6663,67.7226,67.6502,67.6744,79252.0
2017-05-22 13:00:00,84.11,84.14,84.1,84.14,45255.0,67.6663,67.6905,67.6583,67.6905,45255.0
2017-05-22 13:10:00,84.14,84.2,84.13,84.13,70875.0,67.6905,67.7387,67.6824,67.6824,70875.0
2017-05-22 13:20:00,84.13,84.16,84.11,84.13,45218.0,67.6824,67.7066,67.6663,67.6824,45218.0
2017-05-22 13:30:00,84.14,84.18,84.05,84.11,97110.0,67.6905,67.7226,67.6181,67.6663,97110.0
2017-05-22 13:40:00,84.11,84.13,84.07,84.11,32101.0,67.6663,67.6824,67.6342,67.6663,32101.0
2017-05-22 13:50:00,84.11,84.11,84.02,84.03,36855.0,67.6663,67.6663,67.5939,67.602,36855.0
2017-05-22 14:00:00,84.04,84.05,84.0,84.03,38120.0,67.61,67.6181,67.5778,67.602,38120.0
2017-05-22 14:10:00,84.04,84.04,83.97,83.97,44729.0,67.61,67.61,67.5537,67.5537,44729.0
2017-05-22 14:20:00,83.98,84.03,83.95,84.03,87765.0,67.5617,67.602,67.5376,67.602,87765.0
2017-05-22 14:30:00,84.02,84.05,84.01,84.04,38506.0,67.5939,67.6181,67.5859,67.61,38506.0
2017-05-22 14:40:00,84.04,84.04,83.95,83.95,52356.0,67.61,67.61,67.5376,67.5376,52356.0
2017-05-22 14:50:00,83.96,84.01,83.96,83.99,29070.0,67.5457,67.5859,67.5457,67.5698,29070.0
2017-05-22 15:00:00,84.0,84.03,83.98,84.02,52207.0,67.5778,67.602,67.5617,67.5939,52207.0
2017-05-22 15:10:00,84.02,84.07,84.01,84.01,102404.0,67.5939,67.6342,67.5859,67.5859,102404.0
2017-05-22 15:20:00,84.01,84.1,83.99,84.1,95918.0,67.5859,67.6583,67.5698,67.6583,95918.0
2017-05-22 15:30:00,84.1,84.14,84.08,84.11,124970.0,67.6583,67.6905,67.6422,67.6663,124970.0
2017-05-22 15:40:00,84.12,84.17,84.05,84.05,145048.0,67.6744,67.7146,67.6181,67.6181,145048.0
2017-05-22 15:50:00,84.05,84.13,83.97,84.0,313301.0,67.6181,67.6824,67.5537,67.5778,313301.0
2017-05-23 09:30:00,84.1,84.62,83.94,84.62,182917.0,67.6583,68.0766,67.5296,68.0766,182917.0
2017-05-23 09:40:00,84.61,84.77,84.61,84.76,162481.0,68.0686,68.1973,68.0686,68.1893,162481.0
2017-05-23 09:50:00,84.77,84.9,84.68,84.71,112590.0,68.1973,68.3019,68.1249,68.149,112590.0
2017-05-23 10:00:00,84.7,84.86,84.67,84.86,140160.0,68.141,68.2697,68.1169,68.2697,140160.0
2017-05-23 10:10:00,84.85,84.92,84.66,84.7,143327.0,68.2617,68.318,68.1088,68.141,143327.0
2017-05-23 10:20:00,84.7,84.71,84.59,84.63,110032.0,68.141,68.149,68.0525,68.0847,110032.0
2017-05-23 10:30:00,84.64,84.68,84.61,84.63,99130.0,68.0927,68.1249,68.0686,68.0847,99130.0
2017-05-23 10:40:00,84.63,84.63,84.51,84.53,77814.0,68.0847,68.0847,67.9881,68.0042,77814.0
2017-05-23 10:50:00,84.53,84.59,84.47,84.58,66674.0,68.0042,68.0525,67.956,68.0444,66674.0
2017-05-23 11:00:00,84.58,84.64,84.55,84.62,83610.0,68.0444,68.0927,68.0203,68.0766,83610.0
2017-05-23 11:10:00,84.61,84.64,84.55,84.56,48019.0,68.0686,68.0927,68.0203,68.0284,48019.0
2017-05-23 11:20:00,84.55,84.58,84.54,84.55,79155.0,68.0203,68.0444,68.0123,68.0203,79155.0
2017-05-23 11:30:00,84.54,84.56,84.47,84.53,97005.0,68.0123,68.0284,67.956,68.0042,97005.0
2017-05-23 11:40:00,84.53,84.55,84.48,84.55,51376.0,68.0042,68.0203,67.964,68.0203,51376.0
2017-05-23 11:50:00,84.54,84.63,84.53,84.62,59058.0,68.0123,68.0847,68.0042,68.0766,59058.0
2017-05-23 12:00:00,84.63,84.69,84.61,84.62,95590.0,68.0847,68.1329,68.0686,68.0766,95590.0
2017-05-23 12:10:00,84.62,84.7,84.59,84.65,79998.0,68.0766,68.141,68.0525,68.1008,79998.0
2017-05-23 12:20:00,84.65,84.69,84.64,84.69,60144.0,68.1008,68.1329,68.0927,68.1329,60144.0
2017-05-23 12:30:00,84.68,84.77,84.67,84.76,80229.0,68.1249,68.1973,68.1169,68.1893,80229.0
2017-05-23 12:40:00,84.76,84.76,84.72,84.75,86811.0,68.1893,68.1893,68.1571,68.1812,86811.0
2017-05-23 12:50:00,84.75,84.75,84.72,84.74,45363.0,68.1812,68.1812,68.1571,68.1732,45363.0
2017-05-23 13:00:00,84.73,84.74,84.68,84.69,99579.0,68.1651,68.1732,68.1249,68.1329,99579.0
2017-05-23 13:10:00,84.7,84.75,84.69,84.7,66277.0,68.141,68.1812,68.1329,68.141,66277.0
2017-05-23 13:20:00,84.7,84.74,84.69,84.72,62045.0,68.141,68.1732,68.1329,68.1571,62045.0
2017-05-23 13:30:00,84.72,84.73,84.64,84.64,48204.0,68.1571,68.1651,68.0927,68.0927,48204.0
2017-05-23 13:40:00,84.64,84.64,84.6,84.62,30806.0,68.0927,68.0927,68.0605,68.0766,30806.0
2017-05-23 13:50:00,84.61,84.63,84.59,84.63,48715.0,68.0686,68.0847,68.0525,68.0847,48715.0
2017-05-23 14:00:00,84.63,84.7,84.59,84.61,91376.0,68.0847,68.141,68.0525,68.0686,91376.0
2017-05-23 14:10:00,84.6,84.6,84.54,84.59,33377.0,68.0605,68.0605,68.0123,68.0525,33377.0
2017-05-23 14:20:00,84.58,84.59,84.5,84.5,60151.0,68.0444,68.0525,67.9801,67.9801,60151.0
2017-05-23 14:30:00,84.5,84.54,84.48,84.48,48290.0,67.9801,68.0123,67.964,67.964,48290.0
2017-05-23 14:40:00,84.48,84.52,84.47,84.48,65262.0,67.964,67.9962,67.956,67.964,65262.0
2017-05-23 14:50:00,84.48,84.48,84.42,84.46,66917.0,67.964,67.964,67.9157,67.9479,66917.0
2017-05-23 15:00:00,84.45,84.46,84.44,84.46,38884.0,67.9399,67.9479,67.9318,67.9479,38884.0
2017-05-23 15:10:00,84.46,84.5,84.45,84.5,85195.0,67.9479,67.9801,67.9399,67.9801,85195.0
2017-05-23 15:20:00,84.5,84.52,84.48,84.5,97855.0,67.9801,67.9962,67.964,67.9801,97855.0
2017-05-23 15:30:00,84.49,84.56,84.46,84.56,144408.0,67.972,68.0284,67.9479,68.0284,144408.0
2017-05-23 15:40:00,84.56,84.59,84.51,84.55,192115.0,68.0284,68.0525,67.9881,68.0203,192115.0
2017-05-23 15:50:00,84.55,84.66,84.51,84.62,460020.0,68.0203,68.1088,67.9881,68.0766,460020.0
2017-05-24 09:30:00,84.8,85.2,84.65,84.99,458402.0,68.2214,68.5432,68.1008,68.3743,458402.0
2017-05-24 09:40:00,84.98,84.98,84.45,84.78,236372.0,68.3662,68.3662,67.9399,68.2053,236372.0
2017-05-24 09:50:00,84.78,84.81,84.61,84.62,107347.0,68.2053,68.2295,68.0686,68.0766,107347.0
2017-05-24 10:00:00,84.63,84.78,84.57,84.74,128272.0,68.0847,68.2053,68.0364,68.1732,128272.0
2017-05-24 10:10:00,84.73,84.81,84.65,84.67,125198.0,68.1651,68.2295,68.1008,68.1169,125198.0
2017-05-24 10:20:00,84.67,84.7,84.5,84.51,110608.0,68.1169,68.141,67.9801,67.9881,110608.0
2017-05-24 10:30:00,84.51,84.51,84.41,84.47,127237.0,67.9881,67.9881,67.9077,67.956,127237.0
2017-05-24 10:40:00,84.46,84.5,84.31,84.42,166886.0,67.9479,67.9801,67.8272,67.9157,166886.0
2017-05-24 10:50:00,84.42,84.42,84.09,84.09,148206.0,67.9157,67.9157,67.6502,67.6502,148206.0
2017-05-24 11:00:00,84.09,84.21,84.08,84.2,358950.0,67.6502,67.7468,67.6422,67.7387,358950.0
2017-05-24 11:10:00,84.2,84.39,84.2,84.36,83237.0,67.7387,67.8916,67.7387,67.8675,83237.0
2017-05-24 11:20:00,84.35,84.47,84.31,84.42,74317.0,67.8594,67.956,67.8272,67.9157,74317.0
2017-05-24 11:30:00,84.42,84.45,84.4,84.44,65067.0,67.9157,67.9399,67.8996,67.9318,65067.0
2017-05-24 11:40:00,84.43,84.55,84.43,84.54,68953.0,67.9238,68.0203,67.9238,68.0123,68953.0
2017-05-24 11:50:00,84.54,84.57,84.52,84.54,53328.0,68.0123,68.0364,67.9962,68.0123,53328.0
2017-05-24 12:00:00,84.54,84.58,84.49,84.56,77015.0,68.0123,68.0444,67.972,68.0284,77015.0
2017-05-24 12:10:00,84.56,84.6,84.52,84.6,56049.0,68.0284,68.0605,67.9962,68.0605,56049.0
2017-05-24 12:20:00,84.6,84.61,84.54,84.59,100431.0,68.0605,68.0686,68.0123,68.0525,100431.0
2017-05-24 12:30:00,84.59,84.68,84.56,84.68,47129.0,68.0525,68.1249,68.0284,68.1249,47129.0
2017-05-24 12:40:00,84.67,84.79,84.67,84.79,117225.0,68.1169,68.2134,68.1169,68.2134,117225.0
2017-05-24 12:50:00,84.78,84.81,84.71,84.8,56968.0,68.2053,68.2295,68.149,68.2214,56968.0
2017-05-24 13:00:00,84.8,84.8,84.7,84.73,65861.0,68.2214,68.2214,68.141,68.1651,65861.0
2017-05-24 13:10:00,84.73,84.74,84.69,84.69,54324.0,68.1651,68.1732,68.1329,68.1329,54324.0
2017-05-24 13:20:00,84.69,84.72,84.62,84.7,75340.0,68.1329,68.1571,68.0766,68.141,75340.0
2017-05-24 13:30:00,84.7,84.78,84.66,84.78,75334.0,68.141,68.2053,68.1088,68.2053,75334.0
2017-05-24 13:40:00,84.78,84.95,84.77,84.92,153698.0,68.2053,68.3421,68.1973,68.318,153698.0
2017-05-24 13:50:00,84.91,84.92,84.83,84.83,99179.0,68.3099,68.318,68.2456,68.2456,99179.0
2017-05-24 14:00:00,84.83,84.88,84.8,84.88,83896.0,68.2456,68.2858,68.2214,68.2858,83896.0
2017-05-24 14:10:00,84.88,84.93,84.85,84.91,106191.0,68.2858,68.326,68.2617,68.3099,106191.0
2017-05-24 14:20:00,84.91,84.91,84.83,84.89,58261.0,68.3099,68.3099,68.2456,68.2938,58261.0
2017-05-24 14:30:00,84.89,84.93,84.83,84.83,85125.0,68.2938,68.326,68.2456,68.2456,85125.0
2017-05-24 14:40:00,84.84,84.93,84.82,84.92,71591.0,68.2536,68.326,68.2375,68.318,71591.0
2017-05-24 14:50:00,84.92,84.93,84.87,84.9,110319.0,68.318,68.326,68.2778,68.3019,110319.0
2017-05-24 15:00:00,84.9,85.08,84.9,85.08,214257.0,68.3019,68.4467,68.3019,68.4467,214257.0
2017-05-24 15:10:00,85.09,85.09,84.94,84.98,245092.0,68.4547,68.4547,68.3341,68.3662,245092.0
2017-05-24 15:20:00,84.98,85.0,84.88,84.93,136614.0,68.3662,68.3823,68.2858,68.326,136614.0
2017-05-24 15:30:00,84.94,85.05,84.93,85.03,157022.0,68.3341,68.4226,68.326,68.4065,157022.0
2017-05-24 15:40:00,85.03,85.1,84.98,84.98,293193.0,68.4065,68.4628,68.3662,68.3662,293193.0
2017-05-24 15:50:00,84.99,85.02,84.69,84.73,736344.0,68.3743,68.3984,68.1329,68.1651,736344.0
2017-05-25 09:30:00,85.21,85.21,84.09,84.16,332339.0,68.5513,68.5513,67.6502,67.7066,332339.0
2017-05-25 09:40:00,84.2,84.68,83.86,84.57,271686.0,67.7387,68.1249,67.4652,68.0364,271686.0
2017-05-25 09:50:00,84.62,84.64,84.41,84.5,157524.0,68.0766,68.0927,67.9077,67.9801,157524.0
2017-05-25 10:00:00,84.52,84.74,84.51,84.57,143546.0,67.9962,68.1732,67.9881,68.0364,143546.0
2017-05-25 10:10:00,84.57,84.67,84.47,84.5,151610.0,68.0364,68.1169,67.956,67.9801,151610.0
2017-05-25 10:20:00,84.51,84.66,84.51,84.57,143799.0,67.9881,68.1088,67.9881,68.0364,143799.0
2017-05-25 10:30:00,84.56,85.05,84.56,85.01,198962.0,68.0284,68.4226,68.0284,68.3904,198962.0
2017-05-25 10:40:00,85.01,85.28,85.0,85.26,176720.0,68.3904,68.6076,68.3823,68.5915,176720.0
2017-05-25 10:50:00,85.27,85.46,85.23,85.45,134330.0,68.5996,68.7524,68.5674,68.7444,134330.0
2017-05-25 11:00:00,85.42,85.51,85.34,85.34,156080.0,68.7202,68.7926,68.6559,68.6559,156080.0
2017-05-25 11:10:00,85.35,85.66,85.34,85.64,207082.0,68.6639,68.9133,68.6559,68.8972,207082.0
2017-05-25 11:20:00,85.64,85.79,85.63,85.75,157357.0,68.8972,69.0179,68.8892,68.9857,157357.0
2017-05-25 11:30:00,85.76,85.87,85.71,85.81,104293.0,68.9938,69.0822,68.9535,69.034,104293.0
2017-05-25 11:40:00,85.81,85.92,85.73,85.88,106611.0,69.034,69.1225,68.9696,69.0903,106611.0
2017-05-25 11:50:00,85.87,85.98,85.79,85.81,165065.0,69.0822,69.1707,69.0179,69.034,165065.0
2017-05-25 12:00:00,85.81,85.81,85.57,85.66,117366.0,69.034,69.034,68.8409,68.9133,117366.0
2017-05-25 12:10:00,85.66,85.85,85.55,85.83,122937.0,68.9133,69.0662,68.8248,69.0501,122937.0
2017-05-25 12:20:00,85.83,85.84,85.71,85.74,128086.0,69.0501,69.0581,68.9535,68.9777,128086.0
2017-05-25 12:30:00,85.74,85.84,85.73,85.75,116291.0,68.9777,69.0581,68.9696,68.9857,116291.0
2017-05-25 12:40:00,85.76,85.78,85.68,85.73,77101.0,68.9938,69.0098,68.9294,68.9696,77101.0
2017-05-25 12:50:00,85.73,85.84,85.72,85.83,265760.0,68.9696,69.0581,68.9616,69.0501,265760.0
2017-05-25 13:00:00,85.84,86.0,85.82,85.94,173412.0,69.0581,69.1868,69.042,69.1386,173412.0
2017-05-25 13:10:00,85.94,86.0,85.83,85.91,128036.0,69.1386,69.1868,69.0501,69.1144,128036.0
2017-05-25 13:20:00,85.91,85.91,85.79,85.83,171736.0,69.1144,69.1144,69.0179,69.0501,171736.0
2017-05-25 13:30:00,85.83,85.89,85.76,85.76,179674.0,69.0501,69.0983,68.9938,68.9938,179674.0
2017-05-25 13:40:00,85.76,85.77,85.69,85.74,67770.0,68.9938,69.0018,68.9374,68.9777,67770.0
2017-05-25 13:50:00,85.74,85.77,85.62,85.75,105093.0,68.9777,69.0018,68.8811,68.9857,105093.0
2017-05-25 14:00:00,85.75,85.81,85.71,85.78,112258.0,68.9857,69.034,68.9535,69.0098,112258.0
2017-05-25 14:10:00,85.77,85.8,85.71,85.73,65737.0,69.0018,69.0259,68.9535,68.9696,65737.0
2017-05-25 14:20:00,85.73,85.83,85.72,85.83,167163.0,68.9696,69.0501,68.9616,69.0501,167163.0
2017-05-25 14:30:00,85.82,85.87,85.77,85.78,137505.0,69.042,69.0822,69.0018,69.0098,137505.0
2017-05-25 14:40:00,85.77,85.8,85.73,85.76,138375.0,69.0018,69.0259,68.9696,68.9938,138375.0
2017-05-25 14:50:00,85.76,85.92,85.75,85.91,116514.0,68.9938,69.1225,68.9857,69.1144,116514.0
2017-05-25 15:00:00,85.91,85.91,85.66,85.75,237487.0,69.1144,69.1144,68.9133,68.9857,237487.0
2017-05-25 15:10:00,85.74,85.8,85.73,85.75,163364.0,68.9777,69.0259,68.9696,68.9857,163364.0
2017-05-25 15:20:00,85.75,85.77,85.69,85.7,140814.0,68.9857,69.0018,68.9374,68.9455,140814.0
2017-05-25 15:30:00,85.7,85.7,85.62,85.65,174990.0,68.9455,68.9455,68.8811,68.9053,174990.0
2017-05-25 15:40:00,85.65,85.77,85.61,85.71,231136.0,68.9053,69.0018,68.8731,68.9535,231136.0
2017-05-25 15:50:00,85.71,85.71,85.51,85.56,419306.0,68.9535,68.9535,68.7926,68.8329,419306.0
2017-05-26 09:30:00,85.58,85.75,85.27,85.62,209828.0,68.8489,68.9857,68.5996,68.8811,209828.0
2017-05-26 09:40:00,85.63,85.67,85.52,85.63,97931.0,68.8892,68.9213,68.8007,68.8892,97931.0
2017-05-26 09:50:00,85.62,85.73,85.59,85.68,90509.0,68.8811,68.9696,68.857,68.9294,90509.0
2017-05-26 10:00:00,85.67,85.82,85.63,85.76,144561.0,68.9213,69.042,68.8892,68.9938,144561.0
2017-05-26 10:10:00,85.74,85.8,85.7,85.79,135011.0,68.9777,69.0259,68.9455,69.0179,135011.0
2017-05-26 10:20:00,85.79,85.8,85.57,85.57,139650.0,69.0179,69.0259,68.8409,68.8409,139650.0
2017-05-26 10:30:00,85.59,85.59,85.5,85.53,93374.0,68.857,68.857,68.7846,68.8087,93374.0
2017-05-26 10:40:00,85.54,85.55,85.46,85.54,99203.0,68.8168,68.8248,68.7524,68.8168,99203.0
2017-05-26 10:50:00,85.54,85.59,85.48,85.56,70964.0,68.8168,68.857,68.7685,68.8329,70964.0
2017-05-26 11:00:00,85.56,85.64,85.45,85.46,140255.0,68.8329,68.8972,68.7444,68.7524,140255.0
2017-05-26 11:10:00,85.46,85.49,85.4,85.4,48272.0,68.7524,68.7765,68.7041,68.7041,48272.0
2017-05-26 11:20:00,85.41,85.51,85.39,85.4,89265.0,68.7122,68.7926,68.6961,68.7041,89265.0
2017-05-26 11:30:00,85.39,85.41,85.37,85.38,95408.0,68.6961,68.7122,68.68,68.688,95408.0
2017-05-26 11:40:00,85.39,85.39,85.26,85.26,58816.0,68.6961,68.6961,68.5915,68.5915,58816.0
2017-05-26 11:50:00,85.27,85.27,85.11,85.12,87648.0,68.5996,68.5996,68.4708,68.4789,87648.0
2017-05-26 12:00:00,85.12,85.16,85.01,85.02,102195.0,68.4789,68.5111,68.3904,68.3984,102195.0
2017-05-26 12:10:00,85.03,85.07,84.95,85.05,79737.0,68.4065,68.4387,68.3421,68.4226,79737.0
2017-05-26 12:20:00,85.05,85.05,84.97,84.98,53171.0,68.4226,68.4226,68.3582,68.3662,53171.0
2017-05-26 12:30:00,84.98,84.99,84.9,84.92,72040.0,68.3662,68.3743,68.3019,68.318,72040.0
2017-05-26 12:40:00,84.92,84.98,84.92,84.95,44682.0,68.318,68.3662,68.318,68.3421,44682.0
2017-05-26 12:50:00,84.95,84.96,84.87,84.87,41643.0,68.3421,68.3502,68.2778,68.2778,41643.0
2017-05-26 13:00:00,84.88,84.88,84.84,84.86,47648.0,68.2858,68.2858,68.2536,68.2697,47648.0
2017-05-26 13:10:00,84.87,84.88,84.75,84.76,83987.0,68.2778,68.2858,68.1812,68.1893,83987.0
2017-05-26 13:20:00,84.77,84.78,84.72,84.74,84428.0,68.1973,68.2053,68.1571,68.1732,84428.0
2017-05-26 13:30:00,84.74,84.77,84.7,84.74,83157.0,68.1732,68.1973,68.141,68.1732,83157.0
2017-05-26 13:40:00,84.73,84.8,84.69,84.69,102625.0,68.1651,68.2214,68.1329,68.1329,102625.0
2017-05-26 13:50:00,84.7,84.75,84.67,84.67,71159.0,68.141,68.1812,68.1169,68.1169,71159.0
2017-05-26 14:00:00,84.67,84.69,84.59,84.66,65327.0,68.1169,68.1329,68.0525,68.1088,65327.0
2017-05-26 14:10:00,84.66,84.73,84.65,84.72,117399.0,68.1088,68.1651,68.1008,68.1571,117399.0
2017-05-26 14:20:00,84.72,84.75,84.69,84.7,128498.0,68.1571,68.1812,68.1329,68.141,128498.0
2017-05-26 14:30:00,84.7,84.72,84.63,84.72,96688.0,68.141,68.1571,68.0847,68.1571,96688.0
2017-05-26 14:40:00,84.72,84.75,84.68,84.74,70553.0,68.1571,68.1812,68.1249,68.1732,70553.0
2017-05-26 14:50:00,84.74,84.83,84.73,84.83,113137.0,68.1732,68.2456,68.1651,68.2456,113137.0
2017-05-26 15:00:00,84.82,84.83,84.77,84.78,109280.0,68.2375,68.2456,68.1973,68.2053,109280.0
2017-05-26 15:10:00,84.78,84.83,84.77,84.81,79181.0,68.2053,68.2456,68.1973,68.2295,79181.0
2017-05-26 15:20:00,84.82,84.87,84.81,84.83,87478.0,68.2375,68.2778,68.2295,68.2456,87478.0
2017-05-26 15:30:00,84.84,84.84,84.77,84.81,105926.0,68.2536,68.2536,68.1973,68.2295,105926.0
2017-05-26 15:40:00,84.81,85.01,84.8,85.01,183061.0,68.2295,68.3904,68.2214,68.3904,183061.0
2017-05-26 15:50:00,85.01,85.11,85.0,85.08,445706.0,68.3904,68.4708,68.3823,68.4467,445706.0
2017-05-30 09:30:00,85.11,85.33,84.95,85.2,196874.0,68.4708,68.6478,68.3421,68.5432,196874.0
2017-05-30 09:40:00,85.2,85.25,84.81,84.82,180025.0,68.5432,68.5835,68.2295,68.2375,180025.0
2017-05-30 09:50:00,84.82,85.05,84.78,85.05,103053.0,68.2375,68.4226,68.2053,68.4226,103053.0
2017-05-30 10:00:00,85.05,85.16,85.02,85.12,132866.0,68.4226,68.5111,68.3984,68.4789,132866.0
2017-05-30 10:10:00,85.11,85.15,85.03,85.13,64385.0,68.4708,68.503,68.4065,68.4869,64385.0
2017-05-30 10:20:00,85.13,85.23,85.11,85.11,81530.0,68.4869,68.5674,68.4708,68.4708,81530.0
2017-05-30 10:30:00,85.12,85.13,85.03,85.04,92125.0,68.4789,68.4869,68.4065,68.4145,92125.0
2017-05-30 10:40:00,85.03,85.06,84.86,84.86,79112.0,68.4065,68.4306,68.2697,68.2697,79112.0
2017-05-30 10:50:00,84.86,84.91,84.74,84.9,70518.0,68.2697,68.3099,68.1732,68.3019,70518.0
2017-05-30 11:00:00,84.89,84.9,84.79,84.85,141227.0,68.2938,68.3019,68.2134,68.2617,141227.0
2017-05-30 11:10:00,84.85,84.88,84.72,84.73,101831.0,68.2617,68.2858,68.1571,68.1651,101831.0
2017-05-30 11:20:00,84.73,84.75,84.59,84.65,97125.0,68.1651,68.1812,68.0525,68.1008,97125.0
2017-05-30 11:30:00,84.65,84.65,84.52,84.61,83054.0,68.1008,68.1008,67.9962,68.0686,83054.0
2017-05-30 11:40:00,84.62,84.71,84.5,84.7,102453.0,68.0766,68.149,67.9801,68.141,102453.0
2017-05-30 11:50:00,84.7,84.74,84.6,84.64,47236.0,68.141,68.1732,68.0605,68.0927,47236.0
2017-05-30 12:00:00,84.64,84.68,84.6,84.66,44422.0,68.0927,68.1249,68.0605,68.1088,44422.0
2017-05-30 12:10:00,84.67,84.77,84.64,84.75,43568.0,68.1169,68.1973,68.0927,68.1812,43568.0
2017-05-30 12:20:00,84.74,84.88,84.71,84.86,41569.0,68.1732,68.2858,68.149,68.2697,41569.0
2017-05-30 12:30:00,84.85,84.88,84.81,84.85,36097.0,68.2617,68.2858,68.2295,68.2617,36097.0
2017-05-30 12:40:00,84.84,84.88,84.82,84.88,62704.0,68.2536,68.2858,68.2375,68.2858,62704.0
2017-05-30 12:50:00,84.87,84.89,84.79,84.88,57593.0,68.2778,68.2938,68.2134,68.2858,57593.0
2017-05-30 13:00:00,84.87,84.89,84.84,84.87,55149.0,68.2778,68.2938,68.2536,68.2778,55149.0
2017-05-30 13:10:00,84.87,84.89,84.84,84.86,49765.0,68.2778,68.2938,68.2536,68.2697,49765.0
2017-05-30 13:20:00,84.85,84.89,84.83,84.83,46562.0,68.2617,68.2938,68.2456,68.2456,46562.0
2017-05-30 13:30:00,84.82,84.84,84.79,84.81,46424.0,68.2375,68.2536,68.2134,68.2295,46424.0
2017-05-30 13:40:00,84.81,84.82,84.77,84.81,68195.0,68.2295,68.2375,68.1973,68.2295,68195.0
2017-05-30 13:50:00,84.8,84.81,84.75,84.77,70279.0,68.2214,68.2295,68.1812,68.1973,70279.0
2017-05-30 14:00:00,84.77,84.81,84.75,84.78,79786.0,68.1973,68.2295,68.1812,68.2053,79786.0
2017-05-30 14:10:00,84.78,84.8,84.69,84.71,62566.0,68.2053,68.2214,68.1329,68.149,62566.0
2017-05-30 14:20:00,84.7,84.76,84.65,84.74,58323.0,68.141,68.1893,68.1008,68.1732,58323.0
2017-05-30 14:30:00,84.75,84.77,84.71,84.73,59383.0,68.1812,68.1973,68.149,68.1651,59383.0
2017-05-30 14:40:00,84.72,84.82,84.71,84.8,70810.0,68.1571,68.2375,68.149,68.2214,70810.0
2017-05-30 14:50:00,84.79,84.8,84.74,84.77,44986.0,68.2134,68.2214,68.1732,68.1973,44986.0
2017-05-30 15:00:00,84.77,84.83,84.74,84.83,90431.0,68.1973,68.2456,68.1732,68.2456,90431.0
2017-05-30 15:10:00,84.83,84.86,84.78,84.79,101246.0,68.2456,68.2697,68.2053,68.2134,101246.0
2017-05-30 15:20:00,84.79,84.84,84.78,84.83,79410.0,68.2134,68.2536,68.2053,68.2456,79410.0
2017-05-30 15:30:00,84.84,84.87,84.83,84.84,137808.0,68.2536,68.2778,68.2456,68.2536,137808.0
2017-05-30 15:40:00,84.84,84.86,84.8,84.83,186238.0,68.2536,68.2697,68.2214,68.2456,186238.0
2017-05-30 15:50:00,84.83,84.88,84.69,84.86,379280.0,68.2456,68.2858,68.1329,68.2697,379280.0
2017-05-31 09:30:00,84.99,85.28,84.98,85.25,204524.0,68.3743,68.6076,68.3662,68.5835,204524.0
2017-05-31 09:40:00,85.25,85.4,85.07,85.24,111889.0,68.5835,68.7041,68.4387,68.5754,111889.0
2017-05-31 09:50:00,85.23,85.24,84.91,84.93,136912.0,68.5674,68.5754,68.3099,68.326,136912.0
2017-05-31 10:00:00,84.92,84.94,84.73,84.77,150029.0,68.318,68.3341,68.1651,68.1973,150029.0
2017-05-31 10:10:00,84.78,84.95,84.74,84.77,133053.0,68.2053,68.3421,68.1732,68.1973,133053.0
2017-05-31 10:20:00,84.76,84.76,84.59,84.62,128292.0,68.1893,68.1893,68.0525,68.0766,128292.0
2017-05-31 10:30:00,84.62,84.92,84.58,84.86,187579.0,68.0766,68.318,68.0444,68.2697,187579.0
2017-05-31 10:40:00,84.86,85.0,84.85,84.87,66528.0,68.2697,68.3823,68.2617,68.2778,66528.0
2017-05-31 10:50:00,84.86,84.95,84.84,84.84,57097.0,68.2697,68.3421,68.2536,68.2536,57097.0
2017-05-31 11:00:00,84.84,84.93,84.82,84.9,42997.0,68.2536,68.326,68.2375,68.3019,42997.0
2017-05-31 11:10:00,84.89,84.89,84.69,84.73,72706.0,68.2938,68.2938,68.1329,68.1651,72706.0
2017-05-31 11:20:00,84.73,84.74,84.53,84.57,145129.0,68.1651,68.1732,68.0042,68.0364,145129.0
2017-05-31 11:30:00,84.58,84.65,84.53,84.58,147312.0,68.0444,68.1008,68.0042,68.0444,147312.0
2017-05-31 11:40:00,84.57,84.73,84.57,84.65,115175.0,68.0364,68.1651,68.0364,68.1008,115175.0
2017-05-31 11:50:00,84.65,84.65,84.55,84.56,72103.0,68.1008,68.1008,68.0203,68.0284,72103.0
2017-05-31 12:00:00,84.56,84.62,84.54,84.6,67762.0,68.0284,68.0766,68.0123,68.0605,67762.0
2017-05-31 12:10:00,84.59,84.61,84.54,84.55,72003.0,68.0525,68.0686,68.0123,68.0203,72003.0
2017-05-31 12:20:00,84.54,84.54,84.46,84.5,70829.0,68.0123,68.0123,67.9479,67.9801,70829.0
2017-05-31 12:30:00,84.5,84.52,84.4,84.42,130362.0,67.9801,67.9962,67.8996,67.9157,130362.0
2017-05-31 12:40:00,84.41,84.49,84.36,84.39,88223.0,67.9077,67.972,67.8675,67.8916,88223.0
2017-05-31 12:50:00,84.4,84.46,84.37,84.38,64104.0,67.8996,67.9479,67.8755,67.8835,64104.0
2017-05-31 13:00:00,84.39,84.46,84.38,84.42,91053.0,67.8916,67.9479,67.8835,67.9157,91053.0
2017-05-31 13:10:00,84.43,84.43,84.25,84.27,139334.0,67.9238,67.9238,67.779,67.7951,139334.0
2017-05-31 13:20:00,84.27,84.27,84.11,84.16,121680.0,67.7951,67.7951,67.6663,67.7066,121680.0
2017-05-31 13:30:00,84.17,84.2,84.12,84.16,227084.0,67.7146,67.7387,67.6744,67.7066,227084.0
2017-05-31 13:40:00,84.15,84.16,84.06,84.07,165753.0,67.6985,67.7066,67.6261,67.6342,165753.0
2017-05-31 13:50:00,84.08,84.21,84.07,84.16,110546.0,67.6422,67.7468,67.6342,67.7066,110546.0
2017-05-31 14:00:00,84.15,84.19,84.06,84.08,117648.0,67.6985,67.7307,67.6261,67.6422,117648.0
2017-05-31 14:10:00,84.09,84.14,84.01,84.04,129786.0,67.6502,67.6905,67.5859,67.61,129786.0
2017-05-31 14:20:00,84.04,84.05,83.85,83.87,206979.0,67.61,67.6181,67.4572,67.4733,206979.0
2017-05-31 14:30:00,83.87,84.02,83.78,84.02,199895.0,67.4733,67.5939,67.4008,67.5939,199895.0
2017-05-31 14:40:00,84.01,84.11,83.93,83.94,131771.0,67.5859,67.6663,67.5215,67.5296,131771.0
2017-05-31 14:50:00,83.94,84.06,83.91,84.06,118993.0,67.5296,67.6261,67.5054,67.6261,118993.0
2017-05-31 15:00:00,84.07,84.14,84.03,84.06,165102.0,67.6342,67.6905,67.602,67.6261,165102.0
2017-05-31 15:10:00,84.06,84.06,83.88,83.9,307797.0,67.6261,67.6261,67.4813,67.4974,307797.0
2017-05-31 15:20:00,83.9,83.91,83.87,83.9,297108.0,67.4974,67.5054,67.4733,67.4974,297108.0
2017-05-31 15:30:00,83.9,84.24,83.88,84.23,337836.0,67.4974,67.7709,67.4813,67.7629,337836.0
2017-05-31 15:40:00,84.23,84.32,84.17,84.32,193347.0,67.7629,67.8353,67.7146,67.8353,193347.0
2017-05-31 15:50:00,84.33,84.41,84.26,84.27,432605.0,67.8433,67.9077,67.787,67.7951,432605.0
2017-06-01 09:30:00,84.61,84.84,84.37,84.61,231653.0,68.0686,68.2536,67.8755,68.0686,231653.0
2017-06-01 09:40:00,84.6,84.78,84.49,84.78,161535.0,68.0605,68.2053,67.972,68.2053,161535.0
2017-06-01 09:50:00,84.77,84.79,84.6,84.7,156178.0,68.1973,68.2134,68.0605,68.141,156178.0
2017-06-01 10:00:00,84.71,84.85,84.68,84.78,119985.0,68.149,68.2617,68.1249,68.2053,119985.0
2017-06-01 10:10:00,84.77,84.85,84.68,84.72,111981.0,68.1973,68.2617,68.1249,68.1571,111981.0
2017-06-01 10:20:00,84.72,84.72,84.51,84.54,240618.0,68.1571,68.1571,67.9881,68.0123,240618.0
2017-06-01 10:30:00,84.54,84.79,84.54,84.65,138078.0,68.0123,68.2134,68.0123,68.1008,138078.0
2017-06-01 10:40:00,84.66,84.8,84.56,84.67,182697.0,68.1088,68.2214,68.0284,68.1169,182697.0
2017-06-01 10:50:00,84.68,84.79,84.64,84.65,72195.0,68.1249,68.2134,68.0927,68.1008,72195.0
2017-06-01 11:00:00,84.65,84.77,84.64,84.72,72586.0,68.1008,68.1973,68.0927,68.1571,72586.0
2017-06-01 11:10:00,84.72,84.78,84.69,84.73,85882.0,68.1571,68.2053,68.1329,68.1651,85882.0
2017-06-01 11:20:00,84.73,84.98,84.72,84.94,109161.0,68.1651,68.3662,68.1571,68.3341,109161.0
2017-06-01 11:30:00,84.92,85.06,84.89,85.02,109654.0,68.318,68.4306,68.2938,68.3984,109654.0
2017-06-01 11:40:00,85.01,85.12,84.98,85.11,49020.0,68.3904,68.4789,68.3662,68.4708,49020.0
2017-06-01 11:50:00,85.11,85.14,84.97,84.99,184873.0,68.4708,68.495,68.3582,68.3743,184873.0
2017-06-01 12:00:00,84.99,85.32,84.99,85.31,127729.0,68.3743,68.6398,68.3743,68.6317,127729.0
2017-06-01 12:10:00,85.3,85.42,85.28,85.42,104763.0,68.6237,68.7202,68.6076,68.7202,104763.0
2017-06-01 12:20:00,85.41,85.5,85.41,85.46,111192.0,68.7122,68.7846,68.7122,68.7524,111192.0
2017-06-01 12:30:00,85.46,85.56,85.44,85.49,143604.0,68.7524,68.8329,68.7363,68.7765,143604.0
2017-06-01 12:40:00,85.48,85.55,85.47,85.52,97143.0,68.7685,68.8248,68.7605,68.8007,97143.0
2017-06-01 12:50:00,85.52,85.64,85.49,85.63,378619.0,68.8007,68.8972,68.7765,68.8892,378619.0
2017-06-01 13:00:00,85.63,85.66,85.54,85.56,59903.0,68.8892,68.9133,68.8168,68.8329,59903.0
2017-06-01 13:10:00,85.55,85.59,85.53,85.57,48826.0,68.8248,68.857,68.8087,68.8409,48826.0
2017-06-01 13:20:00,85.57,85.6,85.5,85.6,93588.0,68.8409,68.865,68.7846,68.865,93588.0
2017-06-01 13:30:00,85.59,85.62,85.43,85.47,93612.0,68.857,68.8811,68.7283,68.7605,93612.0
2017-06-01 13:40:00,85.46,85.47,85.35,85.46,115238.0,68.7524,68.7605,68.6639,68.7524,115238.0
2017-06-01 13:50:00,85.46,85.49,85.34,85.43,151202.0,68.7524,68.7765,68.6559,68.7283,151202.0
2017-06-01 14:00:00,85.44,85.48,85.39,85.42,317657.0,68.7363,68.7685,68.6961,68.7202,317657.0
2017-06-01 14:10:00,85.42,85.63,85.41,85.61,210780.0,68.7202,68.8892,68.7122,68.8731,210780.0
2017-06-01 14:20:00,85.61,85.69,85.57,85.59,85444.0,68.8731,68.9374,68.8409,68.857,85444.0
2017-06-01 14:30:00,85.58,85.65,85.49,85.6,114497.0,68.8489,68.9053,68.7765,68.865,114497.0
2017-06-01 14:40:00,85.6,85.6,85.54,85.57,68008.0,68.865,68.865,68.8168,68.8409,68008.0
2017-06-01 14:50:00,85.57,85.67,85.57,85.66,122207.0,68.8409,68.9213,68.8409,68.9133,122207.0
2017-06-01 15:00:00,85.66,85.8,85.61,85.8,545833.0,68.9133,69.0259,68.8731,69.0259,545833.0
2017-06-01 15:10:00,85.8,85.99,85.8,85.94,310333.0,69.0259,69.1788,69.0259,69.1386,310333.0
2017-06-01 15:20:00,85.95,86.05,85.88,85.88,399194.0,69.1466,69.2271,69.0903,69.0903,399194.0
2017-06-01 15:30:00,85.89,86.06,85.88,86.0,314101.0,69.0983,69.2351,69.0903,69.1868,314101.0
2017-06-01 15:40:00,86.0,86.02,85.94,85.95,265021.0,69.1868,69.2029,69.1386,69.1466,265021.0
2017-06-01 15:50:00,85.95,86.08,85.92,86.08,531691.0,69.1466,69.2512,69.1225,69.2512,531691.0
2017-06-02 09:30:00,86.0,86.31,86.0,86.25,151380.0,69.1868,69.4362,69.1868,69.388,151380.0
2017-06-02 09:40:00,86.26,86.35,86.2,86.35,277248.0,69.396,69.4684,69.3477,69.4684,277248.0
2017-06-02 09:50:00,86.35,86.63,86.35,86.59,201629.0,69.4684,69.6937,69.4684,69.6615,201629.0
2017-06-02 10:00:00,86.6,86.72,86.33,86.43,163515.0,69.6695,69.7661,69.4523,69.5328,163515.0
2017-06-02 10:10:00,86.42,86.64,86.37,86.38,88965.0,69.5247,69.7017,69.4845,69.4925,88965.0
2017-06-02 10:20:00,86.39,86.72,86.35,86.6,181669.0,69.5006,69.7661,69.4684,69.6695,181669.0
2017-06-02 10:30:00,86.6,86.61,86.49,86.55,220348.0,69.6695,69.6776,69.581,69.6293,220348.0
2017-06-02 10:40:00,86.54,86.57,86.2,86.21,256794.0,69.6213,69.6454,69.3477,69.3558,256794.0
2017-06-02 10:50:00,86.21,86.39,86.21,86.31,132575.0,69.3558,69.5006,69.3558,69.4362,132575.0
2017-06-02 11:00:00,86.31,86.31,86.2,86.27,100724.0,69.4362,69.4362,69.3477,69.404,100724.0
2017-06-02 11:10:00,86.27,86.28,86.16,86.25,94450.0,69.404,69.4121,69.3156,69.388,94450.0
2017-06-02 11:20:00,86.25,86.25,86.03,86.15,85147.0,69.388,69.388,69.211,69.3075,85147.0
2017-06-02 11:30:00,86.14,86.21,86.11,86.18,53880.0,69.2995,69.3558,69.2753,69.3316,53880.0
2017-06-02 11:40:00,86.18,86.2,86.1,86.18,81435.0,69.3316,69.3477,69.2673,69.3316,81435.0
2017-06-02 11:50:00,86.17,86.17,86.02,86.04,71877.0,69.3236,69.3236,69.2029,69.219,71877.0
2017-06-02 12:00:00,86.04,86.12,85.88,85.9,85319.0,69.219,69.2834,69.0903,69.1064,85319.0
2017-06-02 12:10:00,85.91,86.04,85.85,86.01,126238.0,69.1144,69.219,69.0662,69.1949,126238.0
2017-06-02 12:20:00,86.01,86.07,85.96,86.03,65787.0,69.1949,69.2431,69.1547,69.211,65787.0
2017-06-02 12:30:00,86.03,86.05,85.89,85.89,103077.0,69.211,69.2271,69.0983,69.0983,103077.0
2017-06-02 12:40:00,85.89,85.98,85.89,85.92,34648.0,69.0983,69.1707,69.0983,69.1225,34648.0
2017-06-02 12:50:00,85.92,85.93,85.83,85.84,71493.0,69.1225,69.1305,69.0501,69.0581,71493.0
2017-06-02 13:00:00,85.85,85.88,85.79,85.83,52135.0,69.0662,69.0903,69.0179,69.0501,52135.0
2017-06-02 13:10:00,85.82,85.85,85.78,85.82,62421.0,69.042,69.0662,69.0098,69.042,62421.0
2017-06-02 13:20:00,85.83,85.86,85.79,85.83,142161.0,69.0501,69.0742,69.0179,69.0501,142161.0
2017-06-02 13:30:00,85.82,85.9,85.82,85.9,75488.0,69.042,69.1064,69.042,69.1064,75488.0
2017-06-02 13:40:00,85.89,85.9,85.79,85.81,61688.0,69.0983,69.1064,69.0179,69.034,61688.0
2017-06-02 13:50:00,85.82,85.86,85.79,85.79,82744.0,69.042,69.0742,69.0179,69.0179,82744.0
2017-06-02 14:00:00,85.8,85.86,85.75,85.83,129529.0,69.0259,69.0742,68.9857,69.0501,129529.0
2017-06-02 14:10:00,85.83,85.86,85.8,85.81,113675.0,69.0501,69.0742,69.0259,69.034,113675.0
2017-06-02 14:20:00,85.81,85.83,85.65,85.66,98864.0,69.034,69.0501,68.9053,68.9133,98864.0
2017-06-02 14:30:00,85.67,85.7,85.54,85.66,109530.0,68.9213,68.9455,68.8168,68.9133,109530.0
2017-06-02 14:40:00,85.66,85.77,85.63,85.75,83561.0,68.9133,69.0018,68.8892,68.9857,83561.0
2017-06-02 14:50:00,85.74,85.78,85.69,85.76,58160.0,68.9777,69.0098,68.9374,68.9938,58160.0
2017-06-02 15:00:00,85.77,85.87,85.76,85.86,109485.0,69.0018,69.0822,68.9938,69.0742,109485.0
2017-06-02 15:10:00,85.87,85.97,85.85,85.95,101258.0,69.0822,69.1627,69.0662,69.1466,101258.0
2017-06-02 15:20:00,85.95,85.97,85.89,85.92,83409.0,69.1466,69.1627,69.0983,69.1225,83409.0
2017-06-02 15:30:00,85.92,86.01,85.87,85.97,301136.0,69.1225,69.1949,69.0822,69.1627,301136.0
2017-06-02 15:40:00,85.97,85.99,85.87,85.87,267249.0,69.1627,69.1788,69.0822,69.0822,267249.0
2017-06-02 15:50:00,85.88,85.93,85.73,85.79,664882.0,69.0903,69.1305,68.9696,69.0179,664882.0
2017-06-05 09:30:00,85.59,85.78,85.41,85.75,158523.0,68.857,69.0098,68.7122,68.9857,158523.0
2017-06-05 09:40:00,85.75,85.83,85.72,85.72,67453.0,68.9857,69.0501,68.9616,68.9616,67453.0
2017-06-05 09:50:00,85.74,85.88,85.67,85.68,79280.0,68.9777,69.0903,68.9213,68.9294,79280.0
2017-06-05 10:00:00,85.67,85.76,85.63,85.63,51961.0,68.9213,68.9938,68.8892,68.8892,51961.0
2017-06-05 10:10:00,85.63,85.77,85.63,85.77,64848.0,68.8892,69.0018,68.8892,69.0018,64848.0
2017-06-05 10:20:00,85.77,85.81,85.71,85.73,75290.0,69.0018,69.034,68.9535,68.9696,75290.0
2017-06-05 10:30:00,85.73,85.78,85.63,85.74,65598.0,68.9696,69.0098,68.8892,68.9777,65598.0
2017-06-05 10:40:00,85.73,85.77,85.64,85.75,136047.0,68.9696,69.0018,68.8972,68.9857,136047.0
2017-06-05 10:50:00,85.76,85.86,85.74,85.83,36755.0,68.9938,69.0742,68.9777,69.0501,36755.0
2017-06-05 11:00:00,85.83,85.85,85.77,85.78,57288.0,69.0501,69.0662,69.0018,69.0098,57288.0
2017-06-05 11:10:00,85.78,85.83,85.77,85.83,59140.0,69.0098,69.0501,69.0018,69.0501,59140.0
2017-06-05 11:20:00,85.83,85.83,85.77,85.81,56056.0,69.0501,69.0501,69.0018,69.034,56056.0
2017-06-05 11:30:00,85.81,85.88,85.8,85.84,101080.0,69.034,69.0903,69.0259,69.0581,101080.0
2017-06-05 11:40:00,85.84,85.88,85.82,85.83,129646.0,69.0581,69.0903,69.042,69.0501,129646.0
2017-06-05 11:50:00,85.84,85.92,85.83,85.92,51030.0,69.0581,69.1225,69.0501,69.1225,51030.0
2017-06-05 12:00:00,85.92,85.93,85.84,85.87,42704.0,69.1225,69.1305,69.0581,69.0822,42704.0
2017-06-05 12:10:00,85.87,85.88,85.84,85.86,35017.0,69.0822,69.0903,69.0581,69.0742,35017.0
2017-06-05 12:20:00,85.86,85.87,85.82,85.83,41815.0,69.0742,69.0822,69.042,69.0501,41815.0
2017-06-05 12:30:00,85.83,85.87,85.83,85.84,29364.0,69.0501,69.0822,69.0501,69.0581,29364.0
2017-06-05 12:40:00,85.84,85.86,85.74,85.74,36577.0,69.0581,69.0742,68.9777,68.9777,36577.0
2017-06-05 12:50:00,85.74,85.74,85.69,85.73,34561.0,68.9777,68.9777,68.9374,68.9696,34561.0
2017-06-05 13:00:00,85.73,85.88,85.72,85.88,88516.0,68.9696,69.0903,68.9616,69.0903,88516.0
2017-06-05 13:10:00,85.88,85.9,85.83,85.84,58925.0,69.0903,69.1064,69.0501,69.0581,58925.0
2017-06-05 13:20:00,85.83,85.86,85.83,85.86,41526.0,69.0501,69.0742,69.0501,69.0742,41526.0
2017-06-05 13:30:00,85.86,85.86,85.82,85.83,42733.0,69.0742,69.0742,69.042,69.0501,42733.0
2017-06-05 13:40:00,85.83,85.86,85.82,85.85,50901.0,69.0501,69.0742,69.042,69.0662,50901.0
2017-06-05 13:50:00,85.84,85.86,85.78,85.79,54058.0,69.0581,69.0742,69.0098,69.0179,54058.0
2017-06-05 14:00:00,85.79,85.81,85.73,85.76,55944.0,69.0179,69.034,68.9696,68.9938,55944.0
2017-06-05 14:10:00,85.75,85.8,85.75,85.79,42384.0,68.9857,69.0259,68.9857,69.0179,42384.0
2017-06-05 14:20:00,85.79,85.79,85.75,85.79,40502.0,69.0179,69.0179,68.9857,69.0179,40502.0
2017-06-05 14:30:00,85.79,85.83,85.78,85.81,46627.0,69.0179,69.0501,69.0098,69.034,46627.0
2017-06-05 14:40:00,85.81,85.86,85.81,85.84,47283.0,69.034,69.0742,69.034,69.0581,47283.0
2017-06-05 14:50:00,85.84,85.86,85.82,85.86,39650.0,69.0581,69.0742,69.042,69.0742,39650.0
2017-06-05 15:00:00,85.86,85.86,85.83,85.83,44689.0,69.0742,69.0742,69.0501,69.0501,44689.0
2017-06-05 15:10:00,85.83,85.86,85.82,85.82,65158.0,69.0501,69.0742,69.042,69.042,65158.0
2017-06-05 15:20:00,85.83,85.93,85.82,85.92,94769.0,69.0501,69.1305,69.042,69.1225,94769.0
2017-06-05 15:30:00,85.92,85.97,85.92,85.96,93214.0,69.1225,69.1627,69.1225,69.1547,93214.0
2017-06-05 15:40:00,85.96,85.97,85.89,85.93,103353.0,69.1547,69.1627,69.0983,69.1305,103353.0
2017-06-05 15:50:00,85.94,86.02,85.92,85.95,237922.0,69.1386,69.2029,69.1225,69.1466,237922.0
2017-06-06 09:30:00,85.88,86.13,85.68,86.09,101893.0,69.0903,69.2914,68.9294,69.2592,101893.0
2017-06-06 09:40:00,86.1,86.39,86.1,86.35,430640.0,69.2673,69.5006,69.2673,69.4684,430640.0
2017-06-06 09:50:00,86.36,86.55,86.35,86.44,140996.0,69.4765,69.6293,69.4684,69.5408,140996.0
2017-06-06 10:00:00,86.44,86.51,86.37,86.46,117497.0,69.5408,69.5971,69.4845,69.5569,117497.0
2017-06-06 10:10:00,86.45,86.48,86.38,86.4,142822.0,69.5489,69.573,69.4925,69.5086,142822.0
2017-06-06 10:20:00,86.4,86.44,86.38,86.41,138515.0,69.5086,69.5408,69.4925,69.5167,138515.0
2017-06-06 10:30:00,86.41,86.42,86.32,86.33,76256.0,69.5167,69.5247,69.4443,69.4523,76256.0
2017-06-06 10:40:00,86.33,86.34,86.19,86.2,97526.0,69.4523,69.4604,69.3397,69.3477,97526.0
2017-06-06 10:50:00,86.21,86.29,86.2,86.29,54910.0,69.3558,69.4201,69.3477,69.4201,54910.0
2017-06-06 11:00:00,86.29,86.29,86.24,86.26,60238.0,69.4201,69.4201,69.3799,69.396,60238.0
2017-06-06 11:10:00,86.27,86.33,86.26,86.27,49371.0,69.404,69.4523,69.396,69.404,49371.0
2017-06-06 11:20:00,86.27,86.29,86.23,86.25,67205.0,69.404,69.4201,69.3719,69.388,67205.0
2017-06-06 11:30:00,86.25,86.37,86.25,86.36,63281.0,69.388,69.4845,69.388,69.4765,63281.0
2017-06-06 11:40:00,86.36,86.44,86.35,86.4,79696.0,69.4765,69.5408,69.4684,69.5086,79696.0
2017-06-06 11:50:00,86.41,86.43,86.33,86.34,61323.0,69.5167,69.5328,69.4523,69.4604,61323.0
2017-06-06 12:00:00,86.34,86.34,86.29,86.3,37538.0,69.4604,69.4604,69.4201,69.4282,37538.0
2017-06-06 12:10:00,86.3,86.36,86.29,86.36,119522.0,69.4282,69.4765,69.4201,69.4765,119522.0
2017-06-06 12:20:00,86.35,86.4,86.31,86.31,43788.0,69.4684,69.5086,69.4362,69.4362,43788.0
2017-06-06 12:30:00,86.31,86.32,86.22,86.24,35011.0,69.4362,69.4443,69.3638,69.3799,35011.0
2017-06-06 12:40:00,86.24,86.24,86.13,86.13,43888.0,69.3799,69.3799,69.2914,69.2914,43888.0
2017-06-06 12:50:00,86.13,86.16,86.11,86.12,44876.0,69.2914,69.3156,69.2753,69.2834,44876.0
2017-06-06 13:00:00,86.12,86.14,86.06,86.13,30904.0,69.2834,69.2995,69.2351,69.2914,30904.0
2017-06-06 13:10:00,86.13,86.14,86.03,86.08,21373.0,69.2914,69.2995,69.211,69.2512,21373.0
2017-06-06 13:20:00,86.08,86.12,86.05,86.09,35682.0,69.2512,69.2834,69.2271,69.2592,35682.0
2017-06-06 13:30:00,86.09,86.17,86.08,86.15,39235.0,69.2592,69.3236,69.2512,69.3075,39235.0
2017-06-06 13:40:00,86.16,86.23,86.13,86.22,39666.0,69.3156,69.3719,69.2914,69.3638,39666.0
2017-06-06 13:50:00,86.23,86.24,86.17,86.21,105655.0,69.3719,69.3799,69.3236,69.3558,105655.0
2017-06-06 14:00:00,86.21,86.27,86.2,86.25,33573.0,69.3558,69.404,69.3477,69.388,33573.0
2017-06-06 14:10:00,86.26,86.26,86.2,86.21,34637.0,69.396,69.396,69.3477,69.3558,34637.0
2017-06-06 14:20:00,86.21,86.22,86.15,86.2,38683.0,69.3558,69.3638,69.3075,69.3477,38683.0
2017-06-06 14:30:00,86.19,86.27,86.18,86.24,46631.0,69.3397,69.404,69.3316,69.3799,46631.0
2017-06-06 14:40:00,86.23,86.27,86.22,86.25,33977.0,69.3719,69.404,69.3638,69.388,33977.0
2017-06-06 14:50:00,86.25,86.25,86.22,86.24,38385.0,69.388,69.388,69.3638,69.3799,38385.0
2017-06-06 15:00:00,86.25,86.26,86.18,86.18,58741.0,69.388,69.396,69.3316,69.3316,58741.0
2017-06-06 15:10:00,86.18,86.19,86.13,86.15,61171.0,69.3316,69.3397,69.2914,69.3075,61171.0
2017-06-06 15:20:00,86.15,86.16,86.04,86.08,72208.0,69.3075,69.3156,69.219,69.2512,72208.0
2017-06-06 15:30:00,86.08,86.08,85.92,86.03,100726.0,69.2512,69.2512,69.1225,69.211,100726.0
2017-06-06 15:40:00,86.02,86.04,85.93,85.94,91761.0,69.2029,69.219,69.1305,69.1386,91761.0
2017-06-06 15:50:00,85.94,86.03,85.94,85.99,184518.0,69.1386,69.211,69.1386,69.1788,184518.0
2017-06-07 09:30:00,86.37,86.46,86.11,86.28,121383.0,69.4845,69.5569,69.2753,69.4121,121383.0
2017-06-07 09:40:00,86.27,86.38,86.16,86.16,67790.0,69.404,69.4925,69.3156,69.3156,67790.0
2017-06-07 09:50:00,86.15,86.2,86.09,86.19,34913.0,69.3075,69.3477,69.2592,69.3397,34913.0
2017-06-07 10:00:00,86.18,86.27,86.12,86.12,54399.0,69.3316,69.404,69.2834,69.2834,54399.0
2017-06-07 10:10:00,86.13,86.13,85.92,86.01,61178.0,69.2914,69.2914,69.1225,69.1949,61178.0
2017-06-07 10:20:00,86.03,86.05,85.96,85.98,44855.0,69.211,69.2271,69.1547,69.1707,44855.0
2017-06-07 10:30:00,85.96,86.19,85.95,86.16,78113.0,69.1547,69.3397,69.1466,69.3156,78113.0
2017-06-07 10:40:00,86.16,86.16,86.03,86.11,62657.0,69.3156,69.3156,69.211,69.2753,62657.0
2017-06-07 10:50:00,86.1,86.21,86.1,86.18,40619.0,69.2673,69.3558,69.2673,69.3316,40619.0
2017-06-07 11:00:00,86.17,86.27,86.16,86.24,30772.0,69.3236,69.404,69.3156,69.3799,30772.0
2017-06-07 11:10:00,86.25,86.28,86.21,86.25,51870.0,69.388,69.4121,69.3558,69.388,51870.0
2017-06-07 11:20:00,86.26,86.32,86.2,86.23,61390.0,69.396,69.4443,69.3477,69.3719,61390.0
2017-06-07 11:30:00,86.23,86.36,86.22,86.34,57282.0,69.3719,69.4765,69.3638,69.4604,57282.0
2017-06-07 11:40:00,86.35,86.36,86.29,86.33,36085.0,69.4684,69.4765,69.4201,69.4523,36085.0
2017-06-07 11:50:00,86.34,86.4,86.29,86.29,37474.0,69.4604,69.5086,69.4201,69.4201,37474.0
2017-06-07 12:00:00,86.28,86.29,86.15,86.15,33708.0,69.4121,69.4201,69.3075,69.3075,33708.0
2017-06-07 12:10:00,86.16,86.22,86.15,86.18,27716.0,69.3156,69.3638,69.3075,69.3316,27716.0
2017-06-07 12:20:00,86.18,86.25,86.17,86.25,24839.0,69.3316,69.388,69.3236,69.388,24839.0
2017-06-07 12:30:00,86.25,86.31,86.23,86.28,49175.0,69.388,69.4362,69.3719,69.4121,49175.0
2017-06-07 12:40:00,86.26,86.29,86.16,86.18,28035.0,69.396,69.4201,69.3156,69.3316,28035.0
2017-06-07 12:50:00,86.18,86.2,86.08,86.19,27959.0,69.3316,69.3477,69.2512,69.3397,27959.0
2017-06-07 13:00:00,86.19,86.2,86.12,86.12,28681.0,69.3397,69.3477,69.2834,69.2834,28681.0
2017-06-07 13:10:00,86.13,86.17,86.1,86.12,21930.0,69.2914,69.3236,69.2673,69.2834,21930.0
2017-06-07 13:20:00,86.11,86.15,86.07,86.14,33515.0,69.2753,69.3075,69.2431,69.2995,33515.0
2017-06-07 13:30:00,86.14,86.18,86.09,86.11,31645.0,69.2995,69.3316,69.2592,69.2753,31645.0
2017-06-07 13:40:00,86.11,86.21,86.1,86.2,52267.0,69.2753,69.3558,69.2673,69.3477,52267.0
2017-06-07 13:50:00,86.2,86.24,86.15,86.24,34737.0,69.3477,69.3799,69.3075,69.3799,34737.0
2017-06-07 14:00:00,86.23,86.3,86.19,86.28,28669.0,69.3719,69.4282,69.3397,69.4121,28669.0
2017-06-07 14:10:00,86.28,86.31,86.27,86.31,39354.0,69.4121,69.4362,69.404,69.4362,39354.0
2017-06-07 14:20:00,86.32,86.35,86.28,86.35,48129.0,69.4443,69.4684,69.4121,69.4684,48129.0
2017-06-07 14:30:00,86.34,86.34,86.31,86.31,67483.0,69.4604,69.4604,69.4362,69.4362,67483.0
2017-06-07 14:40:00,86.32,86.33,86.25,86.28,56479.0,69.4443,69.4523,69.388,69.4121,56479.0
2017-06-07 14:50:00,86.29,86.31,86.27,86.29,48521.0,69.4201,69.4362,69.404,69.4201,48521.0
2017-06-07 15:00:00,86.29,86.31,86.18,86.18,62547.0,69.4201,69.4362,69.3316,69.3316,62547.0
2017-06-07 15:10:00,86.19,86.2,86.07,86.08,71522.0,69.3397,69.3477,69.2431,69.2512,71522.0
2017-06-07 15:20:00,86.09,86.13,86.03,86.04,95065.0,69.2592,69.2914,69.211,69.219,95065.0
2017-06-07 15:30:00,86.04,86.05,85.86,85.88,125151.0,69.219,69.2271,69.0742,69.0903,125151.0
2017-06-07 15:40:00,85.88,86.05,85.84,86.04,224396.0,69.0903,69.2271,69.0581,69.219,224396.0
2017-06-07 15:50:00,86.05,86.06,85.9,85.99,341476.0,69.2271,69.2351,69.1064,69.1788,341476.0
2017-06-08 09:30:00,85.9,86.34,85.9,86.2,109568.0,69.1064,69.4604,69.1064,69.3477,109568.0
2017-06-08 09:40:00,86.22,86.27,86.04,86.09,109612.0,69.3638,69.404,69.219,69.2592,109612.0
2017-06-08 09:50:00,86.09,86.13,85.79,86.02,100852.0,69.2592,69.2914,69.0179,69.2029,100852.0
2017-06-08 10:00:00,86.04,86.23,86.01,86.19,69003.0,69.219,69.3719,69.1949,69.3397,69003.0
2017-06-08 10:10:00,86.2,86.3,86.14,86.18,65423.0,69.3477,69.4282,69.2995,69.3316,65423.0
2017-06-08 10:20:00,86.17,86.17,85.97,86.02,57621.0,69.3236,69.3236,69.1627,69.2029,57621.0
2017-06-08 10:30:00,86.03,86.14,85.98,86.06,52454.0,69.211,69.2995,69.1707,69.2351,52454.0
2017-06-08 10:40:00,86.06,86.09,85.97,86.08,63551.0,69.2351,69.2592,69.1627,69.2512,63551.0
2017-06-08 10:50:00,86.08,86.18,85.98,85.99,109227.0,69.2512,69.3316,69.1707,69.1788,109227.0
2017-06-08 11:00:00,86.0,86.12,85.98,86.07,59166.0,69.1868,69.2834,69.1707,69.2431,59166.0
2017-06-08 11:10:00,86.07,86.13,86.06,86.09,61565.0,69.2431,69.2914,69.2351,69.2592,61565.0
2017-06-08 11:20:00,86.09,86.11,85.96,85.97,44373.0,69.2592,69.2753,69.1547,69.1627,44373.0
2017-06-08 11:30:00,85.96,85.98,85.89,85.96,50512.0,69.1547,69.1707,69.0983,69.1547,50512.0
2017-06-08 11:40:00,85.95,86.08,85.94,86.04,56053.0,69.1466,69.2512,69.1386,69.219,56053.0
2017-06-08 11:50:00,86.04,86.12,86.0,86.03,57640.0,69.219,69.2834,69.1868,69.211,57640.0
2017-06-08 12:00:00,86.04,86.09,86.02,86.06,38555.0,69.219,69.2592,69.2029,69.2351,38555.0
2017-06-08 12:10:00,86.07,86.12,86.03,86.07,50984.0,69.2431,69.2834,69.211,69.2431,50984.0
2017-06-08 12:20:00,86.08,86.09,86.0,86.03,53079.0,69.2512,69.2592,69.1868,69.211,53079.0
2017-06-08 12:30:00,86.02,86.05,85.95,85.96,39050.0,69.2029,69.2271,69.1466,69.1547,39050.0
2017-06-08 12:40:00,85.96,86.0,85.87,85.89,52983.0,69.1547,69.1868,69.0822,69.0983,52983.0
2017-06-08 12:50:00,85.88,85.95,85.86,85.94,51722.0,69.0903,69.1466,69.0742,69.1386,51722.0
2017-06-08 13:00:00,85.94,86.0,85.93,86.0,73747.0,69.1386,69.1868,69.1305,69.1868,73747.0
2017-06-08 13:10:00,85.99,86.01,85.91,85.91,59682.0,69.1788,69.1949,69.1144,69.1144,59682.0
2017-06-08 13:20:00,85.91,85.91,85.74,85.81,57825.0,69.1144,69.1144,68.9777,69.034,57825.0
2017-06-08 13:30:00,85.8,85.81,85.77,85.78,44731.0,69.0259,69.034,69.0018,69.0098,44731.0
2017-06-08 13:40:00,85.79,85.84,85.73,85.83,60525.0,69.0179,69.0581,68.9696,69.0501,60525.0
2017-06-08 13:50:00,85.82,85.86,85.78,85.79,214555.0,69.042,69.0742,69.0098,69.0179,214555.0
2017-06-08 14:00:00,85.8,85.83,85.76,85.82,187202.0,69.0259,69.0501,68.9938,69.042,187202.0
2017-06-08 14:10:00,85.82,85.84,85.67,85.67,212838.0,69.042,69.0581,68.9213,68.9213,212838.0
2017-06-08 14:20:00,85.67,85.77,85.67,85.73,81710.0,68.9213,69.0018,68.9213,68.9696,81710.0
2017-06-08 14:30:00,85.73,85.84,85.71,85.8,71968.0,68.9696,69.0581,68.9535,69.0259,71968.0
2017-06-08 14:40:00,85.81,85.82,85.63,85.68,62108.0,69.034,69.042,68.8892,68.9294,62108.0
2017-06-08 14:50:00,85.69,85.74,85.68,85.71,64644.0,68.9374,68.9777,68.9294,68.9535,64644.0
2017-06-08 15:00:00,85.72,85.81,85.68,85.81,65870.0,68.9616,69.034,68.9294,69.034,65870.0
2017-06-08 15:10:00,85.81,85.82,85.74,85.78,73129.0,69.034,69.042,68.9777,69.0098,73129.0
2017-06-08 15:20:00,85.78,85.85,85.77,85.82,59967.0,69.0098,69.0662,69.0018,69.042,59967.0
2017-06-08 15:30:00,85.81,85.91,85.74,85.84,123003.0,69.034,69.1144,68.9777,69.0581,123003.0
2017-06-08 15:40:00,85.84,85.91,85.81,85.89,99831.0,69.0581,69.1144,69.034,69.0983,99831.0
2017-06-08 15:50:00,85.9,86.0,85.89,85.94,242818.0,69.1064,69.1868,69.0983,69.1386,242818.0
2017-06-09 09:30:00,85.85,86.09,85.75,85.91,80433.0,69.0662,69.2592,68.9857,69.1144,80433.0
2017-06-09 09:40:00,85.9,86.11,85.9,86.09,47467.0,69.1064,69.2753,69.1064,69.2592,47467.0
2017-06-09 09:50:00,86.1,86.21,86.08,86.18,48348.0,69.2673,69.3558,69.2512,69.3316,48348.0
2017-06-09 10:00:00,86.17,86.44,86.17,86.38,116256.0,69.3236,69.5408,69.3236,69.4925,116256.0
2017-06-09 10:10:00,86.37,86.45,86.36,86.43,121176.0,69.4845,69.5489,69.4765,69.5328,121176.0
2017-06-09 10:20:00,86.44,86.58,86.41,86.58,97120.0,69.5408,69.6534,69.5167,69.6534,97120.0
2017-06-09 10:30:00,86.58,86.64,86.39,86.4,116136.0,69.6534,69.7017,69.5006,69.5086,116136.0
2017-06-09 10:40:00,86.4,86.44,86.36,86.39,36238.0,69.5086,69.5408,69.4765,69.5006,36238.0
2017-06-09 10:50:00,86.38,86.38,86.22,86.23,41548.0,69.4925,69.4925,69.3638,69.3719,41548.0
2017-06-09 11:00:00,86.22,86.35,86.22,86.33,44279.0,69.3638,69.4684,69.3638,69.4523,44279.0
2017-06-09 11:10:00,86.33,86.38,86.3,86.34,51869.0,69.4523,69.4925,69.4282,69.4604,51869.0
2017-06-09 11:20:00,86.35,86.38,86.27,86.38,65425.0,69.4684,69.4925,69.404,69.4925,65425.0
2017-06-09 11:30:00,86.38,86.39,86.23,86.27,133500.0,69.4925,69.5006,69.3719,69.404,133500.0
2017-06-09 11:40:00,86.28,86.28,86.19,86.21,55604.0,69.4121,69.4121,69.3397,69.3558,55604.0
2017-06-09 11:50:00,86.21,86.27,86.21,86.23,32274.0,69.3558,69.404,69.3558,69.3719,32274.0
2017-06-09 12:00:00,86.23,86.3,86.22,86.3,49435.0,69.3719,69.4282,69.3638,69.4282,49435.0
2017-06-09 12:10:00,86.3,86.31,86.23,86.27,52901.0,69.4282,69.4362,69.3719,69.404,52901.0
2017-06-09 12:20:00,86.27,86.32,86.19,86.22,71024.0,69.404,69.4443,69.3397,69.3638,71024.0
2017-06-09 12:30:00,86.22,86.24,86.11,86.19,66655.0,69.3638,69.3799,69.2753,69.3397,66655.0
2017-06-09 12:40:00,86.19,86.24,86.14,86.2,39234.0,69.3397,69.3799,69.2995,69.3477,39234.0
2017-06-09 12:50:00,86.2,86.29,86.19,86.25,30757.0,69.3477,69.4201,69.3397,69.388,30757.0
2017-06-09 13:00:00,86.24,86.27,86.13,86.16,45499.0,69.3799,69.404,69.2914,69.3156,45499.0
2017-06-09 13:10:00,86.15,86.17,86.09,86.14,49541.0,69.3075,69.3236,69.2592,69.2995,49541.0
2017-06-09 13:20:00,86.14,86.29,86.14,86.28,39412.0,69.2995,69.4201,69.2995,69.4121,39412.0
2017-06-09 13:30:00,86.28,86.28,86.11,86.13,74054.0,69.4121,69.4121,69.2753,69.2914,74054.0
2017-06-09 13:40:00,86.14,86.27,86.1,86.24,106416.0,69.2995,69.404,69.2673,69.3799,106416.0
2017-06-09 13:50:00,86.25,86.37,86.24,86.31,128519.0,69.388,69.4845,69.3799,69.4362,128519.0
2017-06-09 14:00:00,86.3,86.41,86.3,86.34,123643.0,69.4282,69.5167,69.4282,69.4604,123643.0
2017-06-09 14:10:00,86.34,86.41,86.3,86.41,95004.0,69.4604,69.5167,69.4282,69.5167,95004.0
2017-06-09 14:20:00,86.41,86.45,86.3,86.31,87996.0,69.5167,69.5489,69.4282,69.4362,87996.0
2017-06-09 14:30:00,86.31,86.34,86.19,86.23,146736.0,69.4362,69.4604,69.3397,69.3719,146736.0
2017-06-09 14:40:00,86.22,86.22,85.95,85.95,160860.0,69.3638,69.3638,69.1466,69.1466,160860.0
2017-06-09 14:50:00,85.96,86.14,85.91,86.04,106364.0,69.1547,69.2995,69.1144,69.219,106364.0
2017-06-09 15:00:00,86.05,86.3,86.03,86.29,126779.0,69.2271,69.4282,69.211,69.4201,126779.0
2017-06-09 15:10:00,86.29,86.36,86.2,86.34,102905.0,69.4201,69.4765,69.3477,69.4604,102905.0
2017-06-09 15:20:00,86.35,86.49,86.28,86.47,115176.0,69.4684,69.581,69.4121,69.5649,115176.0
2017-06-09 15:30:00,86.47,86.47,86.3,86.36,176022.0,69.5649,69.5649,69.4282,69.4765,176022.0
2017-06-09 15:40:00,86.36,86.41,86.27,86.37,275022.0,69.4765,69.5167,69.404,69.4845,275022.0
2017-06-09 15:50:00,86.37,86.56,86.36,86.53,502522.0,69.4845,69.6374,69.4765,69.6132,502522.0
2017-06-12 09:30:00,86.6,87.1,86.53,87.06,329021.0,69.6695,70.0718,69.6132,70.0396,329021.0
2017-06-12 09:40:00,87.05,87.61,87.02,87.59,234108.0,70.0316,70.4821,70.0074,70.466,234108.0
2017-06-12 09:50:00,87.59,87.73,87.4,87.64,494369.0,70.466,70.5786,70.3131,70.5062,494369.0
2017-06-12 10:00:00,87.64,88.14,87.52,87.98,472481.0,70.5062,70.9085,70.4097,70.7797,472481.0
2017-06-12 10:10:00,87.98,88.16,87.92,88.02,488256.0,70.7797,70.9245,70.7315,70.8119,488256.0
2017-06-12 10:20:00,88.02,88.08,87.76,87.76,435935.0,70.8119,70.8602,70.6028,70.6028,435935.0
2017-06-12 10:30:00,87.75,87.75,87.16,87.18,195024.0,70.5947,70.5947,70.1201,70.1361,195024.0
2017-06-12 10:40:00,87.19,87.3,87.06,87.21,146725.0,70.1442,70.2327,70.0396,70.1603,146725.0
2017-06-12 10:50:00,87.21,87.29,86.89,86.92,120056.0,70.1603,70.2246,69.9028,69.927,120056.0
2017-06-12 11:00:00,86.92,87.06,86.92,87.0,99842.0,69.927,70.0396,69.927,69.9913,99842.0
2017-06-12 11:10:00,87.0,87.25,86.95,87.19,95243.0,69.9913,70.1925,69.9511,70.1442,95243.0
2017-06-12 11:20:00,87.19,87.21,86.86,87.0,293828.0,70.1442,70.1603,69.8787,69.9913,293828.0
2017-06-12 11:30:00,87.0,87.05,86.72,86.92,133461.0,69.9913,70.0316,69.7661,69.927,133461.0
2017-06-12 11:40:00,86.92,87.03,86.62,86.64,123846.0,69.927,70.0155,69.6856,69.7017,123846.0
2017-06-12 11:50:00,86.64,86.89,86.6,86.85,114440.0,69.7017,69.9028,69.6695,69.8707,114440.0
2017-06-12 12:00:00,86.84,86.89,86.79,86.83,83297.0,69.8626,69.9028,69.8224,69.8546,83297.0
2017-06-12 12:10:00,86.83,86.9,86.82,86.89,94442.0,69.8546,69.9109,69.8465,69.9028,94442.0
2017-06-12 12:20:00,86.9,86.9,86.84,86.87,237951.0,69.9109,69.9109,69.8626,69.8867,237951.0
2017-06-12 12:30:00,86.86,87.12,86.86,87.12,155083.0,69.8787,70.0879,69.8787,70.0879,155083.0
2017-06-12 12:40:00,87.11,87.23,87.09,87.2,162628.0,70.0798,70.1764,70.0637,70.1522,162628.0
2017-06-12 12:50:00,87.2,87.25,87.15,87.2,128068.0,70.1522,70.1925,70.112,70.1522,128068.0
2017-06-12 13:00:00,87.2,87.33,87.15,87.31,155286.0,70.1522,70.2568,70.112,70.2407,155286.0
2017-06-12 13:10:00,87.31,87.46,87.21,87.44,126959.0,70.2407,70.3614,70.1603,70.3453,126959.0
2017-06-12 13:20:00,87.44,87.54,87.43,87.54,128295.0,70.3453,70.4258,70.3373,70.4258,128295.0
2017-06-12 13:30:00,87.53,87.57,87.43,87.45,104862.0,70.4177,70.4499,70.3373,70.3534,104862.0
2017-06-12 13:40:00,87.45,87.49,87.41,87.43,86758.0,70.3534,70.3855,70.3212,70.3373,86758.0
2017-06-12 13:50:00,87.43,87.44,87.23,87.24,70062.0,70.3373,70.3453,70.1764,70.1844,70062.0
2017-06-12 14:00:00,87.23,87.42,87.22,87.38,75897.0,70.1764,70.3292,70.1683,70.297,75897.0
2017-06-12 14:10:00,87.38,87.53,87.36,87.45,147531.0,70.297,70.4177,70.281,70.3534,147531.0
2017-06-12 14:20:00,87.45,87.45,87.3,87.4,97084.0,70.3534,70.3534,70.2327,70.3131,97084.0
2017-06-12 14:30:00,87.4,87.43,87.34,87.38,90075.0,70.3131,70.3373,70.2649,70.297,90075.0
2017-06-12 14:40:00,87.38,87.41,87.29,87.3,93031.0,70.297,70.3212,70.2246,70.2327,93031.0
2017-06-12 14:50:00,87.29,87.37,87.27,87.3,101596.0,70.2246,70.289,70.2085,70.2327,101596.0
2017-06-12 15:00:00,87.31,87.42,87.27,87.4,125204.0,70.2407,70.3292,70.2085,70.3131,125204.0
2017-06-12 15:10:00,87.4,87.41,87.32,87.36,96185.0,70.3131,70.3212,70.2488,70.281,96185.0
2017-06-12 15:20:00,87.36,87.45,87.3,87.4,140241.0,70.281,70.3534,70.2327,70.3131,140241.0
2017-06-12 15:30:00,87.4,87.62,87.37,87.58,235982.0,70.3131,70.4901,70.289,70.4579,235982.0
2017-06-12 15:40:00,87.59,87.67,87.52,87.57,353669.0,70.466,70.5303,70.4097,70.4499,353669.0
2017-06-12 15:50:00,87.58,87.73,87.56,87.64,566073.0,70.4579,70.5786,70.4419,70.5062,566073.0
2017-06-13 09:30:00,87.58,88.2,87.56,88.09,179620.0,70.4579,70.9567,70.4419,70.8682,179620.0
2017-06-13 09:40:00,88.09,88.18,88.01,88.17,124081.0,70.8682,70.9406,70.8039,70.9326,124081.0
2017-06-13 09:50:00,88.17,88.17,87.95,88.05,112912.0,70.9326,70.9326,70.7556,70.8361,112912.0
2017-06-13 10:00:00,88.04,88.07,87.72,87.72,109758.0,70.828,70.8521,70.5706,70.5706,109758.0
2017-06-13 10:10:00,87.72,87.72,87.32,87.4,129457.0,70.5706,70.5706,70.2488,70.3131,129457.0
2017-06-13 10:20:00,87.39,87.54,87.34,87.5,149642.0,70.3051,70.4258,70.2649,70.3936,149642.0
2017-06-13 10:30:00,87.5,87.52,87.36,87.39,104921.0,70.3936,70.4097,70.281,70.3051,104921.0
2017-06-13 10:40:00,87.39,87.42,87.19,87.25,127418.0,70.3051,70.3292,70.1442,70.1925,127418.0
2017-06-13 10:50:00,87.25,87.3,87.17,87.19,94482.0,70.1925,70.2327,70.1281,70.1442,94482.0
2017-06-13 11:00:00,87.18,87.23,87.13,87.22,70505.0,70.1361,70.1764,70.0959,70.1683,70505.0
2017-06-13 11:10:00,87.22,87.35,87.2,87.33,98925.0,70.1683,70.2729,70.1522,70.2568,98925.0
2017-06-13 11:20:00,87.34,87.41,87.29,87.36,70599.0,70.2649,70.3212,70.2246,70.281,70599.0
2017-06-13 11:30:00,87.35,87.43,87.29,87.3,86693.0,70.2729,70.3373,70.2246,70.2327,86693.0
2017-06-13 11:40:00,87.3,87.45,87.27,87.33,83948.0,70.2327,70.3534,70.2085,70.2568,83948.0
2017-06-13 11:50:00,87.33,87.43,87.29,87.41,44588.0,70.2568,70.3373,70.2246,70.3212,44588.0
2017-06-13 12:00:00,87.4,87.47,87.33,87.46,101914.0,70.3131,70.3694,70.2568,70.3614,101914.0
2017-06-13 12:10:00,87.47,87.51,87.4,87.45,105403.0,70.3694,70.4016,70.3131,70.3534,105403.0
2017-06-13 12:20:00,87.44,87.49,87.42,87.45,98183.0,70.3453,70.3855,70.3292,70.3534,98183.0
2017-06-13 12:30:00,87.45,87.56,87.44,87.55,84956.0,70.3534,70.4419,70.3453,70.4338,84956.0
2017-06-13 12:40:00,87.55,87.63,87.53,87.61,51474.0,70.4338,70.4982,70.4177,70.4821,51474.0
2017-06-13 12:50:00,87.61,87.65,87.58,87.63,83042.0,70.4821,70.5143,70.4579,70.4982,83042.0
2017-06-13 13:00:00,87.63,87.68,87.53,87.54,149098.0,70.4982,70.5384,70.4177,70.4258,149098.0
2017-06-13 13:10:00,87.54,87.69,87.53,87.69,37952.0,70.4258,70.5464,70.4177,70.5464,37952.0
2017-06-13 13:20:00,87.69,87.69,87.62,87.65,41810.0,70.5464,70.5464,70.4901,70.5143,41810.0
2017-06-13 13:30:00,87.66,87.67,87.56,87.58,43358.0,70.5223,70.5303,70.4419,70.4579,43358.0
2017-06-13 13:40:00,87.58,87.58,87.5,87.56,45784.0,70.4579,70.4579,70.3936,70.4419,45784.0
2017-06-13 13:50:00,87.56,87.62,87.54,87.6,37134.0,70.4419,70.4901,70.4258,70.474,37134.0
2017-06-13 14:00:00,87.59,87.65,87.54,87.6,48886.0,70.466,70.5143,70.4258,70.474,48886.0
2017-06-13 14:10:00,87.6,87.61,87.54,87.56,49456.0,70.474,70.4821,70.4258,70.4419,49456.0
2017-06-13 14:20:00,87.56,87.57,87.48,87.56,56462.0,70.4419,70.4499,70.3775,70.4419,56462.0
2017-06-13 14:30:00,87.56,87.57,87.47,87.48,73720.0,70.4419,70.4499,70.3694,70.3775,73720.0
2017-06-13 14:40:00,87.48,87.49,87.4,87.47,58521.0,70.3775,70.3855,70.3131,70.3694,58521.0
2017-06-13 14:50:00,87.46,87.48,87.36,87.39,66123.0,70.3614,70.3775,70.281,70.3051,66123.0
2017-06-13 15:00:00,87.39,87.44,87.33,87.41,81292.0,70.3051,70.3453,70.2568,70.3212,81292.0
2017-06-13 15:10:00,87.41,87.41,87.32,87.33,86243.0,70.3212,70.3212,70.2488,70.2568,86243.0
2017-06-13 15:20:00,87.34,87.42,87.32,87.39,108260.0,70.2649,70.3292,70.2488,70.3051,108260.0
2017-06-13 15:30:00,87.39,87.39,87.27,87.27,112340.0,70.3051,70.3051,70.2085,70.2085,112340.0
2017-06-13 15:40:00,87.27,87.31,87.2,87.21,145168.0,70.2085,70.2407,70.1522,70.1603,145168.0
2017-06-13 15:50:00,87.22,87.24,87.12,87.23,333524.0,70.1683,70.1844,70.0879,70.1764,333524.0
2017-06-14 09:30:00,87.56,87.98,87.47,87.63,144257.0,70.4419,70.7797,70.3694,70.4982,144257.0
2017-06-14 09:40:00,87.61,87.84,87.55,87.79,70053.0,70.4821,70.6671,70.4338,70.6269,70053.0
2017-06-14 09:50:00,87.8,87.9,87.76,87.8,80678.0,70.6349,70.7154,70.6028,70.6349,80678.0
2017-06-14 10:00:00,87.8,87.84,87.66,87.69,53462.0,70.6349,70.6671,70.5223,70.5464,53462.0
2017-06-14 10:10:00,87.68,87.69,87.4,87.44,80147.0,70.5384,70.5464,70.3131,70.3453,80147.0
2017-06-14 10:20:00,87.42,87.57,87.36,87.47,83896.0,70.3292,70.4499,70.281,70.3694,83896.0
2017-06-14 10:30:00,87.47,87.66,87.47,87.64,72654.0,70.3694,70.5223,70.3694,70.5062,72654.0
2017-06-14 10:40:00,87.64,87.76,87.64,87.72,38176.0,70.5062,70.6028,70.5062,70.5706,38176.0
2017-06-14 10:50:00,87.72,87.77,87.56,87.56,43038.0,70.5706,70.6108,70.4419,70.4419,43038.0
2017-06-14 11:00:00,87.55,87.62,87.48,87.61,76448.0,70.4338,70.4901,70.3775,70.4821,76448.0
2017-06-14 11:10:00,87.6,87.76,87.59,87.75,52970.0,70.474,70.6028,70.466,70.5947,52970.0
2017-06-14 11:20:00,87.75,87.77,87.59,87.64,71134.0,70.5947,70.6108,70.466,70.5062,71134.0
2017-06-14 11:30:00,87.65,87.65,87.49,87.6,73398.0,70.5143,70.5143,70.3855,70.474,73398.0
2017-06-14 11:40:00,87.6,87.65,87.54,87.58,66983.0,70.474,70.5143,70.4258,70.4579,66983.0
2017-06-14 11:50:00,87.58,87.62,87.54,87.62,33053.0,70.4579,70.4901,70.4258,70.4901,33053.0
2017-06-14 12:00:00,87.62,87.81,87.61,87.76,69341.0,70.4901,70.643,70.4821,70.6028,69341.0
2017-06-14 12:10:00,87.75,87.75,87.65,87.73,33307.0,70.5947,70.5947,70.5143,70.5786,33307.0
2017-06-14 12:20:00,87.73,87.8,87.7,87.73,52085.0,70.5786,70.6349,70.5545,70.5786,52085.0
2017-06-14 12:30:00,87.72,87.75,87.63,87.67,48962.0,70.5706,70.5947,70.4982,70.5303,48962.0
2017-06-14 12:40:00,87.67,87.78,87.63,87.76,66328.0,70.5303,70.6188,70.4982,70.6028,66328.0
2017-06-14 12:50:00,87.76,87.76,87.71,87.73,31777.0,70.6028,70.6028,70.5625,70.5786,31777.0
2017-06-14 13:00:00,87.73,87.85,87.71,87.83,33327.0,70.5786,70.6752,70.5625,70.6591,33327.0
2017-06-14 13:10:00,87.84,87.88,87.82,87.86,39234.0,70.6671,70.6993,70.651,70.6832,39234.0
2017-06-14 13:20:00,87.86,87.94,87.84,87.92,38103.0,70.6832,70.7476,70.6671,70.7315,38103.0
2017-06-14 13:30:00,87.93,87.95,87.88,87.95,56134.0,70.7395,70.7556,70.6993,70.7556,56134.0
2017-06-14 13:40:00,87.95,87.98,87.92,87.98,62117.0,70.7556,70.7797,70.7315,70.7797,62117.0
2017-06-14 13:50:00,87.97,88.0,87.89,87.93,63307.0,70.7717,70.7958,70.7073,70.7395,63307.0
2017-06-14 14:00:00,87.93,87.94,87.76,87.79,73759.0,70.7395,70.7476,70.6028,70.6269,73759.0
2017-06-14 14:10:00,87.79,87.83,87.65,87.69,82962.0,70.6269,70.6591,70.5143,70.5464,82962.0
2017-06-14 14:20:00,87.69,87.78,87.68,87.75,48358.0,70.5464,70.6188,70.5384,70.5947,48358.0
2017-06-14 14:30:00,87.75,87.83,87.71,87.76,83338.0,70.5947,70.6591,70.5625,70.6028,83338.0
2017-06-14 14:40:00,87.76,87.78,87.56,87.57,108271.0,70.6028,70.6188,70.4419,70.4499,108271.0
2017-06-14 14:50:00,87.56,87.67,87.55,87.58,60368.0,70.4419,70.5303,70.4338,70.4579,60368.0
2017-06-14 15:00:00,87.58,87.64,87.55,87.56,63442.0,70.4579,70.5062,70.4338,70.4419,63442.0
2017-06-14 15:10:00,87.55,87.55,87.35,87.54,190941.0,70.4338,70.4338,70.2729,70.4258,190941.0
2017-06-14 15:20:00,87.54,87.61,87.5,87.58,91592.0,70.4258,70.4821,70.3936,70.4579,91592.0
2017-06-14 15:30:00,87.57,87.67,87.49,87.66,109607.0,70.4499,70.5303,70.3855,70.5223,109607.0
2017-06-14 15:40:00,87.66,87.67,87.54,87.67,106974.0,70.5223,70.5303,70.4258,70.5303,106974.0
2017-06-14 15:50:00,87.67,87.73,87.6,87.66,236420.0,70.5303,70.5786,70.474,70.5223,236420.0
2017-06-15 09:30:00,87.35,87.43,87.18,87.26,102310.0,70.2729,70.3373,70.1361,70.2005,102310.0
2017-06-15 09:40:00,87.27,87.28,87.18,87.22,34631.0,70.2085,70.2166,70.1361,70.1683,34631.0
2017-06-15 09:50:00,87.24,87.29,87.19,87.19,39179.0,70.1844,70.2246,70.1442,70.1442,39179.0
2017-06-15 10:00:00,87.19,87.29,87.16,87.18,51120.0,70.1442,70.2246,70.1201,70.1361,51120.0
2017-06-15 10:10:00,87.16,87.24,87.14,87.23,78848.0,70.1201,70.1844,70.104,70.1764,78848.0
2017-06-15 10:20:00,87.23,87.46,87.18,87.43,64539.0,70.1764,70.3614,70.1361,70.3373,64539.0
2017-06-15 10:30:00,87.43,87.54,87.39,87.52,67865.0,70.3373,70.4258,70.3051,70.4097,67865.0
2017-06-15 10:40:00,87.52,87.58,87.46,87.57,50299.0,70.4097,70.4579,70.3614,70.4499,50299.0
2017-06-15 10:50:00,87.57,87.59,87.49,87.51,116837.0,70.4499,70.466,70.3855,70.4016,116837.0
2017-06-15 11:00:00,87.52,87.61,87.46,87.61,74152.0,70.4097,70.4821,70.3614,70.4821,74152.0
2017-06-15 11:10:00,87.61,87.7,87.56,87.7,40469.0,70.4821,70.5545,70.4419,70.5545,40469.0
2017-06-15 11:20:00,87.7,87.78,87.66,87.78,54049.0,70.5545,70.6188,70.5223,70.6188,54049.0
2017-06-15 11:30:00,87.78,87.84,87.73,87.75,50804.0,70.6188,70.6671,70.5786,70.5947,50804.0
2017-06-15 11:40:00,87.76,87.77,87.67,87.71,40134.0,70.6028,70.6108,70.5303,70.5625,40134.0
2017-06-15 11:50:00,87.7,87.81,87.7,87.81,43526.0,70.5545,70.643,70.5545,70.643,43526.0
2017-06-15 12:00:00,87.81,87.83,87.76,87.77,42803.0,70.643,70.6591,70.6028,70.6108,42803.0
2017-06-15 12:10:00,87.77,87.81,87.74,87.74,70103.0,70.6108,70.643,70.5867,70.5867,70103.0
2017-06-15 12:20:00,87.74,87.76,87.71,87.75,53492.0,70.5867,70.6028,70.5625,70.5947,53492.0
2017-06-15 12:30:00,87.74,87.82,87.69,87.82,115261.0,70.5867,70.651,70.5464,70.651,115261.0
2017-06-15 12:40:00,87.82,87.98,87.81,87.96,50202.0,70.651,70.7797,70.643,70.7637,50202.0
2017-06-15 12:50:00,87.95,87.97,87.9,87.95,24374.0,70.7556,70.7717,70.7154,70.7556,24374.0
2017-06-15 13:00:00,87.95,87.98,87.91,87.94,34315.0,70.7556,70.7797,70.7234,70.7476,34315.0
2017-06-15 13:10:00,87.93,87.95,87.86,87.9,39594.0,70.7395,70.7556,70.6832,70.7154,39594.0
2017-06-15 13:20:00,87.91,87.91,87.84,87.85,28951.0,70.7234,70.7234,70.6671,70.6752,28951.0
2017-06-15 13:30:00,87.85,87.9,87.84,87.87,28687.0,70.6752,70.7154,70.6671,70.6912,28687.0
2017-06-15 13:40:00,87.86,87.86,87.7,87.75,27240.0,70.6832,70.6832,70.5545,70.5947,27240.0
2017-06-15 13:50:00,87.74,87.74,87.67,87.68,25912.0,70.5867,70.5867,70.5303,70.5384,25912.0
2017-06-15 14:00:00,87.68,87.71,87.62,87.66,43507.0,70.5384,70.5625,70.4901,70.5223,43507.0
2017-06-15 14:10:00,87.67,87.71,87.65,87.7,48207.0,70.5303,70.5625,70.5143,70.5545,48207.0
2017-06-15 14:20:00,87.7,87.82,87.7,87.72,52230.0,70.5545,70.651,70.5545,70.5706,52230.0
2017-06-15 14:30:00,87.73,87.74,87.68,87.7,29652.0,70.5786,70.5867,70.5384,70.5545,29652.0
2017-06-15 14:40:00,87.7,87.78,87.69,87.78,54107.0,70.5545,70.6188,70.5464,70.6188,54107.0
2017-06-15 14:50:00,87.77,87.8,87.71,87.73,26883.0,70.6108,70.6349,70.5625,70.5786,26883.0
2017-06-15 15:00:00,87.73,87.85,87.71,87.84,55218.0,70.5786,70.6752,70.5625,70.6671,55218.0
2017-06-15 15:10:00,87.85,87.85,87.78,87.79,49062.0,70.6752,70.6752,70.6188,70.6269,49062.0
2017-06-15 15:20:00,87.79,87.82,87.76,87.79,84958.0,70.6269,70.651,70.6028,70.6269,84958.0
2017-06-15 15:30:00,87.79,87.82,87.63,87.64,97572.0,70.6269,70.651,70.4982,70.5062,97572.0
2017-06-15 15:40:00,87.64,87.65,87.58,87.64,115672.0,70.5062,70.5143,70.4579,70.5062,115672.0
2017-06-15 15:50:00,87.63,87.69,87.6,87.69,251238.0,70.4982,70.5464,70.474,70.5464,251238.0
2017-06-16 09:30:00,88.0,88.35,87.72,87.97,996510.0,70.7958,71.0774,70.5706,70.7717,996510.0
2017-06-16 09:40:00,87.99,88.04,87.57,87.86,80844.0,70.7878,70.828,70.4499,70.6832,80844.0
2017-06-16 09:50:00,87.85,88.09,87.79,88.09,107224.0,70.6752,70.8682,70.6269,70.8682,107224.0
2017-06-16 10:00:00,88.09,88.09,87.98,88.04,130818.0,70.8682,70.8682,70.7797,70.828,130818.0
2017-06-16 10:10:00,88.04,88.04,87.79,87.81,82141.0,70.828,70.828,70.6269,70.643,82141.0
2017-06-16 10:20:00,87.77,87.87,87.71,87.84,57118.0,70.6108,70.6912,70.5625,70.6671,57118.0
2017-06-16 10:30:00,87.85,87.88,87.65,87.67,89472.0,70.6752,70.6993,70.5143,70.5303,89472.0
2017-06-16 10:40:00,87.68,87.82,87.66,87.72,64710.0,70.5384,70.651,70.5223,70.5706,64710.0
2017-06-16 10:50:00,87.71,87.74,87.6,87.66,61890.0,70.5625,70.5867,70.474,70.5223,61890.0
2017-06-16 11:00:00,87.66,87.7,87.59,87.61,57580.0,70.5223,70.5545,70.466,70.4821,57580.0
2017-06-16 11:10:00,87.61,87.66,87.58,87.63,65425.0,70.4821,70.5223,70.4579,70.4982,65425.0
2017-06-16 11:20:00,87.62,87.72,87.53,87.68,63301.0,70.4901,70.5706,70.4177,70.5384,63301.0
2017-06-16 11:30:00,87.69,87.76,87.65,87.68,43153.0,70.5464,70.6028,70.5143,70.5384,43153.0
2017-06-16 11:40:00,87.68,87.79,87.66,87.66,45436.0,70.5384,70.6269,70.5223,70.5223,45436.0
2017-06-16 11:50:00,87.66,87.74,87.6,87.74,77253.0,70.5223,70.5867,70.474,70.5867,77253.0
2017-06-16 12:00:00,87.75,87.86,87.74,87.84,45399.0,70.5947,70.6832,70.5867,70.6671,45399.0
2017-06-16 12:10:00,87.84,87.87,87.82,87.83,44144.0,70.6671,70.6912,70.651,70.6591,44144.0
2017-06-16 12:20:00,87.82,87.91,87.81,87.9,41894.0,70.651,70.7234,70.643,70.7154,41894.0
2017-06-16 12:30:00,87.9,87.94,87.89,87.91,45784.0,70.7154,70.7476,70.7073,70.7234,45784.0
2017-06-16 12:40:00,87.9,87.9,87.86,87.87,52463.0,70.7154,70.7154,70.6832,70.6912,52463.0
2017-06-16 12:50:00,87.86,87.95,87.86,87.91,42986.0,70.6832,70.7556,70.6832,70.7234,42986.0
2017-06-16 13:00:00,87.91,87.98,87.9,87.95,33590.0,70.7234,70.7797,70.7154,70.7556,33590.0
2017-06-16 13:10:00,87.95,87.99,87.83,87.88,87889.0,70.7556,70.7878,70.6591,70.6993,87889.0
2017-06-16 13:20:00,87.88,88.01,87.88,88.01,53120.0,70.6993,70.8039,70.6993,70.8039,53120.0
2017-06-16 13:30:00,88.01,88.1,87.95,88.1,55495.0,70.8039,70.8763,70.7556,70.8763,55495.0
2017-06-16 13:40:00,88.11,88.21,88.1,88.12,131506.0,70.8843,70.9648,70.8763,70.8924,131506.0
2017-06-16 13:50:00,88.12,88.13,88.06,88.07,49428.0,70.8924,70.9004,70.8441,70.8521,49428.0
2017-06-16 14:00:00,88.06,88.06,88.0,88.06,53486.0,70.8441,70.8441,70.7958,70.8441,53486.0
2017-06-16 14:10:00,88.06,88.06,88.01,88.02,30937.0,70.8441,70.8441,70.8039,70.8119,30937.0
2017-06-16 14:20:00,88.02,88.04,87.94,87.96,52877.0,70.8119,70.828,70.7476,70.7637,52877.0
2017-06-16 14:30:00,87.96,88.06,87.95,87.98,72338.0,70.7637,70.8441,70.7556,70.7797,72338.0
2017-06-16 14:40:00,87.97,87.99,87.91,87.98,44055.0,70.7717,70.7878,70.7234,70.7797,44055.0
2017-06-16 14:50:00,87.98,88.02,87.92,87.98,66617.0,70.7797,70.8119,70.7315,70.7797,66617.0
2017-06-16 15:00:00,87.98,88.03,87.95,87.97,50977.0,70.7797,70.82,70.7556,70.7717,50977.0
2017-06-16 15:10:00,87.95,87.96,87.83,87.91,55250.0,70.7556,70.7637,70.6591,70.7234,55250.0
2017-06-16 15:20:00,87.91,87.93,87.83,87.88,64387.0,70.7234,70.7395,70.6591,70.6993,64387.0
2017-06-16 15:30:00,87.88,87.93,87.85,87.93,100140.0,70.6993,70.7395,70.6752,70.7395,100140.0
2017-06-16 15:40:00,87.94,87.94,87.84,87.87,120347.0,70.7476,70.7476,70.6671,70.6912,120347.0
2017-06-16 15:50:00,87.87,88.09,87.86,88.08,378766.0,70.6912,70.8682,70.6832,70.8602,378766.0
2017-06-19 09:30:00,88.15,88.38,88.04,88.37,111415.0,70.9165,71.1015,70.828,71.0935,111415.0
2017-06-19 09:40:00,88.37,88.4,88.25,88.35,42754.0,71.0935,71.1176,70.997,71.0774,42754.0
2017-06-19 09:50:00,88.37,88.42,88.29,88.38,47225.0,71.0935,71.1337,71.0291,71.1015,47225.0
2017-06-19 10:00:00,88.39,88.57,88.39,88.42,69318.0,71.1096,71.2544,71.1096,71.1337,69318.0
2017-06-19 10:10:00,88.39,88.5,88.39,88.48,57935.0,71.1096,71.1981,71.1096,71.182,57935.0
2017-06-19 10:20:00,88.48,88.58,88.48,88.57,45875.0,71.182,71.2624,71.182,71.2544,45875.0
2017-06-19 10:30:00,88.56,88.63,88.51,88.57,58099.0,71.2463,71.3027,71.2061,71.2544,58099.0
2017-06-19 10:40:00,88.56,88.67,88.56,88.65,46377.0,71.2463,71.3348,71.2463,71.3188,46377.0
2017-06-19 10:50:00,88.64,88.68,88.59,88.63,58716.0,71.3107,71.3429,71.2705,71.3027,58716.0
2017-06-19 11:00:00,88.64,88.66,88.61,88.64,79944.0,71.3107,71.3268,71.2866,71.3107,79944.0
2017-06-19 11:10:00,88.63,88.69,88.6,88.68,83264.0,71.3027,71.3509,71.2785,71.3429,83264.0
2017-06-19 11:20:00,88.67,88.7,88.59,88.61,86856.0,71.3348,71.359,71.2705,71.2866,86856.0
2017-06-19 11:30:00,88.62,88.69,88.61,88.64,55838.0,71.2946,71.3509,71.2866,71.3107,55838.0
2017-06-19 11:40:00,88.64,88.76,88.63,88.73,51977.0,71.3107,71.4072,71.3027,71.3831,51977.0
2017-06-19 11:50:00,88.73,88.9,88.68,88.9,102005.0,71.3831,71.5199,71.3429,71.5199,102005.0
2017-06-19 12:00:00,88.89,88.95,88.83,88.88,121983.0,71.5118,71.5601,71.4636,71.5038,121983.0
2017-06-19 12:10:00,88.88,89.07,88.87,89.01,92780.0,71.5038,71.6566,71.4957,71.6084,92780.0
2017-06-19 12:20:00,89.0,89.02,88.92,88.96,46400.0,71.6003,71.6164,71.536,71.5681,46400.0
2017-06-19 12:30:00,88.96,88.97,88.82,88.83,50232.0,71.5681,71.5762,71.4555,71.4636,50232.0
2017-06-19 12:40:00,88.84,88.88,88.79,88.84,66316.0,71.4716,71.5038,71.4314,71.4716,66316.0
2017-06-19 12:50:00,88.84,89.01,88.83,88.97,184224.0,71.4716,71.6084,71.4636,71.5762,184224.0
2017-06-19 13:00:00,88.98,89.0,88.87,88.95,51132.0,71.5842,71.6003,71.4957,71.5601,51132.0
2017-06-19 13:10:00,88.95,88.98,88.92,88.96,31937.0,71.5601,71.5842,71.536,71.5681,31937.0
2017-06-19 13:20:00,88.96,89.01,88.95,88.95,38629.0,71.5681,71.6084,71.5601,71.5601,38629.0
2017-06-19 13:30:00,88.95,89.03,88.92,88.94,59603.0,71.5601,71.6245,71.536,71.5521,59603.0
2017-06-19 13:40:00,88.93,88.94,88.86,88.91,46691.0,71.544,71.5521,71.4877,71.5279,46691.0
2017-06-19 13:50:00,88.91,88.96,88.89,88.96,44231.0,71.5279,71.5681,71.5118,71.5681,44231.0
2017-06-19 14:00:00,88.96,89.0,88.93,88.99,143230.0,71.5681,71.6003,71.544,71.5923,143230.0
2017-06-19 14:10:00,88.99,89.01,88.92,89.0,80704.0,71.5923,71.6084,71.536,71.6003,80704.0
2017-06-19 14:20:00,89.01,89.02,88.89,88.89,44377.0,71.6084,71.6164,71.5118,71.5118,44377.0
2017-06-19 14:30:00,88.89,88.99,88.88,88.96,73824.0,71.5118,71.5923,71.5038,71.5681,73824.0
2017-06-19 14:40:00,88.95,88.99,88.9,88.93,62172.0,71.5601,71.5923,71.5199,71.544,62172.0
2017-06-19 14:50:00,88.94,88.97,88.89,88.93,67552.0,71.5521,71.5762,71.5118,71.544,67552.0
2017-06-19 15:00:00,88.93,88.99,88.9,88.98,91607.0,71.544,71.5923,71.5199,71.5842,91607.0
2017-06-19 15:10:00,88.98,89.04,88.96,89.02,89176.0,71.5842,71.6325,71.5681,71.6164,89176.0
2017-06-19 15:20:00,89.01,89.05,88.95,88.98,70562.0,71.6084,71.6406,71.5601,71.5842,70562.0
2017-06-19 15:30:00,88.98,89.04,88.95,89.02,83723.0,71.5842,71.6325,71.5601,71.6164,83723.0
2017-06-19 15:40:00,89.01,89.05,88.97,89.02,147385.0,71.6084,71.6406,71.5762,71.6164,147385.0
2017-06-19 15:50:00,89.02,89.03,88.92,88.99,272137.0,71.6164,71.6245,71.536,71.5923,272137.0
2017-06-20 09:30:00,88.73,89.25,88.56,89.22,127697.0,71.3831,71.8015,71.2463,71.7773,127697.0
2017-06-20 09:40:00,89.21,89.23,89.03,89.05,129401.0,71.7693,71.7854,71.6245,71.6406,129401.0
2017-06-20 09:50:00,89.05,89.26,89.03,89.22,55679.0,71.6406,71.8095,71.6245,71.7773,55679.0
2017-06-20 10:00:00,89.23,89.25,89.16,89.2,55350.0,71.7854,71.8015,71.729,71.7612,55350.0
2017-06-20 10:10:00,89.19,89.4,89.19,89.34,64416.0,71.7532,71.9221,71.7532,71.8739,64416.0
2017-06-20 10:20:00,89.34,89.44,89.24,89.26,57172.0,71.8739,71.9543,71.7934,71.8095,57172.0
2017-06-20 10:30:00,89.25,89.35,89.24,89.31,96458.0,71.8015,71.8819,71.7934,71.8497,96458.0
2017-06-20 10:40:00,89.31,89.52,89.31,89.48,68374.0,71.8497,72.0187,71.8497,71.9865,68374.0
2017-06-20 10:50:00,89.48,89.49,89.4,89.44,43478.0,71.9865,71.9945,71.9221,71.9543,43478.0
2017-06-20 11:00:00,89.44,89.48,89.32,89.32,61479.0,71.9543,71.9865,71.8578,71.8578,61479.0
2017-06-20 11:10:00,89.33,89.33,89.24,89.3,49465.0,71.8658,71.8658,71.7934,71.8417,49465.0
2017-06-20 11:20:00,89.3,89.33,89.1,89.13,121414.0,71.8417,71.8658,71.6808,71.7049,121414.0
2017-06-20 11:30:00,89.15,89.25,89.11,89.2,61424.0,71.721,71.8015,71.6888,71.7612,61424.0
2017-06-20 11:40:00,89.21,89.37,89.2,89.34,82844.0,71.7693,71.898,71.7612,71.8739,82844.0
2017-06-20 11:50:00,89.35,89.37,89.13,89.14,103592.0,71.8819,71.898,71.7049,71.713,103592.0
2017-06-20 12:00:00,89.13,89.15,89.07,89.1,34393.0,71.7049,71.721,71.6566,71.6808,34393.0
2017-06-20 12:10:00,89.11,89.16,89.08,89.1,34188.0,71.6888,71.729,71.6647,71.6808,34188.0
2017-06-20 12:20:00,89.11,89.13,89.01,89.02,31639.0,71.6888,71.7049,71.6084,71.6164,31639.0
2017-06-20 12:30:00,89.01,89.06,88.97,88.97,51262.0,71.6084,71.6486,71.5762,71.5762,51262.0
2017-06-20 12:40:00,88.97,89.07,88.96,89.06,78483.0,71.5762,71.6566,71.5681,71.6486,78483.0
2017-06-20 12:50:00,89.05,89.16,89.04,89.16,50956.0,71.6406,71.729,71.6325,71.729,50956.0
2017-06-20 13:00:00,89.15,89.16,89.1,89.15,33966.0,71.721,71.729,71.6808,71.721,33966.0
2017-06-20 13:10:00,89.15,89.15,89.1,89.12,32297.0,71.721,71.721,71.6808,71.6969,32297.0
2017-06-20 13:20:00,89.12,89.22,89.12,89.13,42801.0,71.6969,71.7773,71.6969,71.7049,42801.0
2017-06-20 13:30:00,89.12,89.14,89.08,89.1,36501.0,71.6969,71.713,71.6647,71.6808,36501.0
2017-06-20 13:40:00,89.09,89.11,89.04,89.07,22973.0,71.6727,71.6888,71.6325,71.6566,22973.0
2017-06-20 13:50:00,89.07,89.13,89.06,89.09,33983.0,71.6566,71.7049,71.6486,71.6727,33983.0
2017-06-20 14:00:00,89.1,89.11,89.06,89.07,39097.0,71.6808,71.6888,71.6486,71.6566,39097.0
2017-06-20 14:10:00,89.07,89.07,88.87,88.88,78992.0,71.6566,71.6566,71.4957,71.5038,78992.0
2017-06-20 14:20:00,88.88,88.94,88.85,88.91,56655.0,71.5038,71.5521,71.4797,71.5279,56655.0
2017-06-20 14:30:00,88.9,88.99,88.89,88.97,50406.0,71.5199,71.5923,71.5118,71.5762,50406.0
2017-06-20 14:40:00,88.98,89.03,88.95,88.99,37127.0,71.5842,71.6245,71.5601,71.5923,37127.0
2017-06-20 14:50:00,88.99,89.07,88.99,89.0,46764.0,71.5923,71.6566,71.5923,71.6003,46764.0
2017-06-20 15:00:00,89.0,89.06,89.0,89.02,58540.0,71.6003,71.6486,71.6003,71.6164,58540.0
2017-06-20 15:10:00,89.02,89.06,89.0,89.0,68295.0,71.6164,71.6486,71.6003,71.6003,68295.0
2017-06-20 15:20:00,89.01,89.03,88.96,88.99,64082.0,71.6084,71.6245,71.5681,71.5923,64082.0
2017-06-20 15:30:00,88.98,88.99,88.9,88.92,116904.0,71.5842,71.5923,71.5199,71.536,116904.0
2017-06-20 15:40:00,88.91,88.95,88.77,88.8,183535.0,71.5279,71.5601,71.4153,71.4394,183535.0
2017-06-20 15:50:00,88.79,88.88,88.78,88.84,282001.0,71.4314,71.5038,71.4233,71.4716,282001.0
2017-06-21 09:30:00,88.91,89.12,88.76,89.04,155664.0,71.5279,71.6969,71.4072,71.6325,155664.0
2017-06-21 09:40:00,89.03,89.04,88.8,88.92,56070.0,71.6245,71.6325,71.4394,71.536,56070.0
2017-06-21 09:50:00,88.92,88.95,88.82,88.85,66212.0,71.536,71.5601,71.4555,71.4797,66212.0
2017-06-21 10:00:00,88.86,89.06,88.86,89.0,89763.0,71.4877,71.6486,71.4877,71.6003,89763.0
2017-06-21 10:10:00,89.0,89.03,88.81,88.84,61254.0,71.6003,71.6245,71.4475,71.4716,61254.0
2017-06-21 10:20:00,88.83,88.84,88.65,88.7,61808.0,71.4636,71.4716,71.3188,71.359,61808.0
2017-06-21 10:30:00,88.69,88.81,88.57,88.72,71684.0,71.3509,71.4475,71.2544,71.3751,71684.0
2017-06-21 10:40:00,88.72,88.88,88.72,88.81,61207.0,71.3751,71.5038,71.3751,71.4475,61207.0
2017-06-21 10:50:00,88.82,88.9,88.76,88.86,49450.0,71.4555,71.5199,71.4072,71.4877,49450.0
2017-06-21 11:00:00,88.85,88.86,88.72,88.73,45304.0,71.4797,71.4877,71.3751,71.3831,45304.0
2017-06-21 11:10:00,88.72,88.73,88.63,88.73,31563.0,71.3751,71.3831,71.3027,71.3831,31563.0
2017-06-21 11:20:00,88.73,88.73,88.6,88.67,57345.0,71.3831,71.3831,71.2785,71.3348,57345.0
2017-06-21 11:30:00,88.67,88.81,88.58,88.78,65892.0,71.3348,71.4475,71.2624,71.4233,65892.0
2017-06-21 11:40:00,88.77,88.83,88.69,88.7,75272.0,71.4153,71.4636,71.3509,71.359,75272.0
2017-06-21 11:50:00,88.71,88.73,88.64,88.73,143434.0,71.367,71.3831,71.3107,71.3831,143434.0
2017-06-21 12:00:00,88.73,88.86,88.71,88.77,84133.0,71.3831,71.4877,71.367,71.4153,84133.0
2017-06-21 12:10:00,88.77,88.92,88.74,88.88,47864.0,71.4153,71.536,71.3912,71.5038,47864.0
2017-06-21 12:20:00,88.88,89.03,88.87,89.02,73349.0,71.5038,71.6245,71.4957,71.6164,73349.0
2017-06-21 12:30:00,89.02,89.14,88.92,88.99,122260.0,71.6164,71.713,71.536,71.5923,122260.0
2017-06-21 12:40:00,88.99,89.06,88.92,88.93,59358.0,71.5923,71.6486,71.536,71.544,59358.0
2017-06-21 12:50:00,88.93,88.96,88.8,88.8,53176.0,71.544,71.5681,71.4394,71.4394,53176.0
2017-06-21 13:00:00,88.8,88.98,88.79,88.98,39977.0,71.4394,71.5842,71.4314,71.5842,39977.0
2017-06-21 13:10:00,88.97,88.99,88.9,88.92,54307.0,71.5762,71.5923,71.5199,71.536,54307.0
2017-06-21 13:20:00,88.92,88.97,88.84,88.87,46256.0,71.536,71.5762,71.4716,71.4957,46256.0
2017-06-21 13:30:00,88.87,88.92,88.83,88.84,34961.0,71.4957,71.536,71.4636,71.4716,34961.0
2017-06-21 13:40:00,88.84,88.85,88.8,88.83,41395.0,71.4716,71.4797,71.4394,71.4636,41395.0
2017-06-21 13:50:00,88.83,88.85,88.77,88.79,58813.0,71.4636,71.4797,71.4153,71.4314,58813.0
2017-06-21 14:00:00,88.78,88.8,88.75,88.78,73770.0,71.4233,71.4394,71.3992,71.4233,73770.0
2017-06-21 14:10:00,88.78,88.86,88.78,88.82,57276.0,71.4233,71.4877,71.4233,71.4555,57276.0
2017-06-21 14:20:00,88.83,88.87,88.77,88.79,42062.0,71.4636,71.4957,71.4153,71.4314,42062.0
2017-06-21 14:30:00,88.78,88.86,88.75,88.84,60073.0,71.4233,71.4877,71.3992,71.4716,60073.0
2017-06-21 14:40:00,88.84,88.87,88.8,88.84,55132.0,71.4716,71.4957,71.4394,71.4716,55132.0
2017-06-21 14:50:00,88.84,88.87,88.82,88.82,49395.0,71.4716,71.4957,71.4555,71.4555,49395.0
2017-06-21 15:00:00,88.79,88.8,88.69,88.76,101552.0,71.4314,71.4394,71.3509,71.4072,101552.0
2017-06-21 15:10:00,88.77,88.83,88.73,88.81,68257.0,71.4153,71.4636,71.3831,71.4475,68257.0
2017-06-21 15:20:00,88.82,88.84,88.81,88.84,46041.0,71.4555,71.4716,71.4475,71.4716,46041.0
2017-06-21 15:30:00,88.83,88.83,88.69,88.72,75678.0,71.4636,71.4636,71.3509,71.3751,75678.0
2017-06-21 15:40:00,88.72,88.86,88.72,88.83,110501.0,71.3751,71.4877,71.3751,71.4636,110501.0
2017-06-21 15:50:00,88.84,88.84,88.73,88.8,253037.0,71.4716,71.4716,71.3831,71.4394,253037.0
2017-06-22 09:30:00,88.85,89.19,88.71,88.94,227310.0,71.4797,71.7532,71.367,71.5521,227310.0
2017-06-22 09:40:00,88.95,89.09,88.94,89.04,81840.0,71.5601,71.6727,71.5521,71.6325,81840.0
2017-06-22 09:50:00,89.03,89.13,89.0,89.08,101269.0,71.6245,71.7049,71.6003,71.6647,101269.0
2017-06-22 10:00:00,89.09,89.17,89.08,89.13,98876.0,71.6727,71.7371,71.6647,71.7049,98876.0
2017-06-22 10:10:00,89.13,89.39,89.12,89.36,87889.0,71.7049,71.9141,71.6969,71.8899,87889.0
2017-06-22 10:20:00,89.38,89.38,89.07,89.09,79419.0,71.906,71.906,71.6566,71.6727,79419.0
2017-06-22 10:30:00,89.08,89.15,89.06,89.11,63077.0,71.6647,71.721,71.6486,71.6888,63077.0
2017-06-22 10:40:00,89.11,89.15,89.07,89.14,102530.0,71.6888,71.721,71.6566,71.713,102530.0
2017-06-22 10:50:00,89.14,89.25,89.08,89.25,67461.0,71.713,71.8015,71.6647,71.8015,67461.0
2017-06-22 11:00:00,89.25,89.49,89.25,89.44,59192.0,71.8015,71.9945,71.8015,71.9543,59192.0
2017-06-22 11:10:00,89.45,89.52,89.41,89.52,161257.0,71.9624,72.0187,71.9302,72.0187,161257.0
2017-06-22 11:20:00,89.52,89.59,89.48,89.57,68984.0,72.0187,72.075,71.9865,72.0589,68984.0
2017-06-22 11:30:00,89.58,89.59,89.41,89.41,83425.0,72.0669,72.075,71.9302,71.9302,83425.0
2017-06-22 11:40:00,89.4,89.47,89.36,89.47,44566.0,71.9221,71.9784,71.8899,71.9784,44566.0
2017-06-22 11:50:00,89.48,89.48,89.39,89.43,43729.0,71.9865,71.9865,71.9141,71.9463,43729.0
2017-06-22 12:00:00,89.43,89.48,89.4,89.41,62625.0,71.9463,71.9865,71.9221,71.9302,62625.0
2017-06-22 12:10:00,89.41,89.46,89.07,89.13,185355.0,71.9302,71.9704,71.6566,71.7049,185355.0
2017-06-22 12:20:00,89.14,89.24,89.05,89.21,104683.0,71.713,71.7934,71.6406,71.7693,104683.0
2017-06-22 12:30:00,89.21,89.31,89.17,89.24,54592.0,71.7693,71.8497,71.7371,71.7934,54592.0
2017-06-22 12:40:00,89.23,89.3,89.22,89.29,26415.0,71.7854,71.8417,71.7773,71.8336,26415.0
2017-06-22 12:50:00,89.28,89.31,89.23,89.26,42726.0,71.8256,71.8497,71.7854,71.8095,42726.0
2017-06-22 13:00:00,89.28,89.49,89.28,89.49,50167.0,71.8256,71.9945,71.8256,71.9945,50167.0
2017-06-22 13:10:00,89.5,89.5,89.39,89.4,38453.0,72.0026,72.0026,71.9141,71.9221,38453.0
2017-06-22 13:20:00,89.4,89.44,89.34,89.44,25991.0,71.9221,71.9543,71.8739,71.9543,25991.0
2017-06-22 13:30:00,89.45,89.53,89.42,89.42,55880.0,71.9624,72.0267,71.9382,71.9382,55880.0
2017-06-22 13:40:00,89.41,89.48,89.33,89.34,39004.0,71.9302,71.9865,71.8658,71.8739,39004.0
2017-06-22 13:50:00,89.33,89.34,89.18,89.19,46715.0,71.8658,71.8739,71.7451,71.7532,46715.0
2017-06-22 14:00:00,89.19,89.26,89.19,89.22,37771.0,71.7532,71.8095,71.7532,71.7773,37771.0
2017-06-22 14:10:00,89.22,89.3,89.2,89.24,49090.0,71.7773,71.8417,71.7612,71.7934,49090.0
2017-06-22 14:20:00,89.23,89.27,89.19,89.2,44478.0,71.7854,71.8175,71.7532,71.7612,44478.0
2017-06-22 14:30:00,89.2,89.28,89.19,89.28,38701.0,71.7612,71.8256,71.7532,71.8256,38701.0
2017-06-22 14:40:00,89.28,89.31,89.24,89.31,45922.0,71.8256,71.8497,71.7934,71.8497,45922.0
2017-06-22 14:50:00,89.31,89.32,89.25,89.28,44675.0,71.8497,71.8578,71.8015,71.8256,44675.0
2017-06-22 15:00:00,89.28,89.3,89.19,89.29,60537.0,71.8256,71.8417,71.7532,71.8336,60537.0
2017-06-22 15:10:00,89.29,89.3,89.24,89.27,68219.0,71.8336,71.8417,71.7934,71.8175,68219.0
2017-06-22 15:20:00,89.27,89.28,89.2,89.23,65142.0,71.8175,71.8256,71.7612,71.7854,65142.0
2017-06-22 15:30:00,89.22,89.3,89.2,89.25,81760.0,71.7773,71.8417,71.7612,71.8015,81760.0
2017-06-22 15:40:00,89.25,89.26,89.16,89.16,122010.0,71.8015,71.8095,71.729,71.729,122010.0
2017-06-22 15:50:00,89.16,89.16,89.08,89.11,166005.0,71.729,71.729,71.6647,71.6888,166005.0
2017-06-23 09:30:00,89.6,89.6,88.89,89.0,128365.0,72.083,72.083,71.5118,71.6003,128365.0
2017-06-23 09:40:00,89.0,89.17,89.0,89.11,64812.0,71.6003,71.7371,71.6003,71.6888,64812.0
2017-06-23 09:50:00,89.1,89.29,89.0,89.0,75214.0,71.6808,71.8336,71.6003,71.6003,75214.0
2017-06-23 10:00:00,89.0,89.07,88.95,89.01,68514.0,71.6003,71.6566,71.5601,71.6084,68514.0
2017-06-23 10:10:00,89.01,89.13,88.96,88.96,62712.0,71.6084,71.7049,71.5681,71.5681,62712.0
2017-06-23 10:20:00,88.97,89.12,88.96,89.12,62966.0,71.5762,71.6969,71.5681,71.6969,62966.0
2017-06-23 10:30:00,89.12,89.14,88.89,89.01,169529.0,71.6969,71.713,71.5118,71.6084,169529.0
2017-06-23 10:40:00,89.02,89.11,88.99,89.1,90172.0,71.6164,71.6888,71.5923,71.6808,90172.0
2017-06-23 10:50:00,89.11,89.25,89.1,89.19,67019.0,71.6888,71.8015,71.6808,71.7532,67019.0
2017-06-23 11:00:00,89.18,89.18,89.06,89.1,41229.0,71.7451,71.7451,71.6486,71.6808,41229.0
2017-06-23 11:10:00,89.11,89.2,89.06,89.2,45065.0,71.6888,71.7612,71.6486,71.7612,45065.0
2017-06-23 11:20:00,89.21,89.37,89.18,89.24,57665.0,71.7693,71.898,71.7451,71.7934,57665.0
2017-06-23 11:30:00,89.24,89.25,89.16,89.24,58097.0,71.7934,71.8015,71.729,71.7934,58097.0
2017-06-23 11:40:00,89.26,89.26,89.15,89.23,44718.0,71.8095,71.8095,71.721,71.7854,44718.0
2017-06-23 11:50:00,89.23,89.28,89.2,89.22,52706.0,71.7854,71.8256,71.7612,71.7773,52706.0
2017-06-23 12:00:00,89.23,89.23,89.15,89.2,44612.0,71.7854,71.7854,71.721,71.7612,44612.0
2017-06-23 12:10:00,89.19,89.22,89.18,89.2,31272.0,71.7532,71.7773,71.7451,71.7612,31272.0
2017-06-23 12:20:00,89.2,89.24,89.18,89.21,51703.0,71.7612,71.7934,71.7451,71.7693,51703.0
2017-06-23 12:30:00,89.21,89.35,89.2,89.32,98268.0,71.7693,71.8819,71.7612,71.8578,98268.0
2017-06-23 12:40:00,89.32,89.36,89.28,89.3,35529.0,71.8578,71.8899,71.8256,71.8417,35529.0
2017-06-23 12:50:00,89.3,89.34,89.22,89.22,32264.0,71.8417,71.8739,71.7773,71.7773,32264.0
2017-06-23 13:00:00,89.23,89.31,89.22,89.26,32502.0,71.7854,71.8497,71.7773,71.8095,32502.0
2017-06-23 13:10:00,89.27,89.32,89.25,89.31,30970.0,71.8175,71.8578,71.8015,71.8497,30970.0
2017-06-23 13:20:00,89.32,89.33,89.23,89.27,34075.0,71.8578,71.8658,71.7854,71.8175,34075.0
2017-06-23 13:30:00,89.27,89.34,89.26,89.32,53739.0,71.8175,71.8739,71.8095,71.8578,53739.0
2017-06-23 13:40:00,89.32,89.32,89.2,89.25,65474.0,71.8578,71.8578,71.7612,71.8015,65474.0
2017-06-23 13:50:00,89.25,89.29,89.19,89.21,34474.0,71.8015,71.8336,71.7532,71.7693,34474.0
2017-06-23 14:00:00,89.2,89.25,89.2,89.22,41873.0,71.7612,71.8015,71.7612,71.7773,41873.0
2017-06-23 14:10:00,89.22,89.22,89.13,89.14,52566.0,71.7773,71.7773,71.7049,71.713,52566.0
2017-06-23 14:20:00,89.14,89.17,89.11,89.13,33958.0,71.713,71.7371,71.6888,71.7049,33958.0
2017-06-23 14:30:00,89.13,89.17,89.09,89.15,51198.0,71.7049,71.7371,71.6727,71.721,51198.0
2017-06-23 14:40:00,89.15,89.18,89.09,89.12,51467.0,71.721,71.7451,71.6727,71.6969,51467.0
2017-06-23 14:50:00,89.12,89.17,89.09,89.13,61057.0,71.6969,71.7371,71.6727,71.7049,61057.0
2017-06-23 15:00:00,89.13,89.14,88.96,89.02,123557.0,71.7049,71.713,71.5681,71.6164,123557.0
2017-06-23 15:10:00,89.03,89.08,88.99,89.08,70401.0,71.6245,71.6647,71.5923,71.6647,70401.0
2017-06-23 15:20:00,89.07,89.12,89.0,89.03,81324.0,71.6566,71.6969,71.6003,71.6245,81324.0
2017-06-23 15:30:00,89.03,89.13,89.02,89.08,84254.0,71.6245,71.7049,71.6164,71.6647,84254.0
2017-06-23 15:40:00,89.08,89.22,89.06,89.1,142554.0,71.6647,71.7773,71.6486,71.6808,142554.0
2017-06-23 15:50:00,89.11,89.23,89.09,89.18,317755.0,71.6888,71.7854,71.6727,71.7451,317755.0
2017-06-26 09:30:00,89.22,89.33,89.17,89.19,139463.0,71.7773,71.8658,71.7371,71.7532,139463.0
2017-06-26 09:40:00,89.18,89.24,89.06,89.24,80679.0,71.7451,71.7934,71.6486,71.7934,80679.0
2017-06-26 09:50:00,89.23,89.41,89.2,89.25,142950.0,71.7854,71.9302,71.7612,71.8015,142950.0
2017-06-26 10:00:00,89.25,89.27,89.12,89.27,80622.0,71.8015,71.8175,71.6969,71.8175,80622.0
2017-06-26 10:10:00,89.27,89.57,89.25,89.54,83252.0,71.8175,72.0589,71.8015,72.0348,83252.0
2017-06-26 10:20:00,89.54,89.72,89.53,89.71,82062.0,72.0348,72.1796,72.0267,72.1715,82062.0
2017-06-26 10:30:00,89.7,89.71,89.53,89.56,80230.0,72.1635,72.1715,72.0267,72.0508,80230.0
2017-06-26 10:40:00,89.55,89.55,89.36,89.38,66031.0,72.0428,72.0428,71.8899,71.906,66031.0
2017-06-26 10:50:00,89.39,89.5,89.34,89.49,49173.0,71.9141,72.0026,71.8739,71.9945,49173.0
2017-06-26 11:00:00,89.5,89.53,89.34,89.37,78495.0,72.0026,72.0267,71.8739,71.898,78495.0
2017-06-26 11:10:00,89.36,89.47,89.23,89.28,96852.0,71.8899,71.9784,71.7854,71.8256,96852.0
2017-06-26 11:20:00,89.28,89.28,89.12,89.14,54512.0,71.8256,71.8256,71.6969,71.713,54512.0
2017-06-26 11:30:00,89.13,89.15,89.06,89.14,53030.0,71.7049,71.721,71.6486,71.713,53030.0
2017-06-26 11:40:00,89.14,89.19,89.11,89.17,47683.0,71.713,71.7532,71.6888,71.7371,47683.0
2017-06-26 11:50:00,89.17,89.23,89.15,89.22,42658.0,71.7371,71.7854,71.721,71.7773,42658.0
2017-06-26 12:00:00,89.2,89.27,89.13,89.19,116800.0,71.7612,71.8175,71.7049,71.7532,116800.0
2017-06-26 12:10:00,89.18,89.19,89.09,89.15,38465.0,71.7451,71.7532,71.6727,71.721,38465.0
2017-06-26 12:20:00,89.15,89.15,88.98,89.03,69388.0,71.721,71.721,71.5842,71.6245,69388.0
2017-06-26 12:30:00,89.03,89.12,89.03,89.1,35931.0,71.6245,71.6969,71.6245,71.6808,35931.0
2017-06-26 12:40:00,89.11,89.16,89.1,89.14,37780.0,71.6888,71.729,71.6808,71.713,37780.0
2017-06-26 12:50:00,89.14,89.18,89.11,89.13,24331.0,71.713,71.7451,71.6888,71.7049,24331.0
2017-06-26 13:00:00,89.13,89.14,89.09,89.12,22375.0,71.7049,71.713,71.6727,71.6969,22375.0
2017-06-26 13:10:00,89.12,89.12,89.04,89.1,21406.0,71.6969,71.6969,71.6325,71.6808,21406.0
2017-06-26 13:20:00,89.11,89.22,89.1,89.19,29153.0,71.6888,71.7773,71.6808,71.7532,29153.0
2017-06-26 13:30:00,89.19,89.3,89.19,89.28,30828.0,71.7532,71.8417,71.7532,71.8256,30828.0
2017-06-26 13:40:00,89.28,89.32,89.25,89.28,69063.0,71.8256,71.8578,71.8015,71.8256,69063.0
2017-06-26 13:50:00,89.28,89.34,89.27,89.31,27474.0,71.8256,71.8739,71.8175,71.8497,27474.0
2017-06-26 14:00:00,89.31,89.32,89.25,89.26,29408.0,71.8497,71.8578,71.8015,71.8095,29408.0
2017-06-26 14:10:00,89.27,89.27,89.2,89.25,28081.0,71.8175,71.8175,71.7612,71.8015,28081.0
2017-06-26 14:20:00,89.25,89.3,89.24,89.29,49027.0,71.8015,71.8417,71.7934,71.8336,49027.0
2017-06-26 14:30:00,89.28,89.34,89.26,89.31,28917.0,71.8256,71.8739,71.8095,71.8497,28917.0
2017-06-26 14:40:00,89.31,89.33,89.24,89.28,48637.0,71.8497,71.8658,71.7934,71.8256,48637.0
2017-06-26 14:50:00,89.28,89.29,89.19,89.19,39696.0,71.8256,71.8336,71.7532,71.7532,39696.0
2017-06-26 15:00:00,89.2,89.2,89.11,89.16,43053.0,71.7612,71.7612,71.6888,71.729,43053.0
2017-06-26 15:10:00,89.16,89.22,89.14,89.17,38537.0,71.729,71.7773,71.713,71.7371,38537.0
2017-06-26 15:20:00,89.16,89.2,89.13,89.19,40946.0,71.729,71.7612,71.7049,71.7532,40946.0
2017-06-26 15:30:00,89.18,89.24,89.18,89.22,47325.0,71.7451,71.7934,71.7451,71.7773,47325.0
2017-06-26 15:40:00,89.21,89.23,89.16,89.19,109783.0,71.7693,71.7854,71.729,71.7532,109783.0
2017-06-26 15:50:00,89.19,89.23,89.11,89.14,214811.0,71.7532,71.7854,71.6888,71.713,214811.0
2017-06-27 09:30:00,89.15,89.25,88.88,88.95,138272.0,71.721,71.8015,71.5038,71.5601,138272.0
2017-06-27 09:40:00,88.93,89.05,88.91,88.98,76788.0,71.544,71.6406,71.5279,71.5842,76788.0
2017-06-27 09:50:00,88.97,89.06,88.95,89.05,63534.0,71.5762,71.6486,71.5601,71.6406,63534.0
2017-06-27 10:00:00,89.06,89.17,88.98,89.04,114113.0,71.6486,71.7371,71.5842,71.6325,114113.0
2017-06-27 10:10:00,89.04,89.11,88.97,89.05,82008.0,71.6325,71.6888,71.5762,71.6406,82008.0
2017-06-27 10:20:00,89.04,89.13,89.0,89.09,57554.0,71.6325,71.7049,71.6003,71.6727,57554.0
2017-06-27 10:30:00,89.08,89.24,89.08,89.18,50923.0,71.6647,71.7934,71.6647,71.7451,50923.0
2017-06-27 10:40:00,89.17,89.32,89.15,89.22,102237.0,71.7371,71.8578,71.721,71.7773,102237.0
2017-06-27 10:50:00,89.23,89.3,89.17,89.23,52172.0,71.7854,71.8417,71.7371,71.7854,52172.0
2017-06-27 11:00:00,89.2,89.36,89.2,89.25,48200.0,71.7612,71.8899,71.7612,71.8015,48200.0
2017-06-27 11:10:00,89.25,89.37,89.24,89.33,25964.0,71.8015,71.898,71.7934,71.8658,25964.0
2017-06-27 11:20:00,89.34,89.35,89.23,89.26,29403.0,71.8739,71.8819,71.7854,71.8095,29403.0
2017-06-27 11:30:00,89.24,89.33,89.21,89.32,44365.0,71.7934,71.8658,71.7693,71.8578,44365.0
2017-06-27 11:40:00,89.33,89.43,89.33,89.4,41931.0,71.8658,71.9463,71.8658,71.9221,41931.0
2017-06-27 11:50:00,89.39,89.39,89.25,89.26,26117.0,71.9141,71.9141,71.8015,71.8095,26117.0
2017-06-27 12:00:00,89.27,89.3,89.24,89.3,22450.0,71.8175,71.8417,71.7934,71.8417,22450.0
2017-06-27 12:10:00,89.29,89.3,89.2,89.21,39199.0,71.8336,71.8417,71.7612,71.7693,39199.0
2017-06-27 12:20:00,89.2,89.25,89.19,89.19,27091.0,71.7612,71.8015,71.7532,71.7532,27091.0
2017-06-27 12:30:00,89.18,89.18,89.07,89.1,25633.0,71.7451,71.7451,71.6566,71.6808,25633.0
2017-06-27 12:40:00,89.09,89.18,89.08,89.17,22977.0,71.6727,71.7451,71.6647,71.7371,22977.0
2017-06-27 12:50:00,89.16,89.19,89.13,89.17,28991.0,71.729,71.7532,71.7049,71.7371,28991.0
2017-06-27 13:00:00,89.17,89.17,89.05,89.07,28671.0,71.7371,71.7371,71.6406,71.6566,28671.0
2017-06-27 13:10:00,89.07,89.13,89.05,89.12,23277.0,71.6566,71.7049,71.6406,71.6969,23277.0
2017-06-27 13:20:00,89.11,89.15,89.08,89.11,23418.0,71.6888,71.721,71.6647,71.6888,23418.0
2017-06-27 13:30:00,89.11,89.13,88.91,88.92,41617.0,71.6888,71.7049,71.5279,71.536,41617.0
2017-06-27 13:40:00,88.91,88.99,88.88,88.97,54697.0,71.5279,71.5923,71.5038,71.5762,54697.0
2017-06-27 13:50:00,88.96,89.06,88.96,89.03,56179.0,71.5681,71.6486,71.5681,71.6245,56179.0
2017-06-27 14:00:00,89.02,89.03,88.93,88.99,79797.0,71.6164,71.6245,71.544,71.5923,79797.0
2017-06-27 14:10:00,88.99,89.07,88.91,89.07,90166.0,71.5923,71.6566,71.5279,71.6566,90166.0
2017-06-27 14:20:00,89.06,89.15,89.02,89.15,69826.0,71.6486,71.721,71.6164,71.721,69826.0
2017-06-27 14:30:00,89.15,89.16,89.04,89.06,31723.0,71.721,71.729,71.6325,71.6486,31723.0
2017-06-27 14:40:00,89.06,89.11,89.04,89.06,28973.0,71.6486,71.6888,71.6325,71.6486,28973.0
2017-06-27 14:50:00,89.06,89.14,89.06,89.14,47835.0,71.6486,71.713,71.6486,71.713,47835.0
2017-06-27 15:00:00,89.13,89.16,89.01,89.01,35510.0,71.7049,71.729,71.6084,71.6084,35510.0
2017-06-27 15:10:00,89.02,89.08,89.0,89.08,41792.0,71.6164,71.6647,71.6003,71.6647,41792.0
2017-06-27 15:20:00,89.08,89.1,89.01,89.05,48764.0,71.6647,71.6808,71.6084,71.6406,48764.0
2017-06-27 15:30:00,89.05,89.07,88.98,89.01,103994.0,71.6406,71.6566,71.5842,71.6084,103994.0
2017-06-27 15:40:00,89.0,89.04,88.95,88.97,163570.0,71.6003,71.6325,71.5601,71.5762,163570.0
2017-06-27 15:50:00,88.97,88.97,88.81,88.82,329271.0,71.5762,71.5762,71.4475,71.4555,329271.0
2017-06-28 09:30:00,89.12,89.45,88.98,89.04,194308.0,71.6969,71.9624,71.5842,71.6325,194308.0
2017-06-28 09:40:00,89.03,89.32,88.94,89.32,79972.0,71.6245,71.8578,71.5521,71.8578,79972.0
2017-06-28 09:50:00,89.33,89.34,89.13,89.27,53032.0,71.8658,71.8739,71.7049,71.8175,53032.0
2017-06-28 10:00:00,89.26,89.52,89.25,89.47,84635.0,71.8095,72.0187,71.8015,71.9784,84635.0
2017-06-28 10:10:00,89.47,89.53,89.41,89.48,67537.0,71.9784,72.0267,71.9302,71.9865,67537.0
2017-06-28 10:20:00,89.48,89.51,89.44,89.51,57050.0,71.9865,72.0106,71.9543,72.0106,57050.0
2017-06-28 10:30:00,89.52,89.57,89.4,89.45,62660.0,72.0187,72.0589,71.9221,71.9624,62660.0
2017-06-28 10:40:00,89.45,89.52,89.39,89.42,58656.0,71.9624,72.0187,71.9141,71.9382,58656.0
2017-06-28 10:50:00,89.42,89.44,89.3,89.31,62053.0,71.9382,71.9543,71.8417,71.8497,62053.0
2017-06-28 11:00:00,89.31,89.37,89.29,89.32,46996.0,71.8497,71.898,71.8336,71.8578,46996.0
2017-06-28 11:10:00,89.32,89.44,89.26,89.44,59318.0,71.8578,71.9543,71.8095,71.9543,59318.0
2017-06-28 11:20:00,89.43,89.58,89.42,89.5,62398.0,71.9463,72.0669,71.9382,72.0026,62398.0
2017-06-28 11:30:00,89.5,89.58,89.44,89.49,64332.0,72.0026,72.0669,71.9543,71.9945,64332.0
2017-06-28 11:40:00,89.49,89.5,89.37,89.38,49723.0,71.9945,72.0026,71.898,71.906,49723.0
2017-06-28 11:50:00,89.37,89.61,89.35,89.53,65035.0,71.898,72.0911,71.8819,72.0267,65035.0
2017-06-28 12:00:00,89.53,89.54,89.4,89.43,31113.0,72.0267,72.0348,71.9221,71.9463,31113.0
2017-06-28 12:10:00,89.43,89.54,89.42,89.43,72178.0,71.9463,72.0348,71.9382,71.9463,72178.0
2017-06-28 12:20:00,89.44,89.45,89.33,89.38,35750.0,71.9543,71.9624,71.8658,71.906,35750.0
2017-06-28 12:30:00,89.38,89.44,89.35,89.44,33140.0,71.906,71.9543,71.8819,71.9543,33140.0
2017-06-28 12:40:00,89.44,89.46,89.31,89.33,46655.0,71.9543,71.9704,71.8497,71.8658,46655.0
2017-06-28 12:50:00,89.32,89.33,89.25,89.27,39132.0,71.8578,71.8658,71.8015,71.8175,39132.0
2017-06-28 13:00:00,89.28,89.37,89.28,89.34,42015.0,71.8256,71.898,71.8256,71.8739,42015.0
2017-06-28 13:10:00,89.33,89.39,89.32,89.38,42408.0,71.8658,71.9141,71.8578,71.906,42408.0
2017-06-28 13:20:00,89.37,89.44,89.36,89.39,39990.0,71.898,71.9543,71.8899,71.9141,39990.0
2017-06-28 13:30:00,89.39,89.45,89.34,89.43,50298.0,71.9141,71.9624,71.8739,71.9463,50298.0
2017-06-28 13:40:00,89.42,89.43,89.37,89.38,47648.0,71.9382,71.9463,71.898,71.906,47648.0
2017-06-28 13:50:00,89.39,89.43,89.33,89.4,50998.0,71.9141,71.9463,71.8658,71.9221,50998.0
2017-06-28 14:00:00,89.41,89.43,89.36,89.41,43734.0,71.9302,71.9463,71.8899,71.9302,43734.0
2017-06-28 14:10:00,89.41,89.49,89.39,89.47,46055.0,71.9302,71.9945,71.9141,71.9784,46055.0
2017-06-28 14:20:00,89.47,89.49,89.33,89.35,70563.0,71.9784,71.9945,71.8658,71.8819,70563.0
2017-06-28 14:30:00,89.36,89.38,89.31,89.38,53140.0,71.8899,71.906,71.8497,71.906,53140.0
2017-06-28 14:40:00,89.38,89.43,89.35,89.43,49948.0,71.906,71.9463,71.8819,71.9463,49948.0
2017-06-28 14:50:00,89.43,89.44,89.4,89.42,69684.0,71.9463,71.9543,71.9221,71.9382,69684.0
2017-06-28 15:00:00,89.43,89.43,89.33,89.41,70430.0,71.9463,71.9463,71.8658,71.9302,70430.0
2017-06-28 15:10:00,89.41,89.41,89.33,89.37,61280.0,71.9302,71.9302,71.8658,71.898,61280.0
2017-06-28 15:20:00,89.37,89.5,89.36,89.45,101962.0,71.898,72.0026,71.8899,71.9624,101962.0
2017-06-28 15:30:00,89.45,89.47,89.41,89.41,77704.0,71.9624,71.9784,71.9302,71.9302,77704.0
2017-06-28 15:40:00,89.41,89.42,89.32,89.33,156576.0,71.9302,71.9382,71.8578,71.8658,156576.0
2017-06-28 15:50:00,89.33,89.41,89.28,89.3,245650.0,71.8658,71.9302,71.8256,71.8417,245650.0
2017-06-29 09:30:00,89.38,89.39,88.89,88.92,150143.0,71.906,71.9141,71.5118,71.536,150143.0
2017-06-29 09:40:00,88.93,89.07,88.76,89.06,90407.0,71.544,71.6566,71.4072,71.6486,90407.0
2017-06-29 09:50:00,89.06,89.11,88.98,89.0,48999.0,71.6486,71.6888,71.5842,71.6003,48999.0
2017-06-29 10:00:00,89.0,89.17,88.94,89.17,57997.0,71.6003,71.7371,71.5521,71.7371,57997.0
2017-06-29 10:10:00,89.2,89.2,88.92,88.97,60103.0,71.7612,71.7612,71.536,71.5762,60103.0
2017-06-29 10:20:00,88.97,89.0,88.77,88.81,59976.0,71.5762,71.6003,71.4153,71.4475,59976.0
2017-06-29 10:30:00,88.81,88.96,88.69,88.95,58111.0,71.4475,71.5681,71.3509,71.5601,58111.0
2017-06-29 10:40:00,88.94,89.02,88.93,88.96,65756.0,71.5521,71.6164,71.544,71.5681,65756.0
2017-06-29 10:50:00,88.95,89.04,88.89,88.97,54860.0,71.5601,71.6325,71.5118,71.5762,54860.0
2017-06-29 11:00:00,88.97,88.99,88.75,88.79,52784.0,71.5762,71.5923,71.3992,71.4314,52784.0
2017-06-29 11:10:00,88.79,88.82,88.67,88.74,43185.0,71.4314,71.4555,71.3348,71.3912,43185.0
2017-06-29 11:20:00,88.75,88.79,88.63,88.69,41908.0,71.3992,71.4314,71.3027,71.3509,41908.0
2017-06-29 11:30:00,88.68,88.88,88.53,88.81,44965.0,71.3429,71.5038,71.2222,71.4475,44965.0
2017-06-29 11:40:00,88.8,88.87,88.73,88.76,48149.0,71.4394,71.4957,71.3831,71.4072,48149.0
2017-06-29 11:50:00,88.74,88.74,88.59,88.61,38277.0,71.3912,71.3912,71.2705,71.2866,38277.0
2017-06-29 12:00:00,88.61,88.73,88.56,88.72,36212.0,71.2866,71.3831,71.2463,71.3751,36212.0
2017-06-29 12:10:00,88.72,88.77,88.68,88.76,41161.0,71.3751,71.4153,71.3429,71.4072,41161.0
2017-06-29 12:20:00,88.74,88.78,88.66,88.78,30568.0,71.3912,71.4233,71.3268,71.4233,30568.0
2017-06-29 12:30:00,88.77,88.88,88.75,88.83,38457.0,71.4153,71.5038,71.3992,71.4636,38457.0
2017-06-29 12:40:00,88.84,88.87,88.73,88.74,38697.0,71.4716,71.4957,71.3831,71.3912,38697.0
2017-06-29 12:50:00,88.74,88.77,88.57,88.59,38095.0,71.3912,71.4153,71.2544,71.2705,38095.0
2017-06-29 13:00:00,88.59,88.67,88.53,88.55,36729.0,71.2705,71.3348,71.2222,71.2383,36729.0
2017-06-29 13:10:00,88.56,88.58,88.32,88.37,86505.0,71.2463,71.2624,71.0533,71.0935,86505.0
2017-06-29 13:20:00,88.39,88.4,88.12,88.19,64514.0,71.1096,71.1176,70.8924,70.9487,64514.0
2017-06-29 13:30:00,88.2,88.51,88.2,88.47,90429.0,70.9567,71.2061,70.9567,71.1739,90429.0
2017-06-29 13:40:00,88.46,88.51,88.4,88.48,48718.0,71.1659,71.2061,71.1176,71.182,48718.0
2017-06-29 13:50:00,88.47,88.58,88.47,88.53,44529.0,71.1739,71.2624,71.1739,71.2222,44529.0
2017-06-29 14:00:00,88.52,88.59,88.4,88.55,46714.0,71.2142,71.2705,71.1176,71.2383,46714.0
2017-06-29 14:10:00,88.54,88.68,88.52,88.61,41707.0,71.2303,71.3429,71.2142,71.2866,41707.0
2017-06-29 14:20:00,88.62,88.69,88.55,88.69,43230.0,71.2946,71.3509,71.2383,71.3509,43230.0
2017-06-29 14:30:00,88.69,88.73,88.62,88.71,41741.0,71.3509,71.3831,71.2946,71.367,41741.0
2017-06-29 14:40:00,88.7,88.76,88.66,88.67,31813.0,71.359,71.4072,71.3268,71.3348,31813.0
2017-06-29 14:50:00,88.67,88.76,88.63,88.76,25044.0,71.3348,71.4072,71.3027,71.4072,25044.0
2017-06-29 15:00:00,88.74,88.86,88.72,88.78,45692.0,71.3912,71.4877,71.3751,71.4233,45692.0
2017-06-29 15:10:00,88.78,88.84,88.66,88.84,61366.0,71.4233,71.4716,71.3268,71.4716,61366.0
2017-06-29 15:20:00,88.83,88.84,88.69,88.72,61511.0,71.4636,71.4716,71.3509,71.3751,61511.0
2017-06-29 15:30:00,88.73,88.94,88.72,88.93,90469.0,71.3831,71.5521,71.3751,71.544,90469.0
2017-06-29 15:40:00,88.92,88.93,88.79,88.79,121613.0,71.536,71.544,71.4314,71.4314,121613.0
2017-06-29 15:50:00,88.79,88.84,88.69,88.7,163251.0,71.4314,71.4716,71.3509,71.359,163251.0
2017-06-30 09:30:00,88.75,89.17,88.71,89.0,175162.0,71.3992,71.7371,71.367,71.6003,175162.0
2017-06-30 09:40:00,89.0,89.07,88.86,88.93,62225.0,71.6003,71.6566,71.4877,71.544,62225.0
2017-06-30 09:50:00,88.93,89.0,88.84,88.95,93831.0,71.544,71.6003,71.4716,71.5601,93831.0
2017-06-30 10:00:00,88.94,89.02,88.83,88.97,49359.0,71.5521,71.6164,71.4636,71.5762,49359.0
2017-06-30 10:10:00,88.96,88.96,88.8,88.84,55769.0,71.5681,71.5681,71.4394,71.4716,55769.0
2017-06-30 10:20:00,88.84,88.89,88.77,88.81,65895.0,71.4716,71.5118,71.4153,71.4475,65895.0
2017-06-30 10:30:00,88.81,88.82,88.65,88.65,43726.0,71.4475,71.4555,71.3188,71.3188,43726.0
2017-06-30 10:40:00,88.67,88.74,88.64,88.65,70153.0,71.3348,71.3912,71.3107,71.3188,70153.0
2017-06-30 10:50:00,88.66,88.76,88.64,88.76,36610.0,71.3268,71.4072,71.3107,71.4072,36610.0
2017-06-30 11:00:00,88.77,88.8,88.73,88.79,31603.0,71.4153,71.4394,71.3831,71.4314,31603.0
2017-06-30 11:10:00,88.8,88.88,88.77,88.85,63960.0,71.4394,71.5038,71.4153,71.4797,63960.0
2017-06-30 11:20:00,88.85,88.9,88.67,88.69,52803.0,71.4797,71.5199,71.3348,71.3509,52803.0
2017-06-30 11:30:00,88.68,88.72,88.57,88.7,56404.0,71.3429,71.3751,71.2544,71.359,56404.0
2017-06-30 11:40:00,88.69,88.76,88.64,88.74,26396.0,71.3509,71.4072,71.3107,71.3912,26396.0
2017-06-30 11:50:00,88.75,88.82,88.73,88.74,25980.0,71.3992,71.4555,71.3831,71.3912,25980.0
2017-06-30 12:00:00,88.75,88.75,88.67,88.71,23097.0,71.3992,71.3992,71.3348,71.367,23097.0
2017-06-30 12:10:00,88.71,88.77,88.71,88.77,25487.0,71.367,71.4153,71.367,71.4153,25487.0
2017-06-30 12:20:00,88.77,88.77,88.7,88.71,23878.0,71.4153,71.4153,71.359,71.367,23878.0
2017-06-30 12:30:00,88.71,88.75,88.7,88.7,19410.0,71.367,71.3992,71.359,71.359,19410.0
2017-06-30 12:40:00,88.7,88.74,88.7,88.74,15347.0,71.359,71.3912,71.359,71.3912,15347.0
2017-06-30 12:50:00,88.73,88.85,88.72,88.84,22115.0,71.3831,71.4797,71.3751,71.4716,22115.0
2017-06-30 13:00:00,88.84,88.85,88.81,88.82,17487.0,71.4716,71.4797,71.4475,71.4555,17487.0
2017-06-30 13:10:00,88.82,88.82,88.74,88.79,25372.0,71.4555,71.4555,71.3912,71.4314,25372.0
2017-06-30 13:20:00,88.78,88.86,88.77,88.86,25438.0,71.4233,71.4877,71.4153,71.4877,25438.0
2017-06-30 13:30:00,88.84,88.85,88.8,88.82,41115.0,71.4716,71.4797,71.4394,71.4555,41115.0
2017-06-30 13:40:00,88.81,88.81,88.77,88.77,17541.0,71.4475,71.4475,71.4153,71.4153,17541.0
2017-06-30 13:50:00,88.76,88.77,88.69,88.73,30530.0,71.4072,71.4153,71.3509,71.3831,30530.0
2017-06-30 14:00:00,88.72,88.78,88.7,88.77,38296.0,71.3751,71.4233,71.359,71.4153,38296.0
2017-06-30 14:10:00,88.77,88.81,88.68,88.69,35678.0,71.4153,71.4475,71.3429,71.3509,35678.0
2017-06-30 14:20:00,88.69,88.84,88.69,88.81,40387.0,71.3509,71.4716,71.3509,71.4475,40387.0
2017-06-30 14:30:00,88.81,88.89,88.79,88.88,46147.0,71.4475,71.5118,71.4314,71.5038,46147.0
2017-06-30 14:40:00,88.89,88.97,88.86,88.97,41213.0,71.5118,71.5762,71.4877,71.5762,41213.0
2017-06-30 14:50:00,88.96,88.98,88.93,88.97,27272.0,71.5681,71.5842,71.544,71.5762,27272.0
2017-06-30 15:00:00,88.97,89.0,88.96,88.98,29304.0,71.5762,71.6003,71.5681,71.5842,29304.0
2017-06-30 15:10:00,88.99,89.0,88.95,88.96,60312.0,71.5923,71.6003,71.5601,71.5681,60312.0
2017-06-30 15:20:00,88.97,89.02,88.93,89.01,59452.0,71.5762,71.6164,71.544,71.6084,59452.0
2017-06-30 15:30:00,89.01,89.02,88.89,88.91,63682.0,71.6084,71.6164,71.5118,71.5279,63682.0
2017-06-30 15:40:00,88.91,89.03,88.9,89.01,176855.0,71.5279,71.6245,71.5199,71.6084,176855.0
2017-06-30 15:50:00,89.0,89.01,88.74,88.75,332286.0,71.6003,71.6084,71.3912,71.3992,332286.0
2017-07-03 09:30:00,88.8,89.19,88.75,88.94,113956.0,71.4394,71.7532,71.3992,71.5521,113956.0
2017-07-03 09:40:00,88.94,89.2,88.94,89.07,47670.0,71.5521,71.7612,71.5521,71.6566,47670.0
2017-07-03 09:50:00,89.05,89.06,88.94,89.01,69428.0,71.6406,71.6486,71.5521,71.6084,69428.0
2017-07-03 10:00:00,89.02,89.09,89.0,89.04,46221.0,71.6164,71.6727,71.6003,71.6325,46221.0
2017-07-03 10:10:00,89.02,89.1,89.0,89.05,34472.0,71.6164,71.6808,71.6003,71.6406,34472.0
2017-07-03 10:20:00,89.04,89.1,89.0,89.03,33384.0,71.6325,71.6808,71.6003,71.6245,33384.0
2017-07-03 10:30:00,89.04,89.1,88.99,89.06,75483.0,71.6325,71.6808,71.5923,71.6486,75483.0
2017-07-03 10:40:00,89.06,89.1,88.99,89.05,60217.0,71.6486,71.6808,71.5923,71.6406,60217.0
2017-07-03 10:50:00,89.05,89.1,89.0,89.06,72304.0,71.6406,71.6808,71.6003,71.6486,72304.0
2017-07-03 11:00:00,89.06,89.15,89.05,89.14,70373.0,71.6486,71.721,71.6406,71.713,70373.0
2017-07-03 11:10:00,89.14,89.19,89.06,89.08,49935.0,71.713,71.7532,71.6486,71.6647,49935.0
2017-07-03 11:20:00,89.09,89.09,88.93,88.95,68282.0,71.6727,71.6727,71.544,71.5601,68282.0
2017-07-03 11:30:00,88.95,89.1,88.95,89.03,43887.0,71.5601,71.6808,71.5601,71.6245,43887.0
2017-07-03 11:40:00,89.03,89.1,89.0,89.08,49192.0,71.6245,71.6808,71.6003,71.6647,49192.0
2017-07-03 11:50:00,89.08,89.1,89.03,89.09,51173.0,71.6647,71.6808,71.6245,71.6727,51173.0
2017-07-03 12:00:00,89.08,89.08,88.91,88.95,62276.0,71.6647,71.6647,71.5279,71.5601,62276.0
2017-07-03 12:10:00,88.95,88.96,88.83,88.89,106582.0,71.5601,71.5681,71.4636,71.5118,106582.0
2017-07-03 12:20:00,88.89,88.94,88.8,88.94,82725.0,71.5118,71.5521,71.4394,71.5521,82725.0
2017-07-03 12:30:00,88.94,89.0,88.93,88.99,93190.0,71.5521,71.6003,71.544,71.5923,93190.0
2017-07-03 12:40:00,88.98,89.03,88.91,88.91,106117.0,71.5842,71.6245,71.5279,71.5279,106117.0
2017-07-03 12:50:00,88.92,89.01,88.81,88.82,168065.0,71.536,71.6084,71.4475,71.4555,168065.0
2017-07-05 09:30:00,88.52,88.8,88.28,88.66,108682.0,71.5827,71.8091,71.3886,71.6959,108682.0
2017-07-05 09:40:00,88.66,88.69,88.44,88.54,46091.0,71.6959,71.7201,71.518,71.5988,46091.0
2017-07-05 09:50:00,88.53,88.66,88.5,88.65,48185.0,71.5907,71.6959,71.5665,71.6878,48185.0
2017-07-05 10:00:00,88.66,88.86,88.66,88.86,56211.0,71.6959,71.8576,71.6959,71.8576,56211.0
2017-07-05 10:10:00,88.85,88.95,88.76,88.79,53913.0,71.8495,71.9304,71.7767,71.801,53913.0
2017-07-05 10:20:00,88.8,88.9,88.8,88.85,60851.0,71.8091,71.8899,71.8091,71.8495,60851.0
2017-07-05 10:30:00,88.85,88.99,88.84,88.92,107549.0,71.8495,71.9627,71.8414,71.9061,107549.0
2017-07-05 10:40:00,88.93,88.97,88.85,88.95,73656.0,71.9142,71.9466,71.8495,71.9304,73656.0
2017-07-05 10:50:00,88.96,89.05,88.92,89.03,74663.0,71.9385,72.0112,71.9061,71.9951,74663.0
2017-07-05 11:00:00,89.02,89.09,88.95,88.98,42552.0,71.987,72.0436,71.9304,71.9546,42552.0
2017-07-05 11:10:00,88.98,89.03,88.95,89.02,70155.0,71.9546,71.9951,71.9304,71.987,70155.0
2017-07-05 11:20:00,89.02,89.05,88.97,89.02,103092.0,71.987,72.0112,71.9466,71.987,103092.0
2017-07-05 11:30:00,89.02,89.04,88.98,89.01,79490.0,71.987,72.0032,71.9546,71.9789,79490.0
2017-07-05 11:40:00,89.02,89.02,88.96,88.99,57534.0,71.987,71.987,71.9385,71.9627,57534.0
2017-07-05 11:50:00,89.0,89.04,88.96,89.04,46045.0,71.9708,72.0032,71.9385,72.0032,46045.0
2017-07-05 12:00:00,89.03,89.06,89.01,89.03,31490.0,71.9951,72.0193,71.9789,71.9951,31490.0
2017-07-05 12:10:00,89.04,89.09,89.02,89.03,43006.0,72.0032,72.0436,71.987,71.9951,43006.0
2017-07-05 12:20:00,89.03,89.1,89.01,89.04,24174.0,71.9951,72.0517,71.9789,72.0032,24174.0
2017-07-05 12:30:00,89.04,89.08,88.99,89.05,25492.0,72.0032,72.0355,71.9627,72.0112,25492.0
2017-07-05 12:40:00,89.05,89.07,89.0,89.04,60655.0,72.0112,72.0274,71.9708,72.0032,60655.0
2017-07-05 12:50:00,89.04,89.04,88.97,88.98,27497.0,72.0032,72.0032,71.9466,71.9546,27497.0
2017-07-05 13:00:00,88.98,88.99,88.95,88.97,46815.0,71.9546,71.9627,71.9304,71.9466,46815.0
2017-07-05 13:10:00,88.96,88.97,88.91,88.94,31458.0,71.9385,71.9466,71.898,71.9223,31458.0
2017-07-05 13:20:00,88.94,88.98,88.93,88.94,21528.0,71.9223,71.9546,71.9142,71.9223,21528.0
2017-07-05 13:30:00,88.94,88.97,88.92,88.95,27442.0,71.9223,71.9466,71.9061,71.9304,27442.0
2017-07-05 13:40:00,88.95,88.98,88.94,88.95,27887.0,71.9304,71.9546,71.9223,71.9304,27887.0
2017-07-05 13:50:00,88.95,88.98,88.94,88.97,17324.0,71.9304,71.9546,71.9223,71.9466,17324.0
2017-07-05 14:00:00,88.97,89.06,88.89,88.94,27871.0,71.9466,72.0193,71.8819,71.9223,27871.0
2017-07-05 14:10:00,88.93,88.99,88.9,88.9,35617.0,71.9142,71.9627,71.8899,71.8899,35617.0
2017-07-05 14:20:00,88.9,89.04,88.89,89.04,27553.0,71.8899,72.0032,71.8819,72.0032,27553.0
2017-07-05 14:30:00,89.03,89.1,89.0,89.07,30966.0,71.9951,72.0517,71.9708,72.0274,30966.0
2017-07-05 14:40:00,89.06,89.09,88.93,88.98,37863.0,72.0193,72.0436,71.9142,71.9546,37863.0
2017-07-05 14:50:00,88.98,89.03,88.95,88.95,18378.0,71.9546,71.9951,71.9304,71.9304,18378.0
2017-07-05 15:00:00,88.96,89.01,88.94,88.98,30563.0,71.9385,71.9789,71.9223,71.9546,30563.0
2017-07-05 15:10:00,88.98,89.02,88.96,88.99,28703.0,71.9546,71.987,71.9385,71.9627,28703.0
2017-07-05 15:20:00,88.99,89.05,88.99,89.01,66129.0,71.9627,72.0112,71.9627,71.9789,66129.0
2017-07-05 15:30:00,89.01,89.08,89.0,89.06,60459.0,71.9789,72.0355,71.9708,72.0193,60459.0
2017-07-05 15:40:00,89.06,89.08,88.97,88.99,90295.0,72.0193,72.0355,71.9466,71.9627,90295.0
2017-07-05 15:50:00,88.99,89.0,88.9,88.94,268932.0,71.9627,71.9708,71.8899,71.9223,268932.0
2017-07-06 09:30:00,88.67,88.98,88.6,88.6,109981.0,71.704,71.9546,71.6473,71.6473,109981.0
2017-07-06 09:40:00,88.6,88.6,88.18,88.18,50198.0,71.6473,71.6473,71.3077,71.3077,50198.0
2017-07-06 09:50:00,88.19,88.48,88.19,88.47,42386.0,71.3158,71.5503,71.3158,71.5422,42386.0
2017-07-06 10:00:00,88.52,88.55,88.04,88.15,66837.0,71.5827,71.6069,71.1945,71.2835,66837.0
2017-07-06 10:10:00,88.18,88.29,88.15,88.22,41772.0,71.3077,71.3967,71.2835,71.3401,41772.0
2017-07-06 10:20:00,88.23,88.23,88.05,88.09,39597.0,71.3481,71.3481,71.2026,71.2349,39597.0
2017-07-06 10:30:00,88.09,88.16,88.04,88.15,54540.0,71.2349,71.2915,71.1945,71.2835,54540.0
2017-07-06 10:40:00,88.15,88.15,88.01,88.07,60041.0,71.2835,71.2835,71.1702,71.2188,60041.0
2017-07-06 10:50:00,88.06,88.11,88.02,88.05,39279.0,71.2107,71.2511,71.1783,71.2026,39279.0
2017-07-06 11:00:00,88.05,88.05,87.95,88.01,66154.0,71.2026,71.2026,71.1217,71.1702,66154.0
2017-07-06 11:10:00,88.01,88.03,87.9,87.97,99060.0,71.1702,71.1864,71.0813,71.1379,99060.0
2017-07-06 11:20:00,87.97,88.01,87.87,87.87,63414.0,71.1379,71.1702,71.057,71.057,63414.0
2017-07-06 11:30:00,87.88,88.02,87.87,87.95,75433.0,71.0651,71.1783,71.057,71.1217,75433.0
2017-07-06 11:40:00,87.95,88.06,87.83,88.05,95391.0,71.1217,71.2107,71.0247,71.2026,95391.0
2017-07-06 11:50:00,88.05,88.1,87.91,87.95,61212.0,71.2026,71.243,71.0894,71.1217,61212.0
2017-07-06 12:00:00,87.96,88.01,87.88,87.88,57265.0,71.1298,71.1702,71.0651,71.0651,57265.0
2017-07-06 12:10:00,87.88,87.94,87.82,87.92,67363.0,71.0651,71.1136,71.0166,71.0975,67363.0
2017-07-06 12:20:00,87.92,87.93,87.74,87.76,66604.0,71.0975,71.1055,70.9519,70.9681,66604.0
2017-07-06 12:30:00,87.76,87.85,87.75,87.81,63582.0,70.9681,71.0409,70.96,71.0085,63582.0
2017-07-06 12:40:00,87.81,87.82,87.7,87.71,65577.0,71.0085,71.0166,70.9196,70.9276,65577.0
2017-07-06 12:50:00,87.72,87.76,87.7,87.74,50915.0,70.9357,70.9681,70.9196,70.9519,50915.0
2017-07-06 13:00:00,87.74,87.75,87.68,87.72,52513.0,70.9519,70.96,70.9034,70.9357,52513.0
2017-07-06 13:10:00,87.72,87.77,87.69,87.75,47060.0,70.9357,70.9762,70.9115,70.96,47060.0
2017-07-06 13:20:00,87.75,87.77,87.7,87.73,38981.0,70.96,70.9762,70.9196,70.9438,38981.0
2017-07-06 13:30:00,87.73,87.77,87.68,87.68,61901.0,70.9438,70.9762,70.9034,70.9034,61901.0
2017-07-06 13:40:00,87.69,87.71,87.61,87.66,60526.0,70.9115,70.9276,70.8468,70.8872,60526.0
2017-07-06 13:50:00,87.66,87.68,87.6,87.64,53874.0,70.8872,70.9034,70.8387,70.871,53874.0
2017-07-06 14:00:00,87.64,87.71,87.6,87.6,64676.0,70.871,70.9276,70.8387,70.8387,64676.0
2017-07-06 14:10:00,87.6,87.6,87.42,87.5,89134.0,70.8387,70.8387,70.6931,70.7578,89134.0
2017-07-06 14:20:00,87.49,87.59,87.48,87.58,58930.0,70.7497,70.8306,70.7416,70.8225,58930.0
2017-07-06 14:30:00,87.57,87.59,87.49,87.52,51817.0,70.8144,70.8306,70.7497,70.774,51817.0
2017-07-06 14:40:00,87.52,87.58,87.5,87.56,74057.0,70.774,70.8225,70.7578,70.8063,74057.0
2017-07-06 14:50:00,87.56,87.61,87.53,87.58,62090.0,70.8063,70.8468,70.7821,70.8225,62090.0
2017-07-06 15:00:00,87.57,87.6,87.48,87.52,78788.0,70.8144,70.8387,70.7416,70.774,78788.0
2017-07-06 15:10:00,87.52,87.52,87.43,87.49,78337.0,70.774,70.774,70.7012,70.7497,78337.0
2017-07-06 15:20:00,87.49,87.5,87.38,87.38,83495.0,70.7497,70.7578,70.6608,70.6608,83495.0
2017-07-06 15:30:00,87.38,87.43,87.36,87.4,96587.0,70.6608,70.7012,70.6446,70.677,96587.0
2017-07-06 15:40:00,87.4,87.43,87.3,87.41,166059.0,70.677,70.7012,70.5961,70.685,166059.0
2017-07-06 15:50:00,87.4,87.42,87.27,87.28,477418.0,70.677,70.6931,70.5718,70.5799,477418.0
2017-07-07 09:30:00,87.65,87.78,87.45,87.68,106841.0,70.8791,70.9842,70.7174,70.9034,106841.0
2017-07-07 09:40:00,87.68,87.68,87.4,87.47,44445.0,70.9034,70.9034,70.677,70.7336,44445.0
2017-07-07 09:50:00,87.43,87.61,87.43,87.47,125802.0,70.7012,70.8468,70.7012,70.7336,125802.0
2017-07-07 10:00:00,87.48,87.53,87.42,87.53,67498.0,70.7416,70.7821,70.6931,70.7821,67498.0
2017-07-07 10:10:00,87.52,87.56,87.46,87.5,62146.0,70.774,70.8063,70.7255,70.7578,62146.0
2017-07-07 10:20:00,87.5,87.57,87.46,87.53,56348.0,70.7578,70.8144,70.7255,70.7821,56348.0
2017-07-07 10:30:00,87.54,87.72,87.54,87.66,56380.0,70.7902,70.9357,70.7902,70.8872,56380.0
2017-07-07 10:40:00,87.66,87.74,87.61,87.66,48936.0,70.8872,70.9519,70.8468,70.8872,48936.0
2017-07-07 10:50:00,87.66,87.78,87.65,87.65,42494.0,70.8872,70.9842,70.8791,70.8791,42494.0
2017-07-07 11:00:00,87.66,87.75,87.63,87.75,42014.0,70.8872,70.96,70.8629,70.96,42014.0
2017-07-07 11:10:00,87.75,87.78,87.71,87.71,46111.0,70.96,70.9842,70.9276,70.9276,46111.0
2017-07-07 11:20:00,87.7,87.78,87.65,87.67,44409.0,70.9196,70.9842,70.8791,70.8953,44409.0
2017-07-07 11:30:00,87.67,87.83,87.66,87.83,47679.0,70.8953,71.0247,70.8872,71.0247,47679.0
2017-07-07 11:40:00,87.82,87.87,87.78,87.81,52208.0,71.0166,71.057,70.9842,71.0085,52208.0
2017-07-07 11:50:00,87.8,87.85,87.8,87.83,33674.0,71.0004,71.0409,71.0004,71.0247,33674.0
2017-07-07 12:00:00,87.84,87.88,87.81,87.84,42027.0,71.0328,71.0651,71.0085,71.0328,42027.0
2017-07-07 12:10:00,87.84,87.92,87.83,87.84,31481.0,71.0328,71.0975,71.0247,71.0328,31481.0
2017-07-07 12:20:00,87.85,87.9,87.83,87.84,31195.0,71.0409,71.0813,71.0247,71.0328,31195.0
2017-07-07 12:30:00,87.85,87.88,87.84,87.86,22181.0,71.0409,71.0651,71.0328,71.0489,22181.0
2017-07-07 12:40:00,87.86,87.87,87.82,87.86,34301.0,71.0489,71.057,71.0166,71.0489,34301.0
2017-07-07 12:50:00,87.86,87.91,87.85,87.88,40033.0,71.0489,71.0894,71.0409,71.0651,40033.0
2017-07-07 13:00:00,87.88,87.96,87.8,87.83,36501.0,71.0651,71.1298,71.0004,71.0247,36501.0
2017-07-07 13:10:00,87.84,87.84,87.77,87.83,34598.0,71.0328,71.0328,70.9762,71.0247,34598.0
2017-07-07 13:20:00,87.82,87.82,87.76,87.77,20587.0,71.0166,71.0166,70.9681,70.9762,20587.0
2017-07-07 13:30:00,87.77,87.8,87.75,87.77,35193.0,70.9762,71.0004,70.96,70.9762,35193.0
2017-07-07 13:40:00,87.76,87.77,87.64,87.66,31584.0,70.9681,70.9762,70.871,70.8872,31584.0
2017-07-07 13:50:00,87.65,87.71,87.63,87.71,41660.0,70.8791,70.9276,70.8629,70.9276,41660.0
2017-07-07 14:00:00,87.71,87.78,87.7,87.73,32974.0,70.9276,70.9842,70.9196,70.9438,32974.0
2017-07-07 14:10:00,87.72,87.84,87.7,87.8,55008.0,70.9357,71.0328,70.9196,71.0004,55008.0
2017-07-07 14:20:00,87.8,87.83,87.78,87.78,34885.0,71.0004,71.0247,70.9842,70.9842,34885.0
2017-07-07 14:30:00,87.79,87.84,87.79,87.84,35801.0,70.9923,71.0328,70.9923,71.0328,35801.0
2017-07-07 14:40:00,87.84,87.89,87.83,87.87,32082.0,71.0328,71.0732,71.0247,71.057,32082.0
2017-07-07 14:50:00,87.86,87.93,87.85,87.9,37708.0,71.0489,71.1055,71.0409,71.0813,37708.0
2017-07-07 15:00:00,87.91,87.98,87.89,87.97,41140.0,71.0894,71.146,71.0732,71.1379,41140.0
2017-07-07 15:10:00,87.98,87.98,87.89,87.96,58657.0,71.146,71.146,71.0732,71.1298,58657.0
2017-07-07 15:20:00,87.95,88.02,87.94,88.01,58134.0,71.1217,71.1783,71.1136,71.1702,58134.0
2017-07-07 15:30:00,88.01,88.06,88.0,88.04,49460.0,71.1702,71.2107,71.1622,71.1945,49460.0
2017-07-07 15:40:00,88.03,88.1,88.03,88.07,104228.0,71.1864,71.243,71.1864,71.2188,104228.0
2017-07-07 15:50:00,88.08,88.09,87.92,87.96,234728.0,71.2268,71.2349,71.0975,71.1298,234728.0
2017-07-10 09:30:00,87.86,88.0,87.73,87.94,73072.0,71.0489,71.1622,70.9438,71.1136,73072.0
2017-07-10 09:40:00,87.92,87.94,87.64,87.66,37429.0,71.0975,71.1136,70.871,70.8872,37429.0
2017-07-10 09:50:00,87.67,87.69,87.37,87.38,80772.0,70.8953,70.9115,70.6527,70.6608,80772.0
2017-07-10 10:00:00,87.38,87.68,87.37,87.66,40409.0,70.6608,70.9034,70.6527,70.8872,40409.0
2017-07-10 10:10:00,87.66,87.67,87.51,87.52,137482.0,70.8872,70.8953,70.7659,70.774,137482.0
2017-07-10 10:20:00,87.52,87.61,87.5,87.6,39149.0,70.774,70.8468,70.7578,70.8387,39149.0
2017-07-10 10:30:00,87.59,87.61,87.53,87.59,51414.0,70.8306,70.8468,70.7821,70.8306,51414.0
2017-07-10 10:40:00,87.6,87.67,87.54,87.61,41292.0,70.8387,70.8953,70.7902,70.8468,41292.0
2017-07-10 10:50:00,87.61,87.62,87.57,87.58,130652.0,70.8468,70.8549,70.8144,70.8225,130652.0
2017-07-10 11:00:00,87.58,87.58,87.44,87.46,86568.0,70.8225,70.8225,70.7093,70.7255,86568.0
2017-07-10 11:10:00,87.45,87.49,87.39,87.4,48391.0,70.7174,70.7497,70.6689,70.677,48391.0
2017-07-10 11:20:00,87.4,87.43,87.3,87.37,60723.0,70.677,70.7012,70.5961,70.6527,60723.0
2017-07-10 11:30:00,87.38,87.54,87.36,87.51,66303.0,70.6608,70.7902,70.6446,70.7659,66303.0
2017-07-10 11:40:00,87.52,87.54,87.31,87.32,61094.0,70.774,70.7902,70.6042,70.6123,61094.0
2017-07-10 11:50:00,87.32,87.43,87.32,87.42,42795.0,70.6123,70.7012,70.6123,70.6931,42795.0
2017-07-10 12:00:00,87.41,87.45,87.36,87.39,38009.0,70.685,70.7174,70.6446,70.6689,38009.0
2017-07-10 12:10:00,87.39,87.41,87.31,87.31,52973.0,70.6689,70.685,70.6042,70.6042,52973.0
2017-07-10 12:20:00,87.31,87.42,87.31,87.39,37384.0,70.6042,70.6931,70.6042,70.6689,37384.0
2017-07-10 12:30:00,87.4,87.4,87.31,87.37,30954.0,70.677,70.677,70.6042,70.6527,30954.0
2017-07-10 12:40:00,87.37,87.41,87.33,87.41,24167.0,70.6527,70.685,70.6204,70.685,24167.0
2017-07-10 12:50:00,87.41,87.46,87.39,87.42,25443.0,70.685,70.7255,70.6689,70.6931,25443.0
2017-07-10 13:00:00,87.41,87.42,87.38,87.39,28511.0,70.685,70.6931,70.6608,70.6689,28511.0
2017-07-10 13:10:00,87.39,87.42,87.38,87.42,25035.0,70.6689,70.6931,70.6608,70.6931,25035.0
2017-07-10 13:20:00,87.42,87.43,87.34,87.38,46802.0,70.6931,70.7012,70.6284,70.6608,46802.0
2017-07-10 13:30:00,87.38,87.41,87.37,87.39,26431.0,70.6608,70.685,70.6527,70.6689,26431.0
2017-07-10 13:40:00,87.39,87.39,87.25,87.26,51100.0,70.6689,70.6689,70.5557,70.5637,51100.0
2017-07-10 13:50:00,87.27,87.29,87.17,87.17,49498.0,70.5718,70.588,70.491,70.491,49498.0
2017-07-10 14:00:00,87.18,87.31,87.18,87.26,59897.0,70.4991,70.6042,70.4991,70.5637,59897.0
2017-07-10 14:10:00,87.25,87.26,87.19,87.2,35158.0,70.5557,70.5637,70.5071,70.5152,35158.0
2017-07-10 14:20:00,87.2,87.25,87.17,87.17,52914.0,70.5152,70.5557,70.491,70.491,52914.0
2017-07-10 14:30:00,87.17,87.18,87.05,87.09,60781.0,70.491,70.4991,70.3939,70.4263,60781.0
2017-07-10 14:40:00,87.09,87.18,87.08,87.16,33331.0,70.4263,70.4991,70.4182,70.4829,33331.0
2017-07-10 14:50:00,87.17,87.21,87.15,87.19,40949.0,70.491,70.5233,70.4748,70.5071,40949.0
2017-07-10 15:00:00,87.19,87.26,87.18,87.25,44812.0,70.5071,70.5637,70.4991,70.5557,44812.0
2017-07-10 15:10:00,87.25,87.29,87.19,87.22,65764.0,70.5557,70.588,70.5071,70.5314,65764.0
2017-07-10 15:20:00,87.23,87.25,87.21,87.25,51774.0,70.5395,70.5557,70.5233,70.5557,51774.0
2017-07-10 15:30:00,87.24,87.32,87.24,87.32,104735.0,70.5476,70.6123,70.5476,70.6123,104735.0
2017-07-10 15:40:00,87.31,87.35,87.26,87.26,123110.0,70.6042,70.6365,70.5637,70.5637,123110.0
2017-07-10 15:50:00,87.26,87.26,87.18,87.19,296945.0,70.5637,70.5637,70.4991,70.5071,296945.0
2017-07-11 09:30:00,87.05,87.34,87.04,87.31,105340.0,70.3939,70.6284,70.3858,70.6042,105340.0
2017-07-11 09:40:00,87.31,87.32,87.02,87.03,60922.0,70.6042,70.6123,70.3697,70.3778,60922.0
2017-07-11 09:50:00,87.05,87.06,86.9,86.94,73574.0,70.3939,70.402,70.2726,70.305,73574.0
2017-07-11 10:00:00,86.94,87.09,86.93,87.08,75790.0,70.305,70.4263,70.2969,70.4182,75790.0
2017-07-11 10:10:00,87.08,87.08,86.91,86.94,81443.0,70.4182,70.4182,70.2807,70.305,81443.0
2017-07-11 10:20:00,86.94,86.96,86.84,86.91,64875.0,70.305,70.3211,70.2241,70.2807,64875.0
2017-07-11 10:30:00,86.91,86.97,86.87,86.89,80157.0,70.2807,70.3292,70.2484,70.2645,80157.0
2017-07-11 10:40:00,86.89,86.9,86.82,86.87,65997.0,70.2645,70.2726,70.2079,70.2484,65997.0
2017-07-11 10:50:00,86.88,86.98,86.85,86.92,82153.0,70.2565,70.3373,70.2322,70.2888,82153.0
2017-07-11 11:00:00,86.91,87.12,86.9,87.08,62142.0,70.2807,70.4505,70.2726,70.4182,62142.0
2017-07-11 11:10:00,87.07,87.07,86.92,86.94,54757.0,70.4101,70.4101,70.2888,70.305,54757.0
2017-07-11 11:20:00,86.94,86.99,86.68,86.83,71601.0,70.305,70.3454,70.0947,70.216,71601.0
2017-07-11 11:30:00,86.83,86.94,86.8,86.84,69273.0,70.216,70.305,70.1918,70.2241,69273.0
2017-07-11 11:40:00,86.84,86.87,86.77,86.79,69182.0,70.2241,70.2484,70.1675,70.1837,69182.0
2017-07-11 11:50:00,86.79,86.79,86.7,86.74,51109.0,70.1837,70.1837,70.1109,70.1432,51109.0
2017-07-11 12:00:00,86.74,86.82,86.73,86.75,29163.0,70.1432,70.2079,70.1352,70.1513,29163.0
2017-07-11 12:10:00,86.75,86.87,86.75,86.8,28926.0,70.1513,70.2484,70.1513,70.1918,28926.0
2017-07-11 12:20:00,86.8,86.85,86.72,86.82,31230.0,70.1918,70.2322,70.1271,70.2079,31230.0
2017-07-11 12:30:00,86.82,86.82,86.77,86.8,30106.0,70.2079,70.2079,70.1675,70.1918,30106.0
2017-07-11 12:40:00,86.8,86.95,86.79,86.94,25528.0,70.1918,70.3131,70.1837,70.305,25528.0
2017-07-11 12:50:00,86.95,87.01,86.94,86.97,41731.0,70.3131,70.3616,70.305,70.3292,41731.0
2017-07-11 13:00:00,86.97,86.98,86.87,86.9,23969.0,70.3292,70.3373,70.2484,70.2726,23969.0
2017-07-11 13:10:00,86.9,86.92,86.88,86.89,21657.0,70.2726,70.2888,70.2565,70.2645,21657.0
2017-07-11 13:20:00,86.88,86.88,86.76,86.76,47273.0,70.2565,70.2565,70.1594,70.1594,47273.0
2017-07-11 13:30:00,86.77,86.81,86.73,86.76,55447.0,70.1675,70.1998,70.1352,70.1594,55447.0
2017-07-11 13:40:00,86.76,86.99,86.74,86.99,54135.0,70.1594,70.3454,70.1432,70.3454,54135.0
2017-07-11 13:50:00,86.98,87.05,86.95,87.05,29141.0,70.3373,70.3939,70.3131,70.3939,29141.0
2017-07-11 14:00:00,87.05,87.1,87.04,87.08,33533.0,70.3939,70.4344,70.3858,70.4182,33533.0
2017-07-11 14:10:00,87.09,87.1,87.01,87.01,22339.0,70.4263,70.4344,70.3616,70.3616,22339.0
2017-07-11 14:20:00,87.02,87.07,87.01,87.06,27209.0,70.3697,70.4101,70.3616,70.402,27209.0
2017-07-11 14:30:00,87.05,87.11,87.02,87.11,38089.0,70.3939,70.4424,70.3697,70.4424,38089.0
2017-07-11 14:40:00,87.11,87.15,87.1,87.13,33820.0,70.4424,70.4748,70.4344,70.4586,33820.0
2017-07-11 14:50:00,87.13,87.16,87.09,87.09,38859.0,70.4586,70.4829,70.4263,70.4263,38859.0
2017-07-11 15:00:00,87.09,87.15,87.08,87.14,48008.0,70.4263,70.4748,70.4182,70.4667,48008.0
2017-07-11 15:10:00,87.14,87.22,87.14,87.2,51182.0,70.4667,70.5314,70.4667,70.5152,51182.0
2017-07-11 15:20:00,87.21,87.26,87.21,87.25,54669.0,70.5233,70.5637,70.5233,70.5557,54669.0
2017-07-11 15:30:00,87.26,87.41,87.24,87.36,88636.0,70.5637,70.685,70.5476,70.6446,88636.0
2017-07-11 15:40:00,87.35,87.36,87.27,87.32,91805.0,70.6365,70.6446,70.5718,70.6123,91805.0
2017-07-11 15:50:00,87.31,87.37,87.24,87.25,190346.0,70.6042,70.6527,70.5476,70.5557,190346.0
2017-07-12 09:30:00,87.75,87.75,87.4,87.72,87845.0,70.96,70.96,70.677,70.9357,87845.0
2017-07-12 09:40:00,87.72,87.93,87.7,87.93,45407.0,70.9357,71.1055,70.9196,71.1055,45407.0
2017-07-12 09:50:00,87.94,88.07,87.88,87.92,46065.0,71.1136,71.2188,71.0651,71.0975,46065.0
2017-07-12 10:00:00,87.93,88.07,87.91,88.02,61937.0,71.1055,71.2188,71.0894,71.1783,61937.0
2017-07-12 10:10:00,88.02,88.11,87.92,87.99,37695.0,71.1783,71.2511,71.0975,71.1541,37695.0
2017-07-12 10:20:00,87.99,88.18,87.99,88.11,40720.0,71.1541,71.3077,71.1541,71.2511,40720.0
2017-07-12 10:30:00,88.12,88.13,87.99,88.01,42136.0,71.2592,71.2673,71.1541,71.1702,42136.0
2017-07-12 10:40:00,88.01,88.15,88.01,88.15,33189.0,71.1702,71.2835,71.1702,71.2835,33189.0
2017-07-12 10:50:00,88.15,88.25,88.15,88.17,38037.0,71.2835,71.3643,71.2835,71.2996,38037.0
2017-07-12 11:00:00,88.16,88.2,88.13,88.18,33417.0,71.2915,71.3239,71.2673,71.3077,33417.0
2017-07-12 11:10:00,88.18,88.19,88.03,88.15,29757.0,71.3077,71.3158,71.1864,71.2835,29757.0
2017-07-12 11:20:00,88.17,88.24,88.09,88.1,30671.0,71.2996,71.3562,71.2349,71.243,30671.0
2017-07-12 11:30:00,88.1,88.14,88.07,88.07,21467.0,71.243,71.2754,71.2188,71.2188,21467.0
2017-07-12 11:40:00,88.06,88.21,88.06,88.16,20080.0,71.2107,71.332,71.2107,71.2915,20080.0
2017-07-12 11:50:00,88.16,88.16,88.04,88.08,27441.0,71.2915,71.2915,71.1945,71.2268,27441.0
2017-07-12 12:00:00,88.08,88.09,87.99,88.01,50180.0,71.2268,71.2349,71.1541,71.1702,50180.0
2017-07-12 12:10:00,88.01,88.06,87.91,87.95,33984.0,71.1702,71.2107,71.0894,71.1217,33984.0
2017-07-12 12:20:00,87.95,88.03,87.94,88.02,23227.0,71.1217,71.1864,71.1136,71.1783,23227.0
2017-07-12 12:30:00,88.02,88.08,87.99,88.07,19225.0,71.1783,71.2268,71.1541,71.2188,19225.0
2017-07-12 12:40:00,88.07,88.07,87.99,88.01,18679.0,71.2188,71.2188,71.1541,71.1702,18679.0
2017-07-12 12:50:00,88.01,88.03,87.98,88.0,22088.0,71.1702,71.1864,71.146,71.1622,22088.0
2017-07-12 13:00:00,88.01,88.04,87.97,87.98,21175.0,71.1702,71.1945,71.1379,71.146,21175.0
2017-07-12 13:10:00,87.98,88.04,87.98,88.02,19069.0,71.146,71.1945,71.146,71.1783,19069.0
2017-07-12 13:20:00,88.02,88.05,87.96,88.05,36357.0,71.1783,71.2026,71.1298,71.2026,36357.0
2017-07-12 13:30:00,88.05,88.09,88.03,88.08,21796.0,71.2026,71.2349,71.1864,71.2268,21796.0
2017-07-12 13:40:00,88.07,88.08,88.02,88.03,22686.0,71.2188,71.2268,71.1783,71.1864,22686.0
2017-07-12 13:50:00,88.04,88.07,88.01,88.06,24005.0,71.1945,71.2188,71.1702,71.2107,24005.0
2017-07-12 14:00:00,88.06,88.08,88.03,88.06,33029.0,71.2107,71.2268,71.1864,71.2107,33029.0
2017-07-12 14:10:00,88.06,88.06,87.99,88.04,40081.0,71.2107,71.2107,71.1541,71.1945,40081.0
2017-07-12 14:20:00,88.04,88.08,88.04,88.08,21945.0,71.1945,71.2268,71.1945,71.2268,21945.0
2017-07-12 14:30:00,88.08,88.13,88.06,88.12,22222.0,71.2268,71.2673,71.2107,71.2592,22222.0
2017-07-12 14:40:00,88.12,88.14,88.05,88.06,20370.0,71.2592,71.2754,71.2026,71.2107,20370.0
2017-07-12 14:50:00,88.06,88.09,88.05,88.08,26054.0,71.2107,71.2349,71.2026,71.2268,26054.0
2017-07-12 15:00:00,88.08,88.22,88.08,88.19,40342.0,71.2268,71.3401,71.2268,71.3158,40342.0
2017-07-12 15:10:00,88.2,88.2,88.08,88.09,30204.0,71.3239,71.3239,71.2268,71.2349,30204.0
2017-07-12 15:20:00,88.08,88.08,87.99,87.99,45986.0,71.2268,71.2268,71.1541,71.1541,45986.0
2017-07-12 15:30:00,87.99,88.02,87.9,87.96,70844.0,71.1541,71.1783,71.0813,71.1298,70844.0
2017-07-12 15:40:00,87.96,87.96,87.87,87.89,89630.0,71.1298,71.1298,71.057,71.0732,89630.0
2017-07-12 15:50:00,87.89,87.9,87.8,87.85,203758.0,71.0732,71.0813,71.0004,71.0409,203758.0
2017-07-13 09:30:00,87.93,88.0,87.64,87.66,68465.0,71.1055,71.1622,70.871,70.8872,68465.0
2017-07-13 09:40:00,87.66,87.85,87.59,87.85,39384.0,70.8872,71.0409,70.8306,71.0409,39384.0
2017-07-13 09:50:00,87.85,87.9,87.63,87.65,29237.0,71.0409,71.0813,70.8629,70.8791,29237.0
2017-07-13 10:00:00,87.65,87.72,87.57,87.61,38039.0,70.8791,70.9357,70.8144,70.8468,38039.0
2017-07-13 10:10:00,87.6,87.61,87.46,87.46,39735.0,70.8387,70.8468,70.7255,70.7255,39735.0
2017-07-13 10:20:00,87.44,87.5,87.3,87.37,44648.0,70.7093,70.7578,70.5961,70.6527,44648.0
2017-07-13 10:30:00,87.37,87.48,87.32,87.43,55347.0,70.6527,70.7416,70.6123,70.7012,55347.0
2017-07-13 10:40:00,87.43,87.45,87.36,87.42,47350.0,70.7012,70.7174,70.6446,70.6931,47350.0
2017-07-13 10:50:00,87.42,87.44,87.32,87.32,40164.0,70.6931,70.7093,70.6123,70.6123,40164.0
2017-07-13 11:00:00,87.32,87.5,87.32,87.48,27137.0,70.6123,70.7578,70.6123,70.7416,27137.0
2017-07-13 11:10:00,87.48,87.53,87.42,87.48,37708.0,70.7416,70.7821,70.6931,70.7416,37708.0
2017-07-13 11:20:00,87.48,87.62,87.43,87.6,154599.0,70.7416,70.8549,70.7012,70.8387,154599.0
2017-07-13 11:30:00,87.62,87.82,87.6,87.82,34278.0,70.8549,71.0166,70.8387,71.0166,34278.0
2017-07-13 11:40:00,87.83,87.86,87.74,87.84,46318.0,71.0247,71.0489,70.9519,71.0328,46318.0
2017-07-13 11:50:00,87.85,87.92,87.84,87.89,74664.0,71.0409,71.0975,71.0328,71.0732,74664.0
2017-07-13 12:00:00,87.89,87.92,87.84,87.88,22511.0,71.0732,71.0975,71.0328,71.0651,22511.0
2017-07-13 12:10:00,87.88,87.89,87.81,87.82,21299.0,71.0651,71.0732,71.0085,71.0166,21299.0
2017-07-13 12:20:00,87.82,87.86,87.78,87.8,21290.0,71.0166,71.0489,70.9842,71.0004,21290.0
2017-07-13 12:30:00,87.8,87.82,87.78,87.82,23346.0,71.0004,71.0166,70.9842,71.0166,23346.0
2017-07-13 12:40:00,87.81,87.82,87.77,87.77,16518.0,71.0085,71.0166,70.9762,70.9762,16518.0
2017-07-13 12:50:00,87.78,87.82,87.77,87.8,18954.0,70.9842,71.0166,70.9762,71.0004,18954.0
2017-07-13 13:00:00,87.8,87.83,87.79,87.8,22778.0,71.0004,71.0247,70.9923,71.0004,22778.0
2017-07-13 13:10:00,87.8,87.81,87.77,87.79,27308.0,71.0004,71.0085,70.9762,70.9923,27308.0
2017-07-13 13:20:00,87.79,87.81,87.73,87.76,49846.0,70.9923,71.0085,70.9438,70.9681,49846.0
2017-07-13 13:30:00,87.77,87.77,87.69,87.72,16263.0,70.9762,70.9762,70.9115,70.9357,16263.0
2017-07-13 13:40:00,87.71,87.76,87.7,87.73,27212.0,70.9276,70.9681,70.9196,70.9438,27212.0
2017-07-13 13:50:00,87.72,87.74,87.67,87.74,28304.0,70.9357,70.9519,70.8953,70.9519,28304.0
2017-07-13 14:00:00,87.75,87.79,87.65,87.69,25860.0,70.96,70.9923,70.8791,70.9115,25860.0
2017-07-13 14:10:00,87.7,87.74,87.69,87.7,25516.0,70.9196,70.9519,70.9115,70.9196,25516.0
2017-07-13 14:20:00,87.7,87.72,87.65,87.67,18186.0,70.9196,70.9357,70.8791,70.8953,18186.0
2017-07-13 14:30:00,87.68,87.72,87.67,87.69,23197.0,70.9034,70.9357,70.8953,70.9115,23197.0
2017-07-13 14:40:00,87.69,87.87,87.69,87.84,38855.0,70.9115,71.057,70.9115,71.0328,38855.0
2017-07-13 14:50:00,87.85,87.89,87.8,87.84,42236.0,71.0409,71.0732,71.0004,71.0328,42236.0
2017-07-13 15:00:00,87.84,87.87,87.78,87.81,37975.0,71.0328,71.057,70.9842,71.0085,37975.0
2017-07-13 15:10:00,87.81,87.84,87.78,87.78,40271.0,71.0085,71.0328,70.9842,70.9842,40271.0
2017-07-13 15:20:00,87.78,87.85,87.78,87.81,35540.0,70.9842,71.0409,70.9842,71.0085,35540.0
2017-07-13 15:30:00,87.82,87.83,87.78,87.79,55866.0,71.0166,71.0247,70.9842,70.9923,55866.0
2017-07-13 15:40:00,87.79,87.87,87.79,87.86,88135.0,70.9923,71.057,70.9923,71.0489,88135.0
2017-07-13 15:50:00,87.86,87.87,87.77,87.78,171573.0,71.0489,71.057,70.9762,70.9842,171573.0
2017-07-14 09:30:00,87.81,88.01,87.66,88.01,53211.0,71.0085,71.1702,70.8872,71.1702,53211.0
2017-07-14 09:40:00,88.0,88.11,87.97,88.02,32878.0,71.1622,71.2511,71.1379,71.1783,32878.0
2017-07-14 09:50:00,88.02,88.14,88.0,88.13,15448.0,71.1783,71.2754,71.1622,71.2673,15448.0
2017-07-14 10:00:00,88.14,88.17,87.97,88.01,32095.0,71.2754,71.2996,71.1379,71.1702,32095.0
2017-07-14 10:10:00,88.02,88.11,88.01,88.05,56076.0,71.1783,71.2511,71.1702,71.2026,56076.0
2017-07-14 10:20:00,88.06,88.21,88.06,88.19,57658.0,71.2107,71.332,71.2107,71.3158,57658.0
2017-07-14 10:30:00,88.19,88.28,88.14,88.25,62313.0,71.3158,71.3886,71.2754,71.3643,62313.0
2017-07-14 10:40:00,88.25,88.33,88.24,88.32,31189.0,71.3643,71.429,71.3562,71.4209,31189.0
2017-07-14 10:50:00,88.31,88.32,88.26,88.28,15430.0,71.4128,71.4209,71.3724,71.3886,15430.0
2017-07-14 11:00:00,88.28,88.35,88.24,88.27,34502.0,71.3886,71.4452,71.3562,71.3805,34502.0
2017-07-14 11:10:00,88.28,88.45,88.28,88.43,69546.0,71.3886,71.5261,71.3886,71.5099,69546.0
2017-07-14 11:20:00,88.43,88.44,88.32,88.37,87031.0,71.5099,71.518,71.4209,71.4614,87031.0
2017-07-14 11:30:00,88.37,88.53,88.33,88.52,53281.0,71.4614,71.5907,71.429,71.5827,53281.0
2017-07-14 11:40:00,88.52,88.57,88.5,88.57,24275.0,71.5827,71.6231,71.5665,71.6231,24275.0
2017-07-14 11:50:00,88.56,88.62,88.51,88.53,71615.0,71.615,71.6635,71.5746,71.5907,71615.0
2017-07-14 12:00:00,88.52,88.52,88.33,88.44,34822.0,71.5827,71.5827,71.429,71.518,34822.0
2017-07-14 12:10:00,88.44,88.51,88.43,88.45,35873.0,71.518,71.5746,71.5099,71.5261,35873.0
2017-07-14 12:20:00,88.45,88.46,88.43,88.45,36352.0,71.5261,71.5341,71.5099,71.5261,36352.0
2017-07-14 12:30:00,88.44,88.5,88.42,88.5,18264.0,71.518,71.5665,71.5018,71.5665,18264.0
2017-07-14 12:40:00,88.48,88.54,88.48,88.51,10585.0,71.5503,71.5988,71.5503,71.5746,10585.0
2017-07-14 12:50:00,88.52,88.59,88.51,88.55,21843.0,71.5827,71.6393,71.5746,71.6069,21843.0
2017-07-14 13:00:00,88.55,88.66,88.54,88.63,47015.0,71.6069,71.6959,71.5988,71.6716,47015.0
2017-07-14 13:10:00,88.63,88.71,88.63,88.7,17386.0,71.6716,71.7363,71.6716,71.7282,17386.0
2017-07-14 13:20:00,88.71,88.75,88.7,88.72,22943.0,71.7363,71.7686,71.7282,71.7444,22943.0
2017-07-14 13:30:00,88.72,88.76,88.69,88.75,19102.0,71.7444,71.7767,71.7201,71.7686,19102.0
2017-07-14 13:40:00,88.75,88.77,88.72,88.72,19588.0,71.7686,71.7848,71.7444,71.7444,19588.0
2017-07-14 13:50:00,88.73,88.82,88.72,88.82,32468.0,71.7525,71.8253,71.7444,71.8253,32468.0
2017-07-14 14:00:00,88.81,88.81,88.74,88.8,38122.0,71.8172,71.8172,71.7606,71.8091,38122.0
2017-07-14 14:10:00,88.8,88.82,88.77,88.8,22484.0,71.8091,71.8253,71.7848,71.8091,22484.0
2017-07-14 14:20:00,88.8,88.8,88.75,88.76,11183.0,71.8091,71.8091,71.7686,71.7767,11183.0
2017-07-14 14:30:00,88.77,88.78,88.76,88.77,18181.0,71.7848,71.7929,71.7767,71.7848,18181.0
2017-07-14 14:40:00,88.78,88.78,88.71,88.72,28820.0,71.7929,71.7929,71.7363,71.7444,28820.0
2017-07-14 14:50:00,88.71,88.72,88.68,88.7,13933.0,71.7363,71.7444,71.712,71.7282,13933.0
2017-07-14 15:00:00,88.7,88.7,88.57,88.58,49534.0,71.7282,71.7282,71.6231,71.6312,49534.0
2017-07-14 15:10:00,88.58,88.67,88.57,88.66,46861.0,71.6312,71.704,71.6231,71.6959,46861.0
2017-07-14 15:20:00,88.65,88.71,88.65,88.7,28730.0,71.6878,71.7363,71.6878,71.7282,28730.0
2017-07-14 15:30:00,88.71,88.79,88.7,88.76,70197.0,71.7363,71.801,71.7282,71.7767,70197.0
2017-07-14 15:40:00,88.77,88.78,88.68,88.68,93157.0,71.7848,71.7929,71.712,71.712,93157.0
2017-07-14 15:50:00,88.68,88.69,88.54,88.58,238640.0,71.712,71.7201,71.5988,71.6312,238640.0
2017-07-17 09:30:00,88.57,88.57,88.26,88.52,80523.0,71.6231,71.6231,71.3724,71.5827,80523.0
2017-07-17 09:40:00,88.51,88.58,88.33,88.56,40373.0,71.5746,71.6312,71.429,71.615,40373.0
2017-07-17 09:50:00,88.57,88.57,88.43,88.5,46691.0,71.6231,71.6231,71.5099,71.5665,46691.0
2017-07-17 10:00:00,88.51,88.55,88.41,88.44,51411.0,71.5746,71.6069,71.4937,71.518,51411.0
2017-07-17 10:10:00,88.43,88.5,88.4,88.46,37272.0,71.5099,71.5665,71.4856,71.5341,37272.0
2017-07-17 10:20:00,88.45,88.47,88.33,88.36,43594.0,71.5261,71.5422,71.429,71.4533,43594.0
2017-07-17 10:30:00,88.37,88.39,88.2,88.22,63450.0,71.4614,71.4775,71.3239,71.3401,63450.0
2017-07-17 10:40:00,88.23,88.38,88.2,88.38,67491.0,71.3481,71.4694,71.3239,71.4694,67491.0
2017-07-17 10:50:00,88.38,88.42,88.32,88.42,48423.0,71.4694,71.5018,71.4209,71.5018,48423.0
2017-07-17 11:00:00,88.42,88.79,87.15,88.17,816554.0,71.5018,71.801,70.4748,71.2996,816554.0
2017-07-17 11:10:00,88.18,88.41,87.06,87.21,482010.0,71.3077,71.4937,70.402,70.5233,482010.0
2017-07-17 11:20:00,87.2,87.69,86.62,87.57,527545.0,70.5152,70.9115,70.0462,70.8144,527545.0
2017-07-17 11:30:00,87.6,87.72,87.14,87.21,188791.0,70.8387,70.9357,70.4667,70.5233,188791.0
2017-07-17 11:40:00,87.22,87.36,87.0,87.0,146360.0,70.5314,70.6446,70.3535,70.3535,146360.0
2017-07-17 11:50:00,87.0,87.14,86.9,86.98,193748.0,70.3535,70.4667,70.2726,70.3373,193748.0
2017-07-17 12:00:00,86.97,87.15,86.96,87.08,184286.0,70.3292,70.4748,70.3211,70.4182,184286.0
2017-07-17 12:10:00,87.08,87.23,87.01,87.06,120878.0,70.4182,70.5395,70.3616,70.402,120878.0
2017-07-17 12:20:00,87.06,87.06,86.86,86.89,179885.0,70.402,70.402,70.2403,70.2645,179885.0
2017-07-17 12:30:00,86.89,86.91,86.83,86.88,74657.0,70.2645,70.2807,70.216,70.2565,74657.0
2017-07-17 12:40:00,86.87,86.88,86.68,86.7,117671.0,70.2484,70.2565,70.0947,70.1109,117671.0
2017-07-17 12:50:00,86.7,86.83,86.67,86.75,171808.0,70.1109,70.216,70.0866,70.1513,171808.0
2017-07-17 13:00:00,86.76,86.76,86.55,86.59,115621.0,70.1594,70.1594,69.9896,70.0219,115621.0
2017-07-17 13:10:00,86.6,86.84,86.59,86.67,97587.0,70.03,70.2241,70.0219,70.0866,97587.0
2017-07-17 13:20:00,86.67,86.68,86.59,86.63,79141.0,70.0866,70.0947,70.0219,70.0543,79141.0
2017-07-17 13:30:00,86.62,86.9,86.62,86.76,120833.0,70.0462,70.2726,70.0462,70.1594,120833.0
2017-07-17 13:40:00,86.76,86.76,86.63,86.63,103796.0,70.1594,70.1594,70.0543,70.0543,103796.0
2017-07-17 13:50:00,86.63,86.63,86.45,86.53,118507.0,70.0543,70.0543,69.9087,69.9734,118507.0
2017-07-17 14:00:00,86.53,86.55,86.29,86.3,131704.0,69.9734,69.9896,69.7793,69.7874,131704.0
2017-07-17 14:10:00,86.3,86.33,86.14,86.17,212786.0,69.7874,69.8117,69.658,69.6823,212786.0
2017-07-17 14:20:00,86.18,86.23,86.02,86.03,211375.0,69.6904,69.7308,69.561,69.5691,211375.0
2017-07-17 14:30:00,86.03,86.1,85.84,85.98,360822.0,69.5691,69.6257,69.4154,69.5287,360822.0
2017-07-17 14:40:00,85.97,86.05,85.86,85.96,198281.0,69.5206,69.5853,69.4316,69.5125,198281.0
2017-07-17 14:50:00,85.96,86.11,85.93,86.11,296072.0,69.5125,69.6338,69.4882,69.6338,296072.0
2017-07-17 15:00:00,86.11,86.18,86.02,86.06,191097.0,69.6338,69.6904,69.561,69.5934,191097.0
2017-07-17 15:10:00,86.05,86.1,85.99,86.05,173687.0,69.5853,69.6257,69.5367,69.5853,173687.0
2017-07-17 15:20:00,86.05,86.26,86.04,86.25,406464.0,69.5853,69.7551,69.5772,69.747,406464.0
2017-07-17 15:30:00,86.25,86.25,86.05,86.09,192992.0,69.747,69.747,69.5853,69.6176,192992.0
2017-07-17 15:40:00,86.09,86.11,85.98,86.01,551822.0,69.6176,69.6338,69.5287,69.5529,551822.0
2017-07-17 15:50:00,86.01,86.07,85.91,86.01,1159827.0,69.5529,69.6014,69.4721,69.5529,1159827.0
2017-07-18 09:30:00,85.94,86.35,85.78,86.24,279496.0,69.4963,69.8279,69.3669,69.7389,279496.0
2017-07-18 09:40:00,86.27,86.36,86.09,86.29,175116.0,69.7632,69.8359,69.6176,69.7793,175116.0
2017-07-18 09:50:00,86.29,86.43,85.98,86.09,169421.0,69.7793,69.8926,69.5287,69.6176,169421.0
2017-07-18 10:00:00,86.09,86.13,85.98,86.07,142901.0,69.6176,69.65,69.5287,69.6014,142901.0
2017-07-18 10:10:00,86.07,86.09,86.01,86.04,101555.0,69.6014,69.6176,69.5529,69.5772,101555.0
2017-07-18 10:20:00,86.05,86.08,85.99,86.05,79098.0,69.5853,69.6095,69.5367,69.5853,79098.0
2017-07-18 10:30:00,86.06,86.1,86.01,86.05,61285.0,69.5934,69.6257,69.5529,69.5853,61285.0
2017-07-18 10:40:00,86.04,86.09,85.98,86.09,84510.0,69.5772,69.6176,69.5287,69.6176,84510.0
2017-07-18 10:50:00,86.09,86.1,86.04,86.09,127193.0,69.6176,69.6257,69.5772,69.6176,127193.0
2017-07-18 11:00:00,86.08,86.27,86.04,86.26,136166.0,69.6095,69.7632,69.5772,69.7551,136166.0
2017-07-18 11:10:00,86.24,86.25,86.05,86.1,47938.0,69.7389,69.747,69.5853,69.6257,47938.0
2017-07-18 11:20:00,86.09,86.14,86.04,86.13,77866.0,69.6176,69.658,69.5772,69.65,77866.0
2017-07-18 11:30:00,86.13,86.16,86.02,86.05,80477.0,69.65,69.6742,69.561,69.5853,80477.0
2017-07-18 11:40:00,86.05,86.12,85.99,86.07,77022.0,69.5853,69.6419,69.5367,69.6014,77022.0
2017-07-18 11:50:00,86.05,86.1,86.05,86.06,56803.0,69.5853,69.6257,69.5853,69.5934,56803.0
2017-07-18 12:00:00,86.06,86.14,86.02,86.12,70489.0,69.5934,69.658,69.561,69.6419,70489.0
2017-07-18 12:10:00,86.1,86.15,86.04,86.12,56954.0,69.6257,69.6661,69.5772,69.6419,56954.0
2017-07-18 12:20:00,86.12,86.15,86.05,86.14,36909.0,69.6419,69.6661,69.5853,69.658,36909.0
2017-07-18 12:30:00,86.13,86.14,86.04,86.05,101261.0,69.65,69.658,69.5772,69.5853,101261.0
2017-07-18 12:40:00,86.05,86.05,85.96,85.99,73646.0,69.5853,69.5853,69.5125,69.5367,73646.0
2017-07-18 12:50:00,85.98,86.03,85.93,85.96,43479.0,69.5287,69.5691,69.4882,69.5125,43479.0
2017-07-18 13:00:00,85.95,85.98,85.84,85.85,78062.0,69.5044,69.5287,69.4154,69.4235,78062.0
2017-07-18 13:10:00,85.84,85.93,85.8,85.93,80865.0,69.4154,69.4882,69.3831,69.4882,80865.0
2017-07-18 13:20:00,85.93,85.93,85.83,85.89,88695.0,69.4882,69.4882,69.4074,69.4559,88695.0
2017-07-18 13:30:00,85.89,86.08,85.88,86.06,71678.0,69.4559,69.6095,69.4478,69.5934,71678.0
2017-07-18 13:40:00,86.06,86.06,85.96,86.02,100745.0,69.5934,69.5934,69.5125,69.561,100745.0
2017-07-18 13:50:00,86.02,86.04,85.98,86.02,80023.0,69.561,69.5772,69.5287,69.561,80023.0
2017-07-18 14:00:00,86.02,86.14,86.01,86.02,74956.0,69.561,69.658,69.5529,69.561,74956.0
2017-07-18 14:10:00,86.02,86.03,85.97,86.0,86699.0,69.561,69.5691,69.5206,69.5448,86699.0
2017-07-18 14:20:00,86.0,86.03,85.92,86.03,87450.0,69.5448,69.5691,69.4801,69.5691,87450.0
2017-07-18 14:30:00,86.03,86.05,85.99,86.01,105724.0,69.5691,69.5853,69.5367,69.5529,105724.0
2017-07-18 14:40:00,86.01,86.02,85.98,86.0,160467.0,69.5529,69.561,69.5287,69.5448,160467.0
2017-07-18 14:50:00,86.0,86.02,85.94,85.95,311710.0,69.5448,69.561,69.4963,69.5044,311710.0
2017-07-18 15:00:00,85.95,85.96,85.87,85.89,120378.0,69.5044,69.5125,69.4397,69.4559,120378.0
2017-07-18 15:10:00,85.89,85.91,85.84,85.86,104414.0,69.4559,69.4721,69.4154,69.4316,104414.0
2017-07-18 15:20:00,85.86,85.89,85.81,85.88,158102.0,69.4316,69.4559,69.3912,69.4478,158102.0
2017-07-18 15:30:00,85.89,85.94,85.85,85.9,181987.0,69.4559,69.4963,69.4235,69.464,181987.0
2017-07-18 15:40:00,85.9,85.91,85.79,85.8,255031.0,69.464,69.4721,69.375,69.3831,255031.0
2017-07-18 15:50:00,85.8,85.9,85.79,85.84,339903.0,69.3831,69.464,69.375,69.4154,339903.0
2017-07-19 09:30:00,86.01,86.14,85.81,85.89,71074.0,69.5529,69.658,69.3912,69.4559,71074.0
2017-07-19 09:40:00,85.91,85.95,85.84,85.84,44248.0,69.4721,69.5044,69.4154,69.4154,44248.0
2017-07-19 09:50:00,85.83,85.93,85.71,85.73,125776.0,69.4074,69.4882,69.3103,69.3265,125776.0
2017-07-19 10:00:00,85.74,85.93,85.73,85.88,83351.0,69.3346,69.4882,69.3265,69.4478,83351.0
2017-07-19 10:10:00,85.89,85.91,85.74,85.75,72018.0,69.4559,69.4721,69.3346,69.3427,72018.0
2017-07-19 10:20:00,85.75,85.78,85.55,85.59,74982.0,69.3427,69.3669,69.1809,69.2133,74982.0
2017-07-19 10:30:00,85.59,85.68,85.56,85.59,76343.0,69.2133,69.2861,69.189,69.2133,76343.0
2017-07-19 10:40:00,85.59,85.67,85.55,85.62,96982.0,69.2133,69.278,69.1809,69.2375,96982.0
2017-07-19 10:50:00,85.62,85.74,85.61,85.69,600167.0,69.2375,69.3346,69.2295,69.2941,600167.0
2017-07-19 11:00:00,85.69,85.71,85.62,85.65,81714.0,69.2941,69.3103,69.2375,69.2618,81714.0
2017-07-19 11:10:00,85.64,85.67,85.55,85.55,100803.0,69.2537,69.278,69.1809,69.1809,100803.0
2017-07-19 11:20:00,85.55,85.6,85.46,85.54,124770.0,69.1809,69.2214,69.1082,69.1728,124770.0
2017-07-19 11:30:00,85.55,85.71,85.54,85.66,79800.0,69.1809,69.3103,69.1728,69.2699,79800.0
2017-07-19 11:40:00,85.67,85.73,85.65,85.68,92687.0,69.278,69.3265,69.2618,69.2861,92687.0
2017-07-19 11:50:00,85.67,85.69,85.58,85.64,89383.0,69.278,69.2941,69.2052,69.2537,89383.0
2017-07-19 12:00:00,85.65,85.71,85.64,85.66,71417.0,69.2618,69.3103,69.2537,69.2699,71417.0
2017-07-19 12:10:00,85.66,85.72,85.65,85.71,73108.0,69.2699,69.3184,69.2618,69.3103,73108.0
2017-07-19 12:20:00,85.71,85.76,85.69,85.7,77645.0,69.3103,69.3508,69.2941,69.3022,77645.0
2017-07-19 12:30:00,85.69,85.82,85.69,85.8,76598.0,69.2941,69.3993,69.2941,69.3831,76598.0
2017-07-19 12:40:00,85.8,85.8,85.72,85.75,39041.0,69.3831,69.3831,69.3184,69.3427,39041.0
2017-07-19 12:50:00,85.74,85.78,85.69,85.71,40648.0,69.3346,69.3669,69.2941,69.3103,40648.0
2017-07-19 13:00:00,85.72,85.78,85.7,85.73,49554.0,69.3184,69.3669,69.3022,69.3265,49554.0
2017-07-19 13:10:00,85.74,85.77,85.62,85.63,49491.0,69.3346,69.3588,69.2375,69.2456,49491.0
2017-07-19 13:20:00,85.63,85.65,85.54,85.59,57777.0,69.2456,69.2618,69.1728,69.2133,57777.0
2017-07-19 13:30:00,85.59,85.67,85.59,85.59,55124.0,69.2133,69.278,69.2133,69.2133,55124.0
2017-07-19 13:40:00,85.59,85.6,85.53,85.56,62782.0,69.2133,69.2214,69.1648,69.189,62782.0
2017-07-19 13:50:00,85.57,85.61,85.54,85.6,146253.0,69.1971,69.2295,69.1728,69.2214,146253.0
2017-07-19 14:00:00,85.6,85.64,85.58,85.61,63435.0,69.2214,69.2537,69.2052,69.2295,63435.0
2017-07-19 14:10:00,85.62,85.67,85.61,85.65,68252.0,69.2375,69.278,69.2295,69.2618,68252.0
2017-07-19 14:20:00,85.65,85.67,85.6,85.62,61161.0,69.2618,69.278,69.2214,69.2375,61161.0
2017-07-19 14:30:00,85.62,85.62,85.57,85.6,78606.0,69.2375,69.2375,69.1971,69.2214,78606.0
2017-07-19 14:40:00,85.59,85.64,85.56,85.6,82928.0,69.2133,69.2537,69.189,69.2214,82928.0
2017-07-19 14:50:00,85.61,85.64,85.54,85.59,91154.0,69.2295,69.2537,69.1728,69.2133,91154.0
2017-07-19 15:00:00,85.59,85.67,85.58,85.64,89146.0,69.2133,69.278,69.2052,69.2537,89146.0
2017-07-19 15:10:00,85.64,85.66,85.62,85.65,83156.0,69.2537,69.2699,69.2375,69.2618,83156.0
2017-07-19 15:20:00,85.64,85.71,85.61,85.7,60685.0,69.2537,69.3103,69.2295,69.3022,60685.0
2017-07-19 15:30:00,85.69,85.7,85.61,85.62,107177.0,69.2941,69.3022,69.2295,69.2375,107177.0
2017-07-19 15:40:00,85.62,85.66,85.59,85.63,235719.0,69.2375,69.2699,69.2133,69.2456,235719.0
2017-07-19 15:50:00,85.63,85.68,85.59,85.65,310489.0,69.2456,69.2861,69.2133,69.2618,310489.0
2017-07-20 09:30:00,85.91,86.09,85.74,85.95,125565.0,69.4721,69.6176,69.3346,69.5044,125565.0
2017-07-20 09:40:00,85.94,85.98,85.78,85.89,85313.0,69.4963,69.5287,69.3669,69.4559,85313.0
2017-07-20 09:50:00,85.89,86.0,85.77,85.81,130059.0,69.4559,69.5448,69.3588,69.3912,130059.0
2017-07-20 10:00:00,85.81,85.87,85.73,85.78,111199.0,69.3912,69.4397,69.3265,69.3669,111199.0
2017-07-20 10:10:00,85.77,85.77,85.6,85.69,50922.0,69.3588,69.3588,69.2214,69.2941,50922.0
2017-07-20 10:20:00,85.7,85.72,85.62,85.64,67402.0,69.3022,69.3184,69.2375,69.2537,67402.0
2017-07-20 10:30:00,85.65,85.7,85.5,85.6,97215.0,69.2618,69.3022,69.1405,69.2214,97215.0
2017-07-20 10:40:00,85.61,85.8,85.61,85.78,79109.0,69.2295,69.3831,69.2295,69.3669,79109.0
2017-07-20 10:50:00,85.78,85.8,85.71,85.8,65393.0,69.3669,69.3831,69.3103,69.3831,65393.0
2017-07-20 11:00:00,85.8,85.85,85.77,85.77,67329.0,69.3831,69.4235,69.3588,69.3588,67329.0
2017-07-20 11:10:00,85.78,85.83,85.71,85.72,152061.0,69.3669,69.4074,69.3103,69.3184,152061.0
2017-07-20 11:20:00,85.73,85.81,85.71,85.79,92115.0,69.3265,69.3912,69.3103,69.375,92115.0
2017-07-20 11:30:00,85.78,85.79,85.7,85.76,54836.0,69.3669,69.375,69.3022,69.3508,54836.0
2017-07-20 11:40:00,85.77,85.83,85.75,85.79,57775.0,69.3588,69.4074,69.3427,69.375,57775.0
2017-07-20 11:50:00,85.81,85.81,85.77,85.8,38311.0,69.3912,69.3912,69.3588,69.3831,38311.0
2017-07-20 12:00:00,85.79,85.85,85.76,85.8,53005.0,69.375,69.4235,69.3508,69.3831,53005.0
2017-07-20 12:10:00,85.8,85.82,85.77,85.79,104081.0,69.3831,69.3993,69.3588,69.375,104081.0
2017-07-20 12:20:00,85.8,85.81,85.77,85.8,69214.0,69.3831,69.3912,69.3588,69.3831,69214.0
2017-07-20 12:30:00,85.8,85.84,85.76,85.77,91362.0,69.3831,69.4154,69.3508,69.3588,91362.0
2017-07-20 12:40:00,85.77,85.81,85.73,85.75,59472.0,69.3588,69.3912,69.3265,69.3427,59472.0
2017-07-20 12:50:00,85.76,85.77,85.74,85.76,60864.0,69.3508,69.3588,69.3346,69.3508,60864.0
2017-07-20 13:00:00,85.75,85.76,85.72,85.75,85555.0,69.3427,69.3508,69.3184,69.3427,85555.0
2017-07-20 13:10:00,85.75,85.77,85.74,85.75,65638.0,69.3427,69.3588,69.3346,69.3427,65638.0
2017-07-20 13:20:00,85.74,85.76,85.72,85.74,286775.0,69.3346,69.3508,69.3184,69.3346,286775.0
2017-07-20 13:30:00,85.75,85.79,85.72,85.73,87321.0,69.3427,69.375,69.3184,69.3265,87321.0
2017-07-20 13:40:00,85.73,85.76,85.71,85.75,47899.0,69.3265,69.3508,69.3103,69.3427,47899.0
2017-07-20 13:50:00,85.75,85.77,85.7,85.76,55357.0,69.3427,69.3588,69.3022,69.3508,55357.0
2017-07-20 14:00:00,85.76,85.76,85.66,85.74,56593.0,69.3508,69.3508,69.2699,69.3346,56593.0
2017-07-20 14:10:00,85.74,85.76,85.69,85.7,66175.0,69.3346,69.3508,69.2941,69.3022,66175.0
2017-07-20 14:20:00,85.7,85.73,85.67,85.67,38870.0,69.3022,69.3265,69.278,69.278,38870.0
2017-07-20 14:30:00,85.67,85.73,85.66,85.71,76557.0,69.278,69.3265,69.2699,69.3103,76557.0
2017-07-20 14:40:00,85.72,85.77,85.7,85.7,70513.0,69.3184,69.3588,69.3022,69.3022,70513.0
2017-07-20 14:50:00,85.7,85.76,85.66,85.7,141707.0,69.3022,69.3508,69.2699,69.3022,141707.0
2017-07-20 15:00:00,85.7,85.72,85.67,85.7,94405.0,69.3022,69.3184,69.278,69.3022,94405.0
2017-07-20 15:10:00,85.7,85.77,85.69,85.7,105736.0,69.3022,69.3588,69.2941,69.3022,105736.0
2017-07-20 15:20:00,85.7,85.76,85.67,85.76,121873.0,69.3022,69.3508,69.278,69.3508,121873.0
2017-07-20 15:30:00,85.76,85.78,85.69,85.73,90913.0,69.3508,69.3669,69.2941,69.3265,90913.0
2017-07-20 15:40:00,85.73,85.76,85.68,85.75,171471.0,69.3265,69.3508,69.2861,69.3427,171471.0
2017-07-20 15:50:00,85.74,85.75,85.65,85.68,321755.0,69.3346,69.3427,69.2618,69.2861,321755.0
2017-07-21 09:30:00,85.67,85.95,85.59,85.84,397488.0,69.278,69.5044,69.2133,69.4154,397488.0
2017-07-21 09:40:00,85.85,85.94,85.78,85.78,48183.0,69.4235,69.4963,69.3669,69.3669,48183.0
2017-07-21 09:50:00,85.78,85.81,85.71,85.79,76733.0,69.3669,69.3912,69.3103,69.375,76733.0
2017-07-21 10:00:00,85.78,85.82,85.72,85.79,137956.0,69.3669,69.3993,69.3184,69.375,137956.0
2017-07-21 10:10:00,85.8,85.83,85.77,85.83,143816.0,69.3831,69.4074,69.3588,69.4074,143816.0
2017-07-21 10:20:00,85.83,85.83,85.55,85.57,49817.0,69.4074,69.4074,69.1809,69.1971,49817.0
2017-07-21 10:30:00,85.56,85.64,85.55,85.55,18723.0,69.189,69.2537,69.1809,69.1809,18723.0
2017-07-21 10:40:00,85.55,85.57,85.5,85.52,28925.0,69.1809,69.1971,69.1405,69.1567,28925.0
2017-07-21 10:50:00,85.52,85.57,85.44,85.46,29889.0,69.1567,69.1971,69.092,69.1082,29889.0
2017-07-21 11:00:00,85.47,85.54,85.44,85.47,30699.0,69.1162,69.1728,69.092,69.1162,30699.0
2017-07-21 11:10:00,85.47,85.5,85.42,85.44,43047.0,69.1162,69.1405,69.0758,69.092,43047.0
2017-07-21 11:20:00,85.45,85.46,85.34,85.36,39289.0,69.1001,69.1082,69.0111,69.0273,39289.0
2017-07-21 11:30:00,85.36,85.5,85.36,85.5,31462.0,69.0273,69.1405,69.0273,69.1405,31462.0
2017-07-21 11:40:00,85.5,85.51,85.42,85.44,38382.0,69.1405,69.1486,69.0758,69.092,38382.0
2017-07-21 11:50:00,85.44,85.51,85.43,85.47,39802.0,69.092,69.1486,69.0839,69.1162,39802.0
2017-07-21 12:00:00,85.48,85.5,85.37,85.39,37213.0,69.1243,69.1405,69.0354,69.0515,37213.0
2017-07-21 12:10:00,85.39,85.41,85.32,85.32,35773.0,69.0515,69.0677,68.9949,68.9949,35773.0
2017-07-21 12:20:00,85.32,85.37,85.31,85.34,28284.0,68.9949,69.0354,68.9869,69.0111,28284.0
2017-07-21 12:30:00,85.33,85.38,85.32,85.35,25942.0,69.003,69.0435,68.9949,69.0192,25942.0
2017-07-21 12:40:00,85.36,85.41,85.35,85.37,39967.0,69.0273,69.0677,69.0192,69.0354,39967.0
2017-07-21 12:50:00,85.36,85.41,85.36,85.39,19557.0,69.0273,69.0677,69.0273,69.0515,19557.0
2017-07-21 13:00:00,85.38,85.4,85.36,85.39,30242.0,69.0435,69.0596,69.0273,69.0515,30242.0
2017-07-21 13:10:00,85.39,85.39,85.35,85.37,21371.0,69.0515,69.0515,69.0192,69.0354,21371.0
2017-07-21 13:20:00,85.37,85.4,85.29,85.32,31388.0,69.0354,69.0596,68.9707,68.9949,31388.0
2017-07-21 13:30:00,85.33,85.33,85.21,85.21,34697.0,69.003,69.003,68.906,68.906,34697.0
2017-07-21 13:40:00,85.21,85.23,85.16,85.18,49644.0,68.906,68.9222,68.8656,68.8817,49644.0
2017-07-21 13:50:00,85.18,85.19,85.05,85.1,147447.0,68.8817,68.8898,68.7766,68.817,147447.0
2017-07-21 14:00:00,85.11,85.12,85.02,85.08,120214.0,68.8251,68.8332,68.7523,68.8009,120214.0
2017-07-21 14:10:00,85.07,85.18,85.07,85.14,52055.0,68.7928,68.8817,68.7928,68.8494,52055.0
2017-07-21 14:20:00,85.14,85.16,85.09,85.09,45021.0,68.8494,68.8656,68.8089,68.8089,45021.0
2017-07-21 14:30:00,85.09,85.09,85.03,85.05,95433.0,68.8089,68.8089,68.7604,68.7766,95433.0
2017-07-21 14:40:00,85.05,85.07,85.03,85.05,49060.0,68.7766,68.7928,68.7604,68.7766,49060.0
2017-07-21 14:50:00,85.05,85.06,85.01,85.02,39620.0,68.7766,68.7847,68.7443,68.7523,39620.0
2017-07-21 15:00:00,85.01,85.02,84.96,84.99,58999.0,68.7443,68.7523,68.7038,68.7281,58999.0
2017-07-21 15:10:00,84.98,85.01,84.94,84.98,79065.0,68.72,68.7443,68.6877,68.72,79065.0
2017-07-21 15:20:00,84.98,85.05,84.96,85.02,70067.0,68.72,68.7766,68.7038,68.7523,70067.0
2017-07-21 15:30:00,85.03,85.05,84.98,85.0,126885.0,68.7604,68.7766,68.72,68.7362,126885.0
2017-07-21 15:40:00,85.0,85.12,84.99,85.12,151208.0,68.7362,68.8332,68.7281,68.8332,151208.0
2017-07-21 15:50:00,85.12,85.2,85.11,85.12,365828.0,68.8332,68.8979,68.8251,68.8332,365828.0
2017-07-24 09:30:00,85.21,85.31,84.92,84.98,109320.0,68.906,68.9869,68.6715,68.72,109320.0
2017-07-24 09:40:00,84.97,85.06,84.71,84.73,106160.0,68.7119,68.7847,68.5017,68.5178,106160.0
2017-07-24 09:50:00,84.72,84.92,84.72,84.87,122517.0,68.5097,68.6715,68.5097,68.631,122517.0
2017-07-24 10:00:00,84.89,84.9,84.75,84.81,61642.0,68.6472,68.6553,68.534,68.5825,61642.0
2017-07-24 10:10:00,84.81,84.85,84.76,84.83,34973.0,68.5825,68.6149,68.5421,68.5987,34973.0
2017-07-24 10:20:00,84.82,84.89,84.76,84.81,42613.0,68.5906,68.6472,68.5421,68.5825,42613.0
2017-07-24 10:30:00,84.8,84.91,84.76,84.83,50982.0,68.5744,68.6634,68.5421,68.5987,50982.0
2017-07-24 10:40:00,84.83,84.86,84.77,84.78,58796.0,68.5987,68.623,68.5502,68.5583,58796.0
2017-07-24 10:50:00,84.78,84.84,84.76,84.83,72545.0,68.5583,68.6068,68.5421,68.5987,72545.0
2017-07-24 11:00:00,84.83,84.86,84.77,84.82,46290.0,68.5987,68.623,68.5502,68.5906,46290.0
2017-07-24 11:10:00,84.82,84.85,84.75,84.82,27596.0,68.5906,68.6149,68.534,68.5906,27596.0
2017-07-24 11:20:00,84.82,84.92,84.82,84.91,63994.0,68.5906,68.6715,68.5906,68.6634,63994.0
2017-07-24 11:30:00,84.91,85.01,84.9,84.98,61030.0,68.6634,68.7443,68.6553,68.72,61030.0
2017-07-24 11:40:00,84.97,84.99,84.94,84.96,31879.0,68.7119,68.7281,68.6877,68.7038,31879.0
2017-07-24 11:50:00,84.96,85.0,84.95,84.98,35009.0,68.7038,68.7362,68.6957,68.72,35009.0
2017-07-24 12:00:00,84.98,85.01,84.97,84.99,51544.0,68.72,68.7443,68.7119,68.7281,51544.0
2017-07-24 12:10:00,84.98,85.02,84.97,84.99,75866.0,68.72,68.7523,68.7119,68.7281,75866.0
2017-07-24 12:20:00,84.99,85.02,84.98,85.0,38560.0,68.7281,68.7523,68.72,68.7362,38560.0
2017-07-24 12:30:00,85.0,85.04,84.99,84.99,42709.0,68.7362,68.7685,68.7281,68.7281,42709.0
2017-07-24 12:40:00,85.0,85.01,84.98,84.99,185743.0,68.7362,68.7443,68.72,68.7281,185743.0
2017-07-24 12:50:00,85.0,85.01,84.97,84.99,53040.0,68.7362,68.7443,68.7119,68.7281,53040.0
2017-07-24 13:00:00,84.99,85.01,84.96,84.97,56309.0,68.7281,68.7443,68.7038,68.7119,56309.0
2017-07-24 13:10:00,84.97,85.05,84.9,85.02,88596.0,68.7119,68.7766,68.6553,68.7523,88596.0
2017-07-24 13:20:00,85.01,85.03,84.98,85.0,114208.0,68.7443,68.7604,68.72,68.7362,114208.0
2017-07-24 13:30:00,85.0,85.06,84.99,85.04,73508.0,68.7362,68.7847,68.7281,68.7685,73508.0
2017-07-24 13:40:00,85.03,85.11,85.02,85.1,57480.0,68.7604,68.8251,68.7523,68.817,57480.0
2017-07-24 13:50:00,85.09,85.1,85.03,85.04,37960.0,68.8089,68.817,68.7604,68.7685,37960.0
2017-07-24 14:00:00,85.05,85.09,85.03,85.07,68906.0,68.7766,68.8089,68.7604,68.7928,68906.0
2017-07-24 14:10:00,85.08,85.15,85.07,85.12,125078.0,68.8009,68.8575,68.7928,68.8332,125078.0
2017-07-24 14:20:00,85.13,85.21,85.09,85.12,72027.0,68.8413,68.906,68.8089,68.8332,72027.0
2017-07-24 14:30:00,85.12,85.24,85.08,85.22,56556.0,68.8332,68.9302,68.8009,68.9141,56556.0
2017-07-24 14:40:00,85.22,85.26,85.21,85.24,44740.0,68.9141,68.9464,68.906,68.9302,44740.0
2017-07-24 14:50:00,85.23,85.27,85.14,85.16,50099.0,68.9222,68.9545,68.8494,68.8656,50099.0
2017-07-24 15:00:00,85.17,85.2,85.12,85.12,83185.0,68.8736,68.8979,68.8332,68.8332,83185.0
2017-07-24 15:10:00,85.13,85.28,85.12,85.23,57338.0,68.8413,68.9626,68.8332,68.9222,57338.0
2017-07-24 15:20:00,85.23,85.3,85.22,85.25,106084.0,68.9222,68.9788,68.9141,68.9383,106084.0
2017-07-24 15:30:00,85.25,85.29,85.22,85.25,73772.0,68.9383,68.9707,68.9141,68.9383,73772.0
2017-07-24 15:40:00,85.25,85.27,85.2,85.22,130779.0,68.9383,68.9545,68.8979,68.9141,130779.0
2017-07-24 15:50:00,85.22,85.23,85.04,85.13,467777.0,68.9141,68.9222,68.7685,68.8413,467777.0
2017-07-25 09:30:00,85.4,85.69,85.12,85.31,87207.0,69.0596,69.2941,68.8332,68.9869,87207.0
2017-07-25 09:40:00,85.33,85.45,85.3,85.34,63085.0,69.003,69.1001,68.9788,69.0111,63085.0
2017-07-25 09:50:00,85.35,85.5,85.22,85.49,205345.0,69.0192,69.1405,68.9141,69.1324,205345.0
2017-07-25 10:00:00,85.48,85.52,85.44,85.46,124804.0,69.1243,69.1567,69.092,69.1082,124804.0
2017-07-25 10:10:00,85.46,85.66,85.45,85.64,188707.0,69.1082,69.2699,69.1001,69.2537,188707.0
2017-07-25 10:20:00,85.65,85.71,85.65,85.66,56624.0,69.2618,69.3103,69.2618,69.2699,56624.0
2017-07-25 10:30:00,85.67,85.81,85.65,85.65,136861.0,69.278,69.3912,69.2618,69.2618,136861.0
2017-07-25 10:40:00,85.64,85.69,85.55,85.56,86450.0,69.2537,69.2941,69.1809,69.189,86450.0
2017-07-25 10:50:00,85.56,85.58,85.42,85.42,83681.0,69.189,69.2052,69.0758,69.0758,83681.0
2017-07-25 11:00:00,85.42,85.52,85.41,85.49,67129.0,69.0758,69.1567,69.0677,69.1324,67129.0
2017-07-25 11:10:00,85.49,85.5,85.34,85.37,65603.0,69.1324,69.1405,69.0111,69.0354,65603.0
2017-07-25 11:20:00,85.36,85.36,85.26,85.29,59919.0,69.0273,69.0273,68.9464,68.9707,59919.0
2017-07-25 11:30:00,85.29,85.31,85.24,85.3,40533.0,68.9707,68.9869,68.9302,68.9788,40533.0
2017-07-25 11:40:00,85.3,85.31,85.23,85.29,35569.0,68.9788,68.9869,68.9222,68.9707,35569.0
2017-07-25 11:50:00,85.3,85.32,85.23,85.23,30211.0,68.9788,68.9949,68.9222,68.9222,30211.0
2017-07-25 12:00:00,85.23,85.25,85.03,85.21,235940.0,68.9222,68.9383,68.7604,68.906,235940.0
2017-07-25 12:10:00,85.21,85.24,85.15,85.21,53132.0,68.906,68.9302,68.8575,68.906,53132.0
2017-07-25 12:20:00,85.2,85.29,85.19,85.27,62367.0,68.8979,68.9707,68.8898,68.9545,62367.0
2017-07-25 12:30:00,85.26,85.26,85.21,85.25,29019.0,68.9464,68.9464,68.906,68.9383,29019.0
2017-07-25 12:40:00,85.25,85.31,85.24,85.3,42943.0,68.9383,68.9869,68.9302,68.9788,42943.0
2017-07-25 12:50:00,85.3,85.33,85.29,85.3,45262.0,68.9788,69.003,68.9707,68.9788,45262.0
2017-07-25 13:00:00,85.31,85.37,85.3,85.37,51199.0,68.9869,69.0354,68.9788,69.0354,51199.0
2017-07-25 13:10:00,85.37,85.46,85.36,85.44,41051.0,69.0354,69.1082,69.0273,69.092,41051.0
2017-07-25 13:20:00,85.44,85.48,85.43,85.45,33121.0,69.092,69.1243,69.0839,69.1001,33121.0
2017-07-25 13:30:00,85.44,85.46,85.4,85.42,43519.0,69.092,69.1082,69.0596,69.0758,43519.0
2017-07-25 13:40:00,85.42,85.44,85.39,85.39,62634.0,69.0758,69.092,69.0515,69.0515,62634.0
2017-07-25 13:50:00,85.39,85.49,85.39,85.48,102998.0,69.0515,69.1324,69.0515,69.1243,102998.0
2017-07-25 14:00:00,85.48,85.55,85.47,85.54,96141.0,69.1243,69.1809,69.1162,69.1728,96141.0
2017-07-25 14:10:00,85.55,85.63,85.54,85.57,76719.0,69.1809,69.2456,69.1728,69.1971,76719.0
2017-07-25 14:20:00,85.57,85.72,85.56,85.67,81211.0,69.1971,69.3184,69.189,69.278,81211.0
2017-07-25 14:30:00,85.67,85.68,85.63,85.67,101732.0,69.278,69.2861,69.2456,69.278,101732.0
2017-07-25 14:40:00,85.67,85.8,85.66,85.8,98658.0,69.278,69.3831,69.2699,69.3831,98658.0
2017-07-25 14:50:00,85.8,85.92,85.78,85.83,133072.0,69.3831,69.4801,69.3669,69.4074,133072.0
2017-07-25 15:00:00,85.83,85.94,85.82,85.9,120737.0,69.4074,69.4963,69.3993,69.464,120737.0
2017-07-25 15:10:00,85.91,85.93,85.84,85.84,126453.0,69.4721,69.4882,69.4154,69.4154,126453.0
2017-07-25 15:20:00,85.84,85.91,85.82,85.87,192106.0,69.4154,69.4721,69.3993,69.4397,192106.0
2017-07-25 15:30:00,85.87,85.93,85.79,85.8,239255.0,69.4397,69.4882,69.375,69.3831,239255.0
2017-07-25 15:40:00,85.79,85.88,85.77,85.81,374178.0,69.375,69.4478,69.3588,69.3912,374178.0
2017-07-25 15:50:00,85.81,86.01,85.8,85.94,573483.0,69.3912,69.5529,69.3831,69.4963,573483.0
2017-07-26 09:30:00,85.82,85.84,85.47,85.82,125192.0,69.3993,69.4154,69.1162,69.3993,125192.0
2017-07-26 09:40:00,85.85,86.17,85.85,86.05,110612.0,69.4235,69.6823,69.4235,69.5853,110612.0
2017-07-26 09:50:00,86.04,86.23,86.0,86.22,94035.0,69.5772,69.7308,69.5448,69.7227,94035.0
2017-07-26 10:00:00,86.22,86.28,85.86,85.87,113475.0,69.7227,69.7713,69.4316,69.4397,113475.0
2017-07-26 10:10:00,85.87,85.95,85.86,85.88,97409.0,69.4397,69.5044,69.4316,69.4478,97409.0
2017-07-26 10:20:00,85.88,85.91,85.65,85.75,122654.0,69.4478,69.4721,69.2618,69.3427,122654.0
2017-07-26 10:30:00,85.76,85.76,85.59,85.61,73921.0,69.3508,69.3508,69.2133,69.2295,73921.0
2017-07-26 10:40:00,85.62,85.62,85.44,85.61,66823.0,69.2375,69.2375,69.092,69.2295,66823.0
2017-07-26 10:50:00,85.6,85.69,85.57,85.65,100372.0,69.2214,69.2941,69.1971,69.2618,100372.0
2017-07-26 11:00:00,85.65,85.67,85.48,85.49,43114.0,69.2618,69.278,69.1243,69.1324,43114.0
2017-07-26 11:10:00,85.49,85.62,85.43,85.6,77628.0,69.1324,69.2375,69.0839,69.2214,77628.0
2017-07-26 11:20:00,85.61,85.62,85.52,85.59,48700.0,69.2295,69.2375,69.1567,69.2133,48700.0
2017-07-26 11:30:00,85.58,85.61,85.52,85.52,41159.0,69.2052,69.2295,69.1567,69.1567,41159.0
2017-07-26 11:40:00,85.51,85.56,85.47,85.48,30583.0,69.1486,69.189,69.1162,69.1243,30583.0
2017-07-26 11:50:00,85.47,85.52,85.39,85.52,76417.0,69.1162,69.1567,69.0515,69.1567,76417.0
2017-07-26 12:00:00,85.51,85.58,85.5,85.51,35043.0,69.1486,69.2052,69.1405,69.1486,35043.0
2017-07-26 12:10:00,85.5,85.57,85.48,85.51,55058.0,69.1405,69.1971,69.1243,69.1486,55058.0
2017-07-26 12:20:00,85.52,85.54,85.46,85.48,31077.0,69.1567,69.1728,69.1082,69.1243,31077.0
2017-07-26 12:30:00,85.47,85.49,85.4,85.44,42658.0,69.1162,69.1324,69.0596,69.092,42658.0
2017-07-26 12:40:00,85.43,85.49,85.4,85.46,57184.0,69.0839,69.1324,69.0596,69.1082,57184.0
2017-07-26 12:50:00,85.47,85.5,85.45,85.49,80088.0,69.1162,69.1405,69.1001,69.1324,80088.0
2017-07-26 13:00:00,85.48,85.5,85.45,85.47,33421.0,69.1243,69.1405,69.1001,69.1162,33421.0
2017-07-26 13:10:00,85.46,85.52,85.46,85.51,43533.0,69.1082,69.1567,69.1082,69.1486,43533.0
2017-07-26 13:20:00,85.51,85.53,85.49,85.5,33671.0,69.1486,69.1648,69.1324,69.1405,33671.0
2017-07-26 13:30:00,85.51,85.58,85.49,85.55,32830.0,69.1486,69.2052,69.1324,69.1809,32830.0
2017-07-26 13:40:00,85.56,85.63,85.56,85.59,57520.0,69.189,69.2456,69.189,69.2133,57520.0
2017-07-26 13:50:00,85.6,85.61,85.54,85.55,32319.0,69.2214,69.2295,69.1728,69.1809,32319.0
2017-07-26 14:00:00,85.54,85.57,85.51,85.54,31088.0,69.1728,69.1971,69.1486,69.1728,31088.0
2017-07-26 14:10:00,85.54,85.69,85.52,85.63,30659.0,69.1728,69.2941,69.1567,69.2456,30659.0
2017-07-26 14:20:00,85.64,85.69,85.6,85.69,35973.0,69.2537,69.2941,69.2214,69.2941,35973.0
2017-07-26 14:30:00,85.68,85.71,85.65,85.66,30523.0,69.2861,69.3103,69.2618,69.2699,30523.0
2017-07-26 14:40:00,85.66,85.71,85.64,85.69,45715.0,69.2699,69.3103,69.2537,69.2941,45715.0
2017-07-26 14:50:00,85.7,85.71,85.56,85.57,55944.0,69.3022,69.3103,69.189,69.1971,55944.0
2017-07-26 15:00:00,85.56,85.64,85.55,85.59,57901.0,69.189,69.2537,69.1809,69.2133,57901.0
2017-07-26 15:10:00,85.59,85.62,85.53,85.62,65311.0,69.2133,69.2375,69.1648,69.2375,65311.0
2017-07-26 15:20:00,85.62,85.7,85.62,85.66,68676.0,69.2375,69.3022,69.2375,69.2699,68676.0
2017-07-26 15:30:00,85.66,85.69,85.64,85.67,95175.0,69.2699,69.2941,69.2537,69.278,95175.0
2017-07-26 15:40:00,85.67,85.68,85.59,85.6,117951.0,69.278,69.2861,69.2133,69.2214,117951.0
2017-07-26 15:50:00,85.59,85.75,85.58,85.73,249507.0,69.2133,69.3427,69.2052,69.3265,249507.0
2017-07-27 09:30:00,85.86,85.86,85.22,85.34,140400.0,69.4316,69.4316,68.9141,69.0111,140400.0
2017-07-27 09:40:00,85.34,85.46,85.14,85.29,96576.0,69.0111,69.1082,68.8494,68.9707,96576.0
2017-07-27 09:50:00,85.3,85.33,85.02,85.04,128963.0,68.9788,69.003,68.7523,68.7685,128963.0
2017-07-27 10:00:00,85.06,85.3,85.05,85.3,125508.0,68.7847,68.9788,68.7766,68.9788,125508.0
2017-07-27 10:10:00,85.29,85.3,85.16,85.17,109346.0,68.9707,68.9788,68.8656,68.8736,109346.0
2017-07-27 10:20:00,85.17,85.23,85.09,85.22,98566.0,68.8736,68.9222,68.8089,68.9141,98566.0
2017-07-27 10:30:00,85.21,85.32,85.18,85.28,165410.0,68.906,68.9949,68.8817,68.9626,165410.0
2017-07-27 10:40:00,85.29,85.32,85.2,85.2,73229.0,68.9707,68.9949,68.8979,68.8979,73229.0
2017-07-27 10:50:00,85.2,85.28,85.18,85.22,66299.0,68.8979,68.9626,68.8817,68.9141,66299.0
2017-07-27 11:00:00,85.24,85.24,84.98,85.0,152591.0,68.9302,68.9302,68.72,68.7362,152591.0
2017-07-27 11:10:00,85.0,85.07,84.98,85.02,145578.0,68.7362,68.7928,68.72,68.7523,145578.0
2017-07-27 11:20:00,85.02,85.06,84.88,84.91,103658.0,68.7523,68.7847,68.6391,68.6634,103658.0
2017-07-27 11:30:00,84.9,85.02,84.88,84.96,42900.0,68.6553,68.7523,68.6391,68.7038,42900.0
2017-07-27 11:40:00,84.95,84.96,84.88,84.95,88518.0,68.6957,68.7038,68.6391,68.6957,88518.0
2017-07-27 11:50:00,84.94,85.04,84.93,84.98,80987.0,68.6877,68.7685,68.6796,68.72,80987.0
2017-07-27 12:00:00,84.98,85.0,84.95,84.97,60355.0,68.72,68.7362,68.6957,68.7119,60355.0
2017-07-27 12:10:00,84.97,84.98,84.93,84.94,45636.0,68.7119,68.72,68.6796,68.6877,45636.0
2017-07-27 12:20:00,84.94,84.97,84.93,84.94,36359.0,68.6877,68.7119,68.6796,68.6877,36359.0
2017-07-27 12:30:00,84.94,85.0,84.9,84.93,60117.0,68.6877,68.7362,68.6553,68.6796,60117.0
2017-07-27 12:40:00,84.93,85.03,84.93,84.98,98211.0,68.6796,68.7604,68.6796,68.72,98211.0
2017-07-27 12:50:00,84.99,85.01,84.88,84.95,101728.0,68.7281,68.7443,68.6391,68.6957,101728.0
2017-07-27 13:00:00,84.95,84.96,84.85,84.86,164092.0,68.6957,68.7038,68.6149,68.623,164092.0
2017-07-27 13:10:00,84.86,84.9,84.68,84.69,129983.0,68.623,68.6553,68.4774,68.4855,129983.0
2017-07-27 13:20:00,84.7,84.7,84.48,84.55,226276.0,68.4936,68.4936,68.3157,68.3723,226276.0
2017-07-27 13:30:00,84.54,84.54,84.33,84.37,124688.0,68.3642,68.3642,68.1944,68.2267,124688.0
2017-07-27 13:40:00,84.37,84.58,84.34,84.57,57935.0,68.2267,68.3965,68.2025,68.3884,57935.0
2017-07-27 13:50:00,84.57,84.62,84.53,84.53,82599.0,68.3884,68.4289,68.3561,68.3561,82599.0
2017-07-27 14:00:00,84.53,84.77,84.53,84.74,60528.0,68.3561,68.5502,68.3561,68.5259,60528.0
2017-07-27 14:10:00,84.75,84.86,84.73,84.76,83035.0,68.534,68.623,68.5178,68.5421,83035.0
2017-07-27 14:20:00,84.76,84.78,84.68,84.74,90492.0,68.5421,68.5583,68.4774,68.5259,90492.0
2017-07-27 14:30:00,84.75,84.76,84.62,84.66,53596.0,68.534,68.5421,68.4289,68.4612,53596.0
2017-07-27 14:40:00,84.67,84.67,84.55,84.57,69734.0,68.4693,68.4693,68.3723,68.3884,69734.0
2017-07-27 14:50:00,84.58,84.62,84.51,84.62,95208.0,68.3965,68.4289,68.3399,68.4289,95208.0
2017-07-27 15:00:00,84.62,84.62,84.43,84.45,120991.0,68.4289,68.4289,68.2752,68.2914,120991.0
2017-07-27 15:10:00,84.46,84.56,84.44,84.47,150300.0,68.2995,68.3804,68.2833,68.3076,150300.0
2017-07-27 15:20:00,84.47,84.55,84.46,84.48,161187.0,68.3076,68.3723,68.2995,68.3157,161187.0
2017-07-27 15:30:00,84.49,84.57,84.43,84.55,141358.0,68.3238,68.3884,68.2752,68.3723,141358.0
2017-07-27 15:40:00,84.55,84.55,84.48,84.52,202612.0,68.3723,68.3723,68.3157,68.348,202612.0
2017-07-27 15:50:00,84.52,84.67,84.44,84.67,418000.0,68.348,68.4693,68.2833,68.4693,418000.0
2017-07-28 09:30:00,84.57,84.81,84.57,84.62,97676.0,68.3884,68.5825,68.3884,68.4289,97676.0
2017-07-28 09:40:00,84.64,84.77,84.52,84.54,28601.0,68.4451,68.5502,68.348,68.3642,28601.0
2017-07-28 09:50:00,84.52,84.65,84.48,84.5,44627.0,68.348,68.4531,68.3157,68.3318,44627.0
2017-07-28 10:00:00,84.51,84.66,84.35,84.44,257849.0,68.3399,68.4612,68.2105,68.2833,257849.0
2017-07-28 10:10:00,84.44,84.44,84.3,84.36,80463.0,68.2833,68.2833,68.1701,68.2186,80463.0
2017-07-28 10:20:00,84.36,84.36,84.19,84.21,89247.0,68.2186,68.2186,68.0812,68.0973,89247.0
2017-07-28 10:30:00,84.19,84.37,84.17,84.35,95129.0,68.0812,68.2267,68.065,68.2105,95129.0
2017-07-28 10:40:00,84.34,84.4,84.3,84.36,74459.0,68.2025,68.251,68.1701,68.2186,74459.0
2017-07-28 10:50:00,84.36,84.38,84.25,84.27,63471.0,68.2186,68.2348,68.1297,68.1458,63471.0
2017-07-28 11:00:00,84.28,84.5,84.27,84.5,85617.0,68.1539,68.3318,68.1458,68.3318,85617.0
2017-07-28 11:10:00,84.5,84.57,84.42,84.48,55819.0,68.3318,68.3884,68.2671,68.3157,55819.0
2017-07-28 11:20:00,84.47,84.54,84.29,84.32,65289.0,68.3076,68.3642,68.162,68.1863,65289.0
2017-07-28 11:30:00,84.3,84.36,84.28,84.31,76589.0,68.1701,68.2186,68.1539,68.1782,76589.0
2017-07-28 11:40:00,84.31,84.33,84.3,84.32,92641.0,68.1782,68.1944,68.1701,68.1863,92641.0
2017-07-28 11:50:00,84.33,84.54,84.32,84.52,51458.0,68.1944,68.3642,68.1863,68.348,51458.0
2017-07-28 12:00:00,84.51,84.57,84.46,84.47,50461.0,68.3399,68.3884,68.2995,68.3076,50461.0
2017-07-28 12:10:00,84.47,84.47,84.4,84.41,82617.0,68.3076,68.3076,68.251,68.2591,82617.0
2017-07-28 12:20:00,84.41,84.41,84.37,84.4,117350.0,68.2591,68.2591,68.2267,68.251,117350.0
2017-07-28 12:30:00,84.41,84.42,84.35,84.38,77163.0,68.2591,68.2671,68.2105,68.2348,77163.0
2017-07-28 12:40:00,84.38,84.39,84.34,84.35,81217.0,68.2348,68.2429,68.2025,68.2105,81217.0
2017-07-28 12:50:00,84.35,84.35,84.32,84.34,103321.0,68.2105,68.2105,68.1863,68.2025,103321.0
2017-07-28 13:00:00,84.34,84.51,84.33,84.45,78411.0,68.2025,68.3399,68.1944,68.2914,78411.0
2017-07-28 13:10:00,84.46,84.52,84.38,84.4,56333.0,68.2995,68.348,68.2348,68.251,56333.0
2017-07-28 13:20:00,84.4,84.43,84.3,84.31,49599.0,68.251,68.2752,68.1701,68.1782,49599.0
2017-07-28 13:30:00,84.31,84.32,84.24,84.29,54211.0,68.1782,68.1863,68.1216,68.162,54211.0
2017-07-28 13:40:00,84.28,84.37,84.28,84.32,56021.0,68.1539,68.2267,68.1539,68.1863,56021.0
2017-07-28 13:50:00,84.33,84.39,84.31,84.33,58707.0,68.1944,68.2429,68.1782,68.1944,58707.0
2017-07-28 14:00:00,84.33,84.34,84.25,84.26,76426.0,68.1944,68.2025,68.1297,68.1378,76426.0
2017-07-28 14:10:00,84.26,84.34,84.25,84.34,96027.0,68.1378,68.2025,68.1297,68.2025,96027.0
2017-07-28 14:20:00,84.34,84.37,84.3,84.34,87802.0,68.2025,68.2267,68.1701,68.2025,87802.0
2017-07-28 14:30:00,84.34,84.39,84.33,84.37,85237.0,68.2025,68.2429,68.1944,68.2267,85237.0
2017-07-28 14:40:00,84.37,84.39,84.32,84.35,80172.0,68.2267,68.2429,68.1863,68.2105,80172.0
2017-07-28 14:50:00,84.34,84.37,84.3,84.34,101539.0,68.2025,68.2267,68.1701,68.2025,101539.0
2017-07-28 15:00:00,84.34,84.36,84.3,84.31,83068.0,68.2025,68.2186,68.1701,68.1782,83068.0
2017-07-28 15:10:00,84.31,84.36,84.28,84.36,50523.0,68.1782,68.2186,68.1539,68.2186,50523.0
2017-07-28 15:20:00,84.36,84.36,84.31,84.34,67710.0,68.2186,68.2186,68.1782,68.2025,67710.0
2017-07-28 15:30:00,84.34,84.36,84.29,84.31,131862.0,68.2025,68.2186,68.162,68.1782,131862.0
2017-07-28 15:40:00,84.31,84.39,84.3,84.32,283351.0,68.1782,68.2429,68.1701,68.1863,283351.0
2017-07-28 15:50:00,84.31,84.41,84.27,84.32,540738.0,68.1782,68.2591,68.1458,68.1863,540738.0
2017-07-31 09:30:00,84.5,84.68,84.45,84.54,193896.0,68.3318,68.4774,68.2914,68.3642,193896.0
2017-07-31 09:40:00,84.54,84.55,84.35,84.39,134428.0,68.3642,68.3723,68.2105,68.2429,134428.0
2017-07-31 09:50:00,84.39,84.49,84.34,84.35,226584.0,68.2429,68.3238,68.2025,68.2105,226584.0
2017-07-31 10:00:00,84.35,84.44,84.29,84.36,97492.0,68.2105,68.2833,68.162,68.2186,97492.0
2017-07-31 10:10:00,84.36,84.42,84.35,84.38,90153.0,68.2186,68.2671,68.2105,68.2348,90153.0
2017-07-31 10:20:00,84.38,84.49,84.35,84.48,77656.0,68.2348,68.3238,68.2105,68.3157,77656.0
2017-07-31 10:30:00,84.48,84.52,84.38,84.4,100471.0,68.3157,68.348,68.2348,68.251,100471.0
2017-07-31 10:40:00,84.4,84.41,84.35,84.36,129492.0,68.251,68.2591,68.2105,68.2186,129492.0
2017-07-31 10:50:00,84.38,84.4,84.34,84.37,66283.0,68.2348,68.251,68.2025,68.2267,66283.0
2017-07-31 11:00:00,84.37,84.4,84.31,84.36,78823.0,68.2267,68.251,68.1782,68.2186,78823.0
2017-07-31 11:10:00,84.37,84.39,84.32,84.36,55124.0,68.2267,68.2429,68.1863,68.2186,55124.0
2017-07-31 11:20:00,84.36,84.44,84.35,84.44,140570.0,68.2186,68.2833,68.2105,68.2833,140570.0
2017-07-31 11:30:00,84.44,84.54,84.42,84.54,94541.0,68.2833,68.3642,68.2671,68.3642,94541.0
2017-07-31 11:40:00,84.53,84.54,84.37,84.39,96598.0,68.3561,68.3642,68.2267,68.2429,96598.0
2017-07-31 11:50:00,84.4,84.47,84.35,84.45,236651.0,68.251,68.3076,68.2105,68.2914,236651.0
2017-07-31 12:00:00,84.44,84.44,84.35,84.37,49138.0,68.2833,68.2833,68.2105,68.2267,49138.0
2017-07-31 12:10:00,84.38,84.39,84.33,84.38,34875.0,68.2348,68.2429,68.1944,68.2348,34875.0
2017-07-31 12:20:00,84.38,84.41,84.38,84.4,61032.0,68.2348,68.2591,68.2348,68.251,61032.0
2017-07-31 12:30:00,84.4,84.41,84.35,84.36,59259.0,68.251,68.2591,68.2105,68.2186,59259.0
2017-07-31 12:40:00,84.36,84.38,84.24,84.26,49711.0,68.2186,68.2348,68.1216,68.1378,49711.0
2017-07-31 12:50:00,84.26,84.29,84.2,84.28,38736.0,68.1378,68.162,68.0892,68.1539,38736.0
2017-07-31 13:00:00,84.28,84.32,84.24,84.32,38145.0,68.1539,68.1863,68.1216,68.1863,38145.0
2017-07-31 13:10:00,84.31,84.33,84.23,84.33,47170.0,68.1782,68.1944,68.1135,68.1944,47170.0
2017-07-31 13:20:00,84.34,84.4,84.34,84.37,38655.0,68.2025,68.251,68.2025,68.2267,38655.0
2017-07-31 13:30:00,84.38,84.4,84.33,84.38,72169.0,68.2348,68.251,68.1944,68.2348,72169.0
2017-07-31 13:40:00,84.38,84.41,84.35,84.39,114131.0,68.2348,68.2591,68.2105,68.2429,114131.0
2017-07-31 13:50:00,84.39,84.4,84.36,84.38,78912.0,68.2429,68.251,68.2186,68.2348,78912.0
2017-07-31 14:00:00,84.39,84.4,84.35,84.36,52698.0,68.2429,68.251,68.2105,68.2186,52698.0
2017-07-31 14:10:00,84.35,84.38,84.33,84.35,49119.0,68.2105,68.2348,68.1944,68.2105,49119.0
2017-07-31 14:20:00,84.35,84.36,84.31,84.33,39194.0,68.2105,68.2186,68.1782,68.1944,39194.0
2017-07-31 14:30:00,84.33,84.38,84.28,84.3,54253.0,68.1944,68.2348,68.1539,68.1701,54253.0
2017-07-31 14:40:00,84.3,84.35,84.29,84.29,90415.0,68.1701,68.2105,68.162,68.162,90415.0
2017-07-31 14:50:00,84.3,84.37,84.26,84.3,57217.0,68.1701,68.2267,68.1378,68.1701,57217.0
2017-07-31 15:00:00,84.29,84.31,84.18,84.26,151595.0,68.162,68.1782,68.0731,68.1378,151595.0
2017-07-31 15:10:00,84.26,84.29,84.19,84.19,129628.0,68.1378,68.162,68.0812,68.0812,129628.0
2017-07-31 15:20:00,84.19,84.21,84.11,84.2,178996.0,68.0812,68.0973,68.0165,68.0892,178996.0
2017-07-31 15:30:00,84.19,84.22,84.12,84.15,143877.0,68.0812,68.1054,68.0245,68.0488,143877.0
2017-07-31 15:40:00,84.15,84.25,84.08,84.1,246396.0,68.0488,68.1297,67.9922,68.0084,246396.0
2017-07-31 15:50:00,84.1,84.12,83.92,83.98,561454.0,68.0084,68.0245,67.8628,67.9113,561454.0
2017-08-01 09:30:00,84.11,84.38,83.77,83.81,152516.0,68.0165,68.2348,67.7415,67.7739,152516.0
2017-08-01 09:40:00,83.82,83.94,83.76,83.9,103321.0,67.782,67.879,67.7334,67.8466,103321.0
2017-08-01 09:50:00,83.91,83.91,83.67,83.78,130036.0,67.8547,67.8547,67.6607,67.7496,130036.0
2017-08-01 10:00:00,83.78,83.95,83.74,83.92,167433.0,67.7496,67.8871,67.7173,67.8628,167433.0
2017-08-01 10:10:00,83.91,83.99,83.88,83.93,111697.0,67.8547,67.9194,67.8305,67.8709,111697.0
2017-08-01 10:20:00,83.92,83.93,83.86,83.91,99599.0,67.8628,67.8709,67.8143,67.8547,99599.0
2017-08-01 10:30:00,83.91,83.95,83.88,83.91,158035.0,67.8547,67.8871,67.8305,67.8547,158035.0
2017-08-01 10:40:00,83.91,83.91,83.79,83.88,390299.0,67.8547,67.8547,67.7577,67.8305,390299.0
2017-08-01 10:50:00,83.88,83.91,83.76,83.77,96924.0,67.8305,67.8547,67.7334,67.7415,96924.0
2017-08-01 11:00:00,83.77,83.84,83.68,83.78,101183.0,67.7415,67.7981,67.6687,67.7496,101183.0
2017-08-01 11:10:00,83.77,83.79,83.71,83.71,80460.0,67.7415,67.7577,67.693,67.693,80460.0
2017-08-01 11:20:00,83.72,83.86,83.71,83.81,112303.0,67.7011,67.8143,67.693,67.7739,112303.0
2017-08-01 11:30:00,83.81,83.84,83.75,83.82,79764.0,67.7739,67.7981,67.7253,67.782,79764.0
2017-08-01 11:40:00,83.83,83.89,83.78,83.89,58060.0,67.79,67.8386,67.7496,67.8386,58060.0
2017-08-01 11:50:00,83.88,83.92,83.83,83.88,218766.0,67.8305,67.8628,67.79,67.8305,218766.0
2017-08-01 12:00:00,83.89,83.91,83.82,83.84,119841.0,67.8386,67.8547,67.782,67.7981,119841.0
2017-08-01 12:10:00,83.84,83.91,83.82,83.86,75092.0,67.7981,67.8547,67.782,67.8143,75092.0
2017-08-01 12:20:00,83.87,83.89,83.79,83.83,55292.0,67.8224,67.8386,67.7577,67.79,55292.0
2017-08-01 12:30:00,83.84,83.87,83.83,83.85,45324.0,67.7981,67.8224,67.79,67.8062,45324.0
2017-08-01 12:40:00,83.85,83.89,83.83,83.87,73614.0,67.8062,67.8386,67.79,67.8224,73614.0
2017-08-01 12:50:00,83.86,83.91,83.85,83.9,100835.0,67.8143,67.8547,67.8062,67.8466,100835.0
2017-08-01 13:00:00,83.9,83.91,83.86,83.89,48566.0,67.8466,67.8547,67.8143,67.8386,48566.0
2017-08-01 13:10:00,83.9,83.9,83.86,83.88,154254.0,67.8466,67.8466,67.8143,67.8305,154254.0
2017-08-01 13:20:00,83.89,83.89,83.82,83.86,50328.0,67.8386,67.8386,67.782,67.8143,50328.0
2017-08-01 13:30:00,83.87,83.9,83.82,83.85,49750.0,67.8224,67.8466,67.782,67.8062,49750.0
2017-08-01 13:40:00,83.85,83.88,83.82,83.84,64604.0,67.8062,67.8305,67.782,67.7981,64604.0
2017-08-01 13:50:00,83.85,83.88,83.84,83.88,48266.0,67.8062,67.8305,67.7981,67.8305,48266.0
2017-08-01 14:00:00,83.88,83.9,83.83,83.83,80028.0,67.8305,67.8466,67.79,67.79,80028.0
2017-08-01 14:10:00,83.84,83.87,83.84,83.85,61448.0,67.7981,67.8224,67.7981,67.8062,61448.0
2017-08-01 14:20:00,83.84,83.91,83.84,83.88,142150.0,67.7981,67.8547,67.7981,67.8305,142150.0
2017-08-01 14:30:00,83.88,83.88,83.83,83.85,71745.0,67.8305,67.8305,67.79,67.8062,71745.0
2017-08-01 14:40:00,83.85,83.87,83.82,83.83,87321.0,67.8062,67.8224,67.782,67.79,87321.0
2017-08-01 14:50:00,83.82,83.86,83.82,83.84,74496.0,67.782,67.8143,67.782,67.7981,74496.0
2017-08-01 15:00:00,83.85,83.87,83.82,83.85,70423.0,67.8062,67.8224,67.782,67.8062,70423.0
2017-08-01 15:10:00,83.86,83.88,83.78,83.78,82439.0,67.8143,67.8305,67.7496,67.7496,82439.0
2017-08-01 15:20:00,83.78,83.8,83.74,83.77,63428.0,67.7496,67.7658,67.7173,67.7415,63428.0
2017-08-01 15:30:00,83.77,83.81,83.75,83.77,127273.0,67.7415,67.7739,67.7253,67.7415,127273.0
2017-08-01 15:40:00,83.78,83.78,83.64,83.64,305556.0,67.7496,67.7496,67.6364,67.6364,305556.0
2017-08-01 15:50:00,83.64,83.66,83.49,83.54,490361.0,67.6364,67.6526,67.5151,67.5555,490361.0
2017-08-02 09:30:00,83.52,83.61,83.34,83.37,105886.0,67.5394,67.6121,67.3938,67.4181,105886.0
2017-08-02 09:40:00,83.37,83.49,83.25,83.3,85392.0,67.4181,67.5151,67.321,67.3614,85392.0
2017-08-02 09:50:00,83.32,83.41,83.25,83.26,70713.0,67.3776,67.4504,67.321,67.3291,70713.0
2017-08-02 10:00:00,83.27,83.38,83.25,83.28,123285.0,67.3372,67.4261,67.321,67.3453,123285.0
2017-08-02 10:10:00,83.29,83.36,83.13,83.16,109650.0,67.3534,67.41,67.224,67.2482,109650.0
2017-08-02 10:20:00,83.16,83.19,83.09,83.12,57842.0,67.2482,67.2725,67.1916,67.2159,57842.0
2017-08-02 10:30:00,83.11,83.21,83.09,83.14,160499.0,67.2078,67.2887,67.1916,67.2321,160499.0
2017-08-02 10:40:00,83.13,83.21,83.11,83.16,119077.0,67.224,67.2887,67.2078,67.2482,119077.0
2017-08-02 10:50:00,83.15,83.19,83.1,83.15,124393.0,67.2401,67.2725,67.1997,67.2401,124393.0
2017-08-02 11:00:00,83.16,83.19,83.12,83.12,71469.0,67.2482,67.2725,67.2159,67.2159,71469.0
2017-08-02 11:10:00,83.13,83.31,83.11,83.29,98185.0,67.224,67.3695,67.2078,67.3534,98185.0
2017-08-02 11:20:00,83.29,83.3,83.24,83.29,117118.0,67.3534,67.3614,67.3129,67.3534,117118.0
2017-08-02 11:30:00,83.29,83.32,83.18,83.26,102440.0,67.3534,67.3776,67.2644,67.3291,102440.0
2017-08-02 11:40:00,83.25,83.27,83.22,83.23,80508.0,67.321,67.3372,67.2968,67.3048,80508.0
2017-08-02 11:50:00,83.23,83.25,83.16,83.17,91498.0,67.3048,67.321,67.2482,67.2563,91498.0
2017-08-02 12:00:00,83.16,83.18,83.11,83.16,117233.0,67.2482,67.2644,67.2078,67.2482,117233.0
2017-08-02 12:10:00,83.16,83.17,83.11,83.17,77592.0,67.2482,67.2563,67.2078,67.2563,77592.0
2017-08-02 12:20:00,83.18,83.22,83.15,83.17,47564.0,67.2644,67.2968,67.2401,67.2563,47564.0
2017-08-02 12:30:00,83.17,83.24,83.16,83.18,65570.0,67.2563,67.3129,67.2482,67.2644,65570.0
2017-08-02 12:40:00,83.19,83.22,83.17,83.18,55837.0,67.2725,67.2968,67.2563,67.2644,55837.0
2017-08-02 12:50:00,83.18,83.19,83.14,83.16,33658.0,67.2644,67.2725,67.2321,67.2482,33658.0
2017-08-02 13:00:00,83.15,83.18,83.12,83.17,46018.0,67.2401,67.2644,67.2159,67.2563,46018.0
2017-08-02 13:10:00,83.17,83.18,83.14,83.16,61016.0,67.2563,67.2644,67.2321,67.2482,61016.0
2017-08-02 13:20:00,83.16,83.19,83.14,83.17,57433.0,67.2482,67.2725,67.2321,67.2563,57433.0
2017-08-02 13:30:00,83.17,83.19,83.15,83.18,97286.0,67.2563,67.2725,67.2401,67.2644,97286.0
2017-08-02 13:40:00,83.18,83.21,83.17,83.19,91119.0,67.2644,67.2887,67.2563,67.2725,91119.0
2017-08-02 13:50:00,83.2,83.21,83.16,83.19,124569.0,67.2806,67.2887,67.2482,67.2725,124569.0
2017-08-02 14:00:00,83.19,83.21,83.15,83.17,76839.0,67.2725,67.2887,67.2401,67.2563,76839.0
2017-08-02 14:10:00,83.17,83.18,83.08,83.09,83927.0,67.2563,67.2644,67.1835,67.1916,83927.0
2017-08-02 14:20:00,83.08,83.15,83.07,83.1,75227.0,67.1835,67.2401,67.1755,67.1997,75227.0
2017-08-02 14:30:00,83.1,83.18,83.09,83.09,88819.0,67.1997,67.2644,67.1916,67.1916,88819.0
2017-08-02 14:40:00,83.1,83.12,82.98,82.99,115699.0,67.1997,67.2159,67.1027,67.1108,115699.0
2017-08-02 14:50:00,83.0,83.04,82.98,83.02,78940.0,67.1188,67.1512,67.1027,67.135,78940.0
2017-08-02 15:00:00,83.02,83.08,83.0,83.06,86728.0,67.135,67.1835,67.1188,67.1674,86728.0
2017-08-02 15:10:00,83.05,83.06,83.04,83.06,78748.0,67.1593,67.1674,67.1512,67.1674,78748.0
2017-08-02 15:20:00,83.06,83.15,83.03,83.15,126528.0,67.1674,67.2401,67.1431,67.2401,126528.0
2017-08-02 15:30:00,83.15,83.17,83.02,83.04,190572.0,67.2401,67.2563,67.135,67.1512,190572.0
2017-08-02 15:40:00,83.05,83.08,83.02,83.03,268591.0,67.1593,67.1835,67.135,67.1431,268591.0
2017-08-02 15:50:00,83.03,83.18,83.02,83.17,410539.0,67.1431,67.2644,67.135,67.2563,410539.0
2017-08-03 09:30:00,82.96,83.21,82.82,83.16,105074.0,67.0865,67.2887,66.9733,67.2482,105074.0
2017-08-03 09:40:00,83.19,83.32,83.16,83.17,73070.0,67.2725,67.3776,67.2482,67.2563,73070.0
2017-08-03 09:50:00,83.17,83.26,83.12,83.2,126723.0,67.2563,67.3291,67.2159,67.2806,126723.0
2017-08-03 10:00:00,83.21,83.39,83.19,83.37,187797.0,67.2887,67.4342,67.2725,67.4181,187797.0
2017-08-03 10:10:00,83.37,83.44,83.27,83.36,94326.0,67.4181,67.4747,67.3372,67.41,94326.0
2017-08-03 10:20:00,83.36,83.38,83.26,83.33,115775.0,67.41,67.4261,67.3291,67.3857,115775.0
2017-08-03 10:30:00,83.34,83.39,83.29,83.33,99771.0,67.3938,67.4342,67.3534,67.3857,99771.0
2017-08-03 10:40:00,83.34,83.39,83.3,83.34,138554.0,67.3938,67.4342,67.3614,67.3938,138554.0
2017-08-03 10:50:00,83.35,83.38,83.31,83.35,106241.0,67.4019,67.4261,67.3695,67.4019,106241.0
2017-08-03 11:00:00,83.35,83.36,83.29,83.32,66232.0,67.4019,67.41,67.3534,67.3776,66232.0
2017-08-03 11:10:00,83.31,83.35,83.31,83.34,87793.0,67.3695,67.4019,67.3695,67.3938,87793.0
2017-08-03 11:20:00,83.34,83.37,83.29,83.31,88227.0,67.3938,67.4181,67.3534,67.3695,88227.0
2017-08-03 11:30:00,83.31,83.32,83.21,83.23,99940.0,67.3695,67.3776,67.2887,67.3048,99940.0
2017-08-03 11:40:00,83.24,83.42,83.23,83.4,91680.0,67.3129,67.4585,67.3048,67.4423,91680.0
2017-08-03 11:50:00,83.4,83.42,83.32,83.39,258657.0,67.4423,67.4585,67.3776,67.4342,258657.0
2017-08-03 12:00:00,83.39,83.4,83.34,83.36,147699.0,67.4342,67.4423,67.3938,67.41,147699.0
2017-08-03 12:10:00,83.35,83.36,83.31,83.32,106266.0,67.4019,67.41,67.3695,67.3776,106266.0
2017-08-03 12:20:00,83.32,83.4,83.3,83.37,170485.0,67.3776,67.4423,67.3614,67.4181,170485.0
2017-08-03 12:30:00,83.37,83.38,83.31,83.33,72688.0,67.4181,67.4261,67.3695,67.3857,72688.0
2017-08-03 12:40:00,83.33,83.34,83.22,83.29,111616.0,67.3857,67.3938,67.2968,67.3534,111616.0
2017-08-03 12:50:00,83.29,83.33,83.26,83.29,60075.0,67.3534,67.3857,67.3291,67.3534,60075.0
2017-08-03 13:00:00,83.3,83.33,83.29,83.31,110458.0,67.3614,67.3857,67.3534,67.3695,110458.0
2017-08-03 13:10:00,83.31,83.37,83.29,83.36,136754.0,67.3695,67.4181,67.3534,67.41,136754.0
2017-08-03 13:20:00,83.36,83.37,83.34,83.36,65864.0,67.41,67.4181,67.3938,67.41,65864.0
2017-08-03 13:30:00,83.36,83.37,83.32,83.34,80660.0,67.41,67.4181,67.3776,67.3938,80660.0
2017-08-03 13:40:00,83.35,83.37,83.34,83.35,92853.0,67.4019,67.4181,67.3938,67.4019,92853.0
2017-08-03 13:50:00,83.35,83.4,83.33,83.37,138271.0,67.4019,67.4423,67.3857,67.4181,138271.0
2017-08-03 14:00:00,83.37,83.38,83.35,83.38,72937.0,67.4181,67.4261,67.4019,67.4261,72937.0
2017-08-03 14:10:00,83.37,83.43,83.35,83.4,128513.0,67.4181,67.4666,67.4019,67.4423,128513.0
2017-08-03 14:20:00,83.41,83.47,83.4,83.42,177093.0,67.4504,67.4989,67.4423,67.4585,177093.0
2017-08-03 14:30:00,83.43,83.47,83.42,83.44,96810.0,67.4666,67.4989,67.4585,67.4747,96810.0
2017-08-03 14:40:00,83.44,83.46,83.41,83.44,72534.0,67.4747,67.4908,67.4504,67.4747,72534.0
2017-08-03 14:50:00,83.44,83.46,83.41,83.43,65053.0,67.4747,67.4908,67.4504,67.4666,65053.0
2017-08-03 15:00:00,83.42,83.45,83.36,83.38,69797.0,67.4585,67.4827,67.41,67.4261,69797.0
2017-08-03 15:10:00,83.38,83.46,83.38,83.43,124328.0,67.4261,67.4908,67.4261,67.4666,124328.0
2017-08-03 15:20:00,83.43,83.49,83.4,83.47,168682.0,67.4666,67.5151,67.4423,67.4989,168682.0
2017-08-03 15:30:00,83.48,83.49,83.39,83.44,180921.0,67.507,67.5151,67.4342,67.4747,180921.0
2017-08-03 15:40:00,83.43,83.46,83.42,83.43,153037.0,67.4666,67.4908,67.4585,67.4666,153037.0
2017-08-03 15:50:00,83.43,83.44,83.25,83.29,544973.0,67.4666,67.4747,67.321,67.3534,544973.0
2017-08-04 09:30:00,83.54,83.96,83.53,83.71,123867.0,67.5555,67.8952,67.5474,67.693,123867.0
2017-08-04 09:40:00,83.69,83.88,83.69,83.8,116990.0,67.6768,67.8305,67.6768,67.7658,116990.0
2017-08-04 09:50:00,83.8,83.8,83.48,83.48,117405.0,67.7658,67.7658,67.507,67.507,117405.0
2017-08-04 10:00:00,83.46,83.53,83.37,83.46,80779.0,67.4908,67.5474,67.4181,67.4908,80779.0
2017-08-04 10:10:00,83.47,83.5,83.35,83.36,101253.0,67.4989,67.5232,67.4019,67.41,101253.0
2017-08-04 10:20:00,83.37,83.52,83.31,83.52,67235.0,67.4181,67.5394,67.3695,67.5394,67235.0
2017-08-04 10:30:00,83.52,83.54,83.38,83.41,109735.0,67.5394,67.5555,67.4261,67.4504,109735.0
2017-08-04 10:40:00,83.41,83.47,83.34,83.38,70704.0,67.4504,67.4989,67.3938,67.4261,70704.0
2017-08-04 10:50:00,83.37,83.38,83.23,83.32,72664.0,67.4181,67.4261,67.3048,67.3776,72664.0
2017-08-04 11:00:00,83.32,83.37,83.23,83.29,106095.0,67.3776,67.4181,67.3048,67.3534,106095.0
2017-08-04 11:10:00,83.28,83.42,83.27,83.4,67234.0,67.3453,67.4585,67.3372,67.4423,67234.0
2017-08-04 11:20:00,83.38,83.4,83.28,83.33,76534.0,67.4261,67.4423,67.3453,67.3857,76534.0
2017-08-04 11:30:00,83.34,83.35,83.28,83.32,72554.0,67.3938,67.4019,67.3453,67.3776,72554.0
2017-08-04 11:40:00,83.33,83.42,83.32,83.41,59743.0,67.3857,67.4585,67.3776,67.4504,59743.0
2017-08-04 11:50:00,83.41,83.52,83.39,83.52,62019.0,67.4504,67.5394,67.4342,67.5394,62019.0
2017-08-04 12:00:00,83.51,83.54,83.47,83.47,51654.0,67.5313,67.5555,67.4989,67.4989,51654.0
2017-08-04 12:10:00,83.46,83.47,83.41,83.41,57325.0,67.4908,67.4989,67.4504,67.4504,57325.0
2017-08-04 12:20:00,83.41,83.44,83.36,83.38,42256.0,67.4504,67.4747,67.41,67.4261,42256.0
2017-08-04 12:30:00,83.38,83.44,83.35,83.41,50663.0,67.4261,67.4747,67.4019,67.4504,50663.0
2017-08-04 12:40:00,83.42,83.44,83.39,83.43,32654.0,67.4585,67.4747,67.4342,67.4666,32654.0
2017-08-04 12:50:00,83.43,83.47,83.41,83.45,39458.0,67.4666,67.4989,67.4504,67.4827,39458.0
2017-08-04 13:00:00,83.44,83.49,83.43,83.47,51975.0,67.4747,67.5151,67.4666,67.4989,51975.0
2017-08-04 13:10:00,83.47,83.48,83.42,83.46,31341.0,67.4989,67.507,67.4585,67.4908,31341.0
2017-08-04 13:20:00,83.46,83.53,83.44,83.52,30886.0,67.4908,67.5474,67.4747,67.5394,30886.0
2017-08-04 13:30:00,83.52,83.56,83.51,83.51,45213.0,67.5394,67.5717,67.5313,67.5313,45213.0
2017-08-04 13:40:00,83.51,83.58,83.49,83.57,40093.0,67.5313,67.5879,67.5151,67.5798,40093.0
2017-08-04 13:50:00,83.56,83.6,83.55,83.59,38485.0,67.5717,67.604,67.5636,67.596,38485.0
2017-08-04 14:00:00,83.59,83.63,83.59,83.62,39964.0,67.596,67.6283,67.596,67.6202,39964.0
2017-08-04 14:10:00,83.62,83.66,83.61,83.61,35337.0,67.6202,67.6526,67.6121,67.6121,35337.0
2017-08-04 14:20:00,83.62,83.65,83.6,83.65,45153.0,67.6202,67.6445,67.604,67.6445,45153.0
2017-08-04 14:30:00,83.65,83.67,83.63,83.65,73790.0,67.6445,67.6607,67.6283,67.6445,73790.0
2017-08-04 14:40:00,83.66,83.67,83.62,83.65,44292.0,67.6526,67.6607,67.6202,67.6445,44292.0
2017-08-04 14:50:00,83.65,83.69,83.61,83.68,55582.0,67.6445,67.6768,67.6121,67.6687,55582.0
2017-08-04 15:00:00,83.68,83.72,83.67,83.7,50389.0,67.6687,67.7011,67.6607,67.6849,50389.0
2017-08-04 15:10:00,83.7,83.72,83.66,83.67,54698.0,67.6849,67.7011,67.6526,67.6607,54698.0
2017-08-04 15:20:00,83.67,83.73,83.67,83.72,59604.0,67.6607,67.7092,67.6607,67.7011,59604.0
2017-08-04 15:30:00,83.72,83.72,83.64,83.67,62324.0,67.7011,67.7011,67.6364,67.6607,62324.0
2017-08-04 15:40:00,83.67,83.72,83.6,83.62,121295.0,67.6607,67.7011,67.604,67.6202,121295.0
2017-08-04 15:50:00,83.63,83.71,83.61,83.67,380669.0,67.6283,67.693,67.6121,67.6607,380669.0
2017-08-07 09:30:00,83.77,83.89,83.7,83.86,123993.0,67.7415,67.8386,67.6849,67.8143,123993.0
2017-08-07 09:40:00,83.85,83.98,83.79,83.89,94929.0,67.8062,67.9113,67.7577,67.8386,94929.0
2017-08-07 09:50:00,83.88,84.0,83.86,83.96,72763.0,67.8305,67.9275,67.8143,67.8952,72763.0
2017-08-07 10:00:00,83.96,84.02,83.92,84.01,88470.0,67.8952,67.9437,67.8628,67.9356,88470.0
2017-08-07 10:10:00,84.01,84.01,83.94,83.99,56645.0,67.9356,67.9356,67.879,67.9194,56645.0
2017-08-07 10:20:00,83.99,84.01,83.85,83.85,37751.0,67.9194,67.9356,67.8062,67.8062,37751.0
2017-08-07 10:30:00,83.86,83.98,83.81,83.98,56287.0,67.8143,67.9113,67.7739,67.9113,56287.0
2017-08-07 10:40:00,83.98,84.07,83.97,84.02,62336.0,67.9113,67.9841,67.9032,67.9437,62336.0
2017-08-07 10:50:00,84.02,84.07,84.0,84.03,43890.0,67.9437,67.9841,67.9275,67.9518,43890.0
2017-08-07 11:00:00,84.03,84.18,84.03,84.18,71338.0,67.9518,68.0731,67.9518,68.0731,71338.0
2017-08-07 11:10:00,84.18,84.21,84.12,84.19,52068.0,68.0731,68.0973,68.0245,68.0812,52068.0
2017-08-07 11:20:00,84.18,84.21,84.13,84.21,48938.0,68.0731,68.0973,68.0326,68.0973,48938.0
2017-08-07 11:30:00,84.2,84.22,84.17,84.17,57253.0,68.0892,68.1054,68.065,68.065,57253.0
2017-08-07 11:40:00,84.17,84.45,84.13,84.42,133547.0,68.065,68.2914,68.0326,68.2671,133547.0
2017-08-07 11:50:00,84.42,84.53,84.3,84.32,93721.0,68.2671,68.3561,68.1701,68.1863,93721.0
2017-08-07 12:00:00,84.31,84.37,84.29,84.34,102644.0,68.1782,68.2267,68.162,68.2025,102644.0
2017-08-07 12:10:00,84.34,84.5,84.34,84.45,138753.0,68.2025,68.3318,68.2025,68.2914,138753.0
2017-08-07 12:20:00,84.45,84.51,84.43,84.48,39068.0,68.2914,68.3399,68.2752,68.3157,39068.0
2017-08-07 12:30:00,84.49,84.51,84.39,84.48,49677.0,68.3238,68.3399,68.2429,68.3157,49677.0
2017-08-07 12:40:00,84.47,84.48,84.37,84.41,68481.0,68.3076,68.3157,68.2267,68.2591,68481.0
2017-08-07 12:50:00,84.41,84.45,84.33,84.41,79456.0,68.2591,68.2914,68.1944,68.2591,79456.0
2017-08-07 13:00:00,84.42,84.5,84.41,84.46,141508.0,68.2671,68.3318,68.2591,68.2995,141508.0
2017-08-07 13:10:00,84.45,84.51,84.44,84.5,215082.0,68.2914,68.3399,68.2833,68.3318,215082.0
2017-08-07 13:20:00,84.5,84.55,84.45,84.45,35666.0,68.3318,68.3723,68.2914,68.2914,35666.0
2017-08-07 13:30:00,84.46,84.47,84.43,84.47,45301.0,68.2995,68.3076,68.2752,68.3076,45301.0
2017-08-07 13:40:00,84.46,84.47,84.44,84.45,46930.0,68.2995,68.3076,68.2833,68.2914,46930.0
2017-08-07 13:50:00,84.46,84.5,84.41,84.47,81783.0,68.2995,68.3318,68.2591,68.3076,81783.0
2017-08-07 14:00:00,84.46,84.47,84.38,84.39,36077.0,68.2995,68.3076,68.2348,68.2429,36077.0
2017-08-07 14:10:00,84.38,84.46,84.38,84.45,75371.0,68.2348,68.2995,68.2348,68.2914,75371.0
2017-08-07 14:20:00,84.45,84.46,84.35,84.36,36836.0,68.2914,68.2995,68.2105,68.2186,36836.0
2017-08-07 14:30:00,84.36,84.42,84.35,84.39,29842.0,68.2186,68.2671,68.2105,68.2429,29842.0
2017-08-07 14:40:00,84.4,84.42,84.33,84.41,66110.0,68.251,68.2671,68.1944,68.2591,66110.0
2017-08-07 14:50:00,84.4,84.41,84.31,84.31,28435.0,68.251,68.2591,68.1782,68.1782,28435.0
2017-08-07 15:00:00,84.31,84.37,84.31,84.34,116337.0,68.1782,68.2267,68.1782,68.2025,116337.0
2017-08-07 15:10:00,84.33,84.34,84.26,84.27,35695.0,68.1944,68.2025,68.1378,68.1458,35695.0
2017-08-07 15:20:00,84.27,84.32,84.24,84.31,55499.0,68.1458,68.1863,68.1216,68.1782,55499.0
2017-08-07 15:30:00,84.31,84.32,84.27,84.3,56348.0,68.1782,68.1863,68.1458,68.1701,56348.0
2017-08-07 15:40:00,84.29,84.38,84.25,84.35,100076.0,68.162,68.2348,68.1297,68.2105,100076.0
2017-08-07 15:50:00,84.35,84.41,84.3,84.34,275539.0,68.2105,68.2591,68.1701,68.2025,275539.0
2017-08-08 09:30:00,84.29,84.53,84.26,84.33,144892.0,68.162,68.3561,68.1378,68.1944,144892.0
2017-08-08 09:40:00,84.33,84.41,84.24,84.26,54318.0,68.1944,68.2591,68.1216,68.1378,54318.0
2017-08-08 09:50:00,84.25,84.32,84.22,84.29,57073.0,68.1297,68.1863,68.1054,68.162,57073.0
2017-08-08 10:00:00,84.3,84.35,84.28,84.34,43517.0,68.1701,68.2105,68.1539,68.2025,43517.0
2017-08-08 10:10:00,84.34,84.39,84.32,84.39,65470.0,68.2025,68.2429,68.1863,68.2429,65470.0
2017-08-08 10:20:00,84.4,84.4,84.25,84.3,85648.0,68.251,68.251,68.1297,68.1701,85648.0
2017-08-08 10:30:00,84.28,84.29,84.07,84.1,88901.0,68.1539,68.162,67.9841,68.0084,88901.0
2017-08-08 10:40:00,84.1,84.12,84.03,84.08,47366.0,68.0084,68.0245,67.9518,67.9922,47366.0
2017-08-08 10:50:00,84.09,84.13,84.06,84.13,84601.0,68.0003,68.0326,67.976,68.0326,84601.0
2017-08-08 11:00:00,84.12,84.13,84.01,84.01,64026.0,68.0245,68.0326,67.9356,67.9356,64026.0
2017-08-08 11:10:00,84.0,84.1,84.0,84.01,159089.0,67.9275,68.0084,67.9275,67.9356,159089.0
2017-08-08 11:20:00,84.02,84.05,83.96,84.0,60397.0,67.9437,67.9679,67.8952,67.9275,60397.0
2017-08-08 11:30:00,84.01,84.11,84.0,84.08,145252.0,67.9356,68.0165,67.9275,67.9922,145252.0
2017-08-08 11:40:00,84.07,84.1,84.06,84.1,168064.0,67.9841,68.0084,67.976,68.0084,168064.0
2017-08-08 11:50:00,84.1,84.24,84.09,84.19,123673.0,68.0084,68.1216,68.0003,68.0812,123673.0
2017-08-08 12:00:00,84.18,84.3,84.16,84.27,64884.0,68.0731,68.1701,68.0569,68.1458,64884.0
2017-08-08 12:10:00,84.28,84.29,84.1,84.1,49653.0,68.1539,68.162,68.0084,68.0084,49653.0
2017-08-08 12:20:00,84.1,84.16,84.01,84.11,65063.0,68.0084,68.0569,67.9356,68.0165,65063.0
2017-08-08 12:30:00,84.11,84.23,84.1,84.19,56283.0,68.0165,68.1135,68.0084,68.0812,56283.0
2017-08-08 12:40:00,84.19,84.25,84.16,84.2,34892.0,68.0812,68.1297,68.0569,68.0892,34892.0
2017-08-08 12:50:00,84.2,84.21,84.12,84.15,43641.0,68.0892,68.0973,68.0245,68.0488,43641.0
2017-08-08 13:00:00,84.15,84.19,84.11,84.17,50075.0,68.0488,68.0812,68.0165,68.065,50075.0
2017-08-08 13:10:00,84.17,84.19,84.16,84.16,39921.0,68.065,68.0812,68.0569,68.0569,39921.0
2017-08-08 13:20:00,84.17,84.19,84.14,84.15,50708.0,68.065,68.0812,68.0407,68.0488,50708.0
2017-08-08 13:30:00,84.15,84.17,84.1,84.13,46900.0,68.0488,68.065,68.0084,68.0326,46900.0
2017-08-08 13:40:00,84.13,84.16,84.1,84.14,32466.0,68.0326,68.0569,68.0084,68.0407,32466.0
2017-08-08 13:50:00,84.15,84.15,84.08,84.1,49857.0,68.0488,68.0488,67.9922,68.0084,49857.0
2017-08-08 14:00:00,84.1,84.13,84.07,84.09,36529.0,68.0084,68.0326,67.9841,68.0003,36529.0
2017-08-08 14:10:00,84.09,84.12,84.04,84.08,47716.0,68.0003,68.0245,67.9599,67.9922,47716.0
2017-08-08 14:20:00,84.08,84.13,84.08,84.09,29754.0,67.9922,68.0326,67.9922,68.0003,29754.0
2017-08-08 14:30:00,84.09,84.11,84.08,84.09,36756.0,68.0003,68.0165,67.9922,68.0003,36756.0
2017-08-08 14:40:00,84.09,84.11,84.01,84.01,52804.0,68.0003,68.0165,67.9356,67.9356,52804.0
2017-08-08 14:50:00,84.01,84.01,83.94,83.96,48159.0,67.9356,67.9356,67.879,67.8952,48159.0
2017-08-08 15:00:00,83.97,83.98,83.9,83.94,56209.0,67.9032,67.9113,67.8466,67.879,56209.0
2017-08-08 15:10:00,83.95,83.96,83.85,83.91,57091.0,67.8871,67.8952,67.8062,67.8547,57091.0
2017-08-08 15:20:00,83.9,83.91,83.75,83.81,80257.0,67.8466,67.8547,67.7253,67.7739,80257.0
2017-08-08 15:30:00,83.81,83.85,83.72,83.81,129794.0,67.7739,67.8062,67.7011,67.7739,129794.0
2017-08-08 15:40:00,83.82,83.91,83.8,83.82,182825.0,67.782,67.8547,67.7658,67.782,182825.0
2017-08-08 15:50:00,83.81,83.82,83.67,83.8,399374.0,67.7739,67.782,67.6607,67.7658,399374.0
2017-08-09 09:30:00,83.75,84.02,83.57,83.7,155974.0,67.7253,67.9437,67.5798,67.6849,155974.0
2017-08-09 09:40:00,83.7,83.81,83.51,83.81,106259.0,67.6849,67.7739,67.5313,67.7739,106259.0
2017-08-09 09:50:00,83.82,83.9,83.68,83.71,130562.0,67.782,67.8466,67.6687,67.693,130562.0
2017-08-09 10:00:00,83.71,83.71,83.54,83.59,94582.0,67.693,67.693,67.5555,67.596,94582.0
2017-08-09 10:10:00,83.59,83.69,83.57,83.65,69283.0,67.596,67.6768,67.5798,67.6445,69283.0
2017-08-09 10:20:00,83.65,83.68,83.6,83.62,53500.0,67.6445,67.6687,67.604,67.6202,53500.0
2017-08-09 10:30:00,83.63,83.77,83.62,83.75,63695.0,67.6283,67.7415,67.6202,67.7253,63695.0
2017-08-09 10:40:00,83.75,83.79,83.64,83.65,66229.0,67.7253,67.7577,67.6364,67.6445,66229.0
2017-08-09 10:50:00,83.64,83.75,83.64,83.73,71023.0,67.6364,67.7253,67.6364,67.7092,71023.0
2017-08-09 11:00:00,83.74,83.76,83.69,83.69,49995.0,67.7173,67.7334,67.6768,67.6768,49995.0
2017-08-09 11:10:00,83.69,83.72,83.63,83.63,45528.0,67.6768,67.7011,67.6283,67.6283,45528.0
2017-08-09 11:20:00,83.64,83.75,83.64,83.73,48168.0,67.6364,67.7253,67.6364,67.7092,48168.0
2017-08-09 11:30:00,83.73,83.77,83.67,83.72,39813.0,67.7092,67.7415,67.6607,67.7011,39813.0
2017-08-09 11:40:00,83.72,83.75,83.68,83.72,48917.0,67.7011,67.7253,67.6687,67.7011,48917.0
2017-08-09 11:50:00,83.72,83.84,83.67,83.79,76078.0,67.7011,67.7981,67.6607,67.7577,76078.0
2017-08-09 12:00:00,83.79,83.79,83.69,83.69,47184.0,67.7577,67.7577,67.6768,67.6768,47184.0
2017-08-09 12:10:00,83.7,83.74,83.65,83.74,48485.0,67.6849,67.7173,67.6445,67.7173,48485.0
2017-08-09 12:20:00,83.74,83.76,83.69,83.75,69091.0,67.7173,67.7334,67.6768,67.7253,69091.0
2017-08-09 12:30:00,83.75,83.75,83.68,83.73,35952.0,67.7253,67.7253,67.6687,67.7092,35952.0
2017-08-09 12:40:00,83.74,83.77,83.71,83.72,21057.0,67.7173,67.7415,67.693,67.7011,21057.0
2017-08-09 12:50:00,83.72,83.73,83.68,83.7,24665.0,67.7011,67.7092,67.6687,67.6849,24665.0
2017-08-09 13:00:00,83.7,83.77,83.69,83.73,27770.0,67.6849,67.7415,67.6768,67.7092,27770.0
2017-08-09 13:10:00,83.74,83.74,83.69,83.7,23392.0,67.7173,67.7173,67.6768,67.6849,23392.0
2017-08-09 13:20:00,83.7,83.74,83.69,83.71,31598.0,67.6849,67.7173,67.6768,67.693,31598.0
2017-08-09 13:30:00,83.71,83.74,83.7,83.7,49562.0,67.693,67.7173,67.6849,67.6849,49562.0
2017-08-09 13:40:00,83.7,83.73,83.61,83.61,53146.0,67.6849,67.7092,67.6121,67.6121,53146.0
2017-08-09 13:50:00,83.6,83.69,83.56,83.67,149489.0,67.604,67.6768,67.5717,67.6607,149489.0
2017-08-09 14:00:00,83.68,83.72,83.64,83.72,209076.0,67.6687,67.7011,67.6364,67.7011,209076.0
2017-08-09 14:10:00,83.72,83.76,83.68,83.75,28051.0,67.7011,67.7334,67.6687,67.7253,28051.0
2017-08-09 14:20:00,83.75,83.78,83.72,83.77,50136.0,67.7253,67.7496,67.7011,67.7415,50136.0
2017-08-09 14:30:00,83.78,83.8,83.74,83.78,93486.0,67.7496,67.7658,67.7173,67.7496,93486.0
2017-08-09 14:40:00,83.78,83.83,83.76,83.83,49148.0,67.7496,67.79,67.7334,67.79,49148.0
2017-08-09 14:50:00,83.82,83.84,83.78,83.8,56077.0,67.782,67.7981,67.7496,67.7658,56077.0
2017-08-09 15:00:00,83.8,83.82,83.77,83.78,39375.0,67.7658,67.782,67.7415,67.7496,39375.0
2017-08-09 15:10:00,83.79,83.86,83.78,83.84,55385.0,67.7577,67.8143,67.7496,67.7981,55385.0
2017-08-09 15:20:00,83.85,83.91,83.83,83.84,55848.0,67.8062,67.8547,67.79,67.7981,55848.0
2017-08-09 15:30:00,83.83,83.86,83.76,83.85,70850.0,67.79,67.8143,67.7334,67.8062,70850.0
2017-08-09 15:40:00,83.85,83.92,83.85,83.91,114531.0,67.8062,67.8628,67.8062,67.8547,114531.0
2017-08-09 15:50:00,83.91,83.95,83.87,83.9,220553.0,67.8547,67.8871,67.8224,67.8466,220553.0
2017-08-10 09:30:00,83.58,83.86,83.49,83.7,119671.0,67.5879,67.8143,67.5151,67.6849,119671.0
2017-08-10 09:40:00,83.7,83.7,83.51,83.61,61316.0,67.6849,67.6849,67.5313,67.6121,61316.0
2017-08-10 09:50:00,83.6,83.79,83.59,83.74,48685.0,67.604,67.7577,67.596,67.7173,48685.0
2017-08-10 10:00:00,83.75,83.75,83.51,83.56,81967.0,67.7253,67.7253,67.5313,67.5717,81967.0
2017-08-10 10:10:00,83.55,83.6,83.42,83.54,83077.0,67.5636,67.604,67.4585,67.5555,83077.0
2017-08-10 10:20:00,83.54,83.59,83.42,83.47,75422.0,67.5555,67.596,67.4585,67.4989,75422.0
2017-08-10 10:30:00,83.47,83.54,83.37,83.47,78222.0,67.4989,67.5555,67.4181,67.4989,78222.0
2017-08-10 10:40:00,83.46,83.55,83.43,83.53,72546.0,67.4908,67.5636,67.4666,67.5474,72546.0
2017-08-10 10:50:00,83.53,83.55,83.47,83.47,68621.0,67.5474,67.5636,67.4989,67.4989,68621.0
2017-08-10 11:00:00,83.47,83.58,83.43,83.56,57357.0,67.4989,67.5879,67.4666,67.5717,57357.0
2017-08-10 11:10:00,83.57,83.59,83.5,83.56,41836.0,67.5798,67.596,67.5232,67.5717,41836.0
2017-08-10 11:20:00,83.56,83.6,83.49,83.55,117346.0,67.5717,67.604,67.5151,67.5636,117346.0
2017-08-10 11:30:00,83.55,83.65,83.55,83.62,44762.0,67.5636,67.6445,67.5636,67.6202,44762.0
2017-08-10 11:40:00,83.62,83.63,83.57,83.59,37850.0,67.6202,67.6283,67.5798,67.596,37850.0
2017-08-10 11:50:00,83.59,83.6,83.53,83.53,68381.0,67.596,67.604,67.5474,67.5474,68381.0
2017-08-10 12:00:00,83.53,83.53,83.45,83.51,39418.0,67.5474,67.5474,67.4827,67.5313,39418.0
2017-08-10 12:10:00,83.52,83.54,83.37,83.42,47594.0,67.5394,67.5555,67.4181,67.4585,47594.0
2017-08-10 12:20:00,83.42,83.44,83.34,83.36,35444.0,67.4585,67.4747,67.3938,67.41,35444.0
2017-08-10 12:30:00,83.36,83.39,83.24,83.26,84298.0,67.41,67.4342,67.3129,67.3291,84298.0
2017-08-10 12:40:00,83.26,83.38,83.25,83.36,60416.0,67.3291,67.4261,67.321,67.41,60416.0
2017-08-10 12:50:00,83.35,83.43,83.3,83.3,74867.0,67.4019,67.4666,67.3614,67.3614,74867.0
2017-08-10 13:00:00,83.3,83.39,83.29,83.33,65312.0,67.3614,67.4342,67.3534,67.3857,65312.0
2017-08-10 13:10:00,83.34,83.36,83.27,83.3,37185.0,67.3938,67.41,67.3372,67.3614,37185.0
2017-08-10 13:20:00,83.3,83.36,83.28,83.3,41231.0,67.3614,67.41,67.3453,67.3614,41231.0
2017-08-10 13:30:00,83.31,83.34,83.29,83.32,38462.0,67.3695,67.3938,67.3534,67.3776,38462.0
2017-08-10 13:40:00,83.32,83.36,83.27,83.32,59145.0,67.3776,67.41,67.3372,67.3776,59145.0
2017-08-10 13:50:00,83.33,83.38,83.32,83.36,49773.0,67.3857,67.4261,67.3776,67.41,49773.0
2017-08-10 14:00:00,83.36,83.37,83.32,83.36,45951.0,67.41,67.4181,67.3776,67.41,45951.0
2017-08-10 14:10:00,83.36,83.43,83.36,83.42,49178.0,67.41,67.4666,67.41,67.4585,49178.0
2017-08-10 14:20:00,83.42,83.49,83.4,83.48,49722.0,67.4585,67.5151,67.4423,67.507,49722.0
2017-08-10 14:30:00,83.48,83.55,83.43,83.44,84295.0,67.507,67.5636,67.4666,67.4747,84295.0
2017-08-10 14:40:00,83.44,83.46,83.39,83.45,48664.0,67.4747,67.4908,67.4342,67.4827,48664.0
2017-08-10 14:50:00,83.45,83.46,83.39,83.43,56480.0,67.4827,67.4908,67.4342,67.4666,56480.0
2017-08-10 15:00:00,83.43,83.45,83.32,83.34,74870.0,67.4666,67.4827,67.3776,67.3938,74870.0
2017-08-10 15:10:00,83.35,83.35,83.11,83.15,88780.0,67.4019,67.4019,67.2078,67.2401,88780.0
2017-08-10 15:20:00,83.15,83.17,83.1,83.15,122303.0,67.2401,67.2563,67.1997,67.2401,122303.0
2017-08-10 15:30:00,83.15,83.22,83.12,83.18,115182.0,67.2401,67.2968,67.2159,67.2644,115182.0
2017-08-10 15:40:00,83.17,83.25,83.09,83.1,165201.0,67.2563,67.321,67.1916,67.1997,165201.0
2017-08-10 15:50:00,83.1,83.15,83.02,83.05,256895.0,67.1997,67.2401,67.135,67.1593,256895.0
2017-08-11 09:30:00,83.32,83.4,83.09,83.12,130128.0,67.3776,67.4423,67.1916,67.2159,130128.0
2017-08-11 09:40:00,83.13,83.23,83.11,83.19,68043.0,67.224,67.3048,67.2078,67.2725,68043.0
2017-08-11 09:50:00,83.2,83.32,83.16,83.28,82672.0,67.2806,67.3776,67.2482,67.3453,82672.0
2017-08-11 10:00:00,83.27,83.66,83.26,83.64,201899.0,67.3372,67.6526,67.3291,67.6364,201899.0
2017-08-11 10:10:00,83.63,83.64,83.44,83.5,174895.0,67.6283,67.6364,67.4747,67.5232,174895.0
2017-08-11 10:20:00,83.49,83.7,83.49,83.7,66337.0,67.5151,67.6849,67.5151,67.6849,66337.0
2017-08-11 10:30:00,83.7,83.9,83.7,83.9,144827.0,67.6849,67.8466,67.6849,67.8466,144827.0
2017-08-11 10:40:00,83.91,84.22,83.91,84.2,175287.0,67.8547,68.1054,67.8547,68.0892,175287.0
2017-08-11 10:50:00,84.19,84.21,84.06,84.1,97333.0,68.0812,68.0973,67.976,68.0084,97333.0
2017-08-11 11:00:00,84.11,84.14,84.01,84.01,128789.0,68.0165,68.0407,67.9356,67.9356,128789.0
2017-08-11 11:10:00,84.0,84.07,83.94,83.98,161702.0,67.9275,67.9841,67.879,67.9113,161702.0
2017-08-11 11:20:00,83.97,83.98,83.83,83.87,75366.0,67.9032,67.9113,67.79,67.8224,75366.0
2017-08-11 11:30:00,83.87,84.11,83.82,84.09,83350.0,67.8224,68.0165,67.782,68.0003,83350.0
2017-08-11 11:40:00,84.09,84.13,84.05,84.11,84207.0,68.0003,68.0326,67.9679,68.0165,84207.0
2017-08-11 11:50:00,84.1,84.11,83.98,84.02,70116.0,68.0084,68.0165,67.9113,67.9437,70116.0
2017-08-11 12:00:00,84.02,84.02,83.91,83.98,55017.0,67.9437,67.9437,67.8547,67.9113,55017.0
2017-08-11 12:10:00,83.98,84.0,83.93,83.96,39260.0,67.9113,67.9275,67.8709,67.8952,39260.0
2017-08-11 12:20:00,83.96,84.01,83.95,84.0,42268.0,67.8952,67.9356,67.8871,67.9275,42268.0
2017-08-11 12:30:00,84.0,84.0,83.93,83.94,37157.0,67.9275,67.9275,67.8709,67.879,37157.0
2017-08-11 12:40:00,83.94,83.94,83.9,83.92,37981.0,67.879,67.879,67.8466,67.8628,37981.0
2017-08-11 12:50:00,83.91,83.93,83.89,83.93,67623.0,67.8547,67.8709,67.8386,67.8709,67623.0
2017-08-11 13:00:00,83.93,84.01,83.93,84.0,58607.0,67.8709,67.9356,67.8709,67.9275,58607.0
2017-08-11 13:10:00,84.01,84.05,83.99,84.05,72182.0,67.9356,67.9679,67.9194,67.9679,72182.0
2017-08-11 13:20:00,84.05,84.06,83.98,84.01,52339.0,67.9679,67.976,67.9113,67.9356,52339.0
2017-08-11 13:30:00,84.01,84.02,83.99,84.0,48044.0,67.9356,67.9437,67.9194,67.9275,48044.0
2017-08-11 13:40:00,84.01,84.05,84.0,84.05,53486.0,67.9356,67.9679,67.9275,67.9679,53486.0
2017-08-11 13:50:00,84.05,84.1,84.04,84.1,69180.0,67.9679,68.0084,67.9599,68.0084,69180.0
2017-08-11 14:00:00,84.09,84.15,84.09,84.15,50105.0,68.0003,68.0488,68.0003,68.0488,50105.0
2017-08-11 14:10:00,84.14,84.24,84.11,84.12,103688.0,68.0407,68.1216,68.0165,68.0245,103688.0
2017-08-11 14:20:00,84.12,84.13,84.07,84.07,32628.0,68.0245,68.0326,67.9841,67.9841,32628.0
2017-08-11 14:30:00,84.07,84.09,83.89,83.93,58729.0,67.9841,68.0003,67.8386,67.8709,58729.0
2017-08-11 14:40:00,83.93,83.94,83.9,83.9,55259.0,67.8709,67.879,67.8466,67.8466,55259.0
2017-08-11 14:50:00,83.91,83.95,83.88,83.88,77847.0,67.8547,67.8871,67.8305,67.8305,77847.0
2017-08-11 15:00:00,83.89,83.98,83.89,83.95,98219.0,67.8386,67.9113,67.8386,67.8871,98219.0
2017-08-11 15:10:00,83.95,83.98,83.82,83.82,118392.0,67.8871,67.9113,67.782,67.782,118392.0
2017-08-11 15:20:00,83.83,83.9,83.82,83.84,73902.0,67.79,67.8466,67.782,67.7981,73902.0
2017-08-11 15:30:00,83.84,83.87,83.77,83.84,112232.0,67.7981,67.8224,67.7415,67.7981,112232.0
2017-08-11 15:40:00,83.84,83.92,83.78,83.9,188992.0,67.7981,67.8628,67.7496,67.8466,188992.0
2017-08-11 15:50:00,83.9,83.9,83.67,83.71,277071.0,67.8466,67.8466,67.6607,67.693,277071.0
2017-08-14 09:30:00,84.05,84.55,84.05,84.49,178358.0,67.9679,68.3723,67.9679,68.3238,178358.0
2017-08-14 09:40:00,84.51,84.82,84.49,84.8,125242.0,68.3399,68.5906,68.3238,68.5744,125242.0
2017-08-14 09:50:00,84.81,84.95,84.78,84.94,147177.0,68.5825,68.6957,68.5583,68.6877,147177.0
2017-08-14 10:00:00,84.93,84.96,84.69,84.69,66698.0,68.6796,68.7038,68.4855,68.4855,66698.0
2017-08-14 10:10:00,84.69,84.88,84.67,84.84,76852.0,68.4855,68.6391,68.4693,68.6068,76852.0
2017-08-14 10:20:00,84.84,84.85,84.75,84.78,50942.0,68.6068,68.6149,68.534,68.5583,50942.0
2017-08-14 10:30:00,84.78,84.82,84.76,84.77,48469.0,68.5583,68.5906,68.5421,68.5502,48469.0
2017-08-14 10:40:00,84.78,84.92,84.75,84.92,54668.0,68.5583,68.6715,68.534,68.6715,54668.0
2017-08-14 10:50:00,84.92,85.07,84.92,85.0,103056.0,68.6715,68.7928,68.6715,68.7362,103056.0
2017-08-14 11:00:00,85.0,85.0,84.88,84.96,116779.0,68.7362,68.7362,68.6391,68.7038,116779.0
2017-08-14 11:10:00,84.97,85.01,84.89,84.9,80367.0,68.7119,68.7443,68.6472,68.6553,80367.0
2017-08-14 11:20:00,84.9,84.91,84.56,84.64,108510.0,68.6553,68.6634,68.3804,68.4451,108510.0
2017-08-14 11:30:00,84.65,84.7,84.48,84.5,45485.0,68.4531,68.4936,68.3157,68.3318,45485.0
2017-08-14 11:40:00,84.5,84.52,84.47,84.48,50933.0,68.3318,68.348,68.3076,68.3157,50933.0
2017-08-14 11:50:00,84.49,84.57,84.46,84.52,37606.0,68.3238,68.3884,68.2995,68.348,37606.0
2017-08-14 12:00:00,84.52,84.55,84.48,84.53,40630.0,68.348,68.3723,68.3157,68.3561,40630.0
2017-08-14 12:10:00,84.53,84.54,84.49,84.52,28297.0,68.3561,68.3642,68.3238,68.348,28297.0
2017-08-14 12:20:00,84.51,84.53,84.48,84.49,28920.0,68.3399,68.3561,68.3157,68.3238,28920.0
2017-08-14 12:30:00,84.5,84.53,84.46,84.47,24492.0,68.3318,68.3561,68.2995,68.3076,24492.0
2017-08-14 12:40:00,84.47,84.5,84.46,84.5,27147.0,68.3076,68.3318,68.2995,68.3318,27147.0
2017-08-14 12:50:00,84.5,84.5,84.41,84.43,33515.0,68.3318,68.3318,68.2591,68.2752,33515.0
2017-08-14 13:00:00,84.42,84.46,84.39,84.46,34053.0,68.2671,68.2995,68.2429,68.2995,34053.0
2017-08-14 13:10:00,84.45,84.48,84.36,84.36,51494.0,68.2914,68.3157,68.2186,68.2186,51494.0
2017-08-14 13:20:00,84.36,84.41,84.32,84.4,28638.0,68.2186,68.2591,68.1863,68.251,28638.0
2017-08-14 13:30:00,84.41,84.43,84.39,84.42,20155.0,68.2591,68.2752,68.2429,68.2671,20155.0
2017-08-14 13:40:00,84.42,84.43,84.36,84.37,25843.0,68.2671,68.2752,68.2186,68.2267,25843.0
2017-08-14 13:50:00,84.36,84.43,84.34,84.42,24754.0,68.2186,68.2752,68.2025,68.2671,24754.0
2017-08-14 14:00:00,84.43,84.44,84.36,84.39,29028.0,68.2752,68.2833,68.2186,68.2429,29028.0
2017-08-14 14:10:00,84.39,84.44,84.38,84.44,62239.0,68.2429,68.2833,68.2348,68.2833,62239.0
2017-08-14 14:20:00,84.44,84.55,84.44,84.51,41708.0,68.2833,68.3723,68.2833,68.3399,41708.0
2017-08-14 14:30:00,84.51,84.6,84.51,84.57,60837.0,68.3399,68.4127,68.3399,68.3884,60837.0
2017-08-14 14:40:00,84.57,84.61,84.48,84.48,45241.0,68.3884,68.4208,68.3157,68.3157,45241.0
2017-08-14 14:50:00,84.47,84.53,84.42,84.49,38233.0,68.3076,68.3561,68.2671,68.3238,38233.0
2017-08-14 15:00:00,84.49,84.49,84.4,84.42,45271.0,68.3238,68.3238,68.251,68.2671,45271.0
2017-08-14 15:10:00,84.42,84.46,84.38,84.43,65122.0,68.2671,68.2995,68.2348,68.2752,65122.0
2017-08-14 15:20:00,84.43,84.51,84.43,84.5,59574.0,68.2752,68.3399,68.2752,68.3318,59574.0
2017-08-14 15:30:00,84.5,84.53,84.43,84.43,58808.0,68.3318,68.3561,68.2752,68.2752,58808.0
2017-08-14 15:40:00,84.43,84.51,84.4,84.48,128527.0,68.2752,68.3399,68.251,68.3157,128527.0
2017-08-14 15:50:00,84.48,84.54,84.37,84.4,250398.0,68.3157,68.3642,68.2267,68.251,250398.0
2017-08-15 09:30:00,84.54,84.72,84.42,84.61,89441.0,68.3642,68.5097,68.2671,68.4208,89441.0
2017-08-15 09:40:00,84.6,84.64,84.45,84.6,56263.0,68.4127,68.4451,68.2914,68.4127,56263.0
2017-08-15 09:50:00,84.6,84.73,84.55,84.71,46573.0,68.4127,68.5178,68.3723,68.5017,46573.0
2017-08-15 10:00:00,84.71,84.72,84.53,84.56,50247.0,68.5017,68.5097,68.3561,68.3804,50247.0
2017-08-15 10:10:00,84.56,84.6,84.48,84.55,51609.0,68.3804,68.4127,68.3157,68.3723,51609.0
2017-08-15 10:20:00,84.55,84.64,84.51,84.6,31684.0,68.3723,68.4451,68.3399,68.4127,31684.0
2017-08-15 10:30:00,84.6,84.71,84.5,84.71,69641.0,68.4127,68.5017,68.3318,68.5017,69641.0
2017-08-15 10:40:00,84.71,84.77,84.66,84.69,48821.0,68.5017,68.5502,68.4612,68.4855,48821.0
2017-08-15 10:50:00,84.7,84.79,84.69,84.75,55630.0,68.4936,68.5664,68.4855,68.534,55630.0
2017-08-15 11:00:00,84.74,84.75,84.66,84.73,45675.0,68.5259,68.534,68.4612,68.5178,45675.0
2017-08-15 11:10:00,84.73,84.75,84.71,84.75,37821.0,68.5178,68.534,68.5017,68.534,37821.0
2017-08-15 11:20:00,84.75,84.82,84.72,84.82,48306.0,68.534,68.5906,68.5097,68.5906,48306.0
2017-08-15 11:30:00,84.83,84.83,84.8,84.8,34985.0,68.5987,68.5987,68.5744,68.5744,34985.0
2017-08-15 11:40:00,84.8,84.8,84.75,84.75,21858.0,68.5744,68.5744,68.534,68.534,21858.0
2017-08-15 11:50:00,84.75,84.76,84.7,84.73,27328.0,68.534,68.5421,68.4936,68.5178,27328.0
2017-08-15 12:00:00,84.72,84.83,84.72,84.8,46253.0,68.5097,68.5987,68.5097,68.5744,46253.0
2017-08-15 12:10:00,84.81,84.88,84.8,84.85,38211.0,68.5825,68.6391,68.5744,68.6149,38211.0
2017-08-15 12:20:00,84.86,84.9,84.86,84.9,24262.0,68.623,68.6553,68.623,68.6553,24262.0
2017-08-15 12:30:00,84.91,84.92,84.89,84.91,19939.0,68.6634,68.6715,68.6472,68.6634,19939.0
2017-08-15 12:40:00,84.9,84.93,84.9,84.93,24186.0,68.6553,68.6796,68.6553,68.6796,24186.0
2017-08-15 12:50:00,84.93,84.93,84.82,84.83,20767.0,68.6796,68.6796,68.5906,68.5987,20767.0
2017-08-15 13:00:00,84.82,84.83,84.65,84.69,34177.0,68.5906,68.5987,68.4531,68.4855,34177.0
2017-08-15 13:10:00,84.69,84.79,84.68,84.75,55208.0,68.4855,68.5664,68.4774,68.534,55208.0
2017-08-15 13:20:00,84.76,84.76,84.71,84.72,26133.0,68.5421,68.5421,68.5017,68.5097,26133.0
2017-08-15 13:30:00,84.72,84.78,84.71,84.76,47224.0,68.5097,68.5583,68.5017,68.5421,47224.0
2017-08-15 13:40:00,84.76,84.81,84.72,84.8,39009.0,68.5421,68.5825,68.5097,68.5744,39009.0
2017-08-15 13:50:00,84.79,84.81,84.74,84.81,28166.0,68.5664,68.5825,68.5259,68.5825,28166.0
2017-08-15 14:00:00,84.81,84.86,84.79,84.84,57651.0,68.5825,68.623,68.5664,68.6068,57651.0
2017-08-15 14:10:00,84.85,84.91,84.84,84.87,42960.0,68.6149,68.6634,68.6068,68.631,42960.0
2017-08-15 14:20:00,84.88,84.9,84.87,84.9,47516.0,68.6391,68.6553,68.631,68.6553,47516.0
2017-08-15 14:30:00,84.89,84.9,84.85,84.88,30668.0,68.6472,68.6553,68.6149,68.6391,30668.0
2017-08-15 14:40:00,84.88,84.9,84.86,84.87,28983.0,68.6391,68.6553,68.623,68.631,28983.0
2017-08-15 14:50:00,84.86,84.92,84.84,84.9,34588.0,68.623,68.6715,68.6068,68.6553,34588.0
2017-08-15 15:00:00,84.9,84.96,84.89,84.93,42522.0,68.6553,68.7038,68.6472,68.6796,42522.0
2017-08-15 15:10:00,84.93,85.01,84.93,84.95,59165.0,68.6796,68.7443,68.6796,68.6957,59165.0
2017-08-15 15:20:00,84.95,84.96,84.86,84.86,35206.0,68.6957,68.7038,68.623,68.623,35206.0
2017-08-15 15:30:00,84.87,84.88,84.8,84.81,82406.0,68.631,68.6391,68.5744,68.5825,82406.0
2017-08-15 15:40:00,84.81,84.83,84.75,84.8,127206.0,68.5825,68.5987,68.534,68.5744,127206.0
2017-08-15 15:50:00,84.79,84.79,84.56,84.59,304410.0,68.5664,68.5664,68.3804,68.4046,304410.0
2017-08-16 09:30:00,84.83,84.92,84.65,84.74,187097.0,68.5987,68.6715,68.4531,68.5259,187097.0
2017-08-16 09:40:00,84.75,84.91,84.67,84.83,61849.0,68.534,68.6634,68.4693,68.5987,61849.0
2017-08-16 09:50:00,84.83,84.88,84.73,84.82,86946.0,68.5987,68.6391,68.5178,68.5906,86946.0
2017-08-16 10:00:00,84.82,84.84,84.77,84.79,67348.0,68.5906,68.6068,68.5502,68.5664,67348.0
2017-08-16 10:10:00,84.79,84.84,84.67,84.67,76947.0,68.5664,68.6068,68.4693,68.4693,76947.0
2017-08-16 10:20:00,84.67,84.82,84.67,84.8,76668.0,68.4693,68.5906,68.4693,68.5744,76668.0
2017-08-16 10:30:00,84.8,84.85,84.77,84.83,92052.0,68.5744,68.6149,68.5502,68.5987,92052.0
2017-08-16 10:40:00,84.84,84.84,84.78,84.78,55831.0,68.6068,68.6068,68.5583,68.5583,55831.0
2017-08-16 10:50:00,84.79,84.84,84.78,84.8,85069.0,68.5664,68.6068,68.5583,68.5744,85069.0
2017-08-16 11:00:00,84.8,84.84,84.79,84.82,104255.0,68.5744,68.6068,68.5664,68.5906,104255.0
2017-08-16 11:10:00,84.83,84.9,84.79,84.81,69936.0,68.5987,68.6553,68.5664,68.5825,69936.0
2017-08-16 11:20:00,84.81,84.82,84.77,84.78,83510.0,68.5825,68.5906,68.5502,68.5583,83510.0
2017-08-16 11:30:00,84.78,84.79,84.73,84.77,57002.0,68.5583,68.5664,68.5178,68.5502,57002.0
2017-08-16 11:40:00,84.77,84.83,84.77,84.8,164458.0,68.5502,68.5987,68.5502,68.5744,164458.0
2017-08-16 11:50:00,84.8,84.83,84.76,84.79,52841.0,68.5744,68.5987,68.5421,68.5664,52841.0
2017-08-16 12:00:00,84.79,84.81,84.78,84.8,51471.0,68.5664,68.5825,68.5583,68.5744,51471.0
2017-08-16 12:10:00,84.8,84.81,84.77,84.79,78736.0,68.5744,68.5825,68.5502,68.5664,78736.0
2017-08-16 12:20:00,84.79,84.81,84.78,84.79,44812.0,68.5664,68.5825,68.5583,68.5664,44812.0
2017-08-16 12:30:00,84.8,84.87,84.78,84.8,139075.0,68.5744,68.631,68.5583,68.5744,139075.0
2017-08-16 12:40:00,84.8,84.82,84.76,84.76,47939.0,68.5744,68.5906,68.5421,68.5421,47939.0
2017-08-16 12:50:00,84.76,84.81,84.71,84.79,92617.0,68.5421,68.5825,68.5017,68.5664,92617.0
2017-08-16 13:00:00,84.79,84.81,84.75,84.8,44329.0,68.5664,68.5825,68.534,68.5744,44329.0
2017-08-16 13:10:00,84.8,84.81,84.76,84.8,150238.0,68.5744,68.5825,68.5421,68.5744,150238.0
2017-08-16 13:20:00,84.8,84.8,84.63,84.67,77192.0,68.5744,68.5744,68.437,68.4693,77192.0
2017-08-16 13:30:00,84.67,84.71,84.62,84.64,76455.0,68.4693,68.5017,68.4289,68.4451,76455.0
2017-08-16 13:40:00,84.64,84.71,84.63,84.68,54018.0,68.4451,68.5017,68.437,68.4774,54018.0
2017-08-16 13:50:00,84.69,84.79,84.66,84.75,70831.0,68.4855,68.5664,68.4612,68.534,70831.0
2017-08-16 14:00:00,84.76,84.82,84.71,84.77,153344.0,68.5421,68.5906,68.5017,68.5502,153344.0
2017-08-16 14:10:00,84.77,84.77,84.6,84.62,95097.0,68.5502,68.5502,68.4127,68.4289,95097.0
2017-08-16 14:20:00,84.61,84.65,84.55,84.58,74291.0,68.4208,68.4531,68.3723,68.3965,74291.0
2017-08-16 14:30:00,84.58,84.66,84.54,84.65,68252.0,68.3965,68.4612,68.3642,68.4531,68252.0
2017-08-16 14:40:00,84.65,84.68,84.58,84.67,60734.0,68.4531,68.4774,68.3965,68.4693,60734.0
2017-08-16 14:50:00,84.68,84.7,84.65,84.68,57556.0,68.4774,68.4936,68.4531,68.4774,57556.0
2017-08-16 15:00:00,84.68,84.74,84.67,84.74,89110.0,68.4774,68.5259,68.4693,68.5259,89110.0
2017-08-16 15:10:00,84.72,84.79,84.71,84.73,88489.0,68.5097,68.5664,68.5017,68.5178,88489.0
2017-08-16 15:20:00,84.73,84.78,84.71,84.77,127797.0,68.5178,68.5583,68.5017,68.5502,127797.0
2017-08-16 15:30:00,84.77,84.81,84.71,84.73,120315.0,68.5502,68.5825,68.5017,68.5178,120315.0
2017-08-16 15:40:00,84.73,84.76,84.65,84.67,167853.0,68.5178,68.5421,68.4531,68.4693,167853.0
2017-08-16 15:50:00,84.67,84.68,84.59,84.6,409885.0,68.4693,68.4774,68.4046,68.4127,409885.0
2017-08-17 09:30:00,84.48,84.82,84.35,84.72,157951.0,68.3157,68.5906,68.2105,68.5097,157951.0
2017-08-17 09:40:00,84.71,84.85,84.71,84.76,164581.0,68.5017,68.6149,68.5017,68.5421,164581.0
2017-08-17 09:50:00,84.76,84.81,84.59,84.61,79937.0,68.5421,68.5825,68.4046,68.4208,79937.0
2017-08-17 10:00:00,84.59,84.61,84.47,84.56,70175.0,68.4046,68.4208,68.3076,68.3804,70175.0
2017-08-17 10:10:00,84.56,84.6,84.28,84.29,72384.0,68.3804,68.4127,68.1539,68.162,72384.0
2017-08-17 10:20:00,84.29,84.45,84.18,84.41,59068.0,68.162,68.2914,68.0731,68.2591,59068.0
2017-08-17 10:30:00,84.41,84.53,84.39,84.47,63621.0,68.2591,68.3561,68.2429,68.3076,63621.0
2017-08-17 10:40:00,84.46,84.48,84.36,84.39,65399.0,68.2995,68.3157,68.2186,68.2429,65399.0
2017-08-17 10:50:00,84.38,84.44,84.19,84.37,77302.0,68.2348,68.2833,68.0812,68.2267,77302.0
2017-08-17 11:00:00,84.37,84.47,84.35,84.38,73330.0,68.2267,68.3076,68.2105,68.2348,73330.0
2017-08-17 11:10:00,84.38,84.39,84.3,84.32,51200.0,68.2348,68.2429,68.1701,68.1863,51200.0
2017-08-17 11:20:00,84.33,84.44,84.32,84.36,65896.0,68.1944,68.2833,68.1863,68.2186,65896.0
2017-08-17 11:30:00,84.38,84.41,84.3,84.34,59204.0,68.2348,68.2591,68.1701,68.2025,59204.0
2017-08-17 11:40:00,84.34,84.41,84.3,84.34,85936.0,68.2025,68.2591,68.1701,68.2025,85936.0
2017-08-17 11:50:00,84.32,84.41,84.32,84.37,42405.0,68.1863,68.2591,68.1863,68.2267,42405.0
2017-08-17 12:00:00,84.36,84.44,84.33,84.33,48231.0,68.2186,68.2833,68.1944,68.1944,48231.0
2017-08-17 12:10:00,84.33,84.34,84.27,84.3,32610.0,68.1944,68.2025,68.1458,68.1701,32610.0
2017-08-17 12:20:00,84.28,84.33,84.27,84.33,34494.0,68.1539,68.1944,68.1458,68.1944,34494.0
2017-08-17 12:30:00,84.33,84.38,84.28,84.38,55021.0,68.1944,68.2348,68.1539,68.2348,55021.0
2017-08-17 12:40:00,84.38,84.42,84.34,84.36,26685.0,68.2348,68.2671,68.2025,68.2186,26685.0
2017-08-17 12:50:00,84.35,84.35,84.16,84.23,43435.0,68.2105,68.2105,68.0569,68.1135,43435.0
2017-08-17 13:00:00,84.23,84.24,84.14,84.19,42168.0,68.1135,68.1216,68.0407,68.0812,42168.0
2017-08-17 13:10:00,84.19,84.2,84.12,84.16,52581.0,68.0812,68.0892,68.0245,68.0569,52581.0
2017-08-17 13:20:00,84.16,84.18,84.1,84.16,48518.0,68.0569,68.0731,68.0084,68.0569,48518.0
2017-08-17 13:30:00,84.16,84.18,84.09,84.09,60173.0,68.0569,68.0731,68.0003,68.0003,60173.0
2017-08-17 13:40:00,84.09,84.11,83.93,83.93,52245.0,68.0003,68.0165,67.8709,67.8709,52245.0
2017-08-17 13:50:00,83.94,84.03,83.93,84.03,49201.0,67.879,67.9518,67.8709,67.9518,49201.0
2017-08-17 14:00:00,84.04,84.11,84.02,84.09,110333.0,67.9599,68.0165,67.9437,68.0003,110333.0
2017-08-17 14:10:00,84.1,84.14,84.01,84.05,80995.0,68.0084,68.0407,67.9356,67.9679,80995.0
2017-08-17 14:20:00,84.04,84.16,83.97,84.16,57171.0,67.9599,68.0569,67.9032,68.0569,57171.0
2017-08-17 14:30:00,84.16,84.17,84.05,84.06,47300.0,68.0569,68.065,67.9679,67.976,47300.0
2017-08-17 14:40:00,84.06,84.14,84.03,84.13,58761.0,67.976,68.0407,67.9518,68.0326,58761.0
2017-08-17 14:50:00,84.12,84.14,84.01,84.06,50352.0,68.0245,68.0407,67.9356,67.976,50352.0
2017-08-17 15:00:00,84.05,84.06,83.98,84.03,100083.0,67.9679,67.976,67.9113,67.9518,100083.0
2017-08-17 15:10:00,84.03,84.04,83.93,83.95,87800.0,67.9518,67.9599,67.8709,67.8871,87800.0
2017-08-17 15:20:00,83.94,83.98,83.86,83.89,74056.0,67.879,67.9113,67.8143,67.8386,74056.0
2017-08-17 15:30:00,83.89,83.98,83.82,83.85,89629.0,67.8386,67.9113,67.782,67.8062,89629.0
2017-08-17 15:40:00,83.84,83.85,83.71,83.79,141510.0,67.7981,67.8062,67.693,67.7577,141510.0
2017-08-17 15:50:00,83.79,83.8,83.63,83.69,286233.0,67.7577,67.7658,67.6283,67.6768,286233.0
2017-08-18 09:30:00,83.32,83.54,83.22,83.24,403814.0,67.3776,67.5555,67.2968,67.3129,403814.0
2017-08-18 09:40:00,83.24,83.33,83.12,83.2,82801.0,67.3129,67.3857,67.2159,67.2806,82801.0
2017-08-18 09:50:00,83.2,83.31,83.13,83.15,113697.0,67.2806,67.3695,67.224,67.2401,113697.0
2017-08-18 10:00:00,83.16,83.33,83.12,83.32,162783.0,67.2482,67.3857,67.2159,67.3776,162783.0
2017-08-18 10:10:00,83.33,83.45,83.33,83.36,95055.0,67.3857,67.4827,67.3857,67.41,95055.0
2017-08-18 10:20:00,83.36,83.49,83.36,83.4,63490.0,67.41,67.5151,67.41,67.4423,63490.0
2017-08-18 10:30:00,83.39,83.42,83.35,83.4,80259.0,67.4342,67.4585,67.4019,67.4423,80259.0
2017-08-18 10:40:00,83.41,83.43,83.34,83.38,99747.0,67.4504,67.4666,67.3938,67.4261,99747.0
2017-08-18 10:50:00,83.38,83.45,83.38,83.45,62930.0,67.4261,67.4827,67.4261,67.4827,62930.0
2017-08-18 11:00:00,83.43,83.45,83.34,83.38,82752.0,67.4666,67.4827,67.3938,67.4261,82752.0
2017-08-18 11:10:00,83.38,83.53,83.35,83.5,112349.0,67.4261,67.5474,67.4019,67.5232,112349.0
2017-08-18 11:20:00,83.5,83.67,83.47,83.65,121556.0,67.5232,67.6607,67.4989,67.6445,121556.0
2017-08-18 11:30:00,83.65,83.68,83.58,83.64,81246.0,67.6445,67.6687,67.5879,67.6364,81246.0
2017-08-18 11:40:00,83.64,83.64,83.57,83.62,56925.0,67.6364,67.6364,67.5798,67.6202,56925.0
2017-08-18 11:50:00,83.61,83.69,83.6,83.64,51084.0,67.6121,67.6768,67.604,67.6364,51084.0
2017-08-18 12:00:00,83.64,83.64,83.51,83.56,63445.0,67.6364,67.6364,67.5313,67.5717,63445.0
2017-08-18 12:10:00,83.56,83.58,83.51,83.55,47459.0,67.5717,67.5879,67.5313,67.5636,47459.0
2017-08-18 12:20:00,83.54,83.6,83.51,83.58,39177.0,67.5555,67.604,67.5313,67.5879,39177.0
2017-08-18 12:30:00,83.59,83.64,83.57,83.61,60130.0,67.596,67.6364,67.5798,67.6121,60130.0
2017-08-18 12:40:00,83.63,83.81,83.63,83.69,74755.0,67.6283,67.7739,67.6283,67.6768,74755.0
2017-08-18 12:50:00,83.7,83.74,83.67,83.7,39598.0,67.6849,67.7173,67.6607,67.6849,39598.0
2017-08-18 13:00:00,83.71,83.73,83.62,83.63,47890.0,67.693,67.7092,67.6202,67.6283,47890.0
2017-08-18 13:10:00,83.64,83.71,83.64,83.67,54082.0,67.6364,67.693,67.6364,67.6607,54082.0
2017-08-18 13:20:00,83.67,83.68,83.59,83.61,54899.0,67.6607,67.6687,67.596,67.6121,54899.0
2017-08-18 13:30:00,83.62,83.66,83.55,83.55,43322.0,67.6202,67.6526,67.5636,67.5636,43322.0
2017-08-18 13:40:00,83.56,83.58,83.53,83.56,46466.0,67.5717,67.5879,67.5474,67.5717,46466.0
2017-08-18 13:50:00,83.57,83.63,83.5,83.51,63821.0,67.5798,67.6283,67.5232,67.5313,63821.0
2017-08-18 14:00:00,83.51,83.6,83.51,83.59,60752.0,67.5313,67.604,67.5313,67.596,60752.0
2017-08-18 14:10:00,83.59,83.6,83.51,83.52,66808.0,67.596,67.604,67.5313,67.5394,66808.0
2017-08-18 14:20:00,83.53,83.57,83.5,83.54,65008.0,67.5474,67.5798,67.5232,67.5555,65008.0
2017-08-18 14:30:00,83.54,83.63,83.54,83.62,65326.0,67.5555,67.6283,67.5555,67.6202,65326.0
2017-08-18 14:40:00,83.61,83.71,83.58,83.7,107060.0,67.6121,67.693,67.5879,67.6849,107060.0
2017-08-18 14:50:00,83.7,83.73,83.63,83.64,73685.0,67.6849,67.7092,67.6283,67.6364,73685.0
2017-08-18 15:00:00,83.65,83.69,83.6,83.64,79147.0,67.6445,67.6768,67.604,67.6364,79147.0
2017-08-18 15:10:00,83.63,83.67,83.59,83.61,75535.0,67.6283,67.6607,67.596,67.6121,75535.0
2017-08-18 15:20:00,83.61,83.63,83.53,83.59,74364.0,67.6121,67.6283,67.5474,67.596,74364.0
2017-08-18 15:30:00,83.59,83.62,83.48,83.61,169847.0,67.596,67.6202,67.507,67.6121,169847.0
2017-08-18 15:40:00,83.62,83.67,83.58,83.58,143686.0,67.6202,67.6607,67.5879,67.5879,143686.0
2017-08-18 15:50:00,83.58,83.59,83.41,83.43,259761.0,67.5879,67.596,67.4504,67.4666,259761.0
2017-08-21 09:30:00,83.33,83.45,82.94,83.41,184850.0,67.3857,67.4827,67.0703,67.4504,184850.0
2017-08-21 09:40:00,83.4,83.53,83.3,83.53,96453.0,67.4423,67.5474,67.3614,67.5474,96453.0
2017-08-21 09:50:00,83.52,83.63,83.38,83.42,87117.0,67.5394,67.6283,67.4261,67.4585,87117.0
2017-08-21 10:00:00,83.42,83.45,83.25,83.42,95425.0,67.4585,67.4827,67.321,67.4585,95425.0
2017-08-21 10:10:00,83.41,83.53,83.38,83.49,65329.0,67.4504,67.5474,67.4261,67.5151,65329.0
2017-08-21 10:20:00,83.49,83.55,83.4,83.47,79873.0,67.5151,67.5636,67.4423,67.4989,79873.0
2017-08-21 10:30:00,83.47,83.64,83.45,83.64,82536.0,67.4989,67.6364,67.4827,67.6364,82536.0
2017-08-21 10:40:00,83.64,83.72,83.63,83.69,181129.0,67.6364,67.7011,67.6283,67.6768,181129.0
2017-08-21 10:50:00,83.69,83.87,83.69,83.87,71179.0,67.6768,67.8224,67.6768,67.8224,71179.0
2017-08-21 11:00:00,83.86,83.88,83.77,83.84,90041.0,67.8143,67.8305,67.7415,67.7981,90041.0
2017-08-21 11:10:00,83.85,83.98,83.84,83.97,91438.0,67.8062,67.9113,67.7981,67.9032,91438.0
2017-08-21 11:20:00,83.96,84.02,83.83,83.85,110778.0,67.8952,67.9437,67.79,67.8062,110778.0
2017-08-21 11:30:00,83.86,83.89,83.79,83.85,133943.0,67.8143,67.8386,67.7577,67.8062,133943.0
2017-08-21 11:40:00,83.85,83.89,83.79,83.8,86674.0,67.8062,67.8386,67.7577,67.7658,86674.0
2017-08-21 11:50:00,83.8,83.82,83.74,83.76,141654.0,67.7658,67.782,67.7173,67.7334,141654.0
2017-08-21 12:00:00,83.76,83.99,83.76,83.93,92815.0,67.7334,67.9194,67.7334,67.8709,92815.0
2017-08-21 12:10:00,83.93,83.95,83.87,83.88,59765.0,67.8709,67.8871,67.8224,67.8305,59765.0
2017-08-21 12:20:00,83.87,83.92,83.82,83.87,176237.0,67.8224,67.8628,67.782,67.8224,176237.0
2017-08-21 12:30:00,83.87,83.89,83.82,83.84,48535.0,67.8224,67.8386,67.782,67.7981,48535.0
2017-08-21 12:40:00,83.85,83.88,83.83,83.84,81309.0,67.8062,67.8305,67.79,67.7981,81309.0
2017-08-21 12:50:00,83.84,83.85,83.78,83.82,47084.0,67.7981,67.8062,67.7496,67.782,47084.0
2017-08-21 13:00:00,83.82,83.87,83.81,83.84,33965.0,67.782,67.8224,67.7739,67.7981,33965.0
2017-08-21 13:10:00,83.85,83.85,83.81,83.84,53044.0,67.8062,67.8062,67.7739,67.7981,53044.0
2017-08-21 13:20:00,83.84,83.87,83.73,83.76,34188.0,67.7981,67.8224,67.7092,67.7334,34188.0
2017-08-21 13:30:00,83.75,83.76,83.69,83.74,29130.0,67.7253,67.7334,67.6768,67.7173,29130.0
2017-08-21 13:40:00,83.73,83.81,83.73,83.78,33562.0,67.7092,67.7739,67.7092,67.7496,33562.0
2017-08-21 13:50:00,83.78,83.79,83.6,83.6,63995.0,67.7496,67.7577,67.604,67.604,63995.0
2017-08-21 14:00:00,83.61,83.66,83.54,83.54,83145.0,67.6121,67.6526,67.5555,67.5555,83145.0
2017-08-21 14:10:00,83.55,83.63,83.54,83.56,91253.0,67.5636,67.6283,67.5555,67.5717,91253.0
2017-08-21 14:20:00,83.56,83.59,83.48,83.59,72662.0,67.5717,67.596,67.507,67.596,72662.0
2017-08-21 14:30:00,83.59,83.64,83.52,83.52,73420.0,67.596,67.6364,67.5394,67.5394,73420.0
2017-08-21 14:40:00,83.52,83.6,83.49,83.6,76657.0,67.5394,67.604,67.5151,67.604,76657.0
2017-08-21 14:50:00,83.58,83.61,83.54,83.58,53800.0,67.5879,67.6121,67.5555,67.5879,53800.0
2017-08-21 15:00:00,83.57,83.58,83.48,83.51,60937.0,67.5798,67.5879,67.507,67.5313,60937.0
2017-08-21 15:10:00,83.51,83.54,83.44,83.49,97344.0,67.5313,67.5555,67.4747,67.5151,97344.0
2017-08-21 15:20:00,83.49,83.63,83.49,83.63,77714.0,67.5151,67.6283,67.5151,67.6283,77714.0
2017-08-21 15:30:00,83.62,83.74,83.62,83.74,110033.0,67.6202,67.7173,67.6202,67.7173,110033.0
2017-08-21 15:40:00,83.75,83.77,83.58,83.64,183826.0,67.7253,67.7415,67.5879,67.6364,183826.0
2017-08-21 15:50:00,83.64,83.73,83.49,83.49,367376.0,67.6364,67.7092,67.5151,67.5151,367376.0
2017-08-22 09:30:00,81.44,82.13,81.0,82.06,859737.0,65.8573,66.4153,65.5015,66.3587,859737.0
2017-08-22 09:40:00,82.04,82.12,81.36,81.54,356045.0,66.3425,66.4072,65.7926,65.9382,356045.0
2017-08-22 09:50:00,81.53,81.7,81.43,81.63,245442.0,65.9301,66.0676,65.8493,66.011,245442.0
2017-08-22 10:00:00,81.64,81.89,81.63,81.76,336096.0,66.0191,66.2212,66.011,66.1161,336096.0
2017-08-22 10:10:00,81.75,81.97,81.75,81.88,165310.0,66.108,66.2859,66.108,66.2131,165310.0
2017-08-22 10:20:00,81.87,82.03,81.87,81.98,143655.0,66.2051,66.3344,66.2051,66.294,143655.0
2017-08-22 10:30:00,81.98,82.1,81.98,82.03,138088.0,66.294,66.3911,66.294,66.3344,138088.0
2017-08-22 10:40:00,82.04,82.13,81.86,81.87,219155.0,66.3425,66.4153,66.197,66.2051,219155.0
2017-08-22 10:50:00,81.88,81.88,81.56,81.57,164399.0,66.2131,66.2131,65.9544,65.9625,164399.0
2017-08-22 11:00:00,81.57,81.72,81.56,81.66,200284.0,65.9625,66.0838,65.9544,66.0352,200284.0
2017-08-22 11:10:00,81.66,81.82,81.64,81.66,196720.0,66.0352,66.1646,66.0191,66.0352,196720.0
2017-08-22 11:20:00,81.65,81.75,81.62,81.74,148909.0,66.0272,66.108,66.0029,66.0999,148909.0
2017-08-22 11:30:00,81.74,82.08,81.64,81.98,193185.0,66.0999,66.3749,66.0191,66.294,193185.0
2017-08-22 11:40:00,81.97,82.04,81.78,81.91,168980.0,66.2859,66.3425,66.1323,66.2374,168980.0
2017-08-22 11:50:00,81.9,82.07,81.89,82.0,169550.0,66.2293,66.3668,66.2212,66.3102,169550.0
2017-08-22 12:00:00,81.99,82.07,81.98,82.03,80614.0,66.3021,66.3668,66.294,66.3344,80614.0
2017-08-22 12:10:00,82.03,82.15,82.03,82.05,112827.0,66.3344,66.4315,66.3344,66.3506,112827.0
2017-08-22 12:20:00,82.05,82.09,81.99,82.01,152673.0,66.3506,66.383,66.3021,66.3183,152673.0
2017-08-22 12:30:00,82.0,82.04,81.99,81.99,45955.0,66.3102,66.3425,66.3021,66.3021,45955.0
2017-08-22 12:40:00,81.99,81.99,81.94,81.95,90967.0,66.3021,66.3021,66.2617,66.2698,90967.0
2017-08-22 12:50:00,81.95,82.02,81.91,81.93,83043.0,66.2698,66.3264,66.2374,66.2536,83043.0
2017-08-22 13:00:00,81.94,82.01,81.84,81.85,67143.0,66.2617,66.3183,66.1808,66.1889,67143.0
2017-08-22 13:10:00,81.85,81.9,81.79,81.87,88975.0,66.1889,66.2293,66.1404,66.2051,88975.0
2017-08-22 13:20:00,81.87,82.0,81.86,82.0,77349.0,66.2051,66.3102,66.197,66.3102,77349.0
2017-08-22 13:30:00,81.99,82.03,81.93,82.01,125618.0,66.3021,66.3344,66.2536,66.3183,125618.0
2017-08-22 13:40:00,82.01,82.05,81.93,81.95,58693.0,66.3183,66.3506,66.2536,66.2698,58693.0
2017-08-22 13:50:00,81.96,81.97,81.71,81.74,119224.0,66.2778,66.2859,66.0757,66.0999,119224.0
2017-08-22 14:00:00,81.73,81.84,81.71,81.75,98731.0,66.0918,66.1808,66.0757,66.108,98731.0
2017-08-22 14:10:00,81.75,81.85,81.71,81.81,92900.0,66.108,66.1889,66.0757,66.1565,92900.0
2017-08-22 14:20:00,81.82,81.86,81.81,81.85,91162.0,66.1646,66.197,66.1565,66.1889,91162.0
2017-08-22 14:30:00,81.84,81.92,81.82,81.83,436565.0,66.1808,66.2455,66.1646,66.1727,436565.0
2017-08-22 14:40:00,81.84,81.84,81.75,81.81,103767.0,66.1808,66.1808,66.108,66.1565,103767.0
2017-08-22 14:50:00,81.81,81.85,81.77,81.82,137039.0,66.1565,66.1889,66.1242,66.1646,137039.0
2017-08-22 15:00:00,81.81,81.86,81.8,81.83,141443.0,66.1565,66.197,66.1485,66.1727,141443.0
2017-08-22 15:10:00,81.83,81.86,81.81,81.81,251013.0,66.1727,66.197,66.1565,66.1565,251013.0
2017-08-22 15:20:00,81.81,81.85,81.8,81.81,128843.0,66.1565,66.1889,66.1485,66.1565,128843.0
2017-08-22 15:30:00,81.81,81.86,81.81,81.82,382675.0,66.1565,66.197,66.1565,66.1646,382675.0
2017-08-22 15:40:00,81.81,81.85,81.78,81.83,401736.0,66.1565,66.1889,66.1323,66.1727,401736.0
2017-08-22 15:50:00,81.83,81.84,81.71,81.74,923415.0,66.1727,66.1808,66.0757,66.0999,923415.0
2017-08-23 09:30:00,81.32,81.57,80.61,80.88,499995.0,65.7603,65.9625,65.1861,65.4045,499995.0
2017-08-23 09:40:00,80.89,81.01,80.73,80.75,311688.0,65.4126,65.5096,65.2832,65.2994,311688.0
2017-08-23 09:50:00,80.75,81.21,80.74,81.16,229256.0,65.2994,65.6713,65.2913,65.6309,229256.0
2017-08-23 10:00:00,81.16,81.17,80.75,80.83,247393.0,65.6309,65.639,65.2994,65.3641,247393.0
2017-08-23 10:10:00,80.83,80.96,80.65,80.65,209830.0,65.3641,65.4692,65.2185,65.2185,209830.0
2017-08-23 10:20:00,80.66,80.72,80.46,80.49,227797.0,65.2266,65.2751,65.0649,65.0891,227797.0
2017-08-23 10:30:00,80.49,80.53,80.43,80.52,152384.0,65.0891,65.1215,65.0406,65.1134,152384.0
2017-08-23 10:40:00,80.52,80.52,80.42,80.45,158161.0,65.1134,65.1134,65.0325,65.0568,158161.0
2017-08-23 10:50:00,80.46,80.63,80.43,80.62,233685.0,65.0649,65.2023,65.0406,65.1942,233685.0
2017-08-23 11:00:00,80.62,80.85,80.6,80.73,134032.0,65.1942,65.3802,65.1781,65.2832,134032.0
2017-08-23 11:10:00,80.72,80.79,80.68,80.7,111876.0,65.2751,65.3317,65.2428,65.2589,111876.0
2017-08-23 11:20:00,80.71,80.83,80.7,80.8,110060.0,65.267,65.3641,65.2589,65.3398,110060.0
2017-08-23 11:30:00,80.79,80.81,80.72,80.74,100337.0,65.3317,65.3479,65.2751,65.2913,100337.0
2017-08-23 11:40:00,80.74,80.81,80.74,80.77,85908.0,65.2913,65.3479,65.2913,65.3155,85908.0
2017-08-23 11:50:00,80.77,80.77,80.58,80.59,132231.0,65.3155,65.3155,65.1619,65.17,132231.0
2017-08-23 12:00:00,80.58,80.59,80.45,80.49,139245.0,65.1619,65.17,65.0568,65.0891,139245.0
2017-08-23 12:10:00,80.48,80.61,80.46,80.47,88918.0,65.081,65.1861,65.0649,65.0729,88918.0
2017-08-23 12:20:00,80.46,80.47,80.38,80.44,129873.0,65.0649,65.0729,65.0002,65.0487,129873.0
2017-08-23 12:30:00,80.43,80.47,80.25,80.25,158114.0,65.0406,65.0729,64.895,64.895,158114.0
2017-08-23 12:40:00,80.24,80.27,80.09,80.11,174972.0,64.8869,64.9112,64.7656,64.7818,174972.0
2017-08-23 12:50:00,80.11,80.31,80.09,80.3,188421.0,64.7818,64.9436,64.7656,64.9355,188421.0
2017-08-23 13:00:00,80.3,80.3,80.1,80.11,80058.0,64.9355,64.9355,64.7737,64.7818,80058.0
2017-08-23 13:10:00,80.11,80.12,79.84,80.01,294019.0,64.7818,64.7899,64.5635,64.701,294019.0
2017-08-23 13:20:00,80.01,80.08,79.98,80.01,139511.0,64.701,64.7576,64.6767,64.701,139511.0
2017-08-23 13:30:00,80.01,80.01,79.79,79.8,95146.0,64.701,64.701,64.523,64.5311,95146.0
2017-08-23 13:40:00,79.79,79.89,79.66,79.69,107463.0,64.523,64.6039,64.4179,64.4422,107463.0
2017-08-23 13:50:00,79.69,79.79,79.56,79.78,171828.0,64.4422,64.523,64.3371,64.515,171828.0
2017-08-23 14:00:00,79.77,79.79,79.66,79.71,99479.0,64.5069,64.523,64.4179,64.4584,99479.0
2017-08-23 14:10:00,79.71,79.77,79.61,79.62,120028.0,64.4584,64.5069,64.3775,64.3856,120028.0
2017-08-23 14:20:00,79.62,79.7,79.45,79.45,137860.0,64.3856,64.4503,64.2481,64.2481,137860.0
2017-08-23 14:30:00,79.45,79.59,79.45,79.5,154143.0,64.2481,64.3613,64.2481,64.2885,154143.0
2017-08-23 14:40:00,79.51,79.59,79.44,79.52,127169.0,64.2966,64.3613,64.24,64.3047,127169.0
2017-08-23 14:50:00,79.52,79.56,79.48,79.49,110674.0,64.3047,64.3371,64.2724,64.2804,110674.0
2017-08-23 15:00:00,79.49,79.51,79.45,79.5,199492.0,64.2804,64.2966,64.2481,64.2885,199492.0
2017-08-23 15:10:00,79.5,79.6,79.47,79.58,179403.0,64.2885,64.3694,64.2643,64.3532,179403.0
2017-08-23 15:20:00,79.58,79.8,79.57,79.79,195210.0,64.3532,64.5311,64.3451,64.523,195210.0
2017-08-23 15:30:00,79.79,79.79,79.55,79.63,325916.0,64.523,64.523,64.329,64.3937,325916.0
2017-08-23 15:40:00,79.62,79.8,79.62,79.79,324356.0,64.3856,64.5311,64.3856,64.523,324356.0
2017-08-23 15:50:00,79.79,79.88,79.73,79.75,728034.0,64.523,64.5958,64.4745,64.4907,728034.0
2017-08-24 09:30:00,79.69,79.69,79.11,79.55,250364.0,64.4422,64.4422,63.9732,64.329,250364.0
2017-08-24 09:40:00,79.55,79.9,79.5,79.8,154663.0,64.329,64.612,64.2885,64.5311,154663.0
2017-08-24 09:50:00,79.8,79.8,79.68,79.78,131423.0,64.5311,64.5311,64.4341,64.515,131423.0
2017-08-24 10:00:00,79.77,79.87,79.69,79.79,233070.0,64.5069,64.5877,64.4422,64.523,233070.0
2017-08-24 10:10:00,79.78,79.87,79.73,79.85,118724.0,64.515,64.5877,64.4745,64.5716,118724.0
2017-08-24 10:20:00,79.86,79.99,79.82,79.89,114479.0,64.5797,64.6848,64.5473,64.6039,114479.0
2017-08-24 10:30:00,79.89,80.1,79.88,80.01,146152.0,64.6039,64.7737,64.5958,64.701,146152.0
2017-08-24 10:40:00,80.01,80.08,79.96,80.05,141496.0,64.701,64.7576,64.6605,64.7333,141496.0
2017-08-24 10:50:00,80.05,80.06,79.97,79.97,277124.0,64.7333,64.7414,64.6686,64.6686,277124.0
2017-08-24 11:00:00,79.98,80.01,79.84,79.87,152759.0,64.6767,64.701,64.5635,64.5877,152759.0
2017-08-24 11:10:00,79.88,79.9,79.68,79.72,104534.0,64.5958,64.612,64.4341,64.4664,104534.0
2017-08-24 11:20:00,79.72,79.89,79.69,79.76,168544.0,64.4664,64.6039,64.4422,64.4988,168544.0
2017-08-24 11:30:00,79.76,79.76,79.63,79.66,78790.0,64.4988,64.4988,64.3937,64.4179,78790.0
2017-08-24 11:40:00,79.66,79.77,79.65,79.75,67326.0,64.4179,64.5069,64.4098,64.4907,67326.0
2017-08-24 11:50:00,79.75,79.85,79.68,79.85,74481.0,64.4907,64.5716,64.4341,64.5716,74481.0
2017-08-24 12:00:00,79.84,79.97,79.83,79.87,267452.0,64.5635,64.6686,64.5554,64.5877,267452.0
2017-08-24 12:10:00,79.88,79.93,79.81,79.85,87265.0,64.5958,64.6363,64.5392,64.5716,87265.0
2017-08-24 12:20:00,79.84,79.85,79.67,79.7,84178.0,64.5635,64.5716,64.426,64.4503,84178.0
2017-08-24 12:30:00,79.71,79.78,79.7,79.72,68403.0,64.4584,64.515,64.4503,64.4664,68403.0
2017-08-24 12:40:00,79.73,79.78,79.72,79.75,88789.0,64.4745,64.515,64.4664,64.4907,88789.0
2017-08-24 12:50:00,79.75,79.77,79.6,79.63,215446.0,64.4907,64.5069,64.3694,64.3937,215446.0
2017-08-24 13:00:00,79.63,79.69,79.61,79.64,43112.0,64.3937,64.4422,64.3775,64.4017,43112.0
2017-08-24 13:10:00,79.65,79.8,79.64,79.77,53795.0,64.4098,64.5311,64.4017,64.5069,53795.0
2017-08-24 13:20:00,79.77,79.8,79.72,79.77,47449.0,64.5069,64.5311,64.4664,64.5069,47449.0
2017-08-24 13:30:00,79.77,79.77,79.65,79.71,71442.0,64.5069,64.5069,64.4098,64.4584,71442.0
2017-08-24 13:40:00,79.71,79.75,79.67,79.73,50362.0,64.4584,64.4907,64.426,64.4745,50362.0
2017-08-24 13:50:00,79.72,79.72,79.59,79.61,66029.0,64.4664,64.4664,64.3613,64.3775,66029.0
2017-08-24 14:00:00,79.61,79.66,79.54,79.54,108357.0,64.3775,64.4179,64.3209,64.3209,108357.0
2017-08-24 14:10:00,79.54,79.61,79.47,79.53,156279.0,64.3209,64.3775,64.2643,64.3128,156279.0
2017-08-24 14:20:00,79.53,79.55,79.48,79.5,135666.0,64.3128,64.329,64.2724,64.2885,135666.0
2017-08-24 14:30:00,79.5,79.59,79.48,79.54,124107.0,64.2885,64.3613,64.2724,64.3209,124107.0
2017-08-24 14:40:00,79.55,79.55,79.31,79.31,117709.0,64.329,64.329,64.1349,64.1349,117709.0
2017-08-24 14:50:00,79.31,79.41,79.27,79.3,121096.0,64.1349,64.2158,64.1025,64.1268,121096.0
2017-08-24 15:00:00,79.3,79.33,79.22,79.32,169723.0,64.1268,64.1511,64.0621,64.143,169723.0
2017-08-24 15:10:00,79.31,79.32,79.21,79.32,151253.0,64.1349,64.143,64.054,64.143,151253.0
2017-08-24 15:20:00,79.31,79.37,79.24,79.31,179941.0,64.1349,64.1834,64.0783,64.1349,179941.0
2017-08-24 15:30:00,79.31,79.4,79.31,79.37,166770.0,64.1349,64.2077,64.1349,64.1834,166770.0
2017-08-24 15:40:00,79.38,79.39,79.22,79.26,284102.0,64.1915,64.1996,64.0621,64.0945,284102.0
2017-08-24 15:50:00,79.25,79.31,79.14,79.21,665241.0,64.0864,64.1349,63.9974,64.054,665241.0
2017-08-25 09:30:00,79.42,79.78,79.28,79.67,125680.0,64.2238,64.515,64.1106,64.426,125680.0
2017-08-25 09:40:00,79.66,79.83,79.64,79.7,86586.0,64.4179,64.5554,64.4017,64.4503,86586.0
2017-08-25 09:50:00,79.7,79.8,79.68,79.76,61828.0,64.4503,64.5311,64.4341,64.4988,61828.0
2017-08-25 10:00:00,79.75,79.85,79.71,79.75,138019.0,64.4907,64.5716,64.4584,64.4907,138019.0
2017-08-25 10:10:00,79.73,79.81,79.73,79.8,253062.0,64.4745,64.5392,64.4745,64.5311,253062.0
2017-08-25 10:20:00,79.8,79.82,79.67,79.67,228148.0,64.5311,64.5473,64.426,64.426,228148.0
2017-08-25 10:30:00,79.66,79.68,79.44,79.45,106766.0,64.4179,64.4341,64.24,64.2481,106766.0
2017-08-25 10:40:00,79.45,79.59,79.42,79.57,72844.0,64.2481,64.3613,64.2238,64.3451,72844.0
2017-08-25 10:50:00,79.57,79.7,79.57,79.66,80989.0,64.3451,64.4503,64.3451,64.4179,80989.0
2017-08-25 11:00:00,79.66,79.66,79.5,79.56,72241.0,64.4179,64.4179,64.2885,64.3371,72241.0
2017-08-25 11:10:00,79.55,79.55,79.45,79.52,62967.0,64.329,64.329,64.2481,64.3047,62967.0
2017-08-25 11:20:00,79.52,79.57,79.45,79.47,68643.0,64.3047,64.3451,64.2481,64.2643,68643.0
2017-08-25 11:30:00,79.45,79.49,79.39,79.48,53821.0,64.2481,64.2804,64.1996,64.2724,53821.0
2017-08-25 11:40:00,79.48,79.5,79.44,79.45,60909.0,64.2724,64.2885,64.24,64.2481,60909.0
2017-08-25 11:50:00,79.45,79.5,79.37,79.38,69087.0,64.2481,64.2885,64.1834,64.1915,69087.0
2017-08-25 12:00:00,79.37,79.47,79.37,79.44,60249.0,64.1834,64.2643,64.1834,64.24,60249.0
2017-08-25 12:10:00,79.44,79.46,79.41,79.43,52837.0,64.24,64.2562,64.2158,64.2319,52837.0
2017-08-25 12:20:00,79.43,79.46,79.41,79.45,29936.0,64.2319,64.2562,64.2158,64.2481,29936.0
2017-08-25 12:30:00,79.45,79.46,79.4,79.41,37846.0,64.2481,64.2562,64.2077,64.2158,37846.0
2017-08-25 12:40:00,79.4,79.44,79.38,79.4,39928.0,64.2077,64.24,64.1915,64.2077,39928.0
2017-08-25 12:50:00,79.41,79.42,79.35,79.36,53440.0,64.2158,64.2238,64.1672,64.1753,53440.0
2017-08-25 13:00:00,79.36,79.36,79.31,79.35,123086.0,64.1753,64.1753,64.1349,64.1672,123086.0
2017-08-25 13:10:00,79.35,79.39,79.34,79.35,53667.0,64.1672,64.1996,64.1592,64.1672,53667.0
2017-08-25 13:20:00,79.35,79.41,79.33,79.4,68067.0,64.1672,64.2158,64.1511,64.2077,68067.0
2017-08-25 13:30:00,79.4,79.45,79.39,79.45,54167.0,64.2077,64.2481,64.1996,64.2481,54167.0
2017-08-25 13:40:00,79.45,79.48,79.44,79.46,41298.0,64.2481,64.2724,64.24,64.2562,41298.0
2017-08-25 13:50:00,79.45,79.46,79.39,79.41,50094.0,64.2481,64.2562,64.1996,64.2158,50094.0
2017-08-25 14:00:00,79.4,79.4,79.32,79.33,122133.0,64.2077,64.2077,64.143,64.1511,122133.0
2017-08-25 14:10:00,79.33,79.38,79.3,79.38,69108.0,64.1511,64.1915,64.1268,64.1915,69108.0
2017-08-25 14:20:00,79.38,79.42,79.35,79.39,70315.0,64.1915,64.2238,64.1672,64.1996,70315.0
2017-08-25 14:30:00,79.39,79.4,79.33,79.34,40558.0,64.1996,64.2077,64.1511,64.1592,40558.0
2017-08-25 14:40:00,79.34,79.36,79.32,79.35,57448.0,64.1592,64.1753,64.143,64.1672,57448.0
2017-08-25 14:50:00,79.36,79.4,79.34,79.36,42425.0,64.1753,64.2077,64.1592,64.1753,42425.0
2017-08-25 15:00:00,79.36,79.38,79.3,79.34,74333.0,64.1753,64.1915,64.1268,64.1592,74333.0
2017-08-25 15:10:00,79.35,79.37,79.28,79.28,89138.0,64.1672,64.1834,64.1106,64.1106,89138.0
2017-08-25 15:20:00,79.29,79.33,79.28,79.28,74923.0,64.1187,64.1511,64.1106,64.1106,74923.0
2017-08-25 15:30:00,79.28,79.28,79.15,79.16,165422.0,64.1106,64.1106,64.0055,64.0136,165422.0
2017-08-25 15:40:00,79.17,79.24,79.09,79.11,179386.0,64.0217,64.0783,63.957,63.9732,179386.0
2017-08-25 15:50:00,79.11,79.13,79.03,79.09,329190.0,63.9732,63.9893,63.9085,63.957,329190.0
2017-08-28 09:30:00,79.57,79.84,79.56,79.73,221158.0,64.3451,64.5635,64.3371,64.4745,221158.0
2017-08-28 09:40:00,79.74,79.79,79.47,79.55,83408.0,64.4826,64.523,64.2643,64.329,83408.0
2017-08-28 09:50:00,79.55,79.56,79.4,79.51,352963.0,64.329,64.3371,64.2077,64.2966,352963.0
2017-08-28 10:00:00,79.5,79.6,79.49,79.58,123696.0,64.2885,64.3694,64.2804,64.3532,123696.0
2017-08-28 10:10:00,79.57,79.6,79.55,79.56,48941.0,64.3451,64.3694,64.329,64.3371,48941.0
2017-08-28 10:20:00,79.55,79.63,79.54,79.58,84804.0,64.329,64.3937,64.3209,64.3532,84804.0
2017-08-28 10:30:00,79.57,79.68,79.54,79.68,238784.0,64.3451,64.4341,64.3209,64.4341,238784.0
2017-08-28 10:40:00,79.67,79.69,79.59,79.63,69177.0,64.426,64.4422,64.3613,64.3937,69177.0
2017-08-28 10:50:00,79.64,79.67,79.59,79.62,78277.0,64.4017,64.426,64.3613,64.3856,78277.0
2017-08-28 11:00:00,79.62,79.67,79.61,79.66,62099.0,64.3856,64.426,64.3775,64.4179,62099.0
2017-08-28 11:10:00,79.67,79.69,79.63,79.64,49461.0,64.426,64.4422,64.3937,64.4017,49461.0
2017-08-28 11:20:00,79.64,79.65,79.51,79.56,69899.0,64.4017,64.4098,64.2966,64.3371,69899.0
2017-08-28 11:30:00,79.55,79.58,79.46,79.55,279550.0,64.329,64.3532,64.2562,64.329,279550.0
2017-08-28 11:40:00,79.55,79.69,79.54,79.67,52622.0,64.329,64.4422,64.3209,64.426,52622.0
2017-08-28 11:50:00,79.67,79.81,79.65,79.81,62158.0,64.426,64.5392,64.4098,64.5392,62158.0
2017-08-28 12:00:00,79.8,79.8,79.73,79.75,52266.0,64.5311,64.5311,64.4745,64.4907,52266.0
2017-08-28 12:10:00,79.75,79.82,79.75,79.82,64111.0,64.4907,64.5473,64.4907,64.5473,64111.0
2017-08-28 12:20:00,79.81,79.84,79.74,79.76,59252.0,64.5392,64.5635,64.4826,64.4988,59252.0
2017-08-28 12:30:00,79.77,79.8,79.75,79.78,40648.0,64.5069,64.5311,64.4907,64.515,40648.0
2017-08-28 12:40:00,79.78,79.81,79.76,79.79,35351.0,64.515,64.5392,64.4988,64.523,35351.0
2017-08-28 12:50:00,79.8,79.85,79.76,79.81,100185.0,64.5311,64.5716,64.4988,64.5392,100185.0
2017-08-28 13:00:00,79.81,79.87,79.8,79.86,109153.0,64.5392,64.5877,64.5311,64.5797,109153.0
2017-08-28 13:10:00,79.85,79.86,79.79,79.8,89859.0,64.5716,64.5797,64.523,64.5311,89859.0
2017-08-28 13:20:00,79.8,79.82,79.76,79.8,57660.0,64.5311,64.5473,64.4988,64.5311,57660.0
2017-08-28 13:30:00,79.8,79.82,79.78,79.81,106056.0,64.5311,64.5473,64.515,64.5392,106056.0
2017-08-28 13:40:00,79.81,79.87,79.8,79.86,55675.0,64.5392,64.5877,64.5311,64.5797,55675.0
2017-08-28 13:50:00,79.85,79.87,79.81,79.86,65661.0,64.5716,64.5877,64.5392,64.5797,65661.0
2017-08-28 14:00:00,79.86,79.87,79.76,79.76,78551.0,64.5797,64.5877,64.4988,64.4988,78551.0
2017-08-28 14:10:00,79.76,79.78,79.72,79.74,73451.0,64.4988,64.515,64.4664,64.4826,73451.0
2017-08-28 14:20:00,79.75,79.78,79.73,79.75,54507.0,64.4907,64.515,64.4745,64.4907,54507.0
2017-08-28 14:30:00,79.76,79.77,79.65,79.69,113837.0,64.4988,64.5069,64.4098,64.4422,113837.0
2017-08-28 14:40:00,79.69,79.69,79.58,79.58,103797.0,64.4422,64.4422,64.3532,64.3532,103797.0
2017-08-28 14:50:00,79.58,79.64,79.57,79.59,46408.0,64.3532,64.4017,64.3451,64.3613,46408.0
2017-08-28 15:00:00,79.58,79.59,79.52,79.53,65976.0,64.3532,64.3613,64.3047,64.3128,65976.0
2017-08-28 15:10:00,79.53,79.56,79.47,79.55,80712.0,64.3128,64.3371,64.2643,64.329,80712.0
2017-08-28 15:20:00,79.54,79.64,79.54,79.64,64532.0,64.3209,64.4017,64.3209,64.4017,64532.0
2017-08-28 15:30:00,79.64,79.66,79.6,79.61,96317.0,64.4017,64.4179,64.3694,64.3775,96317.0
2017-08-28 15:40:00,79.61,79.68,79.59,79.64,145334.0,64.3775,64.4341,64.3613,64.4017,145334.0
2017-08-28 15:50:00,79.65,79.65,79.53,79.58,449431.0,64.4098,64.4098,64.3128,64.3532,449431.0
2017-08-29 09:30:00,79.36,79.54,79.19,79.26,162829.0,64.1753,64.3209,64.0379,64.0945,162829.0
2017-08-29 09:40:00,79.26,79.38,79.2,79.24,105408.0,64.0945,64.1915,64.0459,64.0783,105408.0
2017-08-29 09:50:00,79.23,79.27,79.14,79.18,70483.0,64.0702,64.1025,63.9974,64.0298,70483.0
2017-08-29 10:00:00,79.16,79.19,79.02,79.06,82417.0,64.0136,64.0379,63.9004,63.9327,82417.0
2017-08-29 10:10:00,79.06,79.27,79.05,79.22,82033.0,63.9327,64.1025,63.9246,64.0621,82033.0
2017-08-29 10:20:00,79.22,79.38,79.14,79.38,104975.0,64.0621,64.1915,63.9974,64.1915,104975.0
2017-08-29 10:30:00,79.38,79.46,79.33,79.39,143343.0,64.1915,64.2562,64.1511,64.1996,143343.0
2017-08-29 10:40:00,79.39,79.61,79.38,79.59,91383.0,64.1996,64.3775,64.1915,64.3613,91383.0
2017-08-29 10:50:00,79.59,79.6,79.45,79.47,90428.0,64.3613,64.3694,64.2481,64.2643,90428.0
2017-08-29 11:00:00,79.47,79.51,79.38,79.5,67366.0,64.2643,64.2966,64.1915,64.2885,67366.0
2017-08-29 11:10:00,79.5,79.56,79.46,79.51,35027.0,64.2885,64.3371,64.2562,64.2966,35027.0
2017-08-29 11:20:00,79.51,79.54,79.43,79.43,65091.0,64.2966,64.3209,64.2319,64.2319,65091.0
2017-08-29 11:30:00,79.44,79.5,79.42,79.48,74823.0,64.24,64.2885,64.2238,64.2724,74823.0
2017-08-29 11:40:00,79.48,79.6,79.48,79.57,66733.0,64.2724,64.3694,64.2724,64.3451,66733.0
2017-08-29 11:50:00,79.58,79.6,79.55,79.55,38309.0,64.3532,64.3694,64.329,64.329,38309.0
2017-08-29 12:00:00,79.55,79.56,79.52,79.53,24293.0,64.329,64.3371,64.3047,64.3128,24293.0
2017-08-29 12:10:00,79.53,79.57,79.52,79.57,24756.0,64.3128,64.3451,64.3047,64.3451,24756.0
2017-08-29 12:20:00,79.57,79.6,79.54,79.54,35522.0,64.3451,64.3694,64.3209,64.3209,35522.0
2017-08-29 12:30:00,79.54,79.56,79.53,79.53,21378.0,64.3209,64.3371,64.3128,64.3128,21378.0
2017-08-29 12:40:00,79.53,79.56,79.5,79.55,74481.0,64.3128,64.3371,64.2885,64.329,74481.0
2017-08-29 12:50:00,79.55,79.56,79.51,79.51,36133.0,64.329,64.3371,64.2966,64.2966,36133.0
2017-08-29 13:00:00,79.51,79.51,79.44,79.45,30232.0,64.2966,64.2966,64.24,64.2481,30232.0
2017-08-29 13:10:00,79.45,79.45,79.34,79.37,32931.0,64.2481,64.2481,64.1592,64.1834,32931.0
2017-08-29 13:20:00,79.37,79.39,79.29,79.34,240752.0,64.1834,64.1996,64.1187,64.1592,240752.0
2017-08-29 13:30:00,79.34,79.38,79.3,79.37,31270.0,64.1592,64.1915,64.1268,64.1834,31270.0
2017-08-29 13:40:00,79.38,79.47,79.38,79.45,56429.0,64.1915,64.2643,64.1915,64.2481,56429.0
2017-08-29 13:50:00,79.45,79.55,79.43,79.55,67232.0,64.2481,64.329,64.2319,64.329,67232.0
2017-08-29 14:00:00,79.55,79.57,79.48,79.56,70579.0,64.329,64.3451,64.2724,64.3371,70579.0
2017-08-29 14:10:00,79.56,79.57,79.45,79.45,40375.0,64.3371,64.3451,64.2481,64.2481,40375.0
2017-08-29 14:20:00,79.45,79.53,79.45,79.5,43465.0,64.2481,64.3128,64.2481,64.2885,43465.0
2017-08-29 14:30:00,79.49,79.59,79.48,79.55,73696.0,64.2804,64.3613,64.2724,64.329,73696.0
2017-08-29 14:40:00,79.55,79.73,79.54,79.72,144316.0,64.329,64.4745,64.3209,64.4664,144316.0
2017-08-29 14:50:00,79.72,79.74,79.68,79.73,74948.0,64.4664,64.4826,64.4341,64.4745,74948.0
2017-08-29 15:00:00,79.73,79.8,79.71,79.8,151933.0,64.4745,64.5311,64.4584,64.5311,151933.0
2017-08-29 15:10:00,79.8,79.9,79.79,79.89,150589.0,64.5311,64.612,64.523,64.6039,150589.0
2017-08-29 15:20:00,79.89,79.9,79.78,79.83,99691.0,64.6039,64.612,64.515,64.5554,99691.0
2017-08-29 15:30:00,79.82,79.83,79.76,79.8,63733.0,64.5473,64.5554,64.4988,64.5311,63733.0
2017-08-29 15:40:00,79.79,79.82,79.76,79.79,146404.0,64.523,64.5473,64.4988,64.523,146404.0
2017-08-29 15:50:00,79.78,79.78,79.69,79.73,272537.0,64.515,64.515,64.4422,64.4745,272537.0
2017-08-30 09:30:00,79.7,79.73,79.53,79.64,104464.0,64.4503,64.4745,64.3128,64.4017,104464.0
2017-08-30 09:40:00,79.65,79.73,79.46,79.56,76814.0,64.4098,64.4745,64.2562,64.3371,76814.0
2017-08-30 09:50:00,79.56,79.56,79.44,79.45,50618.0,64.3371,64.3371,64.24,64.2481,50618.0
2017-08-30 10:00:00,79.45,79.45,79.34,79.42,63042.0,64.2481,64.2481,64.1592,64.2238,63042.0
2017-08-30 10:10:00,79.43,79.48,79.38,79.45,44222.0,64.2319,64.2724,64.1915,64.2481,44222.0
2017-08-30 10:20:00,79.46,79.54,79.44,79.47,56795.0,64.2562,64.3209,64.24,64.2643,56795.0
2017-08-30 10:30:00,79.48,79.48,79.43,79.45,49639.0,64.2724,64.2724,64.2319,64.2481,49639.0
2017-08-30 10:40:00,79.45,79.46,79.38,79.46,37750.0,64.2481,64.2562,64.1915,64.2562,37750.0
2017-08-30 10:50:00,79.45,79.56,79.42,79.55,47618.0,64.2481,64.3371,64.2238,64.329,47618.0
2017-08-30 11:00:00,79.54,79.57,79.52,79.55,40777.0,64.3209,64.3451,64.3047,64.329,40777.0
2017-08-30 11:10:00,79.54,79.65,79.51,79.65,72676.0,64.3209,64.4098,64.2966,64.4098,72676.0
2017-08-30 11:20:00,79.65,79.7,79.62,79.65,95183.0,64.4098,64.4503,64.3856,64.4098,95183.0
2017-08-30 11:30:00,79.66,79.71,79.61,79.63,77191.0,64.4179,64.4584,64.3775,64.3937,77191.0
2017-08-30 11:40:00,79.64,79.65,79.56,79.57,38209.0,64.4017,64.4098,64.3371,64.3451,38209.0
2017-08-30 11:50:00,79.56,79.62,79.55,79.61,37844.0,64.3371,64.3856,64.329,64.3775,37844.0
2017-08-30 12:00:00,79.61,79.75,79.59,79.74,89122.0,64.3775,64.4907,64.3613,64.4826,89122.0
2017-08-30 12:10:00,79.74,79.8,79.72,79.73,58432.0,64.4826,64.5311,64.4664,64.4745,58432.0
2017-08-30 12:20:00,79.73,79.75,79.72,79.72,41363.0,64.4745,64.4907,64.4664,64.4664,41363.0
2017-08-30 12:30:00,79.73,79.82,79.72,79.82,56960.0,64.4745,64.5473,64.4664,64.5473,56960.0
2017-08-30 12:40:00,79.81,79.86,79.79,79.85,54209.0,64.5392,64.5797,64.523,64.5716,54209.0
2017-08-30 12:50:00,79.84,79.87,79.81,79.86,32214.0,64.5635,64.5877,64.5392,64.5797,32214.0
2017-08-30 13:00:00,79.87,79.91,79.85,79.86,70732.0,64.5877,64.6201,64.5716,64.5797,70732.0
2017-08-30 13:10:00,79.85,79.86,79.82,79.82,21788.0,64.5716,64.5797,64.5473,64.5473,21788.0
2017-08-30 13:20:00,79.82,79.83,79.78,79.79,57732.0,64.5473,64.5554,64.515,64.523,57732.0
2017-08-30 13:30:00,79.78,79.82,79.78,79.8,116031.0,64.515,64.5473,64.515,64.5311,116031.0
2017-08-30 13:40:00,79.8,79.83,79.79,79.81,39042.0,64.5311,64.5554,64.523,64.5392,39042.0
2017-08-30 13:50:00,79.81,79.87,79.81,79.84,86746.0,64.5392,64.5877,64.5392,64.5635,86746.0
2017-08-30 14:00:00,79.84,79.85,79.79,79.8,52021.0,64.5635,64.5716,64.523,64.5311,52021.0
2017-08-30 14:10:00,79.8,79.84,79.79,79.83,53068.0,64.5311,64.5635,64.523,64.5554,53068.0
2017-08-30 14:20:00,79.84,79.86,79.82,79.82,54258.0,64.5635,64.5797,64.5473,64.5473,54258.0
2017-08-30 14:30:00,79.83,79.86,79.82,79.86,70017.0,64.5554,64.5797,64.5473,64.5797,70017.0
2017-08-30 14:40:00,79.86,79.87,79.84,79.87,126744.0,64.5797,64.5877,64.5635,64.5877,126744.0
2017-08-30 14:50:00,79.86,79.89,79.86,79.87,86068.0,64.5797,64.6039,64.5797,64.5877,86068.0
2017-08-30 15:00:00,79.86,79.87,79.77,79.78,133883.0,64.5797,64.5877,64.5069,64.515,133883.0
2017-08-30 15:10:00,79.78,79.82,79.77,79.8,54049.0,64.515,64.5473,64.5069,64.5311,54049.0
2017-08-30 15:20:00,79.8,79.88,79.79,79.87,108987.0,64.5311,64.5958,64.523,64.5877,108987.0
2017-08-30 15:30:00,79.88,79.92,79.84,79.84,163269.0,64.5958,64.6282,64.5635,64.5635,163269.0
2017-08-30 15:40:00,79.84,79.84,79.73,79.83,158628.0,64.5635,64.5635,64.4745,64.5554,158628.0
2017-08-30 15:50:00,79.83,79.9,79.8,79.85,392508.0,64.5554,64.612,64.5311,64.5716,392508.0
2017-08-31 09:30:00,80.0,80.24,79.91,80.19,189406.0,64.6929,64.8869,64.6201,64.8465,189406.0
2017-08-31 09:40:00,80.18,80.23,79.95,80.05,186443.0,64.8384,64.8789,64.6524,64.7333,186443.0
2017-08-31 09:50:00,80.06,80.21,80.04,80.19,183004.0,64.7414,64.8627,64.7252,64.8465,183004.0
2017-08-31 10:00:00,80.18,80.23,80.15,80.17,444798.0,64.8384,64.8789,64.8142,64.8303,444798.0
2017-08-31 10:10:00,80.18,80.2,80.07,80.08,104227.0,64.8384,64.8546,64.7495,64.7576,104227.0
2017-08-31 10:20:00,80.07,80.16,80.05,80.06,169140.0,64.7495,64.8223,64.7333,64.7414,169140.0
2017-08-31 10:30:00,80.05,80.06,79.93,79.99,76475.0,64.7333,64.7414,64.6363,64.6848,76475.0
2017-08-31 10:40:00,79.98,79.99,79.79,79.86,66669.0,64.6767,64.6848,64.523,64.5797,66669.0
2017-08-31 10:50:00,79.87,79.98,79.84,79.93,34959.0,64.5877,64.6767,64.5635,64.6363,34959.0
2017-08-31 11:00:00,79.92,80.02,79.85,80.0,185207.0,64.6282,64.709,64.5716,64.6929,185207.0
2017-08-31 11:10:00,80.01,80.06,79.98,80.05,114894.0,64.701,64.7414,64.6767,64.7333,114894.0
2017-08-31 11:20:00,80.05,80.08,80.0,80.02,57976.0,64.7333,64.7576,64.6929,64.709,57976.0
2017-08-31 11:30:00,80.01,80.04,79.96,80.02,107844.0,64.701,64.7252,64.6605,64.709,107844.0
2017-08-31 11:40:00,80.03,80.11,80.01,80.06,64411.0,64.7171,64.7818,64.701,64.7414,64411.0
2017-08-31 11:50:00,80.07,80.12,80.06,80.11,39298.0,64.7495,64.7899,64.7414,64.7818,39298.0
2017-08-31 12:00:00,80.11,80.18,80.11,80.16,47323.0,64.7818,64.8384,64.7818,64.8223,47323.0
2017-08-31 12:10:00,80.17,80.17,80.12,80.13,42889.0,64.8303,64.8303,64.7899,64.798,42889.0
2017-08-31 12:20:00,80.13,80.16,80.11,80.14,36434.0,64.798,64.8223,64.7818,64.8061,36434.0
2017-08-31 12:30:00,80.14,80.25,80.13,80.25,63405.0,64.8061,64.895,64.798,64.895,63405.0
2017-08-31 12:40:00,80.25,80.3,80.22,80.28,49278.0,64.895,64.9355,64.8708,64.9193,49278.0
2017-08-31 12:50:00,80.28,80.34,80.27,80.33,50890.0,64.9193,64.9678,64.9112,64.9597,50890.0
2017-08-31 13:00:00,80.32,80.35,80.31,80.33,55375.0,64.9516,64.9759,64.9436,64.9597,55375.0
2017-08-31 13:10:00,80.32,80.33,80.25,80.31,49568.0,64.9516,64.9597,64.895,64.9436,49568.0
2017-08-31 13:20:00,80.3,80.33,80.27,80.3,34183.0,64.9355,64.9597,64.9112,64.9355,34183.0
2017-08-31 13:30:00,80.3,80.4,80.28,80.39,73898.0,64.9355,65.0163,64.9193,65.0082,73898.0
2017-08-31 13:40:00,80.39,80.45,80.29,80.31,210802.0,65.0082,65.0568,64.9274,64.9436,210802.0
2017-08-31 13:50:00,80.31,80.39,80.3,80.38,38007.0,64.9436,65.0082,64.9355,65.0002,38007.0
2017-08-31 14:00:00,80.38,80.42,80.37,80.41,78289.0,65.0002,65.0325,64.9921,65.0244,78289.0
2017-08-31 14:10:00,80.41,80.43,80.38,80.41,92963.0,65.0244,65.0406,65.0002,65.0244,92963.0
2017-08-31 14:20:00,80.4,80.43,80.37,80.4,118367.0,65.0163,65.0406,64.9921,65.0163,118367.0
2017-08-31 14:30:00,80.4,80.51,80.39,80.51,75116.0,65.0163,65.1053,65.0082,65.1053,75116.0
2017-08-31 14:40:00,80.51,80.57,80.48,80.53,81664.0,65.1053,65.1538,65.081,65.1215,81664.0
2017-08-31 14:50:00,80.53,80.56,80.52,80.52,60890.0,65.1215,65.1457,65.1134,65.1134,60890.0
2017-08-31 15:00:00,80.52,80.57,80.51,80.53,134522.0,65.1134,65.1538,65.1053,65.1215,134522.0
2017-08-31 15:10:00,80.53,80.58,80.52,80.57,43984.0,65.1215,65.1619,65.1134,65.1538,43984.0
2017-08-31 15:20:00,80.56,80.59,80.53,80.59,65394.0,65.1457,65.17,65.1215,65.17,65394.0
2017-08-31 15:30:00,80.6,80.7,80.59,80.68,114334.0,65.1781,65.2589,65.17,65.2428,114334.0
2017-08-31 15:40:00,80.69,80.72,80.62,80.7,189332.0,65.2508,65.2751,65.1942,65.2589,189332.0
2017-08-31 15:50:00,80.69,80.7,80.55,80.58,589878.0,65.2508,65.2589,65.1376,65.1619,589878.0
2017-09-01 09:30:00,80.7,80.75,80.53,80.53,140621.0,65.2589,65.2994,65.1215,65.1215,140621.0
2017-09-01 09:40:00,80.53,80.56,80.21,80.4,145748.0,65.1215,65.1457,64.8627,65.0163,145748.0
2017-09-01 09:50:00,80.41,80.44,80.29,80.38,76211.0,65.0244,65.0487,64.9274,65.0002,76211.0
2017-09-01 10:00:00,80.38,80.38,80.15,80.16,91776.0,65.0002,65.0002,64.8142,64.8223,91776.0
2017-09-01 10:10:00,80.16,80.26,80.14,80.24,143220.0,64.8223,64.9031,64.8061,64.8869,143220.0
2017-09-01 10:20:00,80.24,80.26,80.11,80.13,69497.0,64.8869,64.9031,64.7818,64.798,69497.0
2017-09-01 10:30:00,80.13,80.13,79.89,79.91,94008.0,64.798,64.798,64.6039,64.6201,94008.0
2017-09-01 10:40:00,79.92,80.03,79.87,80.02,74255.0,64.6282,64.7171,64.5877,64.709,74255.0
2017-09-01 10:50:00,80.01,80.11,79.99,80.09,77011.0,64.701,64.7818,64.6848,64.7656,77011.0
2017-09-01 11:00:00,80.08,80.17,80.07,80.14,50558.0,64.7576,64.8303,64.7495,64.8061,50558.0
2017-09-01 11:10:00,80.14,80.2,80.12,80.17,40689.0,64.8061,64.8546,64.7899,64.8303,40689.0
2017-09-01 11:20:00,80.17,80.23,80.05,80.05,61124.0,64.8303,64.8789,64.7333,64.7333,61124.0
2017-09-01 11:30:00,80.06,80.11,79.98,80.1,58550.0,64.7414,64.7818,64.6767,64.7737,58550.0
2017-09-01 11:40:00,80.11,80.11,79.96,79.99,74923.0,64.7818,64.7818,64.6605,64.6848,74923.0
2017-09-01 11:50:00,80.0,80.1,80.0,80.06,44493.0,64.6929,64.7737,64.6929,64.7414,44493.0
2017-09-01 12:00:00,80.06,80.18,80.06,80.17,35940.0,64.7414,64.8384,64.7414,64.8303,35940.0
2017-09-01 12:10:00,80.17,80.19,80.13,80.13,19155.0,64.8303,64.8465,64.798,64.798,19155.0
2017-09-01 12:20:00,80.13,80.22,80.13,80.22,84613.0,64.798,64.8708,64.798,64.8708,84613.0
2017-09-01 12:30:00,80.21,80.22,80.13,80.15,37517.0,64.8627,64.8708,64.798,64.8142,37517.0
2017-09-01 12:40:00,80.15,80.17,80.13,80.16,25918.0,64.8142,64.8303,64.798,64.8223,25918.0
2017-09-01 12:50:00,80.16,80.17,80.13,80.14,23719.0,64.8223,64.8303,64.798,64.8061,23719.0
2017-09-01 13:00:00,80.13,80.17,80.12,80.14,25212.0,64.798,64.8303,64.7899,64.8061,25212.0
2017-09-01 13:10:00,80.14,80.18,80.12,80.15,29832.0,64.8061,64.8384,64.7899,64.8142,29832.0
2017-09-01 13:20:00,80.15,80.15,80.09,80.11,20112.0,64.8142,64.8142,64.7656,64.7818,20112.0
2017-09-01 13:30:00,80.11,80.15,80.1,80.13,26949.0,64.7818,64.8142,64.7737,64.798,26949.0
2017-09-01 13:40:00,80.13,80.17,80.08,80.1,34017.0,64.798,64.8303,64.7576,64.7737,34017.0
2017-09-01 13:50:00,80.09,80.13,80.09,80.13,43742.0,64.7656,64.798,64.7656,64.798,43742.0
2017-09-01 14:00:00,80.13,80.13,80.08,80.09,37433.0,64.798,64.798,64.7576,64.7656,37433.0
2017-09-01 14:10:00,80.08,80.1,80.05,80.1,27000.0,64.7576,64.7737,64.7333,64.7737,27000.0
2017-09-01 14:20:00,80.09,80.11,80.05,80.06,45833.0,64.7656,64.7818,64.7333,64.7414,45833.0
2017-09-01 14:30:00,80.06,80.07,80.04,80.07,30227.0,64.7414,64.7495,64.7252,64.7495,30227.0
2017-09-01 14:40:00,80.07,80.08,80.06,80.06,27966.0,64.7495,64.7576,64.7414,64.7414,27966.0
2017-09-01 14:50:00,80.06,80.11,80.06,80.08,62272.0,64.7414,64.7818,64.7414,64.7576,62272.0
2017-09-01 15:00:00,80.08,80.08,80.01,80.01,59175.0,64.7576,64.7576,64.701,64.701,59175.0
2017-09-01 15:10:00,80.01,80.03,79.98,80.03,56171.0,64.701,64.7171,64.6767,64.7171,56171.0
2017-09-01 15:20:00,80.04,80.07,80.01,80.05,67520.0,64.7252,64.7495,64.701,64.7333,67520.0
2017-09-01 15:30:00,80.06,80.08,79.99,80.07,77843.0,64.7414,64.7576,64.6848,64.7495,77843.0
2017-09-01 15:40:00,80.06,80.1,80.02,80.03,112293.0,64.7414,64.7737,64.709,64.7171,112293.0
2017-09-01 15:50:00,80.04,80.1,80.02,80.06,333242.0,64.7252,64.7737,64.709,64.7414,333242.0
2017-09-05 09:30:00,79.88,80.15,79.71,80.09,119556.0,64.5958,64.8142,64.4584,64.7656,119556.0
2017-09-05 09:40:00,80.09,80.13,79.92,80.13,96698.0,64.7656,64.798,64.6282,64.798,96698.0
2017-09-05 09:50:00,80.13,80.4,80.09,80.39,84074.0,64.798,65.0163,64.7656,65.0082,84074.0
2017-09-05 10:00:00,80.39,80.39,80.2,80.28,91503.0,65.0082,65.0082,64.8546,64.9193,91503.0
2017-09-05 10:10:00,80.27,80.35,80.27,80.31,57337.0,64.9112,64.9759,64.9112,64.9436,57337.0
2017-09-05 10:20:00,80.31,80.34,80.15,80.24,87694.0,64.9436,64.9678,64.8142,64.8869,87694.0
2017-09-05 10:30:00,80.24,80.34,80.2,80.3,105255.0,64.8869,64.9678,64.8546,64.9355,105255.0
2017-09-05 10:40:00,80.3,80.3,80.01,80.03,129708.0,64.9355,64.9355,64.701,64.7171,129708.0
2017-09-05 10:50:00,80.03,80.22,80.02,80.2,82828.0,64.7171,64.8708,64.709,64.8546,82828.0
2017-09-05 11:00:00,80.19,80.19,79.88,79.88,107733.0,64.8465,64.8465,64.5958,64.5958,107733.0
2017-09-05 11:10:00,79.89,79.95,79.86,79.9,86000.0,64.6039,64.6524,64.5797,64.612,86000.0
2017-09-05 11:20:00,79.9,80.0,79.89,79.97,58003.0,64.612,64.6929,64.6039,64.6686,58003.0
2017-09-05 11:30:00,79.96,80.13,79.95,80.09,65375.0,64.6605,64.798,64.6524,64.7656,65375.0
2017-09-05 11:40:00,80.09,80.11,80.04,80.05,56242.0,64.7656,64.7818,64.7252,64.7333,56242.0
2017-09-05 11:50:00,80.06,80.07,79.95,79.97,35987.0,64.7414,64.7495,64.6524,64.6686,35987.0
2017-09-05 12:00:00,79.97,79.97,79.82,79.84,36303.0,64.6686,64.6686,64.5473,64.5635,36303.0
2017-09-05 12:10:00,79.85,79.88,79.79,79.79,29410.0,64.5716,64.5958,64.523,64.523,29410.0
2017-09-05 12:20:00,79.79,79.84,79.75,79.75,55426.0,64.523,64.5635,64.4907,64.4907,55426.0
2017-09-05 12:30:00,79.76,79.85,79.7,79.83,51777.0,64.4988,64.5716,64.4503,64.5554,51777.0
2017-09-05 12:40:00,79.82,79.82,79.71,79.73,39715.0,64.5473,64.5473,64.4584,64.4745,39715.0
2017-09-05 12:50:00,79.73,79.79,79.72,79.75,26604.0,64.4745,64.523,64.4664,64.4907,26604.0
2017-09-05 13:00:00,79.75,79.76,79.61,79.63,52861.0,64.4907,64.4988,64.3775,64.3937,52861.0
2017-09-05 13:10:00,79.63,79.75,79.58,79.75,56066.0,64.3937,64.4907,64.3532,64.4907,56066.0
2017-09-05 13:20:00,79.74,79.76,79.67,79.67,38110.0,64.4826,64.4988,64.426,64.426,38110.0
2017-09-05 13:30:00,79.68,79.7,79.57,79.68,46561.0,64.4341,64.4503,64.3451,64.4341,46561.0
2017-09-05 13:40:00,79.68,79.73,79.66,79.69,34217.0,64.4341,64.4745,64.4179,64.4422,34217.0
2017-09-05 13:50:00,79.69,79.75,79.67,79.71,31204.0,64.4422,64.4907,64.426,64.4584,31204.0
2017-09-05 14:00:00,79.71,79.79,79.7,79.76,33613.0,64.4584,64.523,64.4503,64.4988,33613.0
2017-09-05 14:10:00,79.76,79.76,79.65,79.7,45435.0,64.4988,64.4988,64.4098,64.4503,45435.0
2017-09-05 14:20:00,79.7,79.79,79.69,79.75,74484.0,64.4503,64.523,64.4422,64.4907,74484.0
2017-09-05 14:30:00,79.76,79.77,79.71,79.74,49775.0,64.4988,64.5069,64.4584,64.4826,49775.0
2017-09-05 14:40:00,79.73,79.79,79.7,79.72,47543.0,64.4745,64.523,64.4503,64.4664,47543.0
2017-09-05 14:50:00,79.72,79.76,79.71,79.75,48860.0,64.4664,64.4988,64.4584,64.4907,48860.0
2017-09-05 15:00:00,79.75,79.84,79.72,79.76,39408.0,64.4907,64.5635,64.4664,64.4988,39408.0
2017-09-05 15:10:00,79.76,79.83,79.72,79.81,46457.0,64.4988,64.5554,64.4664,64.5392,46457.0
2017-09-05 15:20:00,79.81,79.85,79.75,79.84,53060.0,64.5392,64.5716,64.4907,64.5635,53060.0
2017-09-05 15:30:00,79.85,79.93,79.82,79.83,77460.0,64.5716,64.6363,64.5473,64.5554,77460.0
2017-09-05 15:40:00,79.83,79.84,79.75,79.81,103598.0,64.5554,64.5635,64.4907,64.5392,103598.0
2017-09-05 15:50:00,79.81,79.87,79.77,79.83,196089.0,64.5392,64.5877,64.5069,64.5554,196089.0
2017-09-06 09:30:00,79.92,80.08,79.65,79.71,143896.0,64.6282,64.7576,64.4098,64.4584,143896.0
2017-09-06 09:40:00,79.73,79.73,79.61,79.67,142199.0,64.4745,64.4745,64.3775,64.426,142199.0
2017-09-06 09:50:00,79.66,79.66,79.55,79.56,60718.0,64.4179,64.4179,64.329,64.3371,60718.0
2017-09-06 10:00:00,79.56,79.67,79.55,79.6,184489.0,64.3371,64.426,64.329,64.3694,184489.0
2017-09-06 10:10:00,79.6,79.77,79.56,79.57,89931.0,64.3694,64.5069,64.3371,64.3451,89931.0
2017-09-06 10:20:00,79.58,79.76,79.54,79.65,126508.0,64.3532,64.4988,64.3209,64.4098,126508.0
2017-09-06 10:30:00,79.66,79.7,79.64,79.67,58692.0,64.4179,64.4503,64.4017,64.426,58692.0
2017-09-06 10:40:00,79.67,79.75,79.57,79.7,86184.0,64.426,64.4907,64.3451,64.4503,86184.0
2017-09-06 10:50:00,79.7,79.79,79.64,79.77,182572.0,64.4503,64.523,64.4017,64.5069,182572.0
2017-09-06 11:00:00,79.76,79.79,79.72,79.75,47824.0,64.4988,64.523,64.4664,64.4907,47824.0
2017-09-06 11:10:00,79.75,79.77,79.7,79.75,37515.0,64.4907,64.5069,64.4503,64.4907,37515.0
2017-09-06 11:20:00,79.75,79.91,79.75,79.89,41248.0,64.4907,64.6201,64.4907,64.6039,41248.0
2017-09-06 11:30:00,79.88,79.94,79.85,79.87,32112.0,64.5958,64.6443,64.5716,64.5877,32112.0
2017-09-06 11:40:00,79.86,79.87,79.68,79.7,78266.0,64.5797,64.5877,64.4341,64.4503,78266.0
2017-09-06 11:50:00,79.7,79.7,79.58,79.65,78280.0,64.4503,64.4503,64.3532,64.4098,78280.0
2017-09-06 12:00:00,79.65,79.65,79.36,79.56,142445.0,64.4098,64.4098,64.1753,64.3371,142445.0
2017-09-06 12:10:00,79.56,79.73,79.55,79.71,66113.0,64.3371,64.4745,64.329,64.4584,66113.0
2017-09-06 12:20:00,79.71,79.75,79.67,79.69,44159.0,64.4584,64.4907,64.426,64.4422,44159.0
2017-09-06 12:30:00,79.69,79.72,79.68,79.72,27206.0,64.4422,64.4664,64.4341,64.4664,27206.0
2017-09-06 12:40:00,79.72,79.72,79.67,79.68,40121.0,64.4664,64.4664,64.426,64.4341,40121.0
2017-09-06 12:50:00,79.69,79.69,79.61,79.67,49494.0,64.4422,64.4422,64.3775,64.426,49494.0
2017-09-06 13:00:00,79.66,79.76,79.66,79.76,18157.0,64.4179,64.4988,64.4179,64.4988,18157.0
2017-09-06 13:10:00,79.76,79.83,79.75,79.83,38277.0,64.4988,64.5554,64.4907,64.5554,38277.0
2017-09-06 13:20:00,79.83,79.86,79.77,79.79,68870.0,64.5554,64.5797,64.5069,64.523,68870.0
2017-09-06 13:30:00,79.8,79.85,79.8,79.83,60497.0,64.5311,64.5716,64.5311,64.5554,60497.0
2017-09-06 13:40:00,79.83,79.84,79.8,79.81,23897.0,64.5554,64.5635,64.5311,64.5392,23897.0
2017-09-06 13:50:00,79.81,79.86,79.81,79.83,82338.0,64.5392,64.5797,64.5392,64.5554,82338.0
2017-09-06 14:00:00,79.83,79.91,79.81,79.81,100860.0,64.5554,64.6201,64.5392,64.5392,100860.0
2017-09-06 14:10:00,79.82,79.85,79.78,79.8,92024.0,64.5473,64.5716,64.515,64.5311,92024.0
2017-09-06 14:20:00,79.8,79.96,79.78,79.89,121205.0,64.5311,64.6605,64.515,64.6039,121205.0
2017-09-06 14:30:00,79.89,79.89,79.79,79.83,152178.0,64.6039,64.6039,64.523,64.5554,152178.0
2017-09-06 14:40:00,79.83,79.88,79.82,79.87,42729.0,64.5554,64.5958,64.5473,64.5877,42729.0
2017-09-06 14:50:00,79.87,79.9,79.84,79.86,33273.0,64.5877,64.612,64.5635,64.5797,33273.0
2017-09-06 15:00:00,79.86,79.89,79.84,79.87,51559.0,64.5797,64.6039,64.5635,64.5877,51559.0
2017-09-06 15:10:00,79.87,79.9,79.82,79.9,53535.0,64.5877,64.612,64.5473,64.612,53535.0
2017-09-06 15:20:00,79.9,79.91,79.82,79.82,49054.0,64.612,64.6201,64.5473,64.5473,49054.0
2017-09-06 15:30:00,79.83,79.84,79.77,79.84,85603.0,64.5554,64.5635,64.5069,64.5635,85603.0
2017-09-06 15:40:00,79.84,79.91,79.81,79.88,96488.0,64.5635,64.6201,64.5392,64.5958,96488.0
2017-09-06 15:50:00,79.89,79.89,79.8,79.88,206668.0,64.6039,64.6039,64.5311,64.5958,206668.0
2017-09-07 09:30:00,79.92,80.1,79.71,79.86,76999.0,64.6282,64.7737,64.4584,64.5797,76999.0
2017-09-07 09:40:00,79.84,80.02,79.79,79.98,61242.0,64.5635,64.709,64.523,64.6767,61242.0
2017-09-07 09:50:00,79.98,80.05,79.93,80.01,80808.0,64.6767,64.7333,64.6363,64.701,80808.0
2017-09-07 10:00:00,80.01,80.03,79.88,79.98,78547.0,64.701,64.7171,64.5958,64.6767,78547.0
2017-09-07 10:10:00,79.99,80.03,79.91,80.0,88402.0,64.6848,64.7171,64.6201,64.6929,88402.0
2017-09-07 10:20:00,79.99,80.19,79.99,80.12,123007.0,64.6848,64.8465,64.6848,64.7899,123007.0
2017-09-07 10:30:00,80.12,80.23,80.1,80.2,105865.0,64.7899,64.8789,64.7737,64.8546,105865.0
2017-09-07 10:40:00,80.2,80.25,80.03,80.19,247697.0,64.8546,64.895,64.7171,64.8465,247697.0
2017-09-07 10:50:00,80.19,80.28,80.15,80.18,85478.0,64.8465,64.9193,64.8142,64.8384,85478.0
2017-09-07 11:00:00,80.18,80.2,80.08,80.14,115817.0,64.8384,64.8546,64.7576,64.8061,115817.0
2017-09-07 11:10:00,80.15,80.2,80.0,80.02,70404.0,64.8142,64.8546,64.6929,64.709,70404.0
2017-09-07 11:20:00,80.01,80.11,80.0,80.1,115354.0,64.701,64.7818,64.6929,64.7737,115354.0
2017-09-07 11:30:00,80.11,80.11,80.0,80.04,42690.0,64.7818,64.7818,64.6929,64.7252,42690.0
2017-09-07 11:40:00,80.04,80.04,79.96,80.0,49404.0,64.7252,64.7252,64.6605,64.6929,49404.0
2017-09-07 11:50:00,79.99,80.05,79.96,79.98,37234.0,64.6848,64.7333,64.6605,64.6767,37234.0
2017-09-07 12:00:00,79.99,80.0,79.92,79.98,51793.0,64.6848,64.6929,64.6282,64.6767,51793.0
2017-09-07 12:10:00,79.98,80.01,79.9,79.9,70595.0,64.6767,64.701,64.612,64.612,70595.0
2017-09-07 12:20:00,79.91,79.96,79.85,79.86,40014.0,64.6201,64.6605,64.5716,64.5797,40014.0
2017-09-07 12:30:00,79.86,79.95,79.86,79.93,45946.0,64.5797,64.6524,64.5797,64.6363,45946.0
2017-09-07 12:40:00,79.93,80.0,79.9,79.98,26933.0,64.6363,64.6929,64.612,64.6767,26933.0
2017-09-07 12:50:00,79.98,80.02,79.96,79.98,23366.0,64.6767,64.709,64.6605,64.6767,23366.0
2017-09-07 13:00:00,79.98,80.04,79.98,80.04,22960.0,64.6767,64.7252,64.6767,64.7252,22960.0
2017-09-07 13:10:00,80.04,80.11,80.02,80.1,53524.0,64.7252,64.7818,64.709,64.7737,53524.0
2017-09-07 13:20:00,80.11,80.11,80.06,80.1,26338.0,64.7818,64.7818,64.7414,64.7737,26338.0
2017-09-07 13:30:00,80.1,80.11,80.02,80.03,41753.0,64.7737,64.7818,64.709,64.7171,41753.0
2017-09-07 13:40:00,80.03,80.03,79.99,80.0,29285.0,64.7171,64.7171,64.6848,64.6929,29285.0
2017-09-07 13:50:00,80.01,80.01,79.94,79.95,37610.0,64.701,64.701,64.6443,64.6524,37610.0
2017-09-07 14:00:00,79.94,79.98,79.91,79.96,35185.0,64.6443,64.6767,64.6201,64.6605,35185.0
2017-09-07 14:10:00,79.95,79.98,79.94,79.98,25233.0,64.6524,64.6767,64.6443,64.6767,25233.0
2017-09-07 14:20:00,79.98,79.98,79.91,79.95,32141.0,64.6767,64.6767,64.6201,64.6524,32141.0
2017-09-07 14:30:00,79.94,79.98,79.91,79.96,27310.0,64.6443,64.6767,64.6201,64.6605,27310.0
2017-09-07 14:40:00,79.96,79.98,79.94,79.97,31692.0,64.6605,64.6767,64.6443,64.6686,31692.0
2017-09-07 14:50:00,79.98,80.0,79.95,80.0,55715.0,64.6767,64.6929,64.6524,64.6929,55715.0
2017-09-07 15:00:00,80.0,80.02,79.97,80.02,77796.0,64.6929,64.709,64.6686,64.709,77796.0
2017-09-07 15:10:00,80.02,80.02,79.94,79.96,69807.0,64.709,64.709,64.6443,64.6605,69807.0
2017-09-07 15:20:00,79.97,80.0,79.93,79.96,84427.0,64.6686,64.6929,64.6363,64.6605,84427.0
2017-09-07 15:30:00,79.95,80.01,79.95,80.0,124441.0,64.6524,64.701,64.6524,64.6929,124441.0
2017-09-07 15:40:00,80.0,80.0,79.92,79.97,122011.0,64.6929,64.6929,64.6282,64.6686,122011.0
2017-09-07 15:50:00,79.96,80.0,79.93,79.95,249045.0,64.6605,64.6929,64.6363,64.6524,249045.0
2017-09-08 09:30:00,79.9,80.19,79.9,80.18,92761.0,64.612,64.8465,64.612,64.8384,92761.0
2017-09-08 09:40:00,80.17,80.34,80.16,80.33,64616.0,64.8303,64.9678,64.8223,64.9597,64616.0
2017-09-08 09:50:00,80.33,80.54,80.29,80.54,87145.0,64.9597,65.1295,64.9274,65.1295,87145.0
2017-09-08 10:00:00,80.55,80.63,80.45,80.5,79403.0,65.1376,65.2023,65.0568,65.0972,79403.0
2017-09-08 10:10:00,80.5,80.58,80.48,80.53,47752.0,65.0972,65.1619,65.081,65.1215,47752.0
2017-09-08 10:20:00,80.52,80.52,80.37,80.38,93780.0,65.1134,65.1134,64.9921,65.0002,93780.0
2017-09-08 10:30:00,80.38,80.69,80.35,80.68,161900.0,65.0002,65.2508,64.9759,65.2428,161900.0
2017-09-08 10:40:00,80.68,80.87,80.65,80.86,87985.0,65.2428,65.3964,65.2185,65.3883,87985.0
2017-09-08 10:50:00,80.86,80.97,80.83,80.97,84734.0,65.3883,65.4773,65.3641,65.4773,84734.0
2017-09-08 11:00:00,80.96,81.17,80.93,81.17,194480.0,65.4692,65.639,65.4449,65.639,194480.0
2017-09-08 11:10:00,81.17,81.4,81.15,81.37,311230.0,65.639,65.825,65.6228,65.8007,311230.0
2017-09-08 11:20:00,81.36,81.52,81.35,81.52,133337.0,65.7926,65.922,65.7846,65.922,133337.0
2017-09-08 11:30:00,81.52,81.63,81.51,81.55,230119.0,65.922,66.011,65.9139,65.9463,230119.0
2017-09-08 11:40:00,81.55,81.77,81.51,81.77,154640.0,65.9463,66.1242,65.9139,66.1242,154640.0
2017-09-08 11:50:00,81.77,81.8,81.68,81.78,287440.0,66.1242,66.1485,66.0514,66.1323,287440.0
2017-09-08 12:00:00,81.79,82.0,81.77,81.98,285706.0,66.1404,66.3102,66.1242,66.294,285706.0
2017-09-08 12:10:00,81.99,82.15,81.92,82.12,222854.0,66.3021,66.4315,66.2455,66.4072,222854.0
2017-09-08 12:20:00,82.13,82.23,81.98,82.15,207633.0,66.4153,66.4962,66.294,66.4315,207633.0
2017-09-08 12:30:00,82.14,82.31,82.09,82.15,230998.0,66.4234,66.5609,66.383,66.4315,230998.0
2017-09-08 12:40:00,82.16,82.23,82.14,82.21,95258.0,66.4396,66.4962,66.4234,66.48,95258.0
2017-09-08 12:50:00,82.2,82.34,82.2,82.27,126085.0,66.4719,66.5851,66.4719,66.5285,126085.0
2017-09-08 13:00:00,82.27,82.29,82.12,82.17,174260.0,66.5285,66.5447,66.4072,66.4477,174260.0
2017-09-08 13:10:00,82.17,82.21,82.13,82.2,92944.0,66.4477,66.48,66.4153,66.4719,92944.0
2017-09-08 13:20:00,82.2,82.2,81.96,81.99,87340.0,66.4719,66.4719,66.2778,66.3021,87340.0
2017-09-08 13:30:00,81.98,82.26,81.98,82.23,139506.0,66.294,66.5204,66.294,66.4962,139506.0
2017-09-08 13:40:00,82.24,82.48,82.23,82.46,197466.0,66.5043,66.6983,66.4962,66.6822,197466.0
2017-09-08 13:50:00,82.45,82.46,82.38,82.42,186339.0,66.6741,66.6822,66.6175,66.6498,186339.0
2017-09-08 14:00:00,82.42,82.46,82.28,82.28,178237.0,66.6498,66.6822,66.5366,66.5366,178237.0
2017-09-08 14:10:00,82.28,82.35,82.22,82.3,146048.0,66.5366,66.5932,66.4881,66.5528,146048.0
2017-09-08 14:20:00,82.3,82.31,82.14,82.2,263218.0,66.5528,66.5609,66.4234,66.4719,263218.0
2017-09-08 14:30:00,82.2,82.3,82.19,82.24,118636.0,66.4719,66.5528,66.4638,66.5043,118636.0
2017-09-08 14:40:00,82.23,82.23,82.02,82.04,140065.0,66.4962,66.4962,66.3264,66.3425,140065.0
2017-09-08 14:50:00,82.04,82.19,82.03,82.18,99958.0,66.3425,66.4638,66.3344,66.4557,99958.0
2017-09-08 15:00:00,82.19,82.25,82.09,82.13,102236.0,66.4638,66.5124,66.383,66.4153,102236.0
2017-09-08 15:10:00,82.14,82.15,82.06,82.1,116109.0,66.4234,66.4315,66.3587,66.3911,116109.0
2017-09-08 15:20:00,82.1,82.15,82.09,82.12,146277.0,66.3911,66.4315,66.383,66.4072,146277.0
2017-09-08 15:30:00,82.12,82.13,82.08,82.13,233118.0,66.4072,66.4153,66.3749,66.4153,233118.0
2017-09-08 15:40:00,82.13,82.13,81.99,82.04,319930.0,66.4153,66.4153,66.3021,66.3425,319930.0
2017-09-08 15:50:00,82.03,82.11,82.0,82.06,798898.0,66.3344,66.3991,66.3102,66.3587,798898.0
2017-09-11 09:30:00,82.25,82.5,82.06,82.17,308887.0,66.5124,66.7145,66.3587,66.4477,308887.0
2017-09-11 09:40:00,82.14,82.19,81.73,81.74,123575.0,66.4234,66.4638,66.0918,66.0999,123575.0
2017-09-11 09:50:00,81.73,81.86,81.39,81.44,175863.0,66.0918,66.197,65.8169,65.8573,175863.0
2017-09-11 10:00:00,81.44,81.55,81.34,81.47,121498.0,65.8573,65.9463,65.7765,65.8816,121498.0
2017-09-11 10:10:00,81.46,81.47,81.34,81.4,124075.0,65.8735,65.8816,65.7765,65.825,124075.0
2017-09-11 10:20:00,81.4,81.49,81.36,81.46,172075.0,65.825,65.8978,65.7926,65.8735,172075.0
2017-09-11 10:30:00,81.46,81.47,81.23,81.26,154702.0,65.8735,65.8816,65.6875,65.7118,154702.0
2017-09-11 10:40:00,81.25,81.34,81.19,81.33,80209.0,65.7037,65.7765,65.6552,65.7684,80209.0
2017-09-11 10:50:00,81.34,81.41,81.29,81.32,70452.0,65.7765,65.8331,65.736,65.7603,70452.0
2017-09-11 11:00:00,81.31,81.47,81.29,81.46,76324.0,65.7522,65.8816,65.736,65.8735,76324.0
2017-09-11 11:10:00,81.47,81.51,81.4,81.51,78416.0,65.8816,65.9139,65.825,65.9139,78416.0
2017-09-11 11:20:00,81.5,81.56,81.45,81.56,73408.0,65.9059,65.9544,65.8654,65.9544,73408.0
2017-09-11 11:30:00,81.55,81.63,81.51,81.63,70129.0,65.9463,66.011,65.9139,66.011,70129.0
2017-09-11 11:40:00,81.63,81.66,81.5,81.58,797934.0,66.011,66.0352,65.9059,65.9706,797934.0
2017-09-11 11:50:00,81.59,81.76,81.58,81.69,62182.0,65.9786,66.1161,65.9706,66.0595,62182.0
2017-09-11 12:00:00,81.7,81.81,81.69,81.75,58013.0,66.0676,66.1565,66.0595,66.108,58013.0
2017-09-11 12:10:00,81.75,81.75,81.71,81.73,33854.0,66.108,66.108,66.0757,66.0918,33854.0
2017-09-11 12:20:00,81.72,81.76,81.71,81.72,46318.0,66.0838,66.1161,66.0757,66.0838,46318.0
2017-09-11 12:30:00,81.72,81.74,81.64,81.67,55665.0,66.0838,66.0999,66.0191,66.0433,55665.0
2017-09-11 12:40:00,81.67,81.8,81.67,81.77,52100.0,66.0433,66.1485,66.0433,66.1242,52100.0
2017-09-11 12:50:00,81.77,81.78,81.75,81.77,33254.0,66.1242,66.1323,66.108,66.1242,33254.0
2017-09-11 13:00:00,81.76,81.8,81.75,81.79,39675.0,66.1161,66.1485,66.108,66.1404,39675.0
2017-09-11 13:10:00,81.78,81.82,81.77,81.77,37029.0,66.1323,66.1646,66.1242,66.1242,37029.0
2017-09-11 13:20:00,81.76,81.8,81.75,81.76,36619.0,66.1161,66.1485,66.108,66.1161,36619.0
2017-09-11 13:30:00,81.76,81.77,81.69,81.7,32871.0,66.1161,66.1242,66.0595,66.0676,32871.0
2017-09-11 13:40:00,81.7,81.71,81.61,81.66,58993.0,66.0676,66.0757,65.9948,66.0352,58993.0
2017-09-11 13:50:00,81.66,81.74,81.65,81.68,78507.0,66.0352,66.0999,66.0272,66.0514,78507.0
2017-09-11 14:00:00,81.69,81.72,81.63,81.7,58439.0,66.0595,66.0838,66.011,66.0676,58439.0
2017-09-11 14:10:00,81.7,81.7,81.61,81.63,46011.0,66.0676,66.0676,65.9948,66.011,46011.0
2017-09-11 14:20:00,81.64,81.66,81.59,81.65,54830.0,66.0191,66.0352,65.9786,66.0272,54830.0
2017-09-11 14:30:00,81.66,81.68,81.6,81.66,47145.0,66.0352,66.0514,65.9867,66.0352,47145.0
2017-09-11 14:40:00,81.65,81.7,81.62,81.62,61592.0,66.0272,66.0676,66.0029,66.0029,61592.0
2017-09-11 14:50:00,81.62,81.63,81.58,81.58,43969.0,66.0029,66.011,65.9706,65.9706,43969.0
2017-09-11 15:00:00,81.58,81.6,81.51,81.53,80884.0,65.9706,65.9867,65.9139,65.9301,80884.0
2017-09-11 15:10:00,81.53,81.53,81.46,81.52,74901.0,65.9301,65.9301,65.8735,65.922,74901.0
2017-09-11 15:20:00,81.52,81.53,81.36,81.38,116702.0,65.922,65.9301,65.7926,65.8088,116702.0
2017-09-11 15:30:00,81.37,81.51,81.37,81.5,102206.0,65.8007,65.9139,65.8007,65.9059,102206.0
2017-09-11 15:40:00,81.51,81.56,81.46,81.52,276011.0,65.9139,65.9544,65.8735,65.922,276011.0
2017-09-11 15:50:00,81.52,81.63,81.51,81.56,528086.0,65.922,66.011,65.9139,65.9544,528086.0
2017-09-12 09:30:00,81.5,81.5,81.09,81.43,168986.0,65.9059,65.9059,65.5743,65.8493,168986.0
2017-09-12 09:40:00,81.42,81.55,81.3,81.52,76312.0,65.8412,65.9463,65.7441,65.922,76312.0
2017-09-12 09:50:00,81.53,81.74,81.46,81.71,114888.0,65.9301,66.0999,65.8735,66.0757,114888.0
2017-09-12 10:00:00,81.72,81.77,81.64,81.69,75341.0,66.0838,66.1242,66.0191,66.0595,75341.0
2017-09-12 10:10:00,81.69,81.73,81.65,81.71,62913.0,66.0595,66.0918,66.0272,66.0757,62913.0
2017-09-12 10:20:00,81.72,81.73,81.6,81.6,47748.0,66.0838,66.0918,65.9867,65.9867,47748.0
2017-09-12 10:30:00,81.6,81.71,81.58,81.7,74747.0,65.9867,66.0757,65.9706,66.0676,74747.0
2017-09-12 10:40:00,81.7,81.74,81.61,81.7,59931.0,66.0676,66.0999,65.9948,66.0676,59931.0
2017-09-12 10:50:00,81.71,81.85,81.71,81.82,72422.0,66.0757,66.1889,66.0757,66.1646,72422.0
2017-09-12 11:00:00,81.81,81.85,81.72,81.77,63767.0,66.1565,66.1889,66.0838,66.1242,63767.0
2017-09-12 11:10:00,81.74,81.79,81.72,81.75,56173.0,66.0999,66.1404,66.0838,66.108,56173.0
2017-09-12 11:20:00,81.76,81.78,81.67,81.71,57587.0,66.1161,66.1323,66.0433,66.0757,57587.0
2017-09-12 11:30:00,81.7,81.74,81.66,81.71,42389.0,66.0676,66.0999,66.0352,66.0757,42389.0
2017-09-12 11:40:00,81.72,81.76,81.7,81.72,35610.0,66.0838,66.1161,66.0676,66.0838,35610.0
2017-09-12 11:50:00,81.72,81.73,81.64,81.65,40170.0,66.0838,66.0918,66.0191,66.0272,40170.0
2017-09-12 12:00:00,81.65,81.67,81.62,81.67,36456.0,66.0272,66.0433,66.0029,66.0433,36456.0
2017-09-12 12:10:00,81.67,81.79,81.66,81.77,51030.0,66.0433,66.1404,66.0352,66.1242,51030.0
2017-09-12 12:20:00,81.76,81.79,81.73,81.73,25499.0,66.1161,66.1404,66.0918,66.0918,25499.0
2017-09-12 12:30:00,81.73,81.89,81.73,81.82,98146.0,66.0918,66.2212,66.0918,66.1646,98146.0
2017-09-12 12:40:00,81.83,81.91,81.81,81.9,88990.0,66.1727,66.2374,66.1565,66.2293,88990.0
2017-09-12 12:50:00,81.9,81.95,81.86,81.95,64701.0,66.2293,66.2698,66.197,66.2698,64701.0
2017-09-12 13:00:00,81.95,82.08,81.94,82.01,153173.0,66.2698,66.3749,66.2617,66.3183,153173.0
2017-09-12 13:10:00,82.01,82.08,82.0,82.05,66207.0,66.3183,66.3749,66.3102,66.3506,66207.0
2017-09-12 13:20:00,82.05,82.11,82.01,82.08,113177.0,66.3506,66.3991,66.3183,66.3749,113177.0
2017-09-12 13:30:00,82.08,82.16,82.07,82.13,115331.0,66.3749,66.4396,66.3668,66.4153,115331.0
2017-09-12 13:40:00,82.13,82.19,82.05,82.05,138007.0,66.4153,66.4638,66.3506,66.3506,138007.0
2017-09-12 13:50:00,82.05,82.08,82.02,82.06,61110.0,66.3506,66.3749,66.3264,66.3587,61110.0
2017-09-12 14:00:00,82.07,82.07,82.03,82.06,79234.0,66.3668,66.3668,66.3344,66.3587,79234.0
2017-09-12 14:10:00,82.06,82.11,82.06,82.1,57903.0,66.3587,66.3991,66.3587,66.3911,57903.0
2017-09-12 14:20:00,82.1,82.19,82.1,82.14,77708.0,66.3911,66.4638,66.3911,66.4234,77708.0
2017-09-12 14:30:00,82.14,82.18,82.13,82.16,40104.0,66.4234,66.4557,66.4153,66.4396,40104.0
2017-09-12 14:40:00,82.17,82.17,82.08,82.09,42529.0,66.4477,66.4477,66.3749,66.383,42529.0
2017-09-12 14:50:00,82.09,82.18,82.08,82.18,69142.0,66.383,66.4557,66.3749,66.4557,69142.0
2017-09-12 15:00:00,82.17,82.19,82.11,82.11,54549.0,66.4477,66.4638,66.3991,66.3991,54549.0
2017-09-12 15:10:00,82.11,82.18,82.07,82.18,86959.0,66.3991,66.4557,66.3668,66.4557,86959.0
2017-09-12 15:20:00,82.18,82.23,82.15,82.17,114611.0,66.4557,66.4962,66.4315,66.4477,114611.0
2017-09-12 15:30:00,82.17,82.23,82.16,82.17,102941.0,66.4477,66.4962,66.4396,66.4477,102941.0
2017-09-12 15:40:00,82.16,82.31,82.15,82.31,213145.0,66.4396,66.5609,66.4315,66.5609,213145.0
2017-09-12 15:50:00,82.31,82.36,82.27,82.32,412558.0,66.5609,66.6013,66.5285,66.569,412558.0
2017-09-13 09:30:00,82.13,82.45,81.9,81.99,118598.0,66.4153,66.6741,66.2293,66.3021,118598.0
2017-09-13 09:40:00,81.99,82.03,81.84,82.01,96971.0,66.3021,66.3344,66.1808,66.3183,96971.0
2017-09-13 09:50:00,82.01,82.06,81.98,82.0,92626.0,66.3183,66.3587,66.294,66.3102,92626.0
2017-09-13 10:00:00,82.01,82.03,81.9,81.96,100752.0,66.3183,66.3344,66.2293,66.2778,100752.0
2017-09-13 10:10:00,81.96,81.97,81.9,81.92,83898.0,66.2778,66.2859,66.2293,66.2455,83898.0
2017-09-13 10:20:00,81.92,81.98,81.9,81.91,72306.0,66.2455,66.294,66.2293,66.2374,72306.0
2017-09-13 10:30:00,81.91,81.98,81.9,81.91,78981.0,66.2374,66.294,66.2293,66.2374,78981.0
2017-09-13 10:40:00,81.91,81.93,81.83,81.88,83042.0,66.2374,66.2536,66.1727,66.2131,83042.0
2017-09-13 10:50:00,81.87,81.89,81.84,81.89,81221.0,66.2051,66.2212,66.1808,66.2212,81221.0
2017-09-13 11:00:00,81.89,81.94,81.88,81.9,74835.0,66.2212,66.2617,66.2131,66.2293,74835.0
2017-09-13 11:10:00,81.9,81.97,81.9,81.92,52502.0,66.2293,66.2859,66.2293,66.2455,52502.0
2017-09-13 11:20:00,81.91,81.94,81.88,81.91,75898.0,66.2374,66.2617,66.2131,66.2374,75898.0
2017-09-13 11:30:00,81.91,81.95,81.76,81.76,99846.0,66.2374,66.2698,66.1161,66.1161,99846.0
2017-09-13 11:40:00,81.77,81.85,81.7,81.79,131721.0,66.1242,66.1889,66.0676,66.1404,131721.0
2017-09-13 11:50:00,81.78,81.8,81.75,81.76,68540.0,66.1323,66.1485,66.108,66.1161,68540.0
2017-09-13 12:00:00,81.76,81.81,81.75,81.78,39617.0,66.1161,66.1565,66.108,66.1323,39617.0
2017-09-13 12:10:00,81.78,81.78,81.74,81.75,48369.0,66.1323,66.1323,66.0999,66.108,48369.0
2017-09-13 12:20:00,81.76,81.77,81.74,81.75,64632.0,66.1161,66.1242,66.0999,66.108,64632.0
2017-09-13 12:30:00,81.75,81.77,81.7,81.77,65944.0,66.108,66.1242,66.0676,66.1242,65944.0
2017-09-13 12:40:00,81.77,81.84,81.75,81.83,35484.0,66.1242,66.1808,66.108,66.1727,35484.0
2017-09-13 12:50:00,81.83,81.84,81.8,81.8,31424.0,66.1727,66.1808,66.1485,66.1485,31424.0
2017-09-13 13:00:00,81.8,81.85,81.79,81.82,55468.0,66.1485,66.1889,66.1404,66.1646,55468.0
2017-09-13 13:10:00,81.83,81.86,81.77,81.82,38565.0,66.1727,66.197,66.1242,66.1646,38565.0
2017-09-13 13:20:00,81.81,81.84,81.79,81.81,63322.0,66.1565,66.1808,66.1404,66.1565,63322.0
2017-09-13 13:30:00,81.81,81.9,81.81,81.84,63618.0,66.1565,66.2293,66.1565,66.1808,63618.0
2017-09-13 13:40:00,81.84,81.84,81.8,81.82,31278.0,66.1808,66.1808,66.1485,66.1646,31278.0
2017-09-13 13:50:00,81.82,81.82,81.78,81.79,47273.0,66.1646,66.1646,66.1323,66.1404,47273.0
2017-09-13 14:00:00,81.79,81.8,81.74,81.78,81008.0,66.1404,66.1485,66.0999,66.1323,81008.0
2017-09-13 14:10:00,81.78,81.81,81.74,81.79,88201.0,66.1323,66.1565,66.0999,66.1404,88201.0
2017-09-13 14:20:00,81.78,81.85,81.78,81.84,123766.0,66.1323,66.1889,66.1323,66.1808,123766.0
2017-09-13 14:30:00,81.84,81.89,81.8,81.83,140800.0,66.1808,66.2212,66.1485,66.1727,140800.0
2017-09-13 14:40:00,81.82,81.9,81.79,81.83,112115.0,66.1646,66.2293,66.1404,66.1727,112115.0
2017-09-13 14:50:00,81.83,81.86,81.79,81.82,86945.0,66.1727,66.197,66.1404,66.1646,86945.0
2017-09-13 15:00:00,81.82,81.9,81.8,81.9,122394.0,66.1646,66.2293,66.1485,66.2293,122394.0
2017-09-13 15:10:00,81.9,81.94,81.87,81.89,89695.0,66.2293,66.2617,66.2051,66.2212,89695.0
2017-09-13 15:20:00,81.88,81.89,81.82,81.87,108982.0,66.2131,66.2212,66.1646,66.2051,108982.0
2017-09-13 15:30:00,81.87,81.9,81.86,81.89,113950.0,66.2051,66.2293,66.197,66.2212,113950.0
2017-09-13 15:40:00,81.89,81.9,81.87,81.87,180051.0,66.2212,66.2293,66.2051,66.2051,180051.0
2017-09-13 15:50:00,81.88,81.97,81.84,81.91,395998.0,66.2131,66.2859,66.1808,66.2374,395998.0
2017-09-14 09:30:00,81.88,81.93,81.47,81.54,119908.0,66.2131,66.2536,65.8816,65.9382,119908.0
2017-09-14 09:40:00,81.53,81.56,81.38,81.45,60472.0,65.9301,65.9544,65.8088,65.8654,60472.0
2017-09-14 09:50:00,81.44,81.54,81.35,81.39,59265.0,65.8573,65.9382,65.7846,65.8169,59265.0
2017-09-14 10:00:00,81.41,81.41,81.22,81.26,74110.0,65.8331,65.8331,65.6794,65.7118,74110.0
2017-09-14 10:10:00,81.27,81.28,81.14,81.17,111079.0,65.7199,65.728,65.6147,65.639,111079.0
2017-09-14 10:20:00,81.16,81.25,81.14,81.15,93666.0,65.6309,65.7037,65.6147,65.6228,93666.0
2017-09-14 10:30:00,81.15,81.21,81.1,81.17,276200.0,65.6228,65.6713,65.5824,65.639,276200.0
2017-09-14 10:40:00,81.17,81.26,81.07,81.14,70861.0,65.639,65.7118,65.5581,65.6147,70861.0
2017-09-14 10:50:00,81.15,81.3,81.14,81.28,75702.0,65.6228,65.7441,65.6147,65.728,75702.0
2017-09-14 11:00:00,81.28,81.36,81.24,81.36,136093.0,65.728,65.7926,65.6956,65.7926,136093.0
2017-09-14 11:10:00,81.36,81.44,81.33,81.42,89848.0,65.7926,65.8573,65.7684,65.8412,89848.0
2017-09-14 11:20:00,81.41,81.41,81.36,81.4,54325.0,65.8331,65.8331,65.7926,65.825,54325.0
2017-09-14 11:30:00,81.39,81.48,81.38,81.44,58326.0,65.8169,65.8897,65.8088,65.8573,58326.0
2017-09-14 11:40:00,81.44,81.59,81.38,81.59,103757.0,65.8573,65.9786,65.8088,65.9786,103757.0
2017-09-14 11:50:00,81.59,81.59,81.5,81.58,60969.0,65.9786,65.9786,65.9059,65.9706,60969.0
2017-09-14 12:00:00,81.58,81.59,81.48,81.48,27900.0,65.9706,65.9786,65.8897,65.8897,27900.0
2017-09-14 12:10:00,81.48,81.54,81.48,81.52,29731.0,65.8897,65.9382,65.8897,65.922,29731.0
2017-09-14 12:20:00,81.52,81.52,81.45,81.5,39694.0,65.922,65.922,65.8654,65.9059,39694.0
2017-09-14 12:30:00,81.51,81.57,81.48,81.57,62502.0,65.9139,65.9625,65.8897,65.9625,62502.0
2017-09-14 12:40:00,81.56,81.7,81.56,81.69,47502.0,65.9544,66.0676,65.9544,66.0595,47502.0
2017-09-14 12:50:00,81.7,81.75,81.7,81.72,69878.0,66.0676,66.108,66.0676,66.0838,69878.0
2017-09-14 13:00:00,81.72,81.78,81.7,81.77,48102.0,66.0838,66.1323,66.0676,66.1242,48102.0
2017-09-14 13:10:00,81.77,81.82,81.74,81.81,43660.0,66.1242,66.1646,66.0999,66.1565,43660.0
2017-09-14 13:20:00,81.81,81.87,81.81,81.86,72271.0,66.1565,66.2051,66.1565,66.197,72271.0
2017-09-14 13:30:00,81.85,81.87,81.66,81.68,83154.0,66.1889,66.2051,66.0352,66.0514,83154.0
2017-09-14 13:40:00,81.67,81.72,81.67,81.7,26086.0,66.0433,66.0838,66.0433,66.0676,26086.0
2017-09-14 13:50:00,81.71,81.74,81.68,81.71,43629.0,66.0757,66.0999,66.0514,66.0757,43629.0
2017-09-14 14:00:00,81.71,81.76,81.7,81.75,26947.0,66.0757,66.1161,66.0676,66.108,26947.0
2017-09-14 14:10:00,81.75,81.75,81.67,81.71,26910.0,66.108,66.108,66.0433,66.0757,26910.0
2017-09-14 14:20:00,81.7,81.7,81.61,81.63,83210.0,66.0676,66.0676,65.9948,66.011,83210.0
2017-09-14 14:30:00,81.64,81.66,81.61,81.64,41191.0,66.0191,66.0352,65.9948,66.0191,41191.0
2017-09-14 14:40:00,81.64,81.67,81.63,81.64,27083.0,66.0191,66.0433,66.011,66.0191,27083.0
2017-09-14 14:50:00,81.64,81.7,81.62,81.7,65266.0,66.0191,66.0676,66.0029,66.0676,65266.0
2017-09-14 15:00:00,81.7,81.73,81.68,81.69,70038.0,66.0676,66.0918,66.0514,66.0595,70038.0
2017-09-14 15:10:00,81.7,81.71,81.62,81.65,78874.0,66.0676,66.0757,66.0029,66.0272,78874.0
2017-09-14 15:20:00,81.64,81.66,81.62,81.66,134800.0,66.0191,66.0352,66.0029,66.0352,134800.0
2017-09-14 15:30:00,81.66,81.72,81.66,81.68,140677.0,66.0352,66.0838,66.0352,66.0514,140677.0
2017-09-14 15:40:00,81.68,81.71,81.66,81.7,153471.0,66.0514,66.0757,66.0352,66.0676,153471.0
2017-09-14 15:50:00,81.71,81.8,81.7,81.79,363097.0,66.0757,66.1485,66.0676,66.1404,363097.0
2017-09-15 09:30:00,81.56,82.1,81.44,81.55,1457452.0,65.9544,66.3911,65.8573,65.9463,1457452.0
2017-09-15 09:40:00,81.56,81.64,81.45,81.53,178022.0,65.9544,66.0191,65.8654,65.9301,178022.0
2017-09-15 09:50:00,81.53,81.61,81.41,81.41,147571.0,65.9301,65.9948,65.8331,65.8331,147571.0
2017-09-15 10:00:00,81.4,81.58,81.38,81.49,184176.0,65.825,65.9706,65.8088,65.8978,184176.0
2017-09-15 10:10:00,81.49,81.68,81.48,81.66,56647.0,65.8978,66.0514,65.8897,66.0352,56647.0
2017-09-15 10:20:00,81.66,81.77,81.62,81.72,91406.0,66.0352,66.1242,66.0029,66.0838,91406.0
2017-09-15 10:30:00,81.72,81.9,81.69,81.89,177343.0,66.0838,66.2293,66.0595,66.2212,177343.0
2017-09-15 10:40:00,81.89,81.98,81.87,81.97,165286.0,66.2212,66.294,66.2051,66.2859,165286.0
2017-09-15 10:50:00,81.97,81.97,81.74,81.78,65475.0,66.2859,66.2859,66.0999,66.1323,65475.0
2017-09-15 11:00:00,81.77,81.81,81.7,81.72,52616.0,66.1242,66.1565,66.0676,66.0838,52616.0
2017-09-15 11:10:00,81.72,81.77,81.7,81.76,51213.0,66.0838,66.1242,66.0676,66.1161,51213.0
2017-09-15 11:20:00,81.76,81.87,81.75,81.84,68463.0,66.1161,66.2051,66.108,66.1808,68463.0
2017-09-15 11:30:00,81.84,81.93,81.83,81.89,52027.0,66.1808,66.2536,66.1727,66.2212,52027.0
2017-09-15 11:40:00,81.89,81.96,81.83,81.96,60357.0,66.2212,66.2778,66.1727,66.2778,60357.0
2017-09-15 11:50:00,81.96,81.99,81.9,81.96,40016.0,66.2778,66.3021,66.2293,66.2778,40016.0
2017-09-15 12:00:00,81.96,82.01,81.94,81.98,70015.0,66.2778,66.3183,66.2617,66.294,70015.0
2017-09-15 12:10:00,81.98,82.04,81.96,81.98,71794.0,66.294,66.3425,66.2778,66.294,71794.0
2017-09-15 12:20:00,81.98,82.06,81.97,82.04,69895.0,66.294,66.3587,66.2859,66.3425,69895.0
2017-09-15 12:30:00,82.04,82.04,81.93,81.95,32393.0,66.3425,66.3425,66.2536,66.2698,32393.0
2017-09-15 12:40:00,81.95,81.95,81.86,81.89,32335.0,66.2698,66.2698,66.197,66.2212,32335.0
2017-09-15 12:50:00,81.89,81.91,81.86,81.91,42791.0,66.2212,66.2374,66.197,66.2374,42791.0
2017-09-15 13:00:00,81.91,81.92,81.86,81.89,39119.0,66.2374,66.2455,66.197,66.2212,39119.0
2017-09-15 13:10:00,81.89,81.93,81.86,81.87,32607.0,66.2212,66.2536,66.197,66.2051,32607.0
2017-09-15 13:20:00,81.86,81.87,81.8,81.82,24819.0,66.197,66.2051,66.1485,66.1646,24819.0
2017-09-15 13:30:00,81.82,81.88,81.82,81.86,131530.0,66.1646,66.2131,66.1646,66.197,131530.0
2017-09-15 13:40:00,81.87,81.89,81.83,81.84,42189.0,66.2051,66.2212,66.1727,66.1808,42189.0
2017-09-15 13:50:00,81.83,81.88,81.83,81.87,46931.0,66.1727,66.2131,66.1727,66.2051,46931.0
2017-09-15 14:00:00,81.87,81.88,81.83,81.84,24645.0,66.2051,66.2131,66.1727,66.1808,24645.0
2017-09-15 14:10:00,81.85,81.87,81.84,81.84,27542.0,66.1889,66.2051,66.1808,66.1808,27542.0
2017-09-15 14:20:00,81.84,81.87,81.81,81.87,56321.0,66.1808,66.2051,66.1565,66.2051,56321.0
2017-09-15 14:30:00,81.88,81.92,81.86,81.89,32739.0,66.2131,66.2455,66.197,66.2212,32739.0
2017-09-15 14:40:00,81.89,81.9,81.85,81.89,31008.0,66.2212,66.2293,66.1889,66.2212,31008.0
2017-09-15 14:50:00,81.88,81.89,81.83,81.85,213157.0,66.2131,66.2212,66.1727,66.1889,213157.0
2017-09-15 15:00:00,81.85,81.88,81.84,81.88,38736.0,66.1889,66.2131,66.1808,66.2131,38736.0
2017-09-15 15:10:00,81.89,81.96,81.88,81.94,58606.0,66.2212,66.2778,66.2131,66.2617,58606.0
2017-09-15 15:20:00,81.94,81.98,81.93,81.97,77674.0,66.2617,66.294,66.2536,66.2859,77674.0
2017-09-15 15:30:00,81.97,82.01,81.97,81.97,129312.0,66.2859,66.3183,66.2859,66.2859,129312.0
2017-09-15 15:40:00,81.98,82.14,81.96,82.02,283049.0,66.294,66.4234,66.2778,66.3264,283049.0
2017-09-15 15:50:00,82.03,82.11,81.95,82.11,1017093.0,66.3344,66.3991,66.2698,66.3991,1017093.0
2017-09-18 09:30:00,82.37,82.44,82.15,82.42,114199.0,66.6094,66.666,66.4315,66.6498,114199.0
2017-09-18 09:40:00,82.42,82.42,82.1,82.27,126570.0,66.6498,66.6498,66.3911,66.5285,126570.0
2017-09-18 09:50:00,82.27,82.27,81.98,82.07,103645.0,66.5285,66.5285,66.294,66.3668,103645.0
2017-09-18 10:00:00,82.08,82.09,81.75,81.85,166981.0,66.3749,66.383,66.108,66.1889,166981.0
2017-09-18 10:10:00,81.88,82.02,81.84,81.97,69084.0,66.2131,66.3264,66.1808,66.2859,69084.0
2017-09-18 10:20:00,81.97,82.07,81.96,82.02,56156.0,66.2859,66.3668,66.2778,66.3264,56156.0
2017-09-18 10:30:00,82.03,82.09,82.0,82.04,69437.0,66.3344,66.383,66.3102,66.3425,69437.0
2017-09-18 10:40:00,82.04,82.17,81.98,82.16,109762.0,66.3425,66.4477,66.294,66.4396,109762.0
2017-09-18 10:50:00,82.17,82.26,82.14,82.22,59212.0,66.4477,66.5204,66.4234,66.4881,59212.0
2017-09-18 11:00:00,82.23,82.3,82.2,82.22,52203.0,66.4962,66.5528,66.4719,66.4881,52203.0
2017-09-18 11:10:00,82.21,82.23,82.18,82.2,51899.0,66.48,66.4962,66.4557,66.4719,51899.0
2017-09-18 11:20:00,82.21,82.23,82.14,82.18,51436.0,66.48,66.4962,66.4234,66.4557,51436.0
2017-09-18 11:30:00,82.17,82.18,82.09,82.12,37992.0,66.4477,66.4557,66.383,66.4072,37992.0
2017-09-18 11:40:00,82.12,82.13,82.09,82.1,44267.0,66.4072,66.4153,66.383,66.3911,44267.0
2017-09-18 11:50:00,82.09,82.14,82.07,82.13,65106.0,66.383,66.4234,66.3668,66.4153,65106.0
2017-09-18 12:00:00,82.13,82.14,82.07,82.1,43710.0,66.4153,66.4234,66.3668,66.3911,43710.0
2017-09-18 12:10:00,82.1,82.13,82.09,82.1,35344.0,66.3911,66.4153,66.383,66.3911,35344.0
2017-09-18 12:20:00,82.11,82.18,82.09,82.18,55583.0,66.3991,66.4557,66.383,66.4557,55583.0
2017-09-18 12:30:00,82.18,82.21,82.16,82.18,35399.0,66.4557,66.48,66.4396,66.4557,35399.0
2017-09-18 12:40:00,82.19,82.23,82.17,82.23,38373.0,66.4638,66.4962,66.4477,66.4962,38373.0
2017-09-18 12:50:00,82.23,82.29,82.21,82.29,31194.0,66.4962,66.5447,66.48,66.5447,31194.0
2017-09-18 13:00:00,82.28,82.28,82.21,82.27,38373.0,66.5366,66.5366,66.48,66.5285,38373.0
2017-09-18 13:10:00,82.26,82.26,82.17,82.17,51032.0,66.5204,66.5204,66.4477,66.4477,51032.0
2017-09-18 13:20:00,82.18,82.23,82.17,82.22,38457.0,66.4557,66.4962,66.4477,66.4881,38457.0
2017-09-18 13:30:00,82.21,82.34,82.21,82.34,218151.0,66.48,66.5851,66.48,66.5851,218151.0
2017-09-18 13:40:00,82.34,82.38,82.33,82.37,51452.0,66.5851,66.6175,66.577,66.6094,51452.0
2017-09-18 13:50:00,82.37,82.44,82.34,82.44,70526.0,66.6094,66.666,66.5851,66.666,70526.0
2017-09-18 14:00:00,82.43,82.47,82.42,82.47,78660.0,66.6579,66.6903,66.6498,66.6903,78660.0
2017-09-18 14:10:00,82.46,82.54,82.46,82.47,116493.0,66.6822,66.7469,66.6822,66.6903,116493.0
2017-09-18 14:20:00,82.46,82.5,82.25,82.3,147734.0,66.6822,66.7145,66.5124,66.5528,147734.0
2017-09-18 14:30:00,82.3,82.32,82.19,82.24,109132.0,66.5528,66.569,66.4638,66.5043,109132.0
2017-09-18 14:40:00,82.24,82.33,82.24,82.28,90521.0,66.5043,66.577,66.5043,66.5366,90521.0
2017-09-18 14:50:00,82.29,82.33,82.27,82.33,48274.0,66.5447,66.577,66.5285,66.577,48274.0
2017-09-18 15:00:00,82.32,82.43,82.31,82.42,72893.0,66.569,66.6579,66.5609,66.6498,72893.0
2017-09-18 15:10:00,82.42,82.43,82.34,82.36,84639.0,66.6498,66.6579,66.5851,66.6013,84639.0
2017-09-18 15:20:00,82.36,82.42,82.34,82.42,70724.0,66.6013,66.6498,66.5851,66.6498,70724.0
2017-09-18 15:30:00,82.41,82.5,82.4,82.43,106902.0,66.6417,66.7145,66.6337,66.6579,106902.0
2017-09-18 15:40:00,82.44,82.47,82.41,82.42,130427.0,66.666,66.6903,66.6417,66.6498,130427.0
2017-09-18 15:50:00,82.42,82.48,82.4,82.43,284324.0,66.6498,66.6983,66.6337,66.6579,284324.0
2017-09-19 09:30:00,82.65,82.74,82.38,82.43,255453.0,66.8358,66.9086,66.6175,66.6579,255453.0
2017-09-19 09:40:00,82.44,82.45,82.27,82.39,180418.0,66.666,66.6741,66.5285,66.6256,180418.0
2017-09-19 09:50:00,82.4,82.42,82.18,82.19,316076.0,66.6337,66.6498,66.4557,66.4638,316076.0
2017-09-19 10:00:00,82.16,82.27,82.09,82.09,158998.0,66.4396,66.5285,66.383,66.383,158998.0
2017-09-19 10:10:00,82.08,82.1,81.96,82.03,194304.0,66.3749,66.3911,66.2778,66.3344,194304.0
2017-09-19 10:20:00,82.02,82.29,81.99,82.24,148784.0,66.3264,66.5447,66.3021,66.5043,148784.0
2017-09-19 10:30:00,82.24,82.26,82.13,82.15,64532.0,66.5043,66.5204,66.4153,66.4315,64532.0
2017-09-19 10:40:00,82.15,82.16,81.98,82.04,99432.0,66.4315,66.4396,66.294,66.3425,99432.0
2017-09-19 10:50:00,82.04,82.05,81.76,81.87,117276.0,66.3425,66.3506,66.1161,66.2051,117276.0
2017-09-19 11:00:00,81.87,81.88,81.74,81.78,122665.0,66.2051,66.2131,66.0999,66.1323,122665.0
2017-09-19 11:10:00,81.78,81.92,81.78,81.83,45285.0,66.1323,66.2455,66.1323,66.1727,45285.0
2017-09-19 11:20:00,81.83,81.83,81.76,81.8,45462.0,66.1727,66.1727,66.1161,66.1485,45462.0
2017-09-19 11:30:00,81.79,81.93,81.78,81.91,35272.0,66.1404,66.2536,66.1323,66.2374,35272.0
2017-09-19 11:40:00,81.91,81.94,81.86,81.92,36249.0,66.2374,66.2617,66.197,66.2455,36249.0
2017-09-19 11:50:00,81.92,81.92,81.8,81.83,35737.0,66.2455,66.2455,66.1485,66.1727,35737.0
2017-09-19 12:00:00,81.83,81.89,81.79,81.79,42923.0,66.1727,66.2212,66.1404,66.1404,42923.0
2017-09-19 12:10:00,81.8,81.86,81.79,81.84,62217.0,66.1485,66.197,66.1404,66.1808,62217.0
2017-09-19 12:20:00,81.85,81.88,81.81,81.83,81926.0,66.1889,66.2131,66.1565,66.1727,81926.0
2017-09-19 12:30:00,81.83,81.87,81.82,81.87,365493.0,66.1727,66.2051,66.1646,66.2051,365493.0
2017-09-19 12:40:00,81.86,81.87,81.73,81.73,43328.0,66.197,66.2051,66.0918,66.0918,43328.0
2017-09-19 12:50:00,81.73,81.74,81.68,81.7,42057.0,66.0918,66.0999,66.0514,66.0676,42057.0
2017-09-19 13:00:00,81.7,81.74,81.65,81.73,48037.0,66.0676,66.0999,66.0272,66.0918,48037.0
2017-09-19 13:10:00,81.73,81.75,81.58,81.58,54189.0,66.0918,66.108,65.9706,65.9706,54189.0
2017-09-19 13:20:00,81.58,81.59,81.41,81.43,88017.0,65.9706,65.9786,65.8331,65.8493,88017.0
2017-09-19 13:30:00,81.42,81.43,81.34,81.36,40741.0,65.8412,65.8493,65.7765,65.7926,40741.0
2017-09-19 13:40:00,81.36,81.37,81.32,81.34,32607.0,65.7926,65.8007,65.7603,65.7765,32607.0
2017-09-19 13:50:00,81.35,81.38,81.33,81.34,40922.0,65.7846,65.8088,65.7684,65.7765,40922.0
2017-09-19 14:00:00,81.34,81.52,81.34,81.5,76427.0,65.7765,65.922,65.7765,65.9059,76427.0
2017-09-19 14:10:00,81.5,81.54,81.4,81.4,76616.0,65.9059,65.9382,65.825,65.825,76616.0
2017-09-19 14:20:00,81.41,81.42,81.34,81.37,45752.0,65.8331,65.8412,65.7765,65.8007,45752.0
2017-09-19 14:30:00,81.37,81.44,81.36,81.43,52165.0,65.8007,65.8573,65.7926,65.8493,52165.0
2017-09-19 14:40:00,81.43,81.48,81.41,81.47,39485.0,65.8493,65.8897,65.8331,65.8816,39485.0
2017-09-19 14:50:00,81.46,81.47,81.38,81.4,68387.0,65.8735,65.8816,65.8088,65.825,68387.0
2017-09-19 15:00:00,81.4,81.48,81.39,81.42,67380.0,65.825,65.8897,65.8169,65.8412,67380.0
2017-09-19 15:10:00,81.43,81.5,81.38,81.46,89888.0,65.8493,65.9059,65.8088,65.8735,89888.0
2017-09-19 15:20:00,81.47,81.47,81.38,81.39,58481.0,65.8816,65.8816,65.8088,65.8169,58481.0
2017-09-19 15:30:00,81.38,81.4,81.25,81.29,171261.0,65.8088,65.825,65.7037,65.736,171261.0
2017-09-19 15:40:00,81.29,81.29,81.16,81.17,226122.0,65.736,65.736,65.6309,65.639,226122.0
2017-09-19 15:50:00,81.18,81.21,81.13,81.2,331428.0,65.6471,65.6713,65.6067,65.6633,331428.0
2017-09-20 09:30:00,81.19,81.51,81.04,81.15,141476.0,65.6552,65.9139,65.5339,65.6228,141476.0
2017-09-20 09:40:00,81.12,81.17,80.92,80.96,129776.0,65.5986,65.639,65.4368,65.4692,129776.0
2017-09-20 09:50:00,80.96,81.2,80.93,81.12,111983.0,65.4692,65.6633,65.4449,65.5986,111983.0
2017-09-20 10:00:00,81.11,81.16,80.98,81.05,101771.0,65.5905,65.6309,65.4854,65.542,101771.0
2017-09-20 10:10:00,81.07,81.19,81.01,81.02,64661.0,65.5581,65.6552,65.5096,65.5177,64661.0
2017-09-20 10:20:00,81.02,81.1,80.94,80.94,112881.0,65.5177,65.5824,65.453,65.453,112881.0
2017-09-20 10:30:00,80.94,81.03,80.88,80.99,73182.0,65.453,65.5258,65.4045,65.4934,73182.0
2017-09-20 10:40:00,81.0,81.01,80.9,80.93,275440.0,65.5015,65.5096,65.4207,65.4449,275440.0
2017-09-20 10:50:00,80.92,80.97,80.75,80.8,246071.0,65.4368,65.4773,65.2994,65.3398,246071.0
2017-09-20 11:00:00,80.8,80.97,80.78,80.92,73269.0,65.3398,65.4773,65.3236,65.4368,73269.0
2017-09-20 11:10:00,80.91,80.93,80.79,80.81,127304.0,65.4287,65.4449,65.3317,65.3479,127304.0
2017-09-20 11:20:00,80.81,80.86,80.54,80.71,162187.0,65.3479,65.3883,65.1295,65.267,162187.0
2017-09-20 11:30:00,80.73,80.86,80.71,80.83,70977.0,65.2832,65.3883,65.267,65.3641,70977.0
2017-09-20 11:40:00,80.84,80.84,80.66,80.68,94578.0,65.3721,65.3721,65.2266,65.2428,94578.0
2017-09-20 11:50:00,80.69,80.71,80.53,80.6,93589.0,65.2508,65.267,65.1215,65.1781,93589.0
2017-09-20 12:00:00,80.6,80.63,80.36,80.45,127170.0,65.1781,65.2023,64.984,65.0568,127170.0
2017-09-20 12:10:00,80.44,80.53,80.43,80.53,63134.0,65.0487,65.1215,65.0406,65.1215,63134.0
2017-09-20 12:20:00,80.53,80.56,80.47,80.47,50445.0,65.1215,65.1457,65.0729,65.0729,50445.0
2017-09-20 12:30:00,80.47,80.58,80.46,80.53,61655.0,65.0729,65.1619,65.0649,65.1215,61655.0
2017-09-20 12:40:00,80.54,80.56,80.5,80.53,105663.0,65.1295,65.1457,65.0972,65.1215,105663.0
2017-09-20 12:50:00,80.53,80.53,80.43,80.43,51117.0,65.1215,65.1215,65.0406,65.0406,51117.0
2017-09-20 13:00:00,80.43,80.49,80.4,80.49,49652.0,65.0406,65.0891,65.0163,65.0891,49652.0
2017-09-20 13:10:00,80.48,80.49,80.3,80.31,55622.0,65.081,65.0891,64.9355,64.9436,55622.0
2017-09-20 13:20:00,80.31,80.31,80.24,80.25,79406.0,64.9436,64.9436,64.8869,64.895,79406.0
2017-09-20 13:30:00,80.24,80.25,80.14,80.19,127042.0,64.8869,64.895,64.8061,64.8465,127042.0
2017-09-20 13:40:00,80.17,80.18,80.1,80.11,85639.0,64.8303,64.8384,64.7737,64.7818,85639.0
2017-09-20 13:50:00,80.12,80.21,80.09,80.1,100281.0,64.7899,64.8627,64.7656,64.7737,100281.0
2017-09-20 14:00:00,80.09,80.09,79.61,79.66,226114.0,64.7656,64.7656,64.3775,64.4179,226114.0
2017-09-20 14:10:00,79.66,79.66,79.34,79.47,222121.0,64.4179,64.4179,64.1592,64.2643,222121.0
2017-09-20 14:20:00,79.48,79.81,79.4,79.74,329622.0,64.2724,64.5392,64.2077,64.4826,329622.0
2017-09-20 14:30:00,79.73,79.8,79.58,79.58,103436.0,64.4745,64.5311,64.3532,64.3532,103436.0
2017-09-20 14:40:00,79.59,79.79,79.52,79.76,116969.0,64.3613,64.523,64.3047,64.4988,116969.0
2017-09-20 14:50:00,79.75,79.81,79.72,79.76,80987.0,64.4907,64.5392,64.4664,64.4988,80987.0
2017-09-20 15:00:00,79.76,79.98,79.73,79.97,124826.0,64.4988,64.6767,64.4745,64.6686,124826.0
2017-09-20 15:10:00,79.97,80.01,79.93,79.99,216155.0,64.6686,64.701,64.6363,64.6848,216155.0
2017-09-20 15:20:00,79.98,80.0,79.96,79.99,100364.0,64.6767,64.6929,64.6605,64.6848,100364.0
2017-09-20 15:30:00,80.0,80.03,79.95,80.03,299776.0,64.6929,64.7171,64.6524,64.7171,299776.0
2017-09-20 15:40:00,80.03,80.09,79.96,80.09,216178.0,64.7171,64.7656,64.6605,64.7656,216178.0
2017-09-20 15:50:00,80.09,80.16,80.08,80.14,360037.0,64.7656,64.8223,64.7576,64.8061,360037.0
2017-09-21 09:30:00,80.14,80.16,79.97,80.0,99078.0,64.8061,64.8223,64.6686,64.6929,99078.0
2017-09-21 09:40:00,80.01,80.09,79.89,79.93,66691.0,64.701,64.7656,64.6039,64.6363,66691.0
2017-09-21 09:50:00,79.93,79.99,79.82,79.89,74763.0,64.6363,64.6848,64.5473,64.6039,74763.0
2017-09-21 10:00:00,79.9,80.11,79.87,80.02,197050.0,64.612,64.7818,64.5877,64.709,197050.0
2017-09-21 10:10:00,80.03,80.1,79.93,79.93,103917.0,64.7171,64.7737,64.6363,64.6363,103917.0
2017-09-21 10:20:00,79.93,80.12,79.85,80.05,190373.0,64.6363,64.7899,64.5716,64.7333,190373.0
2017-09-21 10:30:00,80.06,80.33,80.04,80.28,245334.0,64.7414,64.9597,64.7252,64.9193,245334.0
2017-09-21 10:40:00,80.29,80.49,80.21,80.48,247941.0,64.9274,65.0891,64.8627,65.081,247941.0
2017-09-21 10:50:00,80.48,80.55,80.35,80.45,244126.0,65.081,65.1376,64.9759,65.0568,244126.0
2017-09-21 11:00:00,80.47,80.51,80.29,80.3,162226.0,65.0729,65.1053,64.9274,64.9355,162226.0
2017-09-21 11:10:00,80.29,80.4,80.18,80.2,156177.0,64.9274,65.0163,64.8384,64.8546,156177.0
2017-09-21 11:20:00,80.21,80.26,80.05,80.23,88635.0,64.8627,64.9031,64.7333,64.8789,88635.0
2017-09-21 11:30:00,80.23,80.33,80.18,80.18,60889.0,64.8789,64.9597,64.8384,64.8384,60889.0
2017-09-21 11:40:00,80.19,80.24,80.16,80.2,31438.0,64.8465,64.8869,64.8223,64.8546,31438.0
2017-09-21 11:50:00,80.2,80.23,80.18,80.2,37166.0,64.8546,64.8789,64.8384,64.8546,37166.0
2017-09-21 12:00:00,80.2,80.26,80.17,80.25,21610.0,64.8546,64.9031,64.8303,64.895,21610.0
2017-09-21 12:10:00,80.25,80.3,80.24,80.26,47674.0,64.895,64.9355,64.8869,64.9031,47674.0
2017-09-21 12:20:00,80.26,80.29,80.22,80.22,29147.0,64.9031,64.9274,64.8708,64.8708,29147.0
2017-09-21 12:30:00,80.22,80.22,80.17,80.18,28716.0,64.8708,64.8708,64.8303,64.8384,28716.0
2017-09-21 12:40:00,80.19,80.21,80.13,80.15,32010.0,64.8465,64.8627,64.798,64.8142,32010.0
2017-09-21 12:50:00,80.15,80.2,80.1,80.15,30864.0,64.8142,64.8546,64.7737,64.8142,30864.0
2017-09-21 13:00:00,80.16,80.17,80.13,80.15,31322.0,64.8223,64.8303,64.798,64.8142,31322.0
2017-09-21 13:10:00,80.14,80.15,80.06,80.08,35410.0,64.8061,64.8142,64.7414,64.7576,35410.0
2017-09-21 13:20:00,80.07,80.11,80.02,80.03,37742.0,64.7495,64.7818,64.709,64.7171,37742.0
2017-09-21 13:30:00,80.04,80.06,80.0,80.05,25224.0,64.7252,64.7414,64.6929,64.7333,25224.0
2017-09-21 13:40:00,80.05,80.06,79.95,79.95,32528.0,64.7333,64.7414,64.6524,64.6524,32528.0
2017-09-21 13:50:00,79.94,79.97,79.85,79.85,51773.0,64.6443,64.6686,64.5716,64.5716,51773.0
2017-09-21 14:00:00,79.86,79.94,79.75,79.91,171246.0,64.5797,64.6443,64.4907,64.6201,171246.0
2017-09-21 14:10:00,79.9,79.9,79.83,79.86,56228.0,64.612,64.612,64.5554,64.5797,56228.0
2017-09-21 14:20:00,79.86,79.89,79.82,79.86,44718.0,64.5797,64.6039,64.5473,64.5797,44718.0
2017-09-21 14:30:00,79.86,79.88,79.83,79.85,38336.0,64.5797,64.5958,64.5554,64.5716,38336.0
2017-09-21 14:40:00,79.86,79.88,79.71,79.73,50865.0,64.5797,64.5958,64.4584,64.4745,50865.0
2017-09-21 14:50:00,79.73,79.79,79.7,79.78,73432.0,64.4745,64.523,64.4503,64.515,73432.0
2017-09-21 15:00:00,79.78,79.83,79.75,79.79,96630.0,64.515,64.5554,64.4907,64.523,96630.0
2017-09-21 15:10:00,79.8,79.81,79.68,79.7,82728.0,64.5311,64.5392,64.4341,64.4503,82728.0
2017-09-21 15:20:00,79.7,79.75,79.69,79.7,87083.0,64.4503,64.4907,64.4422,64.4503,87083.0
2017-09-21 15:30:00,79.7,79.77,79.69,79.73,94256.0,64.4503,64.5069,64.4422,64.4745,94256.0
2017-09-21 15:40:00,79.73,79.73,79.57,79.57,148222.0,64.4745,64.4745,64.3451,64.3451,148222.0
2017-09-21 15:50:00,79.57,79.63,79.5,79.54,427037.0,64.3451,64.3937,64.2885,64.3209,427037.0
2017-09-22 09:30:00,79.48,79.86,79.47,79.53,136378.0,64.2724,64.5797,64.2643,64.3128,136378.0
2017-09-22 09:40:00,79.55,79.61,79.38,79.47,162252.0,64.329,64.3775,64.1915,64.2643,162252.0
2017-09-22 09:50:00,79.47,79.47,79.25,79.28,144813.0,64.2643,64.2643,64.0864,64.1106,144813.0
2017-09-22 10:00:00,79.26,79.47,79.22,79.41,108371.0,64.0945,64.2643,64.0621,64.2158,108371.0
2017-09-22 10:10:00,79.42,79.54,79.38,79.53,77058.0,64.2238,64.3209,64.1915,64.3128,77058.0
2017-09-22 10:20:00,79.54,79.63,79.49,79.59,69605.0,64.3209,64.3937,64.2804,64.3613,69605.0
2017-09-22 10:30:00,79.57,79.65,79.37,79.41,101023.0,64.3451,64.4098,64.1834,64.2158,101023.0
2017-09-22 10:40:00,79.42,79.45,79.26,79.26,79692.0,64.2238,64.2481,64.0945,64.0945,79692.0
2017-09-22 10:50:00,79.27,79.27,79.1,79.13,101627.0,64.1025,64.1025,63.9651,63.9893,101627.0
2017-09-22 11:00:00,79.14,79.3,79.13,79.3,75483.0,63.9974,64.1268,63.9893,64.1268,75483.0
2017-09-22 11:10:00,79.3,79.48,79.24,79.47,70037.0,64.1268,64.2724,64.0783,64.2643,70037.0
2017-09-22 11:20:00,79.47,79.51,79.39,79.48,70591.0,64.2643,64.2966,64.1996,64.2724,70591.0
2017-09-22 11:30:00,79.49,79.56,79.44,79.56,56797.0,64.2804,64.3371,64.24,64.3371,56797.0
2017-09-22 11:40:00,79.56,79.63,79.55,79.62,49846.0,64.3371,64.3937,64.329,64.3856,49846.0
2017-09-22 11:50:00,79.62,79.67,79.61,79.66,42235.0,64.3856,64.426,64.3775,64.4179,42235.0
2017-09-22 12:00:00,79.65,79.73,79.65,79.69,44282.0,64.4098,64.4745,64.4098,64.4422,44282.0
2017-09-22 12:10:00,79.67,79.69,79.53,79.54,68914.0,64.426,64.4422,64.3128,64.3209,68914.0
2017-09-22 12:20:00,79.53,79.62,79.52,79.57,46855.0,64.3128,64.3856,64.3047,64.3451,46855.0
2017-09-22 12:30:00,79.56,79.74,79.54,79.74,75152.0,64.3371,64.4826,64.3209,64.4826,75152.0
2017-09-22 12:40:00,79.74,79.87,79.73,79.87,81162.0,64.4826,64.5877,64.4745,64.5877,81162.0
2017-09-22 12:50:00,79.87,79.89,79.79,79.8,61767.0,64.5877,64.6039,64.523,64.5311,61767.0
2017-09-22 13:00:00,79.79,79.89,79.79,79.88,58415.0,64.523,64.6039,64.523,64.5958,58415.0
2017-09-22 13:10:00,79.88,79.88,79.81,79.84,52196.0,64.5958,64.5958,64.5392,64.5635,52196.0
2017-09-22 13:20:00,79.83,79.86,79.82,79.83,111136.0,64.5554,64.5797,64.5473,64.5554,111136.0
2017-09-22 13:30:00,79.83,79.86,79.8,79.83,111314.0,64.5554,64.5797,64.5311,64.5554,111314.0
2017-09-22 13:40:00,79.82,79.83,79.72,79.73,116357.0,64.5473,64.5554,64.4664,64.4745,116357.0
2017-09-22 13:50:00,79.72,79.77,79.7,79.74,122438.0,64.4664,64.5069,64.4503,64.4826,122438.0
2017-09-22 14:00:00,79.74,79.77,79.71,79.75,58339.0,64.4826,64.5069,64.4584,64.4907,58339.0
2017-09-22 14:10:00,79.75,79.78,79.73,79.74,74968.0,64.4907,64.515,64.4745,64.4826,74968.0
2017-09-22 14:20:00,79.74,79.75,79.66,79.68,56786.0,64.4826,64.4907,64.4179,64.4341,56786.0
2017-09-22 14:30:00,79.67,79.74,79.66,79.73,49892.0,64.426,64.4826,64.4179,64.4745,49892.0
2017-09-22 14:40:00,79.73,79.74,79.7,79.73,46919.0,64.4745,64.4826,64.4503,64.4745,46919.0
2017-09-22 14:50:00,79.72,79.73,79.63,79.67,89937.0,64.4664,64.4745,64.3937,64.426,89937.0
2017-09-22 15:00:00,79.68,79.74,79.66,79.73,64013.0,64.4341,64.4826,64.4179,64.4745,64013.0
2017-09-22 15:10:00,79.73,79.76,79.72,79.75,90690.0,64.4745,64.4988,64.4664,64.4907,90690.0
2017-09-22 15:20:00,79.75,79.8,79.73,79.79,99541.0,64.4907,64.5311,64.4745,64.523,99541.0
2017-09-22 15:30:00,79.79,79.79,79.7,79.7,115523.0,64.523,64.523,64.4503,64.4503,115523.0
2017-09-22 15:40:00,79.7,79.73,79.65,79.7,134782.0,64.4503,64.4745,64.4098,64.4503,134782.0
2017-09-22 15:50:00,79.71,79.75,79.68,79.68,392865.0,64.4584,64.4907,64.4341,64.4341,392865.0
2017-09-25 09:30:00,79.49,79.59,79.02,79.05,209432.0,64.2804,64.3613,63.9004,63.9246,209432.0
2017-09-25 09:40:00,79.06,79.07,78.82,78.83,145884.0,63.9327,63.9408,63.7386,63.7467,145884.0
2017-09-25 09:50:00,78.83,78.95,78.78,78.92,103779.0,63.7467,63.8438,63.7063,63.8195,103779.0
2017-09-25 10:00:00,78.93,79.01,78.82,78.99,221565.0,63.8276,63.8923,63.7386,63.8761,221565.0
2017-09-25 10:10:00,78.99,79.24,78.99,79.15,134309.0,63.8761,64.0783,63.8761,64.0055,134309.0
2017-09-25 10:20:00,79.15,79.19,79.03,79.05,154321.0,64.0055,64.0379,63.9085,63.9246,154321.0
2017-09-25 10:30:00,79.07,79.15,79.03,79.05,173146.0,63.9408,64.0055,63.9085,63.9246,173146.0
2017-09-25 10:40:00,79.05,79.13,78.98,79.0,144713.0,63.9246,63.9893,63.868,63.8842,144713.0
2017-09-25 10:50:00,79.0,79.0,78.66,78.7,147249.0,63.8842,63.8842,63.6093,63.6416,147249.0
2017-09-25 11:00:00,78.7,78.72,78.56,78.59,192476.0,63.6416,63.6578,63.5284,63.5527,192476.0
2017-09-25 11:10:00,78.58,78.6,78.47,78.52,167943.0,63.5446,63.5607,63.4556,63.496,167943.0
2017-09-25 11:20:00,78.52,78.58,78.43,78.5,162918.0,63.496,63.5446,63.4233,63.4799,162918.0
2017-09-25 11:30:00,78.5,78.58,78.42,78.44,95885.0,63.4799,63.5446,63.4152,63.4314,95885.0
2017-09-25 11:40:00,78.42,78.48,78.21,78.22,124374.0,63.4152,63.4637,63.2454,63.2534,124374.0
2017-09-25 11:50:00,78.21,78.26,78.1,78.11,162537.0,63.2454,63.2858,63.1564,63.1645,162537.0
2017-09-25 12:00:00,78.11,78.16,78.05,78.07,109634.0,63.1645,63.2049,63.116,63.1322,109634.0
2017-09-25 12:10:00,78.07,78.08,77.94,78.01,291100.0,63.1322,63.1402,63.027,63.0836,291100.0
2017-09-25 12:20:00,78.01,78.06,77.97,77.99,237056.0,63.0836,63.1241,63.0513,63.0675,237056.0
2017-09-25 12:30:00,78.0,78.06,77.92,78.04,121138.0,63.0755,63.1241,63.0109,63.1079,121138.0
2017-09-25 12:40:00,78.04,78.14,77.96,77.96,124246.0,63.1079,63.1888,63.0432,63.0432,124246.0
2017-09-25 12:50:00,77.97,78.01,77.9,77.99,157311.0,63.0513,63.0836,62.9947,63.0675,157311.0
2017-09-25 13:00:00,77.98,78.03,77.96,77.99,84750.0,63.0594,63.0998,63.0432,63.0675,84750.0
2017-09-25 13:10:00,77.99,78.13,77.98,78.12,79257.0,63.0675,63.1807,63.0594,63.1726,79257.0
2017-09-25 13:20:00,78.12,78.16,78.1,78.12,92523.0,63.1726,63.2049,63.1564,63.1726,92523.0
2017-09-25 13:30:00,78.12,78.37,78.11,78.26,102457.0,63.1726,63.3747,63.1645,63.2858,102457.0
2017-09-25 13:40:00,78.27,78.27,78.13,78.14,81321.0,63.2939,63.2939,63.1807,63.1888,81321.0
2017-09-25 13:50:00,78.15,78.16,78.07,78.08,104929.0,63.1968,63.2049,63.1322,63.1402,104929.0
2017-09-25 14:00:00,78.09,78.1,77.96,78.01,97735.0,63.1483,63.1564,63.0432,63.0836,97735.0
2017-09-25 14:10:00,78.01,78.05,77.95,78.03,102809.0,63.0836,63.116,63.0351,63.0998,102809.0
2017-09-25 14:20:00,78.02,78.06,77.99,78.06,117921.0,63.0917,63.1241,63.0675,63.1241,117921.0
2017-09-25 14:30:00,78.06,78.15,78.05,78.15,91088.0,63.1241,63.1968,63.116,63.1968,91088.0
2017-09-25 14:40:00,78.15,78.16,78.1,78.12,96166.0,63.1968,63.2049,63.1564,63.1726,96166.0
2017-09-25 14:50:00,78.11,78.14,78.07,78.08,184797.0,63.1645,63.1888,63.1322,63.1402,184797.0
2017-09-25 15:00:00,78.08,78.24,78.07,78.22,139729.0,63.1402,63.2696,63.1322,63.2534,139729.0
2017-09-25 15:10:00,78.23,78.28,78.19,78.24,102451.0,63.2615,63.302,63.2292,63.2696,102451.0
2017-09-25 15:20:00,78.25,78.25,78.17,78.18,99851.0,63.2777,63.2777,63.213,63.2211,99851.0
2017-09-25 15:30:00,78.18,78.21,78.12,78.15,143510.0,63.2211,63.2454,63.1726,63.1968,143510.0
2017-09-25 15:40:00,78.14,78.32,78.13,78.26,272643.0,63.1888,63.3343,63.1807,63.2858,272643.0
2017-09-25 15:50:00,78.25,78.28,78.19,78.26,386371.0,63.2777,63.302,63.2292,63.2858,386371.0
2017-09-26 09:30:00,78.25,78.5,78.07,78.48,129670.0,63.2777,63.4799,63.1322,63.4637,129670.0
2017-09-26 09:40:00,78.47,78.5,78.4,78.4,96304.0,63.4556,63.4799,63.399,63.399,96304.0
2017-09-26 09:50:00,78.4,78.49,78.35,78.42,162920.0,63.399,63.4718,63.3586,63.4152,162920.0
2017-09-26 10:00:00,78.42,78.5,78.38,78.47,82349.0,63.4152,63.4799,63.3828,63.4556,82349.0
2017-09-26 10:10:00,78.47,78.6,78.44,78.55,98422.0,63.4556,63.5607,63.4314,63.5203,98422.0
2017-09-26 10:20:00,78.56,78.58,78.45,78.52,71232.0,63.5284,63.5446,63.4394,63.496,71232.0
2017-09-26 10:30:00,78.52,78.7,78.51,78.68,91229.0,63.496,63.6416,63.488,63.6254,91229.0
2017-09-26 10:40:00,78.67,78.71,78.61,78.63,84808.0,63.6173,63.6497,63.5688,63.585,84808.0
2017-09-26 10:50:00,78.62,78.68,78.56,78.58,113022.0,63.5769,63.6254,63.5284,63.5446,113022.0
2017-09-26 11:00:00,78.58,78.59,78.43,78.43,99214.0,63.5446,63.5527,63.4233,63.4233,99214.0
2017-09-26 11:10:00,78.44,78.59,78.43,78.51,69961.0,63.4314,63.5527,63.4233,63.488,69961.0
2017-09-26 11:20:00,78.52,78.56,78.39,78.44,96718.0,63.496,63.5284,63.3909,63.4314,96718.0
2017-09-26 11:30:00,78.45,78.5,78.42,78.44,45598.0,63.4394,63.4799,63.4152,63.4314,45598.0
2017-09-26 11:40:00,78.45,78.46,78.39,78.42,68799.0,63.4394,63.4475,63.3909,63.4152,68799.0
2017-09-26 11:50:00,78.43,78.78,78.37,78.76,160509.0,63.4233,63.7063,63.3747,63.6901,160509.0
2017-09-26 12:00:00,78.77,78.88,78.65,78.69,63322.0,63.6982,63.7872,63.6012,63.6335,63322.0
2017-09-26 12:10:00,78.69,78.72,78.65,78.68,80503.0,63.6335,63.6578,63.6012,63.6254,80503.0
2017-09-26 12:20:00,78.68,78.68,78.55,78.65,70042.0,63.6254,63.6254,63.5203,63.6012,70042.0
2017-09-26 12:30:00,78.66,78.68,78.56,78.56,67275.0,63.6093,63.6254,63.5284,63.5284,67275.0
2017-09-26 12:40:00,78.56,78.56,78.49,78.53,35696.0,63.5284,63.5284,63.4718,63.5041,35696.0
2017-09-26 12:50:00,78.53,78.6,78.51,78.54,40483.0,63.5041,63.5607,63.488,63.5122,40483.0
2017-09-26 13:00:00,78.54,78.58,78.52,78.53,40849.0,63.5122,63.5446,63.496,63.5041,40849.0
2017-09-26 13:10:00,78.53,78.54,78.47,78.49,71684.0,63.5041,63.5122,63.4556,63.4718,71684.0
2017-09-26 13:20:00,78.49,78.51,78.42,78.45,48372.0,63.4718,63.488,63.4152,63.4394,48372.0
2017-09-26 13:30:00,78.44,78.48,78.4,78.45,58831.0,63.4314,63.4637,63.399,63.4394,58831.0
2017-09-26 13:40:00,78.44,78.53,78.43,78.48,53965.0,63.4314,63.5041,63.4233,63.4637,53965.0
2017-09-26 13:50:00,78.48,78.52,78.46,78.52,48487.0,63.4637,63.496,63.4475,63.496,48487.0
2017-09-26 14:00:00,78.53,78.53,78.48,78.49,37577.0,63.5041,63.5041,63.4637,63.4718,37577.0
2017-09-26 14:10:00,78.49,78.49,78.36,78.41,80661.0,63.4718,63.4718,63.3667,63.4071,80661.0
2017-09-26 14:20:00,78.41,78.43,78.3,78.31,75061.0,63.4071,63.4233,63.3181,63.3262,75061.0
2017-09-26 14:30:00,78.32,78.39,78.31,78.37,63507.0,63.3343,63.3909,63.3262,63.3747,63507.0
2017-09-26 14:40:00,78.37,78.41,78.35,78.4,71117.0,63.3747,63.4071,63.3586,63.399,71117.0
2017-09-26 14:50:00,78.4,78.55,78.39,78.54,103026.0,63.399,63.5203,63.3909,63.5122,103026.0
2017-09-26 15:00:00,78.54,78.56,78.47,78.5,95137.0,63.5122,63.5284,63.4556,63.4799,95137.0
2017-09-26 15:10:00,78.49,78.59,78.46,78.59,86708.0,63.4718,63.5527,63.4475,63.5527,86708.0
2017-09-26 15:20:00,78.59,78.62,78.55,78.56,55534.0,63.5527,63.5769,63.5203,63.5284,55534.0
2017-09-26 15:30:00,78.56,78.58,78.5,78.55,101448.0,63.5284,63.5446,63.4799,63.5203,101448.0
2017-09-26 15:40:00,78.55,78.55,78.44,78.45,161998.0,63.5203,63.5203,63.4314,63.4394,161998.0
2017-09-26 15:50:00,78.45,78.45,78.27,78.39,573945.0,63.4394,63.4394,63.2939,63.3909,573945.0
2017-09-27 09:30:00,78.67,78.87,78.34,78.39,131510.0,63.6173,63.7791,63.3505,63.3909,131510.0
2017-09-27 09:40:00,78.38,78.55,78.38,78.46,112791.0,63.3828,63.5203,63.3828,63.4475,112791.0
2017-09-27 09:50:00,78.46,78.47,78.25,78.43,173870.0,63.4475,63.4556,63.2777,63.4233,173870.0
2017-09-27 10:00:00,78.43,78.46,78.22,78.23,105572.0,63.4233,63.4475,63.2534,63.2615,105572.0
2017-09-27 10:10:00,78.23,78.28,78.21,78.28,81498.0,63.2615,63.302,63.2454,63.302,81498.0
2017-09-27 10:20:00,78.27,78.27,78.15,78.15,57437.0,63.2939,63.2939,63.1968,63.1968,57437.0
2017-09-27 10:30:00,78.13,78.13,77.95,78.0,85513.0,63.1807,63.1807,63.0351,63.0755,85513.0
2017-09-27 10:40:00,78.0,78.18,77.99,78.12,54475.0,63.0755,63.2211,63.0675,63.1726,54475.0
2017-09-27 10:50:00,78.12,78.12,77.94,77.98,70523.0,63.1726,63.1726,63.027,63.0594,70523.0
2017-09-27 11:00:00,77.99,78.0,77.81,77.9,155217.0,63.0675,63.0755,62.9219,62.9947,155217.0
2017-09-27 11:10:00,77.89,78.0,77.89,77.98,64610.0,62.9866,63.0755,62.9866,63.0594,64610.0
2017-09-27 11:20:00,77.99,78.0,77.9,77.93,63296.0,63.0675,63.0755,62.9947,63.0189,63296.0
2017-09-27 11:30:00,77.93,77.98,77.89,77.95,72434.0,63.0189,63.0594,62.9866,63.0351,72434.0
2017-09-27 11:40:00,77.93,77.95,77.83,77.84,65303.0,63.0189,63.0351,62.9381,62.9462,65303.0
2017-09-27 11:50:00,77.83,77.89,77.82,77.83,88575.0,62.9381,62.9866,62.93,62.9381,88575.0
2017-09-27 12:00:00,77.83,77.84,77.68,77.71,104813.0,62.9381,62.9462,62.8168,62.841,104813.0
2017-09-27 12:10:00,77.72,77.89,77.71,77.78,175002.0,62.8491,62.9866,62.841,62.8976,175002.0
2017-09-27 12:20:00,77.79,77.79,77.65,77.66,71262.0,62.9057,62.9057,62.7925,62.8006,71262.0
2017-09-27 12:30:00,77.67,77.68,77.61,77.63,80580.0,62.8087,62.8168,62.7602,62.7763,80580.0
2017-09-27 12:40:00,77.63,77.64,77.54,77.58,74569.0,62.7763,62.7844,62.7036,62.7359,74569.0
2017-09-27 12:50:00,77.57,77.58,77.5,77.53,87952.0,62.7278,62.7359,62.6712,62.6955,87952.0
2017-09-27 13:00:00,77.54,77.56,77.45,77.5,78078.0,62.7036,62.7197,62.6308,62.6712,78078.0
2017-09-27 13:10:00,77.49,77.6,77.46,77.59,95853.0,62.6631,62.7521,62.6389,62.744,95853.0
2017-09-27 13:20:00,77.6,77.63,77.54,77.6,58355.0,62.7521,62.7763,62.7036,62.7521,58355.0
2017-09-27 13:30:00,77.58,77.63,77.55,77.56,41383.0,62.7359,62.7763,62.7116,62.7197,41383.0
2017-09-27 13:40:00,77.57,77.6,77.54,77.55,61157.0,62.7278,62.7521,62.7036,62.7116,61157.0
2017-09-27 13:50:00,77.54,77.64,77.54,77.61,63227.0,62.7036,62.7844,62.7036,62.7602,63227.0
2017-09-27 14:00:00,77.62,77.75,77.61,77.74,81423.0,62.7683,62.8734,62.7602,62.8653,81423.0
2017-09-27 14:10:00,77.73,77.87,77.68,77.78,109398.0,62.8572,62.9704,62.8168,62.8976,109398.0
2017-09-27 14:20:00,77.78,77.8,77.64,77.76,129306.0,62.8976,62.9138,62.7844,62.8815,129306.0
2017-09-27 14:30:00,77.76,77.86,77.75,77.79,79531.0,62.8815,62.9623,62.8734,62.9057,79531.0
2017-09-27 14:40:00,77.8,77.86,77.75,77.8,71280.0,62.9138,62.9623,62.8734,62.9138,71280.0
2017-09-27 14:50:00,77.8,77.84,77.76,77.83,75717.0,62.9138,62.9462,62.8815,62.9381,75717.0
2017-09-27 15:00:00,77.83,77.95,77.82,77.9,76966.0,62.9381,63.0351,62.93,62.9947,76966.0
2017-09-27 15:10:00,77.9,77.95,77.86,77.91,69704.0,62.9947,63.0351,62.9623,63.0028,69704.0
2017-09-27 15:20:00,77.92,77.95,77.89,77.9,117738.0,63.0109,63.0351,62.9866,62.9947,117738.0
2017-09-27 15:30:00,77.9,77.92,77.84,77.91,116670.0,62.9947,63.0109,62.9462,63.0028,116670.0
2017-09-27 15:40:00,77.92,77.93,77.81,77.84,156424.0,63.0109,63.0189,62.9219,62.9462,156424.0
2017-09-27 15:50:00,77.83,77.91,77.81,77.84,287318.0,62.9381,63.0028,62.9219,62.9462,287318.0
2017-09-28 09:30:00,77.7,77.85,77.41,77.49,504501.0,63.2049,63.3269,62.969,63.0341,504501.0
2017-09-28 09:40:00,77.52,77.52,77.28,77.4,209671.0,63.0585,63.0585,62.8632,62.9608,209671.0
2017-09-28 09:50:00,77.4,77.51,77.19,77.2,151695.0,62.9608,63.0503,62.79,62.7982,151695.0
2017-09-28 10:00:00,77.19,77.4,77.18,77.24,203985.0,62.79,62.9608,62.7819,62.8307,203985.0
2017-09-28 10:10:00,77.23,77.31,77.16,77.29,150763.0,62.8226,62.8876,62.7656,62.8714,150763.0
2017-09-28 10:20:00,77.3,77.52,77.24,77.47,116825.0,62.8795,63.0585,62.8307,63.0178,116825.0
2017-09-28 10:30:00,77.47,77.62,77.43,77.6,146213.0,63.0178,63.1398,62.9853,63.1235,146213.0
2017-09-28 10:40:00,77.61,77.86,77.6,77.73,175288.0,63.1317,63.335,63.1235,63.2293,175288.0
2017-09-28 10:50:00,77.72,77.77,77.6,77.77,196836.0,63.2212,63.2618,63.1235,63.2618,196836.0
2017-09-28 11:00:00,77.77,77.91,77.72,77.76,219027.0,63.2618,63.3757,63.2212,63.2537,219027.0
2017-09-28 11:10:00,77.76,77.77,77.69,77.7,74466.0,63.2537,63.2618,63.1967,63.2049,74466.0
2017-09-28 11:20:00,77.7,77.77,77.69,77.73,86325.0,63.2049,63.2618,63.1967,63.2293,86325.0
2017-09-28 11:30:00,77.74,77.77,77.67,77.67,71577.0,63.2374,63.2618,63.1805,63.1805,71577.0
2017-09-28 11:40:00,77.67,77.76,77.63,77.75,88022.0,63.1805,63.2537,63.1479,63.2456,88022.0
2017-09-28 11:50:00,77.75,77.75,77.66,77.7,63801.0,63.2456,63.2456,63.1723,63.2049,63801.0
2017-09-28 12:00:00,77.71,77.77,77.7,77.73,103146.0,63.213,63.2618,63.2049,63.2293,103146.0
2017-09-28 12:10:00,77.74,77.76,77.69,77.71,54280.0,63.2374,63.2537,63.1967,63.213,54280.0
2017-09-28 12:20:00,77.71,77.76,77.68,77.73,46838.0,63.213,63.2537,63.1886,63.2293,46838.0
2017-09-28 12:30:00,77.73,77.76,77.72,77.74,54226.0,63.2293,63.2537,63.2212,63.2374,54226.0
2017-09-28 12:40:00,77.75,77.76,77.67,77.76,64227.0,63.2456,63.2537,63.1805,63.2537,64227.0
2017-09-28 12:50:00,77.76,77.76,77.68,77.74,87665.0,63.2537,63.2537,63.1886,63.2374,87665.0
2017-09-28 13:00:00,77.73,77.76,77.68,77.7,27840.0,63.2293,63.2537,63.1886,63.2049,27840.0
2017-09-28 13:10:00,77.7,77.72,77.64,77.72,32465.0,63.2049,63.2212,63.1561,63.2212,32465.0
2017-09-28 13:20:00,77.72,77.72,77.6,77.6,46238.0,63.2212,63.2212,63.1235,63.1235,46238.0
2017-09-28 13:30:00,77.61,77.62,77.58,77.59,83664.0,63.1317,63.1398,63.1073,63.1154,83664.0
2017-09-28 13:40:00,77.59,77.63,77.53,77.63,52102.0,63.1154,63.1479,63.0666,63.1479,52102.0
2017-09-28 13:50:00,77.64,77.7,77.63,77.67,99315.0,63.1561,63.2049,63.1479,63.1805,99315.0
2017-09-28 14:00:00,77.67,77.75,77.65,77.69,61981.0,63.1805,63.2456,63.1642,63.1967,61981.0
2017-09-28 14:10:00,77.69,77.75,77.67,77.75,82454.0,63.1967,63.2456,63.1805,63.2456,82454.0
2017-09-28 14:20:00,77.74,77.75,77.66,77.69,58695.0,63.2374,63.2456,63.1723,63.1967,58695.0
2017-09-28 14:30:00,77.68,77.69,77.57,77.59,59651.0,63.1886,63.1967,63.0991,63.1154,59651.0
2017-09-28 14:40:00,77.59,77.65,77.49,77.5,106691.0,63.1154,63.1642,63.0341,63.0422,106691.0
2017-09-28 14:50:00,77.49,77.58,77.47,77.56,95014.0,63.0341,63.1073,63.0178,63.091,95014.0
2017-09-28 15:00:00,77.56,77.61,77.53,77.6,63161.0,63.091,63.1317,63.0666,63.1235,63161.0
2017-09-28 15:10:00,77.61,77.65,77.6,77.64,138007.0,63.1317,63.1642,63.1235,63.1561,138007.0
2017-09-28 15:20:00,77.64,77.64,77.56,77.6,68952.0,63.1561,63.1561,63.091,63.1235,68952.0
2017-09-28 15:30:00,77.6,77.61,77.54,77.61,95657.0,63.1235,63.1317,63.0747,63.1317,95657.0
2017-09-28 15:40:00,77.62,77.69,77.6,77.69,124062.0,63.1398,63.1967,63.1235,63.1967,124062.0
2017-09-28 15:50:00,77.69,77.75,77.66,77.69,400787.0,63.1967,63.2456,63.1723,63.1967,400787.0
2017-09-29 09:30:00,77.66,77.93,77.64,77.68,185098.0,63.1723,63.392,63.1561,63.1886,185098.0
2017-09-29 09:40:00,77.69,77.93,77.6,77.93,162609.0,63.1967,63.392,63.1235,63.392,162609.0
2017-09-29 09:50:00,77.93,77.93,77.63,77.7,67804.0,63.392,63.392,63.1479,63.2049,67804.0
2017-09-29 10:00:00,77.65,77.76,77.63,77.72,277593.0,63.1642,63.2537,63.1479,63.2212,277593.0
2017-09-29 10:10:00,77.73,77.73,77.6,77.61,111902.0,63.2293,63.2293,63.1235,63.1317,111902.0
2017-09-29 10:20:00,77.62,77.67,77.6,77.64,31126.0,63.1398,63.1805,63.1235,63.1561,31126.0
2017-09-29 10:30:00,77.65,77.66,77.55,77.62,101159.0,63.1642,63.1723,63.0829,63.1398,101159.0
2017-09-29 10:40:00,77.63,77.64,77.56,77.61,100367.0,63.1479,63.1561,63.091,63.1317,100367.0
2017-09-29 10:50:00,77.61,77.71,77.58,77.67,117215.0,63.1317,63.213,63.1073,63.1805,117215.0
2017-09-29 11:00:00,77.66,77.73,77.62,77.73,84378.0,63.1723,63.2293,63.1398,63.2293,84378.0
2017-09-29 11:10:00,77.73,77.9,77.71,77.87,110622.0,63.2293,63.3676,63.213,63.3432,110622.0
2017-09-29 11:20:00,77.87,77.9,77.72,77.74,88661.0,63.3432,63.3676,63.2212,63.2374,88661.0
2017-09-29 11:30:00,77.73,77.74,77.66,77.7,141682.0,63.2293,63.2374,63.1723,63.2049,141682.0
2017-09-29 11:40:00,77.71,77.82,77.7,77.82,72551.0,63.213,63.3025,63.2049,63.3025,72551.0
2017-09-29 11:50:00,77.82,77.87,77.81,77.82,39558.0,63.3025,63.3432,63.2944,63.3025,39558.0
2017-09-29 12:00:00,77.83,77.85,77.79,77.82,26838.0,63.3106,63.3269,63.2781,63.3025,26838.0
2017-09-29 12:10:00,77.83,77.85,77.8,77.83,40221.0,63.3106,63.3269,63.2862,63.3106,40221.0
2017-09-29 12:20:00,77.84,77.91,77.78,77.9,80986.0,63.3188,63.3757,63.27,63.3676,80986.0
2017-09-29 12:30:00,77.9,77.9,77.82,77.84,43298.0,63.3676,63.3676,63.3025,63.3188,43298.0
2017-09-29 12:40:00,77.84,77.95,77.83,77.92,48254.0,63.3188,63.4082,63.3106,63.3838,48254.0
2017-09-29 12:50:00,77.93,78.0,77.93,77.99,51872.0,63.392,63.4489,63.392,63.4408,51872.0
2017-09-29 13:00:00,77.99,78.0,77.88,77.89,59941.0,63.4408,63.4489,63.3513,63.3594,59941.0
2017-09-29 13:10:00,77.9,77.92,77.85,77.92,34830.0,63.3676,63.3838,63.3269,63.3838,34830.0
2017-09-29 13:20:00,77.92,77.98,77.91,77.97,40689.0,63.3838,63.4326,63.3757,63.4245,40689.0
2017-09-29 13:30:00,77.96,78.01,77.91,77.95,192053.0,63.4164,63.4571,63.3757,63.4082,192053.0
2017-09-29 13:40:00,77.95,77.98,77.9,77.94,99259.0,63.4082,63.4326,63.3676,63.4001,99259.0
2017-09-29 13:50:00,77.94,77.97,77.86,77.94,136119.0,63.4001,63.4245,63.335,63.4001,136119.0
2017-09-29 14:00:00,77.93,77.94,77.79,77.82,118633.0,63.392,63.4001,63.2781,63.3025,118633.0
2017-09-29 14:10:00,77.82,77.86,77.78,77.81,61958.0,63.3025,63.335,63.27,63.2944,61958.0
2017-09-29 14:20:00,77.8,77.84,77.73,77.75,65433.0,63.2862,63.3188,63.2293,63.2456,65433.0
2017-09-29 14:30:00,77.75,77.78,77.72,77.78,228652.0,63.2456,63.27,63.2212,63.27,228652.0
2017-09-29 14:40:00,77.78,77.78,77.66,77.7,115738.0,63.27,63.27,63.1723,63.2049,115738.0
2017-09-29 14:50:00,77.7,77.75,77.7,77.75,92818.0,63.2049,63.2456,63.2049,63.2456,92818.0
2017-09-29 15:00:00,77.74,77.78,77.72,77.73,115442.0,63.2374,63.27,63.2212,63.2293,115442.0
2017-09-29 15:10:00,77.74,77.81,77.71,77.8,104609.0,63.2374,63.2944,63.213,63.2862,104609.0
2017-09-29 15:20:00,77.8,77.84,77.68,77.69,123407.0,63.2862,63.3188,63.1886,63.1967,123407.0
2017-09-29 15:30:00,77.69,77.71,77.65,77.7,173253.0,63.1967,63.213,63.1642,63.2049,173253.0
2017-09-29 15:40:00,77.7,77.75,77.67,77.72,228066.0,63.2049,63.2456,63.1805,63.2212,228066.0
2017-09-29 15:50:00,77.73,77.77,77.66,77.74,579889.0,63.2293,63.2618,63.1723,63.2374,579889.0
2017-10-02 09:30:00,78.06,78.23,77.74,77.77,134393.0,63.4977,63.636,63.2374,63.2618,134393.0
2017-10-02 09:40:00,77.77,77.81,77.5,77.55,141890.0,63.2618,63.2944,63.0422,63.0829,141890.0
2017-10-02 09:50:00,77.55,77.75,77.51,77.73,167070.0,63.0829,63.2456,63.0503,63.2293,167070.0
2017-10-02 10:00:00,77.73,77.8,77.61,77.74,124595.0,63.2293,63.2862,63.1317,63.2374,124595.0
2017-10-02 10:10:00,77.74,77.95,77.7,77.86,109237.0,63.2374,63.4082,63.2049,63.335,109237.0
2017-10-02 10:20:00,77.85,77.93,77.84,77.93,189635.0,63.3269,63.392,63.3188,63.392,189635.0
2017-10-02 10:30:00,77.94,78.08,77.94,77.98,81100.0,63.4001,63.514,63.4001,63.4326,81100.0
2017-10-02 10:40:00,77.98,78.13,77.95,78.13,82315.0,63.4326,63.5547,63.4082,63.5547,82315.0
2017-10-02 10:50:00,78.12,78.13,77.96,78.01,97309.0,63.5465,63.5547,63.4164,63.4571,97309.0
2017-10-02 11:00:00,78.01,78.04,77.98,78.01,69413.0,63.4571,63.4815,63.4326,63.4571,69413.0
2017-10-02 11:10:00,78.0,78.1,77.99,78.06,166476.0,63.4489,63.5303,63.4408,63.4977,166476.0
2017-10-02 11:20:00,78.06,78.1,78.04,78.07,111220.0,63.4977,63.5303,63.4815,63.5059,111220.0
2017-10-02 11:30:00,78.07,78.1,78.01,78.09,82316.0,63.5059,63.5303,63.4571,63.5221,82316.0
2017-10-02 11:40:00,78.1,78.1,78.01,78.02,39108.0,63.5303,63.5303,63.4571,63.4652,39108.0
2017-10-02 11:50:00,78.02,78.03,77.91,77.97,62087.0,63.4652,63.4733,63.3757,63.4245,62087.0
2017-10-02 12:00:00,77.97,77.99,77.94,77.97,85245.0,63.4245,63.4408,63.4001,63.4245,85245.0
2017-10-02 12:10:00,77.97,78.05,77.97,78.01,46983.0,63.4245,63.4896,63.4245,63.4571,46983.0
2017-10-02 12:20:00,78.02,78.04,77.96,78.01,65245.0,63.4652,63.4815,63.4164,63.4571,65245.0
2017-10-02 12:30:00,78.0,78.02,77.98,78.01,57184.0,63.4489,63.4652,63.4326,63.4571,57184.0
2017-10-02 12:40:00,78.0,78.05,77.99,78.02,72665.0,63.4489,63.4896,63.4408,63.4652,72665.0
2017-10-02 12:50:00,78.02,78.05,78.01,78.05,37107.0,63.4652,63.4896,63.4571,63.4896,37107.0
2017-10-02 13:00:00,78.05,78.06,78.02,78.04,52617.0,63.4896,63.4977,63.4652,63.4815,52617.0
2017-10-02 13:10:00,78.03,78.05,77.98,78.03,67324.0,63.4733,63.4896,63.4326,63.4733,67324.0
2017-10-02 13:20:00,78.03,78.05,77.95,77.95,61608.0,63.4733,63.4896,63.4082,63.4082,61608.0
2017-10-02 13:30:00,77.95,78.01,77.95,77.99,53460.0,63.4082,63.4571,63.4082,63.4408,53460.0
2017-10-02 13:40:00,77.99,78.0,77.92,77.97,63759.0,63.4408,63.4489,63.3838,63.4245,63759.0
2017-10-02 13:50:00,77.96,78.03,77.96,78.02,67568.0,63.4164,63.4733,63.4164,63.4652,67568.0
2017-10-02 14:00:00,78.02,78.02,77.97,78.0,58747.0,63.4652,63.4652,63.4245,63.4489,58747.0
2017-10-02 14:10:00,78.0,78.01,77.96,77.97,51736.0,63.4489,63.4571,63.4164,63.4245,51736.0
2017-10-02 14:20:00,77.96,77.97,77.89,77.89,56085.0,63.4164,63.4245,63.3594,63.3594,56085.0
2017-10-02 14:30:00,77.89,77.96,77.89,77.95,75672.0,63.3594,63.4164,63.3594,63.4082,75672.0
2017-10-02 14:40:00,77.95,77.98,77.93,77.98,56222.0,63.4082,63.4326,63.392,63.4326,56222.0
2017-10-02 14:50:00,77.98,78.0,77.97,78.0,52383.0,63.4326,63.4489,63.4245,63.4489,52383.0
2017-10-02 15:00:00,78.0,78.0,77.97,77.97,68136.0,63.4489,63.4489,63.4245,63.4245,68136.0
2017-10-02 15:10:00,77.97,77.99,77.9,77.91,110318.0,63.4245,63.4408,63.3676,63.3757,110318.0
2017-10-02 15:20:00,77.9,77.98,77.9,77.93,100408.0,63.3676,63.4326,63.3676,63.392,100408.0
2017-10-02 15:30:00,77.94,77.97,77.92,77.97,99836.0,63.4001,63.4245,63.3838,63.4245,99836.0
2017-10-02 15:40:00,77.97,77.97,77.92,77.96,160196.0,63.4245,63.4245,63.3838,63.4164,160196.0
2017-10-02 15:50:00,77.97,78.04,77.97,78.04,299491.0,63.4245,63.4815,63.4245,63.4815,299491.0
2017-10-03 09:30:00,78.18,78.2,78.01,78.14,125990.0,63.5953,63.6116,63.4571,63.5628,125990.0
2017-10-03 09:40:00,78.13,78.19,78.06,78.07,95158.0,63.5547,63.6035,63.4977,63.5059,95158.0
2017-10-03 09:50:00,78.07,78.07,77.94,77.98,136227.0,63.5059,63.5059,63.4001,63.4326,136227.0
2017-10-03 10:00:00,77.99,78.0,77.85,77.89,58844.0,63.4408,63.4489,63.3269,63.3594,58844.0
2017-10-03 10:10:00,77.89,77.89,77.79,77.83,82419.0,63.3594,63.3594,63.2781,63.3106,82419.0
2017-10-03 10:20:00,77.84,77.84,77.78,77.81,87016.0,63.3188,63.3188,63.27,63.2944,87016.0
2017-10-03 10:30:00,77.81,77.9,77.8,77.84,127503.0,63.2944,63.3676,63.2862,63.3188,127503.0
2017-10-03 10:40:00,77.85,77.86,77.75,77.76,70974.0,63.3269,63.335,63.2456,63.2537,70974.0
2017-10-03 10:50:00,77.76,77.76,77.66,77.75,120316.0,63.2537,63.2537,63.1723,63.2456,120316.0
2017-10-03 11:00:00,77.74,77.77,77.69,77.7,87788.0,63.2374,63.2618,63.1967,63.2049,87788.0
2017-10-03 11:10:00,77.7,77.75,77.69,77.71,52623.0,63.2049,63.2456,63.1967,63.213,52623.0
2017-10-03 11:20:00,77.72,77.8,77.7,77.72,110716.0,63.2212,63.2862,63.2049,63.2212,110716.0
2017-10-03 11:30:00,77.72,77.74,77.57,77.59,201884.0,63.2212,63.2374,63.0991,63.1154,201884.0
2017-10-03 11:40:00,77.6,77.67,77.59,77.66,53754.0,63.1235,63.1805,63.1154,63.1723,53754.0
2017-10-03 11:50:00,77.67,77.67,77.59,77.62,162762.0,63.1805,63.1805,63.1154,63.1398,162762.0
2017-10-03 12:00:00,77.63,77.83,77.62,77.78,77115.0,63.1479,63.3106,63.1398,63.27,77115.0
2017-10-03 12:10:00,77.78,77.79,77.69,77.73,94008.0,63.27,63.2781,63.1967,63.2293,94008.0
2017-10-03 12:20:00,77.73,77.79,77.69,77.76,200577.0,63.2293,63.2781,63.1967,63.2537,200577.0
2017-10-03 12:30:00,77.76,77.94,77.75,77.94,117096.0,63.2537,63.4001,63.2456,63.4001,117096.0
2017-10-03 12:40:00,77.94,77.96,77.88,77.89,69406.0,63.4001,63.4164,63.3513,63.3594,69406.0
2017-10-03 12:50:00,77.89,77.9,77.84,77.89,91125.0,63.3594,63.3676,63.3188,63.3594,91125.0
2017-10-03 13:00:00,77.89,77.91,77.85,77.86,69421.0,63.3594,63.3757,63.3269,63.335,69421.0
2017-10-03 13:10:00,77.85,77.85,77.79,77.79,55449.0,63.3269,63.3269,63.2781,63.2781,55449.0
2017-10-03 13:20:00,77.8,77.82,77.75,77.8,69728.0,63.2862,63.3025,63.2456,63.2862,69728.0
2017-10-03 13:30:00,77.8,77.81,77.77,77.8,63153.0,63.2862,63.2944,63.2618,63.2862,63153.0
2017-10-03 13:40:00,77.79,77.83,77.77,77.81,81155.0,63.2781,63.3106,63.2618,63.2944,81155.0
2017-10-03 13:50:00,77.81,77.82,77.76,77.8,57714.0,63.2944,63.3025,63.2537,63.2862,57714.0
2017-10-03 14:00:00,77.8,77.81,77.75,77.78,72169.0,63.2862,63.2944,63.2456,63.27,72169.0
2017-10-03 14:10:00,77.77,77.82,77.76,77.8,185728.0,63.2618,63.3025,63.2537,63.2862,185728.0
2017-10-03 14:20:00,77.79,77.85,77.76,77.84,371423.0,63.2781,63.3269,63.2537,63.3188,371423.0
2017-10-03 14:30:00,77.84,77.89,77.83,77.87,265788.0,63.3188,63.3594,63.3106,63.3432,265788.0
2017-10-03 14:40:00,77.87,77.9,77.86,77.89,161792.0,63.3432,63.3676,63.335,63.3594,161792.0
2017-10-03 14:50:00,77.89,77.91,77.85,77.9,212675.0,63.3594,63.3757,63.3269,63.3676,212675.0
2017-10-03 15:00:00,77.9,77.93,77.87,77.92,350392.0,63.3676,63.392,63.3432,63.3838,350392.0
2017-10-03 15:10:00,77.91,77.92,77.87,77.88,70393.0,63.3757,63.3838,63.3432,63.3513,70393.0
2017-10-03 15:20:00,77.88,77.96,77.87,77.93,177473.0,63.3513,63.4164,63.3432,63.392,177473.0
2017-10-03 15:30:00,77.94,78.09,77.93,78.08,129931.0,63.4001,63.5221,63.392,63.514,129931.0
2017-10-03 15:40:00,78.07,78.12,78.05,78.11,193861.0,63.5059,63.5465,63.4896,63.5384,193861.0
2017-10-03 15:50:00,78.1,78.15,78.08,78.13,412387.0,63.5303,63.5709,63.514,63.5547,412387.0
2017-10-04 09:30:00,78.25,78.59,78.2,78.44,427149.0,63.6523,63.9289,63.6116,63.8068,427149.0
2017-10-04 09:40:00,78.43,78.72,78.29,78.66,409211.0,63.7987,64.0346,63.6848,63.9858,409211.0
2017-10-04 09:50:00,78.67,78.72,78.44,78.59,329301.0,63.9939,64.0346,63.8068,63.9289,329301.0
2017-10-04 10:00:00,78.59,78.63,78.47,78.57,80555.0,63.9289,63.9614,63.8312,63.9126,80555.0
2017-10-04 10:10:00,78.56,78.65,78.56,78.61,70429.0,63.9044,63.9777,63.9044,63.9451,70429.0
2017-10-04 10:20:00,78.6,78.8,78.58,78.8,96471.0,63.937,64.0997,63.9207,64.0997,96471.0
2017-10-04 10:30:00,78.79,78.83,78.72,78.81,100879.0,64.0915,64.1241,64.0346,64.1078,100879.0
2017-10-04 10:40:00,78.81,78.9,78.79,78.9,103264.0,64.1078,64.181,64.0915,64.181,103264.0
2017-10-04 10:50:00,78.89,78.89,78.75,78.83,155006.0,64.1729,64.1729,64.059,64.1241,155006.0
2017-10-04 11:00:00,78.83,78.84,78.78,78.83,143724.0,64.1241,64.1322,64.0834,64.1241,143724.0
2017-10-04 11:10:00,78.83,78.83,78.75,78.76,88586.0,64.1241,64.1241,64.059,64.0671,88586.0
2017-10-04 11:20:00,78.76,78.77,78.71,78.73,88082.0,64.0671,64.0753,64.0265,64.0427,88082.0
2017-10-04 11:30:00,78.73,78.83,78.7,78.82,231161.0,64.0427,64.1241,64.0183,64.1159,231161.0
2017-10-04 11:40:00,78.82,78.83,78.81,78.81,66027.0,64.1159,64.1241,64.1078,64.1078,66027.0
2017-10-04 11:50:00,78.81,78.84,78.76,78.83,126378.0,64.1078,64.1322,64.0671,64.1241,126378.0
2017-10-04 12:00:00,78.83,78.86,78.82,78.85,86455.0,64.1241,64.1485,64.1159,64.1403,86455.0
2017-10-04 12:10:00,78.85,78.86,78.75,78.8,56668.0,64.1403,64.1485,64.059,64.0997,56668.0
2017-10-04 12:20:00,78.8,78.81,78.72,78.73,47101.0,64.0997,64.1078,64.0346,64.0427,47101.0
2017-10-04 12:30:00,78.73,78.75,78.65,78.66,48334.0,64.0427,64.059,63.9777,63.9858,48334.0
2017-10-04 12:40:00,78.66,78.68,78.59,78.59,56893.0,63.9858,64.0021,63.9289,63.9289,56893.0
2017-10-04 12:50:00,78.6,78.68,78.6,78.66,41394.0,63.937,64.0021,63.937,63.9858,41394.0
2017-10-04 13:00:00,78.67,78.68,78.64,78.67,36018.0,63.9939,64.0021,63.9695,63.9939,36018.0
2017-10-04 13:10:00,78.67,78.69,78.65,78.65,41808.0,63.9939,64.0102,63.9777,63.9777,41808.0
2017-10-04 13:20:00,78.64,78.66,78.64,78.65,42157.0,63.9695,63.9858,63.9695,63.9777,42157.0
2017-10-04 13:30:00,78.65,78.66,78.61,78.63,91036.0,63.9777,63.9858,63.9451,63.9614,91036.0
2017-10-04 13:40:00,78.63,78.67,78.62,78.65,66513.0,63.9614,63.9939,63.9533,63.9777,66513.0
2017-10-04 13:50:00,78.66,78.71,78.65,78.67,96309.0,63.9858,64.0265,63.9777,63.9939,96309.0
2017-10-04 14:00:00,78.67,78.8,78.67,78.8,378862.0,63.9939,64.0997,63.9939,64.0997,378862.0
2017-10-04 14:10:00,78.8,78.8,78.7,78.76,79033.0,64.0997,64.0997,64.0183,64.0671,79033.0
2017-10-04 14:20:00,78.77,78.77,78.66,78.67,45638.0,64.0753,64.0753,63.9858,63.9939,45638.0
2017-10-04 14:30:00,78.68,78.69,78.66,78.69,33535.0,64.0021,64.0102,63.9858,64.0102,33535.0
2017-10-04 14:40:00,78.69,78.69,78.65,78.66,43310.0,64.0102,64.0102,63.9777,63.9858,43310.0
2017-10-04 14:50:00,78.66,78.68,78.64,78.66,86191.0,63.9858,64.0021,63.9695,63.9858,86191.0
2017-10-04 15:00:00,78.67,78.67,78.61,78.64,59977.0,63.9939,63.9939,63.9451,63.9695,59977.0
2017-10-04 15:10:00,78.64,78.67,78.63,78.66,47162.0,63.9695,63.9939,63.9614,63.9858,47162.0
2017-10-04 15:20:00,78.67,78.69,78.64,78.64,78988.0,63.9939,64.0102,63.9695,63.9695,78988.0
2017-10-04 15:30:00,78.64,78.64,78.6,78.61,99064.0,63.9695,63.9695,63.937,63.9451,99064.0
2017-10-04 15:40:00,78.6,78.6,78.46,78.47,186639.0,63.937,63.937,63.8231,63.8312,186639.0
2017-10-04 15:50:00,78.47,78.62,78.44,78.61,540301.0,63.8312,63.9533,63.8068,63.9451,540301.0
2017-10-05 09:30:00,79.37,79.41,79.0,79.2,361586.0,64.5633,64.5959,64.2624,64.4251,361586.0
2017-10-05 09:40:00,79.2,79.46,79.09,79.25,171126.0,64.4251,64.6366,64.3356,64.4657,171126.0
2017-10-05 09:50:00,79.25,79.54,79.24,79.42,262881.0,64.4657,64.7016,64.4576,64.604,262881.0
2017-10-05 10:00:00,79.43,79.69,79.43,79.59,283244.0,64.6121,64.8236,64.6121,64.7423,283244.0
2017-10-05 10:10:00,79.59,79.62,79.51,79.55,125459.0,64.7423,64.7667,64.6772,64.7098,125459.0
2017-10-05 10:20:00,79.56,79.71,79.52,79.61,125584.0,64.7179,64.8399,64.6854,64.7586,125584.0
2017-10-05 10:30:00,79.62,79.82,79.62,79.79,256095.0,64.7667,64.9294,64.7667,64.905,256095.0
2017-10-05 10:40:00,79.8,79.86,79.71,79.81,98940.0,64.9131,64.9619,64.8399,64.9213,98940.0
2017-10-05 10:50:00,79.8,79.85,79.66,79.67,90708.0,64.9131,64.9538,64.7992,64.8074,90708.0
2017-10-05 11:00:00,79.68,79.72,79.54,79.65,119080.0,64.8155,64.848,64.7016,64.7911,119080.0
2017-10-05 11:10:00,79.65,79.68,79.61,79.64,61482.0,64.7911,64.8155,64.7586,64.783,61482.0
2017-10-05 11:20:00,79.63,79.66,79.53,79.56,173585.0,64.7748,64.7992,64.6935,64.7179,173585.0
2017-10-05 11:30:00,79.55,79.55,79.44,79.45,94440.0,64.7098,64.7098,64.6203,64.6284,94440.0
2017-10-05 11:40:00,79.45,79.59,79.42,79.52,160894.0,64.6284,64.7423,64.604,64.6854,160894.0
2017-10-05 11:50:00,79.52,79.55,79.41,79.47,64990.0,64.6854,64.7098,64.5959,64.6447,64990.0
2017-10-05 12:00:00,79.47,79.53,79.43,79.48,54679.0,64.6447,64.6935,64.6121,64.6528,54679.0
2017-10-05 12:10:00,79.48,79.61,79.45,79.47,257368.0,64.6528,64.7586,64.6284,64.6447,257368.0
2017-10-05 12:20:00,79.46,79.52,79.46,79.5,75714.0,64.6366,64.6854,64.6366,64.6691,75714.0
2017-10-05 12:30:00,79.51,79.54,79.48,79.53,51714.0,64.6772,64.7016,64.6528,64.6935,51714.0
2017-10-05 12:40:00,79.53,79.65,79.53,79.64,46229.0,64.6935,64.7911,64.6935,64.783,46229.0
2017-10-05 12:50:00,79.64,79.67,79.55,79.64,242466.0,64.783,64.8074,64.7098,64.783,242466.0
2017-10-05 13:00:00,79.64,79.7,79.61,79.7,56336.0,64.783,64.8318,64.7586,64.8318,56336.0
2017-10-05 13:10:00,79.69,79.78,79.66,79.76,40882.0,64.8236,64.8969,64.7992,64.8806,40882.0
2017-10-05 13:20:00,79.75,79.8,79.72,79.76,57991.0,64.8725,64.9131,64.848,64.8806,57991.0
2017-10-05 13:30:00,79.76,79.81,79.74,79.78,34515.0,64.8806,64.9213,64.8643,64.8969,34515.0
2017-10-05 13:40:00,79.79,79.79,79.72,79.72,38269.0,64.905,64.905,64.848,64.848,38269.0
2017-10-05 13:50:00,79.71,79.73,79.65,79.69,45526.0,64.8399,64.8562,64.7911,64.8236,45526.0
2017-10-05 14:00:00,79.68,79.7,79.64,79.67,57790.0,64.8155,64.8318,64.783,64.8074,57790.0
2017-10-05 14:10:00,79.67,79.71,79.65,79.67,280812.0,64.8074,64.8399,64.7911,64.8074,280812.0
2017-10-05 14:20:00,79.67,79.69,79.61,79.65,85328.0,64.8074,64.8236,64.7586,64.7911,85328.0
2017-10-05 14:30:00,79.65,79.65,79.46,79.49,80597.0,64.7911,64.7911,64.6366,64.661,80597.0
2017-10-05 14:40:00,79.49,79.54,79.49,79.52,65231.0,64.661,64.7016,64.661,64.6854,65231.0
2017-10-05 14:50:00,79.52,79.53,79.49,79.5,112206.0,64.6854,64.6935,64.661,64.6691,112206.0
2017-10-05 15:00:00,79.51,79.53,79.41,79.45,223039.0,64.6772,64.6935,64.5959,64.6284,223039.0
2017-10-05 15:10:00,79.46,79.57,79.45,79.55,80330.0,64.6366,64.726,64.6284,64.7098,80330.0
2017-10-05 15:20:00,79.55,79.55,79.4,79.4,104747.0,64.7098,64.7098,64.5877,64.5877,104747.0
2017-10-05 15:30:00,79.4,79.5,79.4,79.5,115819.0,64.5877,64.6691,64.5877,64.6691,115819.0
2017-10-05 15:40:00,79.5,79.54,79.46,79.49,231322.0,64.6691,64.7016,64.6366,64.661,231322.0
2017-10-05 15:50:00,79.49,79.52,79.45,79.51,381704.0,64.661,64.6854,64.6284,64.6772,381704.0
2017-10-06 09:30:00,79.57,79.75,79.52,79.66,103560.0,64.726,64.8725,64.6854,64.7992,103560.0
2017-10-06 09:40:00,79.66,79.69,79.56,79.59,88659.0,64.7992,64.8236,64.7179,64.7423,88659.0
2017-10-06 09:50:00,79.59,79.68,79.52,79.57,166607.0,64.7423,64.8155,64.6854,64.726,166607.0
2017-10-06 10:00:00,79.59,79.66,79.55,79.58,81303.0,64.7423,64.7992,64.7098,64.7342,81303.0
2017-10-06 10:10:00,79.58,79.61,79.51,79.57,68335.0,64.7342,64.7586,64.6772,64.726,68335.0
2017-10-06 10:20:00,79.58,79.66,79.58,79.66,40200.0,64.7342,64.7992,64.7342,64.7992,40200.0
2017-10-06 10:30:00,79.66,79.66,79.57,79.59,55154.0,64.7992,64.7992,64.726,64.7423,55154.0
2017-10-06 10:40:00,79.61,79.62,79.54,79.58,44987.0,64.7586,64.7667,64.7016,64.7342,44987.0
2017-10-06 10:50:00,79.58,79.58,79.46,79.54,63938.0,64.7342,64.7342,64.6366,64.7016,63938.0
2017-10-06 11:00:00,79.55,79.57,79.47,79.48,38651.0,64.7098,64.726,64.6447,64.6528,38651.0
2017-10-06 11:10:00,79.47,79.5,79.39,79.4,44076.0,64.6447,64.6691,64.5796,64.5877,44076.0
2017-10-06 11:20:00,79.39,79.45,79.39,79.44,30081.0,64.5796,64.6284,64.5796,64.6203,30081.0
2017-10-06 11:30:00,79.43,79.51,79.41,79.43,52087.0,64.6121,64.6772,64.5959,64.6121,52087.0
2017-10-06 11:40:00,79.44,79.53,79.43,79.52,47274.0,64.6203,64.6935,64.6121,64.6854,47274.0
2017-10-06 11:50:00,79.52,79.53,79.41,79.46,25979.0,64.6854,64.6935,64.5959,64.6366,25979.0
2017-10-06 12:00:00,79.45,79.45,79.4,79.43,52257.0,64.6284,64.6284,64.5877,64.6121,52257.0
2017-10-06 12:10:00,79.42,79.46,79.39,79.41,37697.0,64.604,64.6366,64.5796,64.5959,37697.0
2017-10-06 12:20:00,79.41,79.44,79.39,79.42,48129.0,64.5959,64.6203,64.5796,64.604,48129.0
2017-10-06 12:30:00,79.43,79.44,79.3,79.3,24685.0,64.6121,64.6203,64.5064,64.5064,24685.0
2017-10-06 12:40:00,79.3,79.31,79.26,79.29,49867.0,64.5064,64.5145,64.4739,64.4983,49867.0
2017-10-06 12:50:00,79.29,79.33,79.26,79.31,32476.0,64.4983,64.5308,64.4739,64.5145,32476.0
2017-10-06 13:00:00,79.3,79.45,79.28,79.44,65298.0,64.5064,64.6284,64.4901,64.6203,65298.0
2017-10-06 13:10:00,79.44,79.47,79.39,79.45,44895.0,64.6203,64.6447,64.5796,64.6284,44895.0
2017-10-06 13:20:00,79.46,79.49,79.44,79.46,28454.0,64.6366,64.661,64.6203,64.6366,28454.0
2017-10-06 13:30:00,79.45,79.51,79.43,79.49,41992.0,64.6284,64.6772,64.6121,64.661,41992.0
2017-10-06 13:40:00,79.49,79.51,79.45,79.48,27942.0,64.661,64.6772,64.6284,64.6528,27942.0
2017-10-06 13:50:00,79.48,79.54,79.47,79.53,40898.0,64.6528,64.7016,64.6447,64.6935,40898.0
2017-10-06 14:00:00,79.53,79.54,79.5,79.53,55266.0,64.6935,64.7016,64.6691,64.6935,55266.0
2017-10-06 14:10:00,79.53,79.59,79.5,79.58,45132.0,64.6935,64.7423,64.6691,64.7342,45132.0
2017-10-06 14:20:00,79.57,79.6,79.55,79.6,37226.0,64.726,64.7504,64.7098,64.7504,37226.0
2017-10-06 14:30:00,79.59,79.6,79.55,79.58,44311.0,64.7423,64.7504,64.7098,64.7342,44311.0
2017-10-06 14:40:00,79.58,79.63,79.56,79.62,78751.0,64.7342,64.7748,64.7179,64.7667,78751.0
2017-10-06 14:50:00,79.63,79.67,79.6,79.67,66893.0,64.7748,64.8074,64.7504,64.8074,66893.0
2017-10-06 15:00:00,79.66,79.67,79.6,79.64,72637.0,64.7992,64.8074,64.7504,64.783,72637.0
2017-10-06 15:10:00,79.63,79.67,79.58,79.64,61704.0,64.7748,64.8074,64.7342,64.783,61704.0
2017-10-06 15:20:00,79.64,79.72,79.64,79.68,60866.0,64.783,64.848,64.783,64.8155,60866.0
2017-10-06 15:30:00,79.69,79.7,79.62,79.66,68773.0,64.8236,64.8318,64.7667,64.7992,68773.0
2017-10-06 15:40:00,79.66,79.76,79.64,79.73,125974.0,64.7992,64.8806,64.783,64.8562,125974.0
2017-10-06 15:50:00,79.73,79.81,79.69,79.8,380552.0,64.8562,64.9213,64.8236,64.9131,380552.0
2017-10-09 09:30:00,77.8,78.26,77.63,77.84,693822.0,63.2862,63.6604,63.1479,63.3188,693822.0
2017-10-09 09:40:00,77.84,77.86,77.34,77.59,559254.0,63.3188,63.335,62.912,63.1154,559254.0
2017-10-09 09:50:00,77.58,77.58,77.12,77.17,382974.0,63.1073,63.1073,62.7331,62.7738,382974.0
2017-10-09 10:00:00,77.17,77.18,76.95,77.02,418142.0,62.7738,62.7819,62.5948,62.6517,418142.0
2017-10-09 10:10:00,77.01,77.05,76.81,76.95,374268.0,62.6436,62.6761,62.4809,62.5948,374268.0
2017-10-09 10:20:00,76.94,76.95,76.68,76.82,430513.0,62.5867,62.5948,62.3752,62.489,430513.0
2017-10-09 10:30:00,76.83,76.85,76.63,76.74,443156.0,62.4972,62.5135,62.3345,62.424,443156.0
2017-10-09 10:40:00,76.74,76.88,76.63,76.66,220580.0,62.424,62.5379,62.3345,62.3589,220580.0
2017-10-09 10:50:00,76.67,76.86,76.57,76.59,159980.0,62.367,62.5216,62.2857,62.302,159980.0
2017-10-09 11:00:00,76.59,76.7,76.51,76.65,189421.0,62.302,62.3914,62.2369,62.3508,189421.0
2017-10-09 11:10:00,76.66,76.78,76.64,76.76,287561.0,62.3589,62.4565,62.3426,62.4402,287561.0
2017-10-09 11:20:00,76.76,77.16,76.75,77.16,435974.0,62.4402,62.7656,62.4321,62.7656,435974.0
2017-10-09 11:30:00,77.16,77.5,77.15,77.43,296841.0,62.7656,63.0422,62.7575,62.9853,296841.0
2017-10-09 11:40:00,77.44,77.76,77.39,77.72,288410.0,62.9934,63.2537,62.9527,63.2212,288410.0
2017-10-09 11:50:00,77.72,77.93,77.7,77.91,380357.0,63.2212,63.392,63.2049,63.3757,380357.0
2017-10-09 12:00:00,77.9,78.04,77.88,78.01,374367.0,63.3676,63.4815,63.3513,63.4571,374367.0
2017-10-09 12:10:00,78.01,78.08,77.84,77.95,252703.0,63.4571,63.514,63.3188,63.4082,252703.0
2017-10-09 12:20:00,77.95,78.01,77.7,77.7,211242.0,63.4082,63.4571,63.2049,63.2049,211242.0
2017-10-09 12:30:00,77.7,77.8,77.59,77.63,320401.0,63.2049,63.2862,63.1154,63.1479,320401.0
2017-10-09 12:40:00,77.63,77.66,77.32,77.36,208803.0,63.1479,63.1723,62.8958,62.9283,208803.0
2017-10-09 12:50:00,77.36,77.42,77.22,77.3,169054.0,62.9283,62.9771,62.8144,62.8795,169054.0
2017-10-09 13:00:00,77.29,77.39,77.17,77.21,173721.0,62.8714,62.9527,62.7738,62.8063,173721.0
2017-10-09 13:10:00,77.21,77.27,77.17,77.27,180065.0,62.8063,62.8551,62.7738,62.8551,180065.0
2017-10-09 13:20:00,77.27,77.32,77.13,77.31,148461.0,62.8551,62.8958,62.7412,62.8876,148461.0
2017-10-09 13:30:00,77.31,77.36,77.24,77.34,85816.0,62.8876,62.9283,62.8307,62.912,85816.0
2017-10-09 13:40:00,77.35,77.36,77.25,77.33,442829.0,62.9202,62.9283,62.8388,62.9039,442829.0
2017-10-09 13:50:00,77.33,77.34,77.21,77.26,105016.0,62.9039,62.912,62.8063,62.847,105016.0
2017-10-09 14:00:00,77.27,77.34,77.22,77.34,153035.0,62.8551,62.912,62.8144,62.912,153035.0
2017-10-09 14:10:00,77.34,77.37,77.3,77.3,282730.0,62.912,62.9364,62.8795,62.8795,282730.0
2017-10-09 14:20:00,77.3,77.34,77.23,77.26,164099.0,62.8795,62.912,62.8226,62.847,164099.0
2017-10-09 14:30:00,77.26,77.31,77.23,77.26,149194.0,62.847,62.8876,62.8226,62.847,149194.0
2017-10-09 14:40:00,77.25,77.28,77.14,77.16,112155.0,62.8388,62.8632,62.7494,62.7656,112155.0
2017-10-09 14:50:00,77.16,77.19,77.12,77.14,130507.0,62.7656,62.79,62.7331,62.7494,130507.0
2017-10-09 15:00:00,77.14,77.14,76.95,76.95,129967.0,62.7494,62.7494,62.5948,62.5948,129967.0
2017-10-09 15:10:00,76.95,77.01,76.87,76.98,154635.0,62.5948,62.6436,62.5297,62.6192,154635.0
2017-10-09 15:20:00,76.98,77.06,76.75,76.95,701222.0,62.6192,62.6843,62.4321,62.5948,701222.0
2017-10-09 15:30:00,76.95,76.99,76.9,76.94,230831.0,62.5948,62.6273,62.5541,62.5867,230831.0
2017-10-09 15:40:00,76.94,77.01,76.87,76.99,455806.0,62.5867,62.6436,62.5297,62.6273,455806.0
2017-10-09 15:50:00,76.99,77.0,76.89,76.9,822522.0,62.6273,62.6355,62.546,62.5541,822522.0
2017-10-10 09:30:00,76.95,77.38,76.95,77.2,205967.0,62.5948,62.9446,62.5948,62.7982,205967.0
2017-10-10 09:40:00,77.21,77.38,77.2,77.25,324574.0,62.8063,62.9446,62.7982,62.8388,324574.0
2017-10-10 09:50:00,77.25,77.28,77.09,77.22,164281.0,62.8388,62.8632,62.7087,62.8144,164281.0
2017-10-10 10:00:00,77.21,77.26,77.07,77.16,148470.0,62.8063,62.847,62.6924,62.7656,148470.0
2017-10-10 10:10:00,77.17,77.18,77.02,77.08,111732.0,62.7738,62.7819,62.6517,62.7005,111732.0
2017-10-10 10:20:00,77.08,77.17,77.01,77.09,93845.0,62.7005,62.7738,62.6436,62.7087,93845.0
2017-10-10 10:30:00,77.09,77.26,77.01,77.2,174899.0,62.7087,62.847,62.6436,62.7982,174899.0
2017-10-10 10:40:00,77.2,77.23,77.09,77.09,98560.0,62.7982,62.8226,62.7087,62.7087,98560.0
2017-10-10 10:50:00,77.09,77.12,76.94,76.96,94757.0,62.7087,62.7331,62.5867,62.6029,94757.0
2017-10-10 11:00:00,76.95,77.1,76.93,77.1,772479.0,62.5948,62.7168,62.5785,62.7168,772479.0
2017-10-10 11:10:00,77.1,77.23,77.08,77.09,148244.0,62.7168,62.8226,62.7005,62.7087,148244.0
2017-10-10 11:20:00,77.09,77.12,76.99,77.1,166831.0,62.7087,62.7331,62.6273,62.7168,166831.0
2017-10-10 11:30:00,77.11,77.12,77.02,77.06,118647.0,62.7249,62.7331,62.6517,62.6843,118647.0
2017-10-10 11:40:00,77.06,77.07,76.96,77.02,177829.0,62.6843,62.6924,62.6029,62.6517,177829.0
2017-10-10 11:50:00,77.03,77.2,77.01,77.2,111099.0,62.6599,62.7982,62.6436,62.7982,111099.0
2017-10-10 12:00:00,77.2,77.28,77.14,77.14,112954.0,62.7982,62.8632,62.7494,62.7494,112954.0
2017-10-10 12:10:00,77.15,77.2,77.0,77.01,67232.0,62.7575,62.7982,62.6355,62.6436,67232.0
2017-10-10 12:20:00,77.03,77.16,77.0,77.12,137773.0,62.6599,62.7656,62.6355,62.7331,137773.0
2017-10-10 12:30:00,77.12,77.12,76.98,76.98,86278.0,62.7331,62.7331,62.6192,62.6192,86278.0
2017-10-10 12:40:00,76.98,77.15,76.98,77.08,83623.0,62.6192,62.7575,62.6192,62.7005,83623.0
2017-10-10 12:50:00,77.07,77.09,77.02,77.03,42369.0,62.6924,62.7087,62.6517,62.6599,42369.0
2017-10-10 13:00:00,77.02,77.11,77.02,77.07,66765.0,62.6517,62.7249,62.6517,62.6924,66765.0
2017-10-10 13:10:00,77.08,77.18,77.08,77.18,82094.0,62.7005,62.7819,62.7005,62.7819,82094.0
2017-10-10 13:20:00,77.18,77.25,77.13,77.25,138976.0,62.7819,62.8388,62.7412,62.8388,138976.0
2017-10-10 13:30:00,77.25,77.26,77.19,77.26,97896.0,62.8388,62.847,62.79,62.847,97896.0
2017-10-10 13:40:00,77.25,77.3,77.22,77.24,92461.0,62.8388,62.8795,62.8144,62.8307,92461.0
2017-10-10 13:50:00,77.23,77.24,77.12,77.16,65246.0,62.8226,62.8307,62.7331,62.7656,65246.0
2017-10-10 14:00:00,77.16,77.2,77.06,77.09,111795.0,62.7656,62.7982,62.6843,62.7087,111795.0
2017-10-10 14:10:00,77.09,77.13,77.07,77.09,63739.0,62.7087,62.7412,62.6924,62.7087,63739.0
2017-10-10 14:20:00,77.09,77.09,76.96,77.03,99062.0,62.7087,62.7087,62.6029,62.6599,99062.0
2017-10-10 14:30:00,77.04,77.04,76.98,77.0,94223.0,62.668,62.668,62.6192,62.6355,94223.0
2017-10-10 14:40:00,77.0,77.01,76.94,76.94,96130.0,62.6355,62.6436,62.5867,62.5867,96130.0
2017-10-10 14:50:00,76.94,77.13,76.91,77.0,313838.0,62.5867,62.7412,62.5623,62.6355,313838.0
2017-10-10 15:00:00,77.0,77.11,77.0,77.09,115129.0,62.6355,62.7249,62.6355,62.7087,115129.0
2017-10-10 15:10:00,77.09,77.15,77.08,77.13,100648.0,62.7087,62.7575,62.7005,62.7412,100648.0
2017-10-10 15:20:00,77.14,77.25,77.12,77.2,102597.0,62.7494,62.8388,62.7331,62.7982,102597.0
2017-10-10 15:30:00,77.2,77.27,77.19,77.2,129014.0,62.7982,62.8551,62.79,62.7982,129014.0
2017-10-10 15:40:00,77.2,77.28,77.2,77.26,202007.0,62.7982,62.8632,62.7982,62.847,202007.0
2017-10-10 15:50:00,77.26,77.31,77.24,77.31,797911.0,62.847,62.8876,62.8307,62.8876,797911.0
2017-10-11 09:30:00,77.08,77.42,77.08,77.41,114939.0,62.7005,62.9771,62.7005,62.969,114939.0
2017-10-11 09:40:00,77.39,77.7,77.36,77.5,131645.0,62.9527,63.2049,62.9283,63.0422,131645.0
2017-10-11 09:50:00,77.5,77.57,77.34,77.5,531828.0,63.0422,63.0991,62.912,63.0422,531828.0
2017-10-11 10:00:00,77.49,77.51,77.37,77.38,114373.0,63.0341,63.0503,62.9364,62.9446,114373.0
2017-10-11 10:10:00,77.37,77.47,77.37,77.46,73387.0,62.9364,63.0178,62.9364,63.0097,73387.0
2017-10-11 10:20:00,77.46,77.48,77.31,77.4,58369.0,63.0097,63.0259,62.8876,62.9608,58369.0
2017-10-11 10:30:00,77.4,77.56,77.4,77.53,95520.0,62.9608,63.091,62.9608,63.0666,95520.0
2017-10-11 10:40:00,77.52,77.56,77.45,77.5,85628.0,63.0585,63.091,63.0015,63.0422,85628.0
2017-10-11 10:50:00,77.49,77.58,77.48,77.54,55355.0,63.0341,63.1073,63.0259,63.0747,55355.0
2017-10-11 11:00:00,77.54,77.71,77.53,77.71,136438.0,63.0747,63.213,63.0666,63.213,136438.0
2017-10-11 11:10:00,77.71,77.78,77.68,77.77,83654.0,63.213,63.27,63.1886,63.2618,83654.0
2017-10-11 11:20:00,77.77,78.04,77.77,77.94,195417.0,63.2618,63.4815,63.2618,63.4001,195417.0
2017-10-11 11:30:00,77.94,78.01,77.85,77.93,117574.0,63.4001,63.4571,63.3269,63.392,117574.0
2017-10-11 11:40:00,77.92,77.95,77.86,77.92,134050.0,63.3838,63.4082,63.335,63.3838,134050.0
2017-10-11 11:50:00,77.92,78.01,77.89,78.01,90314.0,63.3838,63.4571,63.3594,63.4571,90314.0
2017-10-11 12:00:00,78.01,78.2,77.99,78.18,133432.0,63.4571,63.6116,63.4408,63.5953,133432.0
2017-10-11 12:10:00,78.17,78.22,78.11,78.21,102236.0,63.5872,63.6279,63.5384,63.6197,102236.0
2017-10-11 12:20:00,78.21,78.28,78.2,78.26,120604.0,63.6197,63.6767,63.6116,63.6604,120604.0
2017-10-11 12:30:00,78.27,78.4,78.27,78.32,127943.0,63.6685,63.7743,63.6685,63.7092,127943.0
2017-10-11 12:40:00,78.31,78.35,78.29,78.34,116720.0,63.7011,63.7336,63.6848,63.7255,116720.0
2017-10-11 12:50:00,78.34,78.48,78.31,78.36,134927.0,63.7255,63.8394,63.7011,63.7418,134927.0
2017-10-11 13:00:00,78.36,78.44,78.32,78.35,96607.0,63.7418,63.8068,63.7092,63.7336,96607.0
2017-10-11 13:10:00,78.35,78.42,78.29,78.35,67921.0,63.7336,63.7906,63.6848,63.7336,67921.0
2017-10-11 13:20:00,78.36,78.42,78.27,78.42,85351.0,63.7418,63.7906,63.6685,63.7906,85351.0
2017-10-11 13:30:00,78.42,78.44,78.39,78.4,179307.0,63.7906,63.8068,63.7662,63.7743,179307.0
2017-10-11 13:40:00,78.4,78.44,78.3,78.34,69664.0,63.7743,63.8068,63.693,63.7255,69664.0
2017-10-11 13:50:00,78.34,78.41,78.29,78.31,74955.0,63.7255,63.7824,63.6848,63.7011,74955.0
2017-10-11 14:00:00,78.31,78.42,78.3,78.37,87294.0,63.7011,63.7906,63.693,63.7499,87294.0
2017-10-11 14:10:00,78.36,78.36,78.29,78.3,95986.0,63.7418,63.7418,63.6848,63.693,95986.0
2017-10-11 14:20:00,78.3,78.33,78.25,78.26,74038.0,63.693,63.7174,63.6523,63.6604,74038.0
2017-10-11 14:30:00,78.25,78.27,78.14,78.16,77053.0,63.6523,63.6685,63.5628,63.5791,77053.0
2017-10-11 14:40:00,78.17,78.22,78.16,78.21,54840.0,63.5872,63.6279,63.5791,63.6197,54840.0
2017-10-11 14:50:00,78.2,78.26,78.12,78.17,118351.0,63.6116,63.6604,63.5465,63.5872,118351.0
2017-10-11 15:00:00,78.17,78.21,78.15,78.17,62520.0,63.5872,63.6197,63.5709,63.5872,62520.0
2017-10-11 15:10:00,78.17,78.3,78.17,78.3,107885.0,63.5872,63.693,63.5872,63.693,107885.0
2017-10-11 15:20:00,78.3,78.39,78.29,78.38,143126.0,63.693,63.7662,63.6848,63.758,143126.0
2017-10-11 15:30:00,78.39,78.4,78.35,78.4,138927.0,63.7662,63.7743,63.7336,63.7743,138927.0
2017-10-11 15:40:00,78.4,78.4,78.31,78.31,251234.0,63.7743,63.7743,63.7011,63.7011,251234.0
2017-10-11 15:50:00,78.32,78.32,78.17,78.23,897265.0,63.7092,63.7092,63.5872,63.636,897265.0
2017-10-12 09:30:00,77.72,77.74,77.27,77.29,315304.0,63.2212,63.2374,62.8551,62.8714,315304.0
2017-10-12 09:40:00,77.3,77.44,77.14,77.2,333808.0,62.8795,62.9934,62.7494,62.7982,333808.0
2017-10-12 09:50:00,77.2,77.41,77.18,77.3,433150.0,62.7982,62.969,62.7819,62.8795,433150.0
2017-10-12 10:00:00,77.3,77.31,77.2,77.23,234090.0,62.8795,62.8876,62.7982,62.8226,234090.0
2017-10-12 10:10:00,77.23,77.33,77.15,77.3,276605.0,62.8226,62.9039,62.7575,62.8795,276605.0
2017-10-12 10:20:00,77.3,77.31,77.14,77.15,244111.0,62.8795,62.8876,62.7494,62.7575,244111.0
2017-10-12 10:30:00,77.15,77.29,77.1,77.27,139911.0,62.7575,62.8714,62.7168,62.8551,139911.0
2017-10-12 10:40:00,77.26,77.32,77.26,77.28,133336.0,62.847,62.8958,62.847,62.8632,133336.0
2017-10-12 10:50:00,77.29,77.38,77.28,77.36,443472.0,62.8714,62.9446,62.8632,62.9283,443472.0
2017-10-12 11:00:00,77.37,77.39,77.33,77.35,329380.0,62.9364,62.9527,62.9039,62.9202,329380.0
2017-10-12 11:10:00,77.36,77.41,77.34,77.4,171308.0,62.9283,62.969,62.912,62.9608,171308.0
2017-10-12 11:20:00,77.4,77.45,77.39,77.39,229419.0,62.9608,63.0015,62.9527,62.9527,229419.0
2017-10-12 11:30:00,77.4,77.41,77.36,77.37,163491.0,62.9608,62.969,62.9283,62.9364,163491.0
2017-10-12 11:40:00,77.37,77.38,77.27,77.28,137346.0,62.9364,62.9446,62.8551,62.8632,137346.0
2017-10-12 11:50:00,77.27,77.28,77.18,77.22,134748.0,62.8551,62.8632,62.7819,62.8144,134748.0
2017-10-12 12:00:00,77.22,77.26,77.17,77.2,106898.0,62.8144,62.847,62.7738,62.7982,106898.0
2017-10-12 12:10:00,77.2,77.33,77.2,77.27,134655.0,62.7982,62.9039,62.7982,62.8551,134655.0
2017-10-12 12:20:00,77.27,77.3,77.24,77.29,97881.0,62.8551,62.8795,62.8307,62.8714,97881.0
2017-10-12 12:30:00,77.29,77.3,77.18,77.25,142242.0,62.8714,62.8795,62.7819,62.8388,142242.0
2017-10-12 12:40:00,77.25,77.26,77.1,77.12,165259.0,62.8388,62.847,62.7168,62.7331,165259.0
2017-10-12 12:50:00,77.11,77.21,77.11,77.21,97366.0,62.7249,62.8063,62.7249,62.8063,97366.0
2017-10-12 13:00:00,77.21,77.47,77.2,77.44,151878.0,62.8063,63.0178,62.7982,62.9934,151878.0
2017-10-12 13:10:00,77.44,77.48,77.38,77.42,281340.0,62.9934,63.0259,62.9446,62.9771,281340.0
2017-10-12 13:20:00,77.42,77.44,77.39,77.42,105001.0,62.9771,62.9934,62.9527,62.9771,105001.0
2017-10-12 13:30:00,77.42,77.5,77.36,77.46,315874.0,62.9771,63.0422,62.9283,63.0097,315874.0
2017-10-12 13:40:00,77.45,77.61,77.42,77.48,247168.0,63.0015,63.1317,62.9771,63.0259,247168.0
2017-10-12 13:50:00,77.48,77.52,77.45,77.51,107177.0,63.0259,63.0585,63.0015,63.0503,107177.0
2017-10-12 14:00:00,77.5,77.56,77.49,77.51,151480.0,63.0422,63.091,63.0341,63.0503,151480.0
2017-10-12 14:10:00,77.51,77.6,77.5,77.6,137123.0,63.0503,63.1235,63.0422,63.1235,137123.0
2017-10-12 14:20:00,77.6,77.64,77.56,77.63,75402.0,63.1235,63.1561,63.091,63.1479,75402.0
2017-10-12 14:30:00,77.64,77.69,77.63,77.68,91448.0,63.1561,63.1967,63.1479,63.1886,91448.0
2017-10-12 14:40:00,77.69,77.71,77.63,77.64,88267.0,63.1967,63.213,63.1479,63.1561,88267.0
2017-10-12 14:50:00,77.64,77.86,77.63,77.86,172197.0,63.1561,63.335,63.1479,63.335,172197.0
2017-10-12 15:00:00,77.85,77.9,77.83,77.83,92826.0,63.3269,63.3676,63.3106,63.3106,92826.0
2017-10-12 15:10:00,77.83,77.87,77.82,77.83,71358.0,63.3106,63.3432,63.3025,63.3106,71358.0
2017-10-12 15:20:00,77.83,77.96,77.82,77.95,163503.0,63.3106,63.4164,63.3025,63.4082,163503.0
2017-10-12 15:30:00,77.95,77.96,77.81,77.82,167972.0,63.4082,63.4164,63.2944,63.3025,167972.0
2017-10-12 15:40:00,77.82,77.88,77.8,77.81,154390.0,63.3025,63.3513,63.2862,63.2944,154390.0
2017-10-12 15:50:00,77.8,77.92,77.78,77.9,367850.0,63.2862,63.3838,63.27,63.3676,367850.0
2017-10-13 09:30:00,77.89,77.95,77.57,77.95,174636.0,63.3594,63.4082,63.0991,63.4082,174636.0
2017-10-13 09:40:00,77.95,77.95,77.54,77.55,109345.0,63.4082,63.4082,63.0747,63.0829,109345.0
2017-10-13 09:50:00,77.56,77.69,77.46,77.63,80748.0,63.091,63.1967,63.0097,63.1479,80748.0
2017-10-13 10:00:00,77.67,77.7,77.53,77.54,214107.0,63.1805,63.2049,63.0666,63.0747,214107.0
2017-10-13 10:10:00,77.55,77.86,77.52,77.83,86392.0,63.0829,63.335,63.0585,63.3106,86392.0
2017-10-13 10:20:00,77.83,77.89,77.78,77.86,265986.0,63.3106,63.3594,63.27,63.335,265986.0
2017-10-13 10:30:00,77.86,77.95,77.85,77.9,81063.0,63.335,63.4082,63.3269,63.3676,81063.0
2017-10-13 10:40:00,77.9,77.9,77.81,77.85,123593.0,63.3676,63.3676,63.2944,63.3269,123593.0
2017-10-13 10:50:00,77.84,77.85,77.67,77.67,169584.0,63.3188,63.3269,63.1805,63.1805,169584.0
2017-10-13 11:00:00,77.68,77.82,77.65,77.75,142711.0,63.1886,63.3025,63.1642,63.2456,142711.0
2017-10-13 11:10:00,77.75,77.83,77.74,77.81,80335.0,63.2456,63.3106,63.2374,63.2944,80335.0
2017-10-13 11:20:00,77.82,77.83,77.74,77.83,53616.0,63.3025,63.3106,63.2374,63.3106,53616.0
2017-10-13 11:30:00,77.85,77.87,77.74,77.75,82692.0,63.3269,63.3432,63.2374,63.2456,82692.0
2017-10-13 11:40:00,77.75,77.82,77.74,77.79,118469.0,63.2456,63.3025,63.2374,63.2781,118469.0
2017-10-13 11:50:00,77.78,77.8,77.68,77.73,57541.0,63.27,63.2862,63.1886,63.2293,57541.0
2017-10-13 12:00:00,77.73,77.73,77.67,77.68,48408.0,63.2293,63.2293,63.1805,63.1886,48408.0
2017-10-13 12:10:00,77.68,77.7,77.61,77.7,51617.0,63.1886,63.2049,63.1317,63.2049,51617.0
2017-10-13 12:20:00,77.7,77.78,77.69,77.78,49026.0,63.2049,63.27,63.1967,63.27,49026.0
2017-10-13 12:30:00,77.78,77.78,77.74,77.76,63613.0,63.27,63.27,63.2374,63.2537,63613.0
2017-10-13 12:40:00,77.76,77.86,77.75,77.86,53965.0,63.2537,63.335,63.2456,63.335,53965.0
2017-10-13 12:50:00,77.86,77.97,77.85,77.96,74442.0,63.335,63.4245,63.3269,63.4164,74442.0
2017-10-13 13:00:00,77.95,77.97,77.85,77.86,41409.0,63.4082,63.4245,63.3269,63.335,41409.0
2017-10-13 13:10:00,77.85,77.89,77.8,77.86,43603.0,63.3269,63.3594,63.2862,63.335,43603.0
2017-10-13 13:20:00,77.87,78.0,77.86,77.99,70224.0,63.3432,63.4489,63.335,63.4408,70224.0
2017-10-13 13:30:00,77.98,78.03,77.94,77.94,99999.0,63.4326,63.4733,63.4001,63.4001,99999.0
2017-10-13 13:40:00,77.94,77.99,77.88,77.98,381171.0,63.4001,63.4408,63.3513,63.4326,381171.0
2017-10-13 13:50:00,77.98,78.04,77.92,78.0,145334.0,63.4326,63.4815,63.3838,63.4489,145334.0
2017-10-13 14:00:00,78.0,78.17,77.99,78.14,81978.0,63.4489,63.5872,63.4408,63.5628,81978.0
2017-10-13 14:10:00,78.14,78.23,78.12,78.21,92858.0,63.5628,63.636,63.5465,63.6197,92858.0
2017-10-13 14:20:00,78.21,78.21,78.07,78.08,49223.0,63.6197,63.6197,63.5059,63.514,49223.0
2017-10-13 14:30:00,78.07,78.07,78.01,78.02,41377.0,63.5059,63.5059,63.4571,63.4652,41377.0
2017-10-13 14:40:00,78.02,78.07,78.01,78.01,32082.0,63.4652,63.5059,63.4571,63.4571,32082.0
2017-10-13 14:50:00,78.01,78.04,78.0,78.03,36685.0,63.4571,63.4815,63.4489,63.4733,36685.0
2017-10-13 15:00:00,78.03,78.08,78.02,78.03,93959.0,63.4733,63.514,63.4652,63.4733,93959.0
2017-10-13 15:10:00,78.03,78.06,78.0,78.01,44350.0,63.4733,63.4977,63.4489,63.4571,44350.0
2017-10-13 15:20:00,78.02,78.12,78.02,78.11,59347.0,63.4652,63.5465,63.4652,63.5384,59347.0
2017-10-13 15:30:00,78.1,78.14,78.09,78.13,83412.0,63.5303,63.5628,63.5221,63.5547,83412.0
2017-10-13 15:40:00,78.13,78.14,78.09,78.1,140045.0,63.5547,63.5628,63.5221,63.5303,140045.0
2017-10-13 15:50:00,78.1,78.16,78.07,78.11,425202.0,63.5303,63.5791,63.5059,63.5384,425202.0
2017-10-16 09:30:00,78.03,78.29,78.0,78.23,146712.0,63.4733,63.6848,63.4489,63.636,146712.0
2017-10-16 09:40:00,78.24,78.44,78.23,78.32,182532.0,63.6441,63.8068,63.636,63.7092,182532.0
2017-10-16 09:50:00,78.3,78.3,78.13,78.22,100387.0,63.693,63.693,63.5547,63.6279,100387.0
2017-10-16 10:00:00,78.22,78.26,78.14,78.14,152751.0,63.6279,63.6604,63.5628,63.5628,152751.0
2017-10-16 10:10:00,78.13,78.13,77.97,78.06,202352.0,63.5547,63.5547,63.4245,63.4977,202352.0
2017-10-16 10:20:00,78.06,78.06,77.85,77.95,110883.0,63.4977,63.4977,63.3269,63.4082,110883.0
2017-10-16 10:30:00,77.95,78.07,77.91,78.06,96233.0,63.4082,63.5059,63.3757,63.4977,96233.0
2017-10-16 10:40:00,78.05,78.21,78.01,78.19,228938.0,63.4896,63.6197,63.4571,63.6035,228938.0
2017-10-16 10:50:00,78.18,78.18,78.09,78.12,42726.0,63.5953,63.5953,63.5221,63.5465,42726.0
2017-10-16 11:00:00,78.13,78.27,78.13,78.24,51692.0,63.5547,63.6685,63.5547,63.6441,51692.0
2017-10-16 11:10:00,78.24,78.38,78.23,78.37,144031.0,63.6441,63.758,63.636,63.7499,144031.0
2017-10-16 11:20:00,78.37,78.37,78.28,78.28,48628.0,63.7499,63.7499,63.6767,63.6767,48628.0
2017-10-16 11:30:00,78.29,78.33,78.23,78.25,49342.0,63.6848,63.7174,63.636,63.6523,49342.0
2017-10-16 11:40:00,78.25,78.3,78.19,78.29,55509.0,63.6523,63.693,63.6035,63.6848,55509.0
2017-10-16 11:50:00,78.29,78.35,78.28,78.33,37351.0,63.6848,63.7336,63.6767,63.7174,37351.0
2017-10-16 12:00:00,78.34,78.34,78.11,78.15,61969.0,63.7255,63.7255,63.5384,63.5709,61969.0
2017-10-16 12:10:00,78.15,78.15,78.07,78.13,133231.0,63.5709,63.5709,63.5059,63.5547,133231.0
2017-10-16 12:20:00,78.12,78.13,77.98,78.0,61380.0,63.5465,63.5547,63.4326,63.4489,61380.0
2017-10-16 12:30:00,78.0,78.01,77.91,77.98,89351.0,63.4489,63.4571,63.3757,63.4326,89351.0
2017-10-16 12:40:00,77.99,78.01,77.91,77.92,171061.0,63.4408,63.4571,63.3757,63.3838,171061.0
2017-10-16 12:50:00,77.92,77.99,77.92,77.98,263161.0,63.3838,63.4408,63.3838,63.4326,263161.0
2017-10-16 13:00:00,77.97,77.99,77.91,77.91,44453.0,63.4245,63.4408,63.3757,63.3757,44453.0
2017-10-16 13:10:00,77.9,77.95,77.86,77.94,64846.0,63.3676,63.4082,63.335,63.4001,64846.0
2017-10-16 13:20:00,77.93,77.97,77.9,77.95,106049.0,63.392,63.4245,63.3676,63.4082,106049.0
2017-10-16 13:30:00,77.95,78.08,77.94,78.08,368586.0,63.4082,63.514,63.4001,63.514,368586.0
2017-10-16 13:40:00,78.08,78.17,77.93,77.95,76340.0,63.514,63.5872,63.392,63.4082,76340.0
2017-10-16 13:50:00,77.95,77.95,77.88,77.93,99676.0,63.4082,63.4082,63.3513,63.392,99676.0
2017-10-16 14:00:00,77.94,77.98,77.93,77.94,110917.0,63.4001,63.4326,63.392,63.4001,110917.0
2017-10-16 14:10:00,77.95,78.0,77.94,77.96,36431.0,63.4082,63.4489,63.4001,63.4164,36431.0
2017-10-16 14:20:00,77.96,78.01,77.93,77.97,136997.0,63.4164,63.4571,63.392,63.4245,136997.0
2017-10-16 14:30:00,77.96,78.08,77.94,78.01,129111.0,63.4164,63.514,63.4001,63.4571,129111.0
2017-10-16 14:40:00,78.01,78.02,77.92,77.92,52362.0,63.4571,63.4652,63.3838,63.3838,52362.0
2017-10-16 14:50:00,77.92,77.93,77.89,77.9,28459.0,63.3838,63.392,63.3594,63.3676,28459.0
2017-10-16 15:00:00,77.9,77.92,77.9,77.91,47790.0,63.3676,63.3838,63.3676,63.3757,47790.0
2017-10-16 15:10:00,77.91,77.93,77.88,77.92,87049.0,63.3757,63.392,63.3513,63.3838,87049.0
2017-10-16 15:20:00,77.92,78.01,77.92,77.94,73747.0,63.3838,63.4571,63.3838,63.4001,73747.0
2017-10-16 15:30:00,77.94,77.94,77.79,77.79,78883.0,63.4001,63.4001,63.2781,63.2781,78883.0
2017-10-16 15:40:00,77.79,77.8,77.72,77.76,131638.0,63.2781,63.2862,63.2212,63.2537,131638.0
2017-10-16 15:50:00,77.76,77.78,77.71,77.75,392864.0,63.2537,63.27,63.213,63.2456,392864.0
2017-10-17 09:30:00,77.76,77.88,77.39,77.82,201379.0,63.2537,63.3513,62.9527,63.3025,201379.0
2017-10-17 09:40:00,77.84,78.0,77.77,77.92,64807.0,63.3188,63.4489,63.2618,63.3838,64807.0
2017-10-17 09:50:00,77.92,78.05,77.84,78.0,357835.0,63.3838,63.4896,63.3188,63.4489,357835.0
2017-10-17 10:00:00,77.99,78.12,77.79,77.8,181480.0,63.4408,63.5465,63.2781,63.2862,181480.0
2017-10-17 10:10:00,77.8,77.93,77.76,77.86,108083.0,63.2862,63.392,63.2537,63.335,108083.0
2017-10-17 10:20:00,77.86,77.91,77.8,77.89,38031.0,63.335,63.3757,63.2862,63.3594,38031.0
2017-10-17 10:30:00,77.9,78.02,77.89,77.98,38377.0,63.3676,63.4652,63.3594,63.4326,38377.0
2017-10-17 10:40:00,77.98,78.11,77.98,78.01,44403.0,63.4326,63.5384,63.4326,63.4571,44403.0
2017-10-17 10:50:00,78.01,78.05,77.89,77.9,54529.0,63.4571,63.4896,63.3594,63.3676,54529.0
2017-10-17 11:00:00,77.9,78.1,77.88,78.08,64167.0,63.3676,63.5303,63.3513,63.514,64167.0
2017-10-17 11:10:00,78.08,78.09,77.97,77.98,60825.0,63.514,63.5221,63.4245,63.4326,60825.0
2017-10-17 11:20:00,77.99,78.09,77.97,78.07,40402.0,63.4408,63.5221,63.4245,63.5059,40402.0
2017-10-17 11:30:00,78.07,78.07,77.96,77.98,42018.0,63.5059,63.5059,63.4164,63.4326,42018.0
2017-10-17 11:40:00,77.98,78.06,77.98,78.04,27679.0,63.4326,63.4977,63.4326,63.4815,27679.0
2017-10-17 11:50:00,78.03,78.06,77.99,78.06,23982.0,63.4733,63.4977,63.4408,63.4977,23982.0
2017-10-17 12:00:00,78.06,78.07,77.95,78.04,38217.0,63.4977,63.5059,63.4082,63.4815,38217.0
2017-10-17 12:10:00,78.04,78.04,77.98,78.03,30940.0,63.4815,63.4815,63.4326,63.4733,30940.0
2017-10-17 12:20:00,78.04,78.09,78.01,78.08,38053.0,63.4815,63.5221,63.4571,63.514,38053.0
2017-10-17 12:30:00,78.07,78.07,77.99,78.02,34303.0,63.5059,63.5059,63.4408,63.4652,34303.0
2017-10-17 12:40:00,78.03,78.11,78.01,78.08,33674.0,63.4733,63.5384,63.4571,63.514,33674.0
2017-10-17 12:50:00,78.09,78.12,78.04,78.04,52818.0,63.5221,63.5465,63.4815,63.4815,52818.0
2017-10-17 13:00:00,78.05,78.12,78.04,78.08,38546.0,63.4896,63.5465,63.4815,63.514,38546.0
2017-10-17 13:10:00,78.09,78.16,78.08,78.16,42135.0,63.5221,63.5791,63.514,63.5791,42135.0
2017-10-17 13:20:00,78.16,78.16,78.09,78.09,40218.0,63.5791,63.5791,63.5221,63.5221,40218.0
2017-10-17 13:30:00,78.09,78.1,78.04,78.09,34891.0,63.5221,63.5303,63.4815,63.5221,34891.0
2017-10-17 13:40:00,78.09,78.1,78.03,78.09,41066.0,63.5221,63.5303,63.4733,63.5221,41066.0
2017-10-17 13:50:00,78.1,78.14,78.07,78.14,61844.0,63.5303,63.5628,63.5059,63.5628,61844.0
2017-10-17 14:00:00,78.15,78.24,78.12,78.18,123868.0,63.5709,63.6441,63.5465,63.5953,123868.0
2017-10-17 14:10:00,78.17,78.17,78.07,78.08,48156.0,63.5872,63.5872,63.5059,63.514,48156.0
2017-10-17 14:20:00,78.08,78.08,78.02,78.06,50406.0,63.514,63.514,63.4652,63.4977,50406.0
2017-10-17 14:30:00,78.06,78.08,78.03,78.06,42106.0,63.4977,63.514,63.4733,63.4977,42106.0
2017-10-17 14:40:00,78.06,78.16,78.06,78.15,72261.0,63.4977,63.5791,63.4977,63.5709,72261.0
2017-10-17 14:50:00,78.15,78.15,78.09,78.12,70004.0,63.5709,63.5709,63.5221,63.5465,70004.0
2017-10-17 15:00:00,78.12,78.16,78.08,78.16,101582.0,63.5465,63.5791,63.514,63.5791,101582.0
2017-10-17 15:10:00,78.16,78.24,78.13,78.13,87250.0,63.5791,63.6441,63.5547,63.5547,87250.0
2017-10-17 15:20:00,78.13,78.15,78.08,78.1,74222.0,63.5547,63.5709,63.514,63.5303,74222.0
2017-10-17 15:30:00,78.11,78.14,78.08,78.09,101052.0,63.5384,63.5628,63.514,63.5221,101052.0
2017-10-17 15:40:00,78.09,78.11,78.05,78.08,122875.0,63.5221,63.5384,63.4896,63.514,122875.0
2017-10-17 15:50:00,78.08,78.12,77.99,77.99,311150.0,63.514,63.5465,63.4408,63.4408,311150.0
2017-10-18 09:30:00,78.0,78.25,77.91,78.11,174024.0,63.4489,63.6523,63.3757,63.5384,174024.0
2017-10-18 09:40:00,78.12,78.25,78.08,78.24,151972.0,63.5465,63.6523,63.514,63.6441,151972.0
2017-10-18 09:50:00,78.24,78.27,78.0,78.01,214438.0,63.6441,63.6685,63.4489,63.4571,214438.0
2017-10-18 10:00:00,78.01,78.1,77.97,78.01,89818.0,63.4571,63.5303,63.4245,63.4571,89818.0
2017-10-18 10:10:00,78.01,78.07,77.99,78.05,68839.0,63.4571,63.5059,63.4408,63.4896,68839.0
2017-10-18 10:20:00,78.05,78.13,77.99,78.13,109026.0,63.4896,63.5547,63.4408,63.5547,109026.0
2017-10-18 10:30:00,78.12,78.26,78.11,78.18,90276.0,63.5465,63.6604,63.5384,63.5953,90276.0
2017-10-18 10:40:00,78.16,78.19,78.11,78.13,93570.0,63.5791,63.6035,63.5384,63.5547,93570.0
2017-10-18 10:50:00,78.14,78.18,78.1,78.14,66232.0,63.5628,63.5953,63.5303,63.5628,66232.0
2017-10-18 11:00:00,78.15,78.35,78.15,78.26,64075.0,63.5709,63.7336,63.5709,63.6604,64075.0
2017-10-18 11:10:00,78.26,78.31,78.18,78.25,104222.0,63.6604,63.7011,63.5953,63.6523,104222.0
2017-10-18 11:20:00,78.24,78.49,78.18,78.47,86577.0,63.6441,63.8475,63.5953,63.8312,86577.0
2017-10-18 11:30:00,78.47,78.48,78.37,78.44,135560.0,63.8312,63.8394,63.7499,63.8068,135560.0
2017-10-18 11:40:00,78.44,78.55,78.35,78.55,86295.0,63.8068,63.8963,63.7336,63.8963,86295.0
2017-10-18 11:50:00,78.55,78.71,78.54,78.61,107088.0,63.8963,64.0265,63.8882,63.9451,107088.0
2017-10-18 12:00:00,78.61,78.65,78.57,78.64,31801.0,63.9451,63.9777,63.9126,63.9695,31801.0
2017-10-18 12:10:00,78.65,78.69,78.59,78.67,38682.0,63.9777,64.0102,63.9289,63.9939,38682.0
2017-10-18 12:20:00,78.66,78.81,78.65,78.73,72702.0,63.9858,64.1078,63.9777,64.0427,72702.0
2017-10-18 12:30:00,78.74,78.75,78.69,78.72,36743.0,64.0509,64.059,64.0102,64.0346,36743.0
2017-10-18 12:40:00,78.73,78.84,78.71,78.84,53363.0,64.0427,64.1322,64.0265,64.1322,53363.0
2017-10-18 12:50:00,78.83,78.89,78.78,78.78,59016.0,64.1241,64.1729,64.0834,64.0834,59016.0
2017-10-18 13:00:00,78.79,78.85,78.67,78.67,69873.0,64.0915,64.1403,63.9939,63.9939,69873.0
2017-10-18 13:10:00,78.68,78.81,78.67,78.81,47459.0,64.0021,64.1078,63.9939,64.1078,47459.0
2017-10-18 13:20:00,78.81,78.84,78.68,78.73,85654.0,64.1078,64.1322,64.0021,64.0427,85654.0
2017-10-18 13:30:00,78.74,78.78,78.66,78.68,58009.0,64.0509,64.0834,63.9858,64.0021,58009.0
2017-10-18 13:40:00,78.68,78.78,78.63,78.76,85055.0,64.0021,64.0834,63.9614,64.0671,85055.0
2017-10-18 13:50:00,78.77,78.79,78.69,78.73,106941.0,64.0753,64.0915,64.0102,64.0427,106941.0
2017-10-18 14:00:00,78.73,78.89,78.72,78.87,123110.0,64.0427,64.1729,64.0346,64.1566,123110.0
2017-10-18 14:10:00,78.88,78.89,78.59,78.61,266504.0,64.1648,64.1729,63.9289,63.9451,266504.0
2017-10-18 14:20:00,78.62,78.73,78.6,78.65,63766.0,63.9533,64.0427,63.937,63.9777,63766.0
2017-10-18 14:30:00,78.65,78.69,78.63,78.63,49187.0,63.9777,64.0102,63.9614,63.9614,49187.0
2017-10-18 14:40:00,78.63,78.65,78.6,78.64,41271.0,63.9614,63.9777,63.937,63.9695,41271.0
2017-10-18 14:50:00,78.64,78.67,78.64,78.64,47298.0,63.9695,63.9939,63.9695,63.9695,47298.0
2017-10-18 15:00:00,78.64,78.66,78.62,78.66,99999.0,63.9695,63.9858,63.9533,63.9858,99999.0
2017-10-18 15:10:00,78.66,78.78,78.65,78.78,100249.0,63.9858,64.0834,63.9777,64.0834,100249.0
2017-10-18 15:20:00,78.78,78.79,78.7,78.73,64447.0,64.0834,64.0915,64.0183,64.0427,64447.0
2017-10-18 15:30:00,78.73,78.74,78.69,78.69,85687.0,64.0427,64.0509,64.0102,64.0102,85687.0
2017-10-18 15:40:00,78.7,78.7,78.59,78.64,113572.0,64.0183,64.0183,63.9289,63.9695,113572.0
2017-10-18 15:50:00,78.63,78.64,78.57,78.6,310808.0,63.9614,63.9695,63.9126,63.937,310808.0
2017-10-19 09:30:00,78.57,78.99,78.5,78.83,117985.0,63.9126,64.2542,63.8556,64.1241,117985.0
2017-10-19 09:40:00,78.8,78.84,78.66,78.69,41828.0,64.0997,64.1322,63.9858,64.0102,41828.0
2017-10-19 09:50:00,78.67,78.72,78.52,78.68,50711.0,63.9939,64.0346,63.8719,64.0021,50711.0
2017-10-19 10:00:00,78.68,78.69,78.44,78.46,42331.0,64.0021,64.0102,63.8068,63.8231,42331.0
2017-10-19 10:10:00,78.47,78.61,78.47,78.59,50771.0,63.8312,63.9451,63.8312,63.9289,50771.0
2017-10-19 10:20:00,78.59,78.75,78.59,78.71,78858.0,63.9289,64.059,63.9289,64.0265,78858.0
2017-10-19 10:30:00,78.71,78.73,78.62,78.69,60393.0,64.0265,64.0427,63.9533,64.0102,60393.0
2017-10-19 10:40:00,78.68,78.69,78.56,78.6,28389.0,64.0021,64.0102,63.9044,63.937,28389.0
2017-10-19 10:50:00,78.61,78.65,78.57,78.61,36259.0,63.9451,63.9777,63.9126,63.9451,36259.0
2017-10-19 11:00:00,78.6,78.68,78.56,78.58,39386.0,63.937,64.0021,63.9044,63.9207,39386.0
2017-10-19 11:10:00,78.58,78.63,78.57,78.62,32763.0,63.9207,63.9614,63.9126,63.9533,32763.0
2017-10-19 11:20:00,78.62,78.66,78.6,78.62,41429.0,63.9533,63.9858,63.937,63.9533,41429.0
2017-10-19 11:30:00,78.62,78.64,78.53,78.6,48647.0,63.9533,63.9695,63.88,63.937,48647.0
2017-10-19 11:40:00,78.6,78.67,78.59,78.66,50391.0,63.937,63.9939,63.9289,63.9858,50391.0
2017-10-19 11:50:00,78.65,78.72,78.63,78.63,35859.0,63.9777,64.0346,63.9614,63.9614,35859.0
2017-10-19 12:00:00,78.64,78.69,78.61,78.65,27156.0,63.9695,64.0102,63.9451,63.9777,27156.0
2017-10-19 12:10:00,78.64,78.72,78.61,78.69,23839.0,63.9695,64.0346,63.9451,64.0102,23839.0
2017-10-19 12:20:00,78.7,78.76,78.68,78.76,23223.0,64.0183,64.0671,64.0021,64.0671,23223.0
2017-10-19 12:30:00,78.77,78.78,78.68,78.74,35337.0,64.0753,64.0834,64.0021,64.0509,35337.0
2017-10-19 12:40:00,78.74,78.79,78.74,78.78,26181.0,64.0509,64.0915,64.0509,64.0834,26181.0
2017-10-19 12:50:00,78.77,78.81,78.75,78.76,31950.0,64.0753,64.1078,64.059,64.0671,31950.0
2017-10-19 13:00:00,78.75,78.83,78.74,78.79,32370.0,64.059,64.1241,64.0509,64.0915,32370.0
2017-10-19 13:10:00,78.8,78.8,78.76,78.78,26689.0,64.0997,64.0997,64.0671,64.0834,26689.0
2017-10-19 13:20:00,78.79,78.79,78.73,78.77,21681.0,64.0915,64.0915,64.0427,64.0753,21681.0
2017-10-19 13:30:00,78.77,78.8,78.73,78.75,44063.0,64.0753,64.0997,64.0427,64.059,44063.0
2017-10-19 13:40:00,78.77,78.83,78.77,78.78,35302.0,64.0753,64.1241,64.0753,64.0834,35302.0
2017-10-19 13:50:00,78.78,78.8,78.73,78.76,37439.0,64.0834,64.0997,64.0427,64.0671,37439.0
2017-10-19 14:00:00,78.75,78.75,78.71,78.73,35273.0,64.059,64.059,64.0265,64.0427,35273.0
2017-10-19 14:10:00,78.74,78.74,78.67,78.69,50731.0,64.0509,64.0509,63.9939,64.0102,50731.0
2017-10-19 14:20:00,78.69,78.69,78.58,78.59,36048.0,64.0102,64.0102,63.9207,63.9289,36048.0
2017-10-19 14:30:00,78.59,78.63,78.56,78.56,51003.0,63.9289,63.9614,63.9044,63.9044,51003.0
2017-10-19 14:40:00,78.57,78.59,78.53,78.55,51683.0,63.9126,63.9289,63.88,63.8963,51683.0
2017-10-19 14:50:00,78.56,78.58,78.53,78.56,46564.0,63.9044,63.9207,63.88,63.9044,46564.0
2017-10-19 15:00:00,78.56,78.58,78.52,78.55,45540.0,63.9044,63.9207,63.8719,63.8963,45540.0
2017-10-19 15:10:00,78.54,78.56,78.49,78.53,49836.0,63.8882,63.9044,63.8475,63.88,49836.0
2017-10-19 15:20:00,78.52,78.53,78.5,78.51,63053.0,63.8719,63.88,63.8556,63.8638,63053.0
2017-10-19 15:30:00,78.51,78.52,78.48,78.49,75567.0,63.8638,63.8719,63.8394,63.8475,75567.0
2017-10-19 15:40:00,78.49,78.52,78.47,78.5,136782.0,63.8475,63.8719,63.8312,63.8556,136782.0
2017-10-19 15:50:00,78.5,78.51,78.44,78.48,355751.0,63.8556,63.8638,63.8068,63.8394,355751.0
2017-10-20 09:30:00,78.77,78.88,78.61,78.66,321592.0,64.0753,64.1648,63.9451,63.9858,321592.0
2017-10-20 09:40:00,78.66,78.77,78.57,78.59,120910.0,63.9858,64.0753,63.9126,63.9289,120910.0
2017-10-20 09:50:00,78.6,78.62,78.51,78.51,73583.0,63.937,63.9533,63.8638,63.8638,73583.0
2017-10-20 10:00:00,78.49,78.53,78.36,78.36,62703.0,63.8475,63.88,63.7418,63.7418,62703.0
2017-10-20 10:10:00,78.36,78.51,78.33,78.49,47632.0,63.7418,63.8638,63.7174,63.8475,47632.0
2017-10-20 10:20:00,78.49,78.49,78.35,78.42,40499.0,63.8475,63.8475,63.7336,63.7906,40499.0
2017-10-20 10:30:00,78.41,78.41,78.28,78.33,40680.0,63.7824,63.7824,63.6767,63.7174,40680.0
2017-10-20 10:40:00,78.32,78.41,78.28,78.35,40985.0,63.7092,63.7824,63.6767,63.7336,40985.0
2017-10-20 10:50:00,78.36,78.44,78.33,78.38,43420.0,63.7418,63.8068,63.7174,63.758,43420.0
2017-10-20 11:00:00,78.39,78.47,78.38,78.4,55382.0,63.7662,63.8312,63.758,63.7743,55382.0
2017-10-20 11:10:00,78.4,78.46,78.38,78.38,67638.0,63.7743,63.8231,63.758,63.758,67638.0
2017-10-20 11:20:00,78.37,78.42,78.3,78.3,37845.0,63.7499,63.7906,63.693,63.693,37845.0
2017-10-20 11:30:00,78.31,78.39,78.3,78.32,27318.0,63.7011,63.7662,63.693,63.7092,27318.0
2017-10-20 11:40:00,78.31,78.32,78.21,78.3,54710.0,63.7011,63.7092,63.6197,63.693,54710.0
2017-10-20 11:50:00,78.3,78.3,78.25,78.25,32931.0,63.693,63.693,63.6523,63.6523,32931.0
2017-10-20 12:00:00,78.25,78.32,78.25,78.29,33607.0,63.6523,63.7092,63.6523,63.6848,33607.0
2017-10-20 12:10:00,78.29,78.32,78.25,78.3,26899.0,63.6848,63.7092,63.6523,63.693,26899.0
2017-10-20 12:20:00,78.29,78.31,78.28,78.29,26315.0,63.6848,63.7011,63.6767,63.6848,26315.0
2017-10-20 12:30:00,78.3,78.3,78.2,78.22,56831.0,63.693,63.693,63.6116,63.6279,56831.0
2017-10-20 12:40:00,78.21,78.23,78.16,78.23,33072.0,63.6197,63.636,63.5791,63.636,33072.0
2017-10-20 12:50:00,78.23,78.34,78.23,78.32,74357.0,63.636,63.7255,63.636,63.7092,74357.0
2017-10-20 13:00:00,78.33,78.36,78.28,78.28,34118.0,63.7174,63.7418,63.6767,63.6767,34118.0
2017-10-20 13:10:00,78.28,78.31,78.22,78.28,28493.0,63.6767,63.7011,63.6279,63.6767,28493.0
2017-10-20 13:20:00,78.28,78.33,78.27,78.3,55621.0,63.6767,63.7174,63.6685,63.693,55621.0
2017-10-20 13:30:00,78.3,78.36,78.28,78.3,97708.0,63.693,63.7418,63.6767,63.693,97708.0
2017-10-20 13:40:00,78.3,78.33,78.24,78.26,34966.0,63.693,63.7174,63.6441,63.6604,34966.0
2017-10-20 13:50:00,78.25,78.3,78.23,78.24,36570.0,63.6523,63.693,63.636,63.6441,36570.0
2017-10-20 14:00:00,78.24,78.32,78.24,78.27,36687.0,63.6441,63.7092,63.6441,63.6685,36687.0
2017-10-20 14:10:00,78.27,78.3,78.23,78.27,59670.0,63.6685,63.693,63.636,63.6685,59670.0
2017-10-20 14:20:00,78.28,78.31,78.23,78.3,37696.0,63.6767,63.7011,63.636,63.693,37696.0
2017-10-20 14:30:00,78.3,78.32,78.28,78.29,52861.0,63.693,63.7092,63.6767,63.6848,52861.0
2017-10-20 14:40:00,78.3,78.31,78.26,78.28,53331.0,63.693,63.7011,63.6604,63.6767,53331.0
2017-10-20 14:50:00,78.28,78.29,78.2,78.2,50766.0,63.6767,63.6848,63.6116,63.6116,50766.0
2017-10-20 15:00:00,78.2,78.3,78.18,78.3,70163.0,63.6116,63.693,63.5953,63.693,70163.0
2017-10-20 15:10:00,78.3,78.3,78.19,78.25,140405.0,63.693,63.693,63.6035,63.6523,140405.0
2017-10-20 15:20:00,78.25,78.28,78.22,78.26,136727.0,63.6523,63.6767,63.6279,63.6604,136727.0
2017-10-20 15:30:00,78.26,78.28,78.21,78.26,149536.0,63.6604,63.6767,63.6197,63.6604,149536.0
2017-10-20 15:40:00,78.25,78.25,78.18,78.23,100491.0,63.6523,63.6523,63.5953,63.636,100491.0
2017-10-20 15:50:00,78.22,78.34,78.2,78.34,372021.0,63.6279,63.7255,63.6116,63.7255,372021.0
2017-10-23 09:30:00,78.72,79.2,78.35,78.39,143815.0,64.0346,64.4251,63.7336,63.7662,143815.0
2017-10-23 09:40:00,78.37,78.59,78.34,78.54,47527.0,63.7499,63.9289,63.7255,63.8882,47527.0
2017-10-23 09:50:00,78.57,78.68,78.47,78.68,92252.0,63.9126,64.0021,63.8312,64.0021,92252.0
2017-10-23 10:00:00,78.68,78.78,78.6,78.69,81694.0,64.0021,64.0834,63.937,64.0102,81694.0
2017-10-23 10:10:00,78.68,78.91,78.66,78.87,116701.0,64.0021,64.1892,63.9858,64.1566,116701.0
2017-10-23 10:20:00,78.87,78.89,78.64,78.66,104838.0,64.1566,64.1729,63.9695,63.9858,104838.0
2017-10-23 10:30:00,78.66,78.9,78.66,78.83,104312.0,63.9858,64.181,63.9858,64.1241,104312.0
2017-10-23 10:40:00,78.83,78.87,78.82,78.83,132171.0,64.1241,64.1566,64.1159,64.1241,132171.0
2017-10-23 10:50:00,78.82,78.83,78.73,78.75,322168.0,64.1159,64.1241,64.0427,64.059,322168.0
2017-10-23 11:00:00,78.75,78.92,78.75,78.91,55170.0,64.059,64.1973,64.059,64.1892,55170.0
2017-10-23 11:10:00,78.91,78.92,78.7,78.74,78688.0,64.1892,64.1973,64.0183,64.0509,78688.0
2017-10-23 11:20:00,78.74,78.84,78.74,78.79,72794.0,64.0509,64.1322,64.0509,64.0915,72794.0
2017-10-23 11:30:00,78.79,78.79,78.64,78.65,79751.0,64.0915,64.0915,63.9695,63.9777,79751.0
2017-10-23 11:40:00,78.65,79.01,78.64,79.01,205348.0,63.9777,64.2705,63.9695,64.2705,205348.0
2017-10-23 11:50:00,79.01,79.02,78.93,78.99,97528.0,64.2705,64.2786,64.2054,64.2542,97528.0
2017-10-23 12:00:00,79.0,79.06,78.91,78.96,40321.0,64.2624,64.3112,64.1892,64.2298,40321.0
2017-10-23 12:10:00,78.95,78.96,78.82,78.82,25118.0,64.2217,64.2298,64.1159,64.1159,25118.0
2017-10-23 12:20:00,78.81,78.83,78.76,78.81,52894.0,64.1078,64.1241,64.0671,64.1078,52894.0
2017-10-23 12:30:00,78.81,78.89,78.75,78.87,54950.0,64.1078,64.1729,64.059,64.1566,54950.0
2017-10-23 12:40:00,78.88,78.96,78.87,78.94,31813.0,64.1648,64.2298,64.1566,64.2136,31813.0
2017-10-23 12:50:00,78.93,79.06,78.93,79.05,100398.0,64.2054,64.3112,64.2054,64.303,100398.0
2017-10-23 13:00:00,79.06,79.17,79.03,79.16,53109.0,64.3112,64.4007,64.2868,64.3925,53109.0
2017-10-23 13:10:00,79.17,79.22,79.11,79.14,100419.0,64.4007,64.4413,64.3518,64.3762,100419.0
2017-10-23 13:20:00,79.13,79.25,79.13,79.24,78940.0,64.3681,64.4657,64.3681,64.4576,78940.0
2017-10-23 13:30:00,79.24,79.25,79.15,79.22,78953.0,64.4576,64.4657,64.3844,64.4413,78953.0
2017-10-23 13:40:00,79.22,79.23,79.17,79.21,63398.0,64.4413,64.4495,64.4007,64.4332,63398.0
2017-10-23 13:50:00,79.2,79.23,79.15,79.22,66191.0,64.4251,64.4495,64.3844,64.4413,66191.0
2017-10-23 14:00:00,79.23,79.24,79.14,79.21,99197.0,64.4495,64.4576,64.3762,64.4332,99197.0
2017-10-23 14:10:00,79.2,79.23,79.04,79.07,90288.0,64.4251,64.4495,64.2949,64.3193,90288.0
2017-10-23 14:20:00,79.08,79.15,79.02,79.13,84683.0,64.3274,64.3844,64.2786,64.3681,84683.0
2017-10-23 14:30:00,79.14,79.14,79.03,79.06,44607.0,64.3762,64.3762,64.2868,64.3112,44607.0
2017-10-23 14:40:00,79.07,79.15,79.06,79.06,50842.0,64.3193,64.3844,64.3112,64.3112,50842.0
2017-10-23 14:50:00,79.06,79.22,79.06,79.2,76445.0,64.3112,64.4413,64.3112,64.4251,76445.0
2017-10-23 15:00:00,79.2,79.2,79.06,79.1,55941.0,64.4251,64.4251,64.3112,64.3437,55941.0
2017-10-23 15:10:00,79.09,79.19,79.09,79.18,63736.0,64.3356,64.4169,64.3356,64.4088,63736.0
2017-10-23 15:20:00,79.19,79.2,79.09,79.14,71093.0,64.4169,64.4251,64.3356,64.3762,71093.0
2017-10-23 15:30:00,79.14,79.17,79.03,79.04,105931.0,64.3762,64.4007,64.2868,64.2949,105931.0
2017-10-23 15:40:00,79.03,79.18,79.02,79.13,108228.0,64.2868,64.4088,64.2786,64.3681,108228.0
2017-10-23 15:50:00,79.13,79.14,79.01,79.03,473466.0,64.3681,64.3762,64.2705,64.2868,473466.0
2017-10-24 09:30:00,79.11,79.2,78.9,78.9,150523.0,64.3518,64.4251,64.181,64.181,150523.0
2017-10-24 09:40:00,78.88,78.97,78.68,78.72,88218.0,64.1648,64.238,64.0021,64.0346,88218.0
2017-10-24 09:50:00,78.71,78.75,78.44,78.53,68456.0,64.0265,64.059,63.8068,63.88,68456.0
2017-10-24 10:00:00,78.53,78.62,78.46,78.48,77980.0,63.88,63.9533,63.8231,63.8394,77980.0
2017-10-24 10:10:00,78.48,78.73,78.47,78.6,67211.0,63.8394,64.0427,63.8312,63.937,67211.0
2017-10-24 10:20:00,78.59,78.72,78.59,78.67,50323.0,63.9289,64.0346,63.9289,63.9939,50323.0
2017-10-24 10:30:00,78.67,78.72,78.62,78.68,69438.0,63.9939,64.0346,63.9533,64.0021,69438.0
2017-10-24 10:40:00,78.69,78.75,78.62,78.64,59560.0,64.0102,64.059,63.9533,63.9695,59560.0
2017-10-24 10:50:00,78.64,78.77,78.6,78.7,75295.0,63.9695,64.0753,63.937,64.0183,75295.0
2017-10-24 11:00:00,78.71,78.73,78.62,78.69,51250.0,64.0265,64.0427,63.9533,64.0102,51250.0
2017-10-24 11:10:00,78.68,78.73,78.63,78.72,44879.0,64.0021,64.0427,63.9614,64.0346,44879.0
2017-10-24 11:20:00,78.73,78.74,78.66,78.69,61318.0,64.0427,64.0509,63.9858,64.0102,61318.0
2017-10-24 11:30:00,78.68,78.73,78.63,78.7,43195.0,64.0021,64.0427,63.9614,64.0183,43195.0
2017-10-24 11:40:00,78.7,78.77,78.7,78.74,37278.0,64.0183,64.0753,64.0183,64.0509,37278.0
2017-10-24 11:50:00,78.74,78.82,78.73,78.82,56437.0,64.0509,64.1159,64.0427,64.1159,56437.0
2017-10-24 12:00:00,78.81,78.87,78.81,78.83,63238.0,64.1078,64.1566,64.1078,64.1241,63238.0
2017-10-24 12:10:00,78.82,78.83,78.76,78.79,29945.0,64.1159,64.1241,64.0671,64.0915,29945.0
2017-10-24 12:20:00,78.78,78.79,78.71,78.73,23692.0,64.0834,64.0915,64.0265,64.0427,23692.0
2017-10-24 12:30:00,78.73,78.76,78.55,78.61,221233.0,64.0427,64.0671,63.8963,63.9451,221233.0
2017-10-24 12:40:00,78.61,78.71,78.6,78.67,54533.0,63.9451,64.0265,63.937,63.9939,54533.0
2017-10-24 12:50:00,78.67,78.68,78.6,78.6,34601.0,63.9939,64.0021,63.937,63.937,34601.0
2017-10-24 13:00:00,78.61,78.68,78.57,78.66,288756.0,63.9451,64.0021,63.9126,63.9858,288756.0
2017-10-24 13:10:00,78.66,78.69,78.63,78.66,63781.0,63.9858,64.0102,63.9614,63.9858,63781.0
2017-10-24 13:20:00,78.67,78.72,78.66,78.7,38922.0,63.9939,64.0346,63.9858,64.0183,38922.0
2017-10-24 13:30:00,78.71,78.76,78.69,78.69,57203.0,64.0265,64.0671,64.0102,64.0102,57203.0
2017-10-24 13:40:00,78.7,78.73,78.67,78.71,40644.0,64.0183,64.0427,63.9939,64.0265,40644.0
2017-10-24 13:50:00,78.71,78.83,78.69,78.79,76830.0,64.0265,64.1241,64.0102,64.0915,76830.0
2017-10-24 14:00:00,78.8,78.8,78.73,78.73,34095.0,64.0997,64.0997,64.0427,64.0427,34095.0
2017-10-24 14:10:00,78.74,78.77,78.67,78.73,300051.0,64.0509,64.0753,63.9939,64.0427,300051.0
2017-10-24 14:20:00,78.72,78.77,78.69,78.71,88740.0,64.0346,64.0753,64.0102,64.0265,88740.0
2017-10-24 14:30:00,78.71,78.72,78.65,78.72,34981.0,64.0265,64.0346,63.9777,64.0346,34981.0
2017-10-24 14:40:00,78.73,78.73,78.59,78.65,47742.0,64.0427,64.0427,63.9289,63.9777,47742.0
2017-10-24 14:50:00,78.64,78.64,78.57,78.61,65887.0,63.9695,63.9695,63.9126,63.9451,65887.0
2017-10-24 15:00:00,78.61,78.62,78.52,78.59,48950.0,63.9451,63.9533,63.8719,63.9289,48950.0
2017-10-24 15:10:00,78.59,78.66,78.56,78.64,205595.0,63.9289,63.9858,63.9044,63.9695,205595.0
2017-10-24 15:20:00,78.64,78.73,78.63,78.73,89074.0,63.9695,64.0427,63.9614,64.0427,89074.0
2017-10-24 15:30:00,78.73,78.82,78.72,78.82,115493.0,64.0427,64.1159,64.0346,64.1159,115493.0
2017-10-24 15:40:00,78.81,78.85,78.72,78.76,179604.0,64.1078,64.1403,64.0346,64.0671,179604.0
2017-10-24 15:50:00,78.76,78.79,78.6,78.67,471801.0,64.0671,64.0915,63.937,63.9939,471801.0
2017-10-25 09:30:00,78.58,78.66,78.24,78.29,80590.0,63.9207,63.9858,63.6441,63.6848,80590.0
2017-10-25 09:40:00,78.29,78.54,78.24,78.52,53194.0,63.6848,63.8882,63.6441,63.8719,53194.0
2017-10-25 09:50:00,78.53,78.65,78.44,78.5,64720.0,63.88,63.9777,63.8068,63.8556,64720.0
2017-10-25 10:00:00,78.49,78.64,78.49,78.62,334785.0,63.8475,63.9695,63.8475,63.9533,334785.0
2017-10-25 10:10:00,78.62,78.62,78.4,78.57,76492.0,63.9533,63.9533,63.7743,63.9126,76492.0
2017-10-25 10:20:00,78.59,78.61,78.5,78.55,50911.0,63.9289,63.9451,63.8556,63.8963,50911.0
2017-10-25 10:30:00,78.55,78.56,78.41,78.45,50332.0,63.8963,63.9044,63.7824,63.815,50332.0
2017-10-25 10:40:00,78.45,78.57,78.38,78.56,57882.0,63.815,63.9126,63.758,63.9044,57882.0
2017-10-25 10:50:00,78.56,78.78,78.55,78.71,328660.0,63.9044,64.0834,63.8963,64.0265,328660.0
2017-10-25 11:00:00,78.71,78.74,78.63,78.65,366506.0,64.0265,64.0509,63.9614,63.9777,366506.0
2017-10-25 11:10:00,78.66,78.7,78.54,78.55,112913.0,63.9858,64.0183,63.8882,63.8963,112913.0
2017-10-25 11:20:00,78.56,78.61,78.38,78.61,55451.0,63.9044,63.9451,63.758,63.9451,55451.0
2017-10-25 11:30:00,78.6,78.6,78.52,78.57,33673.0,63.937,63.937,63.8719,63.9126,33673.0
2017-10-25 11:40:00,78.56,78.62,78.53,78.6,34558.0,63.9044,63.9533,63.88,63.937,34558.0
2017-10-25 11:50:00,78.6,78.68,78.59,78.65,32112.0,63.937,64.0021,63.9289,63.9777,32112.0
2017-10-25 12:00:00,78.65,78.68,78.6,78.64,28088.0,63.9777,64.0021,63.937,63.9695,28088.0
2017-10-25 12:10:00,78.65,78.66,78.54,78.57,37821.0,63.9777,63.9858,63.8882,63.9126,37821.0
2017-10-25 12:20:00,78.57,78.63,78.49,78.6,59807.0,63.9126,63.9614,63.8475,63.937,59807.0
2017-10-25 12:30:00,78.6,78.68,78.58,78.67,37836.0,63.937,64.0021,63.9207,63.9939,37836.0
2017-10-25 12:40:00,78.67,78.86,78.65,78.85,55820.0,63.9939,64.1485,63.9777,64.1403,55820.0
2017-10-25 12:50:00,78.85,79.03,78.84,79.01,77775.0,64.1403,64.2868,64.1322,64.2705,77775.0
2017-10-25 13:00:00,79.02,79.03,78.97,78.98,68788.0,64.2786,64.2868,64.238,64.2461,68788.0
2017-10-25 13:10:00,78.99,79.02,78.95,78.99,53780.0,64.2542,64.2786,64.2217,64.2542,53780.0
2017-10-25 13:20:00,78.99,78.99,78.86,78.92,37787.0,64.2542,64.2542,64.1485,64.1973,37787.0
2017-10-25 13:30:00,78.91,79.03,78.91,79.0,58837.0,64.1892,64.2868,64.1892,64.2624,58837.0
2017-10-25 13:40:00,79.0,79.11,78.99,79.05,61237.0,64.2624,64.3518,64.2542,64.303,61237.0
2017-10-25 13:50:00,79.05,79.08,78.96,79.05,53532.0,64.303,64.3274,64.2298,64.303,53532.0
2017-10-25 14:00:00,79.07,79.07,78.99,79.03,48071.0,64.3193,64.3193,64.2542,64.2868,48071.0
2017-10-25 14:10:00,79.02,79.05,78.98,79.0,157389.0,64.2786,64.303,64.2461,64.2624,157389.0
2017-10-25 14:20:00,79.0,79.06,78.99,79.03,72201.0,64.2624,64.3112,64.2542,64.2868,72201.0
2017-10-25 14:30:00,79.03,79.04,79.0,79.01,91592.0,64.2868,64.2949,64.2624,64.2705,91592.0
2017-10-25 14:40:00,79.01,79.02,79.0,79.02,90636.0,64.2705,64.2786,64.2624,64.2786,90636.0
2017-10-25 14:50:00,79.02,79.04,79.0,79.02,78588.0,64.2786,64.2949,64.2624,64.2786,78588.0
2017-10-25 15:00:00,79.02,79.18,79.01,79.16,138013.0,64.2786,64.4088,64.2705,64.3925,138013.0
2017-10-25 15:10:00,79.16,79.18,79.15,79.16,59382.0,64.3925,64.4088,64.3844,64.3925,59382.0
2017-10-25 15:20:00,79.16,79.22,79.15,79.2,75813.0,64.3925,64.4413,64.3844,64.4251,75813.0
2017-10-25 15:30:00,79.2,79.31,79.19,79.23,151601.0,64.4251,64.5145,64.4169,64.4495,151601.0
2017-10-25 15:40:00,79.23,79.28,79.1,79.1,188159.0,64.4495,64.4901,64.3437,64.3437,188159.0
2017-10-25 15:50:00,79.1,79.3,79.09,79.21,350855.0,64.3437,64.5064,64.3356,64.4332,350855.0
2017-10-26 09:30:00,78.9,79.6,78.86,79.56,238477.0,64.181,64.7504,64.1485,64.7179,238477.0
2017-10-26 09:40:00,79.52,79.97,79.52,79.97,111524.0,64.6854,65.0514,64.6854,65.0514,111524.0
2017-10-26 09:50:00,79.98,80.25,79.95,80.09,217416.0,65.0595,65.2792,65.0351,65.149,217416.0
2017-10-26 10:00:00,80.1,80.33,79.92,80.33,298612.0,65.1572,65.3442,65.0107,65.3442,298612.0
2017-10-26 10:10:00,80.34,80.45,80.23,80.31,265145.0,65.3524,65.4419,65.2629,65.328,265145.0
2017-10-26 10:20:00,80.31,80.43,80.14,80.2,225386.0,65.328,65.4256,65.1897,65.2385,225386.0
2017-10-26 10:30:00,80.2,80.35,80.17,80.27,127498.0,65.2385,65.3605,65.2141,65.2954,127498.0
2017-10-26 10:40:00,80.27,80.35,80.24,80.29,130918.0,65.2954,65.3605,65.271,65.3117,130918.0
2017-10-26 10:50:00,80.29,80.37,80.26,80.36,110233.0,65.3117,65.3768,65.2873,65.3687,110233.0
2017-10-26 11:00:00,80.36,80.47,80.24,80.29,153780.0,65.3687,65.4581,65.271,65.3117,153780.0
2017-10-26 11:10:00,80.29,80.36,80.22,80.27,123343.0,65.3117,65.3687,65.2548,65.2954,123343.0
2017-10-26 11:20:00,80.27,80.38,80.26,80.34,114776.0,65.2954,65.3849,65.2873,65.3524,114776.0
2017-10-26 11:30:00,80.33,80.46,80.3,80.42,111707.0,65.3442,65.45,65.3198,65.4175,111707.0
2017-10-26 11:40:00,80.41,80.45,80.35,80.43,91233.0,65.4093,65.4419,65.3605,65.4256,91233.0
2017-10-26 11:50:00,80.44,80.45,80.37,80.41,122542.0,65.4337,65.4419,65.3768,65.4093,122542.0
2017-10-26 12:00:00,80.42,80.53,80.36,80.51,147408.0,65.4175,65.5069,65.3687,65.4907,147408.0
2017-10-26 12:10:00,80.5,80.52,80.38,80.41,75072.0,65.4825,65.4988,65.3849,65.4093,75072.0
2017-10-26 12:20:00,80.4,80.53,80.36,80.53,105105.0,65.4012,65.5069,65.3687,65.5069,105105.0
2017-10-26 12:30:00,80.53,80.55,80.37,80.39,158271.0,65.5069,65.5232,65.3768,65.3931,158271.0
2017-10-26 12:40:00,80.39,80.42,80.33,80.38,114750.0,65.3931,65.4175,65.3442,65.3849,114750.0
2017-10-26 12:50:00,80.38,80.4,80.3,80.33,127517.0,65.3849,65.4012,65.3198,65.3442,127517.0
2017-10-26 13:00:00,80.34,80.34,80.27,80.3,97530.0,65.3524,65.3524,65.2954,65.3198,97530.0
2017-10-26 13:10:00,80.3,80.44,80.29,80.43,59521.0,65.3198,65.4337,65.3117,65.4256,59521.0
2017-10-26 13:20:00,80.44,80.49,80.41,80.43,83153.0,65.4337,65.4744,65.4093,65.4256,83153.0
2017-10-26 13:30:00,80.44,80.52,80.34,80.36,82520.0,65.4337,65.4988,65.3524,65.3687,82520.0
2017-10-26 13:40:00,80.37,80.48,80.3,80.47,58578.0,65.3768,65.4663,65.3198,65.4581,58578.0
2017-10-26 13:50:00,80.47,80.62,80.46,80.62,104200.0,65.4581,65.5801,65.45,65.5801,104200.0
2017-10-26 14:00:00,80.62,80.66,80.54,80.65,140307.0,65.5801,65.6127,65.5151,65.6046,140307.0
2017-10-26 14:10:00,80.64,80.66,80.56,80.63,115733.0,65.5964,65.6127,65.5313,65.5883,115733.0
2017-10-26 14:20:00,80.62,80.65,80.53,80.54,97000.0,65.5801,65.6046,65.5069,65.5151,97000.0
2017-10-26 14:30:00,80.53,80.55,80.43,80.43,188821.0,65.5069,65.5232,65.4256,65.4256,188821.0
2017-10-26 14:40:00,80.44,80.54,80.41,80.53,167525.0,65.4337,65.5151,65.4093,65.5069,167525.0
2017-10-26 14:50:00,80.53,80.55,80.41,80.44,111294.0,65.5069,65.5232,65.4093,65.4337,111294.0
2017-10-26 15:00:00,80.43,80.51,80.33,80.37,224590.0,65.4256,65.4907,65.3442,65.3768,224590.0
2017-10-26 15:10:00,80.37,80.43,80.35,80.4,126526.0,65.3768,65.4256,65.3605,65.4012,126526.0
2017-10-26 15:20:00,80.41,80.51,80.4,80.45,221231.0,65.4093,65.4907,65.4012,65.4419,221231.0
2017-10-26 15:30:00,80.46,80.52,80.43,80.45,200555.0,65.45,65.4988,65.4256,65.4419,200555.0
2017-10-26 15:40:00,80.45,80.68,80.41,80.65,271287.0,65.4419,65.629,65.4093,65.6046,271287.0
2017-10-26 15:50:00,80.65,80.72,80.42,80.45,605030.0,65.6046,65.6615,65.4175,65.4419,605030.0
2017-10-27 09:30:00,80.89,81.18,80.74,80.76,253779.0,65.7998,66.0357,65.6778,65.694,253779.0
2017-10-27 09:40:00,80.77,80.91,80.7,80.73,227531.0,65.7022,65.816,65.6452,65.6696,227531.0
2017-10-27 09:50:00,80.73,80.97,80.72,80.79,134832.0,65.6696,65.8649,65.6615,65.7184,134832.0
2017-10-27 10:00:00,80.77,80.86,80.72,80.79,379667.0,65.7022,65.7754,65.6615,65.7184,379667.0
2017-10-27 10:10:00,80.78,81.02,80.77,80.89,210542.0,65.7103,65.9055,65.7022,65.7998,210542.0
2017-10-27 10:20:00,80.9,80.97,80.75,80.84,171046.0,65.8079,65.8649,65.6859,65.7591,171046.0
2017-10-27 10:30:00,80.85,81.08,80.85,81.07,147898.0,65.7672,65.9543,65.7672,65.9462,147898.0
2017-10-27 10:40:00,81.07,81.21,81.04,81.17,117050.0,65.9462,66.0601,65.9218,66.0275,117050.0
2017-10-27 10:50:00,81.17,81.34,81.11,81.34,160912.0,66.0275,66.1658,65.9787,66.1658,160912.0
2017-10-27 11:00:00,81.32,81.48,81.2,81.43,223598.0,66.1496,66.2797,66.0519,66.239,223598.0
2017-10-27 11:10:00,81.43,81.54,81.37,81.5,199298.0,66.239,66.3285,66.1902,66.296,199298.0
2017-10-27 11:20:00,81.49,81.65,81.44,81.46,206848.0,66.2878,66.418,66.2472,66.2634,206848.0
2017-10-27 11:30:00,81.46,81.58,81.42,81.54,217721.0,66.2634,66.3611,66.2309,66.3285,217721.0
2017-10-27 11:40:00,81.55,81.59,81.42,81.45,203417.0,66.3367,66.3692,66.2309,66.2553,203417.0
2017-10-27 11:50:00,81.45,81.45,81.27,81.35,103824.0,66.2553,66.2553,66.1089,66.174,103824.0
2017-10-27 12:00:00,81.36,81.43,81.25,81.39,140392.0,66.1821,66.239,66.0926,66.2065,140392.0
2017-10-27 12:10:00,81.39,81.4,81.25,81.33,98631.0,66.2065,66.2146,66.0926,66.1577,98631.0
2017-10-27 12:20:00,81.33,81.38,81.29,81.37,232856.0,66.1577,66.1984,66.1252,66.1902,232856.0
2017-10-27 12:30:00,81.38,81.38,81.25,81.32,71718.0,66.1984,66.1984,66.0926,66.1496,71718.0
2017-10-27 12:40:00,81.33,81.43,81.29,81.41,118939.0,66.1577,66.239,66.1252,66.2228,118939.0
2017-10-27 12:50:00,81.4,81.61,81.4,81.6,95227.0,66.2146,66.3855,66.2146,66.3773,95227.0
2017-10-27 13:00:00,81.6,81.6,81.46,81.59,80558.0,66.3773,66.3773,66.2634,66.3692,80558.0
2017-10-27 13:10:00,81.59,81.66,81.51,81.65,116273.0,66.3692,66.4261,66.3041,66.418,116273.0
2017-10-27 13:20:00,81.65,81.69,81.57,81.61,116013.0,66.418,66.4505,66.3529,66.3855,116013.0
2017-10-27 13:30:00,81.6,81.67,81.41,81.43,106169.0,66.3773,66.4343,66.2228,66.239,106169.0
2017-10-27 13:40:00,81.43,81.5,81.39,81.44,105518.0,66.239,66.296,66.2065,66.2472,105518.0
2017-10-27 13:50:00,81.44,81.51,81.42,81.47,98164.0,66.2472,66.3041,66.2309,66.2716,98164.0
2017-10-27 14:00:00,81.47,81.47,81.32,81.32,153531.0,66.2716,66.2716,66.1496,66.1496,153531.0
2017-10-27 14:10:00,81.32,81.37,81.23,81.3,131168.0,66.1496,66.1902,66.0764,66.1333,131168.0
2017-10-27 14:20:00,81.3,81.34,81.23,81.27,159094.0,66.1333,66.1658,66.0764,66.1089,159094.0
2017-10-27 14:30:00,81.27,81.37,81.26,81.34,100848.0,66.1089,66.1902,66.1008,66.1658,100848.0
2017-10-27 14:40:00,81.35,81.38,81.33,81.37,155347.0,66.174,66.1984,66.1577,66.1902,155347.0
2017-10-27 14:50:00,81.37,81.41,81.27,81.28,194161.0,66.1902,66.2228,66.1089,66.117,194161.0
2017-10-27 15:00:00,81.28,81.31,81.25,81.29,119002.0,66.117,66.1414,66.0926,66.1252,119002.0
2017-10-27 15:10:00,81.29,81.32,81.26,81.3,200965.0,66.1252,66.1496,66.1008,66.1333,200965.0
2017-10-27 15:20:00,81.31,81.32,81.17,81.17,187949.0,66.1414,66.1496,66.0275,66.0275,187949.0
2017-10-27 15:30:00,81.17,81.32,81.13,81.28,382552.0,66.0275,66.1496,65.995,66.117,382552.0
2017-10-27 15:40:00,81.27,81.36,81.24,81.33,248671.0,66.1089,66.1821,66.0845,66.1577,248671.0
2017-10-27 15:50:00,81.33,81.45,81.24,81.32,469514.0,66.1577,66.2553,66.0845,66.1496,469514.0
2017-10-30 09:30:00,81.04,81.06,80.63,80.92,108778.0,65.9218,65.9381,65.5883,65.8242,108778.0
2017-10-30 09:40:00,80.9,80.99,80.76,80.79,102368.0,65.8079,65.8811,65.694,65.7184,102368.0
2017-10-30 09:50:00,80.78,80.81,80.44,80.55,164326.0,65.7103,65.7347,65.4337,65.5232,164326.0
2017-10-30 10:00:00,80.55,80.56,80.39,80.4,89737.0,65.5232,65.5313,65.3931,65.4012,89737.0
2017-10-30 10:10:00,80.38,80.44,80.28,80.43,173865.0,65.3849,65.4337,65.3036,65.4256,173865.0
2017-10-30 10:20:00,80.43,80.43,80.23,80.27,108264.0,65.4256,65.4256,65.2629,65.2954,108264.0
2017-10-30 10:30:00,80.27,80.36,80.11,80.22,358044.0,65.2954,65.3687,65.1653,65.2548,358044.0
2017-10-30 10:40:00,80.22,80.39,80.19,80.35,214232.0,65.2548,65.3931,65.2304,65.3605,214232.0
2017-10-30 10:50:00,80.35,80.38,80.26,80.36,107780.0,65.3605,65.3849,65.2873,65.3687,107780.0
2017-10-30 11:00:00,80.36,80.37,80.06,80.06,151551.0,65.3687,65.3768,65.1246,65.1246,151551.0
2017-10-30 11:10:00,80.03,80.12,79.79,79.8,158929.0,65.1002,65.1734,64.905,64.9131,158929.0
2017-10-30 11:20:00,79.79,79.79,79.5,79.5,209965.0,64.905,64.905,64.6691,64.6691,209965.0
2017-10-30 11:30:00,79.52,79.8,79.51,79.69,243337.0,64.6854,64.9131,64.6772,64.8236,243337.0
2017-10-30 11:40:00,79.7,80.11,79.7,79.95,165760.0,64.8318,65.1653,64.8318,65.0351,165760.0
2017-10-30 11:50:00,79.95,80.1,79.94,80.05,78891.0,65.0351,65.1572,65.027,65.1165,78891.0
2017-10-30 12:00:00,80.05,80.11,79.99,80.11,66322.0,65.1165,65.1653,65.0677,65.1653,66322.0
2017-10-30 12:10:00,80.11,80.21,80.09,80.14,72164.0,65.1653,65.2466,65.149,65.1897,72164.0
2017-10-30 12:20:00,80.15,80.33,80.14,80.3,93779.0,65.1978,65.3442,65.1897,65.3198,93779.0
2017-10-30 12:30:00,80.3,80.32,80.23,80.31,63503.0,65.3198,65.3361,65.2629,65.328,63503.0
2017-10-30 12:40:00,80.3,80.32,80.2,80.24,64583.0,65.3198,65.3361,65.2385,65.271,64583.0
2017-10-30 12:50:00,80.25,80.36,80.23,80.35,60553.0,65.2792,65.3687,65.2629,65.3605,60553.0
2017-10-30 13:00:00,80.36,80.38,80.29,80.38,56014.0,65.3687,65.3849,65.3117,65.3849,56014.0
2017-10-30 13:10:00,80.38,80.4,80.29,80.4,58959.0,65.3849,65.4012,65.3117,65.4012,58959.0
2017-10-30 13:20:00,80.39,80.42,80.29,80.37,61613.0,65.3931,65.4175,65.3117,65.3768,61613.0
2017-10-30 13:30:00,80.38,80.43,80.33,80.43,78495.0,65.3849,65.4256,65.3442,65.4256,78495.0
2017-10-30 13:40:00,80.44,80.49,80.41,80.49,94927.0,65.4337,65.4744,65.4093,65.4744,94927.0
2017-10-30 13:50:00,80.48,80.66,80.48,80.63,129938.0,65.4663,65.6127,65.4663,65.5883,129938.0
2017-10-30 14:00:00,80.63,80.63,80.37,80.45,125531.0,65.5883,65.5883,65.3768,65.4419,125531.0
2017-10-30 14:10:00,80.45,80.56,80.4,80.51,88499.0,65.4419,65.5313,65.4012,65.4907,88499.0
2017-10-30 14:20:00,80.51,80.51,80.34,80.42,81348.0,65.4907,65.4907,65.3524,65.4175,81348.0
2017-10-30 14:30:00,80.41,80.48,80.38,80.45,51158.0,65.4093,65.4663,65.3849,65.4419,51158.0
2017-10-30 14:40:00,80.45,80.51,80.4,80.44,129955.0,65.4419,65.4907,65.4012,65.4337,129955.0
2017-10-30 14:50:00,80.44,80.51,80.41,80.45,106419.0,65.4337,65.4907,65.4093,65.4419,106419.0
2017-10-30 15:00:00,80.45,80.47,80.34,80.44,138393.0,65.4419,65.4581,65.3524,65.4337,138393.0
2017-10-30 15:10:00,80.44,80.44,80.33,80.38,112036.0,65.4337,65.4337,65.3442,65.3849,112036.0
2017-10-30 15:20:00,80.39,80.44,80.37,80.42,138959.0,65.3931,65.4337,65.3768,65.4175,138959.0
2017-10-30 15:30:00,80.42,80.55,80.4,80.55,137810.0,65.4175,65.5232,65.4012,65.5232,137810.0
2017-10-30 15:40:00,80.55,80.58,80.51,80.56,199027.0,65.5232,65.5476,65.4907,65.5313,199027.0
2017-10-30 15:50:00,80.57,80.62,80.51,80.52,379916.0,65.5395,65.5801,65.4907,65.4988,379916.0
2017-10-31 09:30:00,80.47,80.57,80.14,80.57,107370.0,65.4581,65.5395,65.1897,65.5395,107370.0
2017-10-31 09:40:00,80.59,80.76,80.55,80.64,44133.0,65.5557,65.694,65.5232,65.5964,44133.0
2017-10-31 09:50:00,80.64,80.66,80.52,80.53,43782.0,65.5964,65.6127,65.4988,65.5069,43782.0
2017-10-31 10:00:00,80.54,80.56,80.5,80.51,151776.0,65.5151,65.5313,65.4825,65.4907,151776.0
2017-10-31 10:10:00,80.51,80.62,80.5,80.59,47120.0,65.4907,65.5801,65.4825,65.5557,47120.0
2017-10-31 10:20:00,80.6,80.61,80.51,80.54,65425.0,65.5639,65.572,65.4907,65.5151,65425.0
2017-10-31 10:30:00,80.53,80.69,80.52,80.68,47247.0,65.5069,65.6371,65.4988,65.629,47247.0
2017-10-31 10:40:00,80.68,80.77,80.65,80.68,63335.0,65.629,65.7022,65.6046,65.629,63335.0
2017-10-31 10:50:00,80.68,80.69,80.57,80.63,39194.0,65.629,65.6371,65.5395,65.5883,39194.0
2017-10-31 11:00:00,80.63,80.8,80.62,80.77,109547.0,65.5883,65.7266,65.5801,65.7022,109547.0
2017-10-31 11:10:00,80.78,80.81,80.52,80.56,85899.0,65.7103,65.7347,65.4988,65.5313,85899.0
2017-10-31 11:20:00,80.55,80.62,80.51,80.52,61614.0,65.5232,65.5801,65.4907,65.4988,61614.0
2017-10-31 11:30:00,80.52,80.58,80.47,80.52,88530.0,65.4988,65.5476,65.4581,65.4988,88530.0
2017-10-31 11:40:00,80.52,80.55,80.5,80.54,43741.0,65.4988,65.5232,65.4825,65.5151,43741.0
2017-10-31 11:50:00,80.53,80.56,80.37,80.37,72587.0,65.5069,65.5313,65.3768,65.3768,72587.0
2017-10-31 12:00:00,80.38,80.43,80.35,80.43,36542.0,65.3849,65.4256,65.3605,65.4256,36542.0
2017-10-31 12:10:00,80.43,80.44,80.37,80.39,33663.0,65.4256,65.4337,65.3768,65.3931,33663.0
2017-10-31 12:20:00,80.39,80.44,80.37,80.43,39850.0,65.3931,65.4337,65.3768,65.4256,39850.0
2017-10-31 12:30:00,80.44,80.51,80.4,80.42,53787.0,65.4337,65.4907,65.4012,65.4175,53787.0
2017-10-31 12:40:00,80.42,80.43,80.32,80.41,36224.0,65.4175,65.4256,65.3361,65.4093,36224.0
2017-10-31 12:50:00,80.41,80.41,80.34,80.34,25953.0,65.4093,65.4093,65.3524,65.3524,25953.0
2017-10-31 13:00:00,80.34,80.37,80.27,80.28,34698.0,65.3524,65.3768,65.2954,65.3036,34698.0
2017-10-31 13:10:00,80.29,80.34,80.26,80.33,72171.0,65.3117,65.3524,65.2873,65.3442,72171.0
2017-10-31 13:20:00,80.33,80.34,80.25,80.3,64553.0,65.3442,65.3524,65.2792,65.3198,64553.0
2017-10-31 13:30:00,80.31,80.35,80.26,80.34,119964.0,65.328,65.3605,65.2873,65.3524,119964.0
2017-10-31 13:40:00,80.34,80.35,80.26,80.29,82109.0,65.3524,65.3605,65.2873,65.3117,82109.0
2017-10-31 13:50:00,80.28,80.29,80.23,80.23,35964.0,65.3036,65.3117,65.2629,65.2629,35964.0
2017-10-31 14:00:00,80.23,80.26,80.21,80.25,33869.0,65.2629,65.2873,65.2466,65.2792,33869.0
2017-10-31 14:10:00,80.24,80.29,80.23,80.29,35390.0,65.271,65.3117,65.2629,65.3117,35390.0
2017-10-31 14:20:00,80.3,80.3,80.25,80.27,33388.0,65.3198,65.3198,65.2792,65.2954,33388.0
2017-10-31 14:30:00,80.26,80.27,80.21,80.23,31371.0,65.2873,65.2954,65.2466,65.2629,31371.0
2017-10-31 14:40:00,80.23,80.25,80.18,80.23,59920.0,65.2629,65.2792,65.2222,65.2629,59920.0
2017-10-31 14:50:00,80.22,80.35,80.22,80.34,55761.0,65.2548,65.3605,65.2548,65.3524,55761.0
2017-10-31 15:00:00,80.33,80.46,80.32,80.46,85981.0,65.3442,65.45,65.3361,65.45,85981.0
2017-10-31 15:10:00,80.45,80.53,80.43,80.5,76229.0,65.4419,65.5069,65.4256,65.4825,76229.0
2017-10-31 15:20:00,80.51,80.57,80.48,80.52,75550.0,65.4907,65.5395,65.4663,65.4988,75550.0
2017-10-31 15:30:00,80.52,80.54,80.46,80.5,129387.0,65.4988,65.5151,65.45,65.4825,129387.0
2017-10-31 15:40:00,80.5,80.53,80.48,80.51,213925.0,65.4825,65.5069,65.4663,65.4907,213925.0
2017-10-31 15:50:00,80.5,80.56,80.43,80.55,441929.0,65.4825,65.5313,65.4256,65.5232,441929.0
2017-11-01 09:30:00,80.42,80.71,80.01,80.69,222109.0,65.4175,65.6534,65.0839,65.6371,222109.0
2017-11-01 09:40:00,80.67,80.78,80.59,80.69,76551.0,65.6208,65.7103,65.5557,65.6371,76551.0
2017-11-01 09:50:00,80.7,80.82,80.64,80.73,122308.0,65.6452,65.7428,65.5964,65.6696,122308.0
2017-11-01 10:00:00,80.73,80.98,80.69,80.92,156148.0,65.6696,65.873,65.6371,65.8242,156148.0
2017-11-01 10:10:00,80.92,80.97,80.81,80.81,90878.0,65.8242,65.8649,65.7347,65.7347,90878.0
2017-11-01 10:20:00,80.81,81.04,80.77,80.9,134194.0,65.7347,65.9218,65.7022,65.8079,134194.0
2017-11-01 10:30:00,80.91,81.01,80.84,80.93,92276.0,65.816,65.8974,65.7591,65.8323,92276.0
2017-11-01 10:40:00,80.94,81.16,80.94,81.05,112078.0,65.8405,66.0194,65.8405,65.9299,112078.0
2017-11-01 10:50:00,81.05,81.06,80.89,80.94,105178.0,65.9299,65.9381,65.7998,65.8405,105178.0
2017-11-01 11:00:00,80.94,81.02,80.91,80.97,86033.0,65.8405,65.9055,65.816,65.8649,86033.0
2017-11-01 11:10:00,80.96,81.02,80.94,80.97,75832.0,65.8567,65.9055,65.8405,65.8649,75832.0
2017-11-01 11:20:00,80.97,80.99,80.92,80.92,56389.0,65.8649,65.8811,65.8242,65.8242,56389.0
2017-11-01 11:30:00,80.92,80.92,80.62,80.73,73939.0,65.8242,65.8242,65.5801,65.6696,73939.0
2017-11-01 11:40:00,80.74,80.77,80.62,80.62,70526.0,65.6778,65.7022,65.5801,65.5801,70526.0
2017-11-01 11:50:00,80.62,80.66,80.58,80.61,69117.0,65.5801,65.6127,65.5476,65.572,69117.0
2017-11-01 12:00:00,80.6,80.69,80.51,80.63,183282.0,65.5639,65.6371,65.4907,65.5883,183282.0
2017-11-01 12:10:00,80.63,80.66,80.56,80.6,92346.0,65.5883,65.6127,65.5313,65.5639,92346.0
2017-11-01 12:20:00,80.61,80.68,80.61,80.66,37608.0,65.572,65.629,65.572,65.6127,37608.0
2017-11-01 12:30:00,80.65,80.68,80.56,80.58,48061.0,65.6046,65.629,65.5313,65.5476,48061.0
2017-11-01 12:40:00,80.58,80.59,80.47,80.52,59388.0,65.5476,65.5557,65.4581,65.4988,59388.0
2017-11-01 12:50:00,80.52,80.52,80.46,80.5,48280.0,65.4988,65.4988,65.45,65.4825,48280.0
2017-11-01 13:00:00,80.5,80.54,80.47,80.48,69364.0,65.4825,65.5151,65.4581,65.4663,69364.0
2017-11-01 13:10:00,80.47,80.51,80.39,80.41,71056.0,65.4581,65.4907,65.3931,65.4093,71056.0
2017-11-01 13:20:00,80.43,80.55,80.41,80.48,130626.0,65.4256,65.5232,65.4093,65.4663,130626.0
2017-11-01 13:30:00,80.49,80.6,80.48,80.59,75950.0,65.4744,65.5639,65.4663,65.5557,75950.0
2017-11-01 13:40:00,80.59,80.61,80.48,80.52,94440.0,65.5557,65.572,65.4663,65.4988,94440.0
2017-11-01 13:50:00,80.53,80.53,80.47,80.49,125872.0,65.5069,65.5069,65.4581,65.4744,125872.0
2017-11-01 14:00:00,80.49,80.54,80.43,80.5,145142.0,65.4744,65.5151,65.4256,65.4825,145142.0
2017-11-01 14:10:00,80.5,80.56,80.38,80.5,155763.0,65.4825,65.5313,65.3849,65.4825,155763.0
2017-11-01 14:20:00,80.5,80.54,80.39,80.47,95871.0,65.4825,65.5151,65.3931,65.4581,95871.0
2017-11-01 14:30:00,80.48,80.51,80.43,80.49,81633.0,65.4663,65.4907,65.4256,65.4744,81633.0
2017-11-01 14:40:00,80.5,80.69,80.47,80.68,105015.0,65.4825,65.6371,65.4581,65.629,105015.0
2017-11-01 14:50:00,80.69,80.69,80.56,80.58,77292.0,65.6371,65.6371,65.5313,65.5476,77292.0
2017-11-01 15:00:00,80.58,80.59,80.49,80.5,197421.0,65.5476,65.5557,65.4744,65.4825,197421.0
2017-11-01 15:10:00,80.5,80.51,80.44,80.46,67096.0,65.4825,65.4907,65.4337,65.45,67096.0
2017-11-01 15:20:00,80.47,80.55,80.46,80.54,67272.0,65.4581,65.5232,65.45,65.5151,67272.0
2017-11-01 15:30:00,80.53,80.54,80.46,80.47,115316.0,65.5069,65.5151,65.45,65.4581,115316.0
2017-11-01 15:40:00,80.48,80.48,80.26,80.33,156526.0,65.4663,65.4663,65.2873,65.3442,156526.0
2017-11-01 15:50:00,80.34,80.39,80.26,80.31,371673.0,65.3524,65.3931,65.2873,65.328,371673.0
2017-11-02 09:30:00,80.3,80.54,80.15,80.29,150356.0,65.3198,65.5151,65.1978,65.3117,150356.0
2017-11-02 09:40:00,80.27,80.47,80.25,80.4,71410.0,65.2954,65.4581,65.2792,65.4012,71410.0
2017-11-02 09:50:00,80.38,80.58,80.34,80.36,93302.0,65.3849,65.5476,65.3524,65.3687,93302.0
2017-11-02 10:00:00,80.36,80.45,79.98,80.04,163442.0,65.3687,65.4419,65.0595,65.1083,163442.0
2017-11-02 10:10:00,80.04,80.09,79.63,79.68,201736.0,65.1083,65.149,64.7748,64.8155,201736.0
2017-11-02 10:20:00,79.65,79.78,79.38,79.51,205984.0,64.7911,64.8969,64.5715,64.6772,205984.0
2017-11-02 10:30:00,79.54,79.55,78.8,79.01,322668.0,64.7016,64.7098,64.0997,64.2705,322668.0
2017-11-02 10:40:00,79.01,79.33,78.97,79.24,114674.0,64.2705,64.5308,64.238,64.4576,114674.0
2017-11-02 10:50:00,79.24,79.34,79.21,79.3,66938.0,64.4576,64.5389,64.4332,64.5064,66938.0
2017-11-02 11:00:00,79.31,79.57,79.29,79.51,219221.0,64.5145,64.726,64.4983,64.6772,219221.0
2017-11-02 11:10:00,79.52,79.63,79.38,79.41,334191.0,64.6854,64.7748,64.5715,64.5959,334191.0
2017-11-02 11:20:00,79.42,79.66,79.41,79.43,92321.0,64.604,64.7992,64.5959,64.6121,92321.0
2017-11-02 11:30:00,79.45,79.62,79.44,79.58,193152.0,64.6284,64.7667,64.6203,64.7342,193152.0
2017-11-02 11:40:00,79.59,79.8,79.58,79.59,64702.0,64.7423,64.9131,64.7342,64.7423,64702.0
2017-11-02 11:50:00,79.59,79.63,79.29,79.31,64247.0,64.7423,64.7748,64.4983,64.5145,64247.0
2017-11-02 12:00:00,79.31,79.33,78.94,78.97,84177.0,64.5145,64.5308,64.2136,64.238,84177.0
2017-11-02 12:10:00,78.99,79.03,78.65,78.77,106922.0,64.2542,64.2868,63.9777,64.0753,106922.0
2017-11-02 12:20:00,78.77,78.88,78.75,78.83,46180.0,64.0753,64.1648,64.059,64.1241,46180.0
2017-11-02 12:30:00,78.84,78.99,78.84,78.86,62146.0,64.1322,64.2542,64.1322,64.1485,62146.0
2017-11-02 12:40:00,78.86,78.89,78.77,78.77,74379.0,64.1485,64.1729,64.0753,64.0753,74379.0
2017-11-02 12:50:00,78.77,78.79,78.69,78.72,91099.0,64.0753,64.0915,64.0102,64.0346,91099.0
2017-11-02 13:00:00,78.71,78.84,78.69,78.7,58012.0,64.0265,64.1322,64.0102,64.0183,58012.0
2017-11-02 13:10:00,78.7,78.78,78.69,78.77,78157.0,64.0183,64.0834,64.0102,64.0753,78157.0
2017-11-02 13:20:00,78.77,78.8,78.53,78.57,127488.0,64.0753,64.0997,63.88,63.9126,127488.0
2017-11-02 13:30:00,78.58,78.66,78.29,78.33,308895.0,63.9207,63.9858,63.6848,63.7174,308895.0
2017-11-02 13:40:00,78.33,78.71,78.09,78.59,404820.0,63.7174,64.0265,63.5221,63.9289,404820.0
2017-11-02 13:50:00,78.6,79.1,78.59,79.06,141842.0,63.937,64.3437,63.9289,64.3112,141842.0
2017-11-02 14:00:00,79.04,79.16,78.95,79.1,96421.0,64.2949,64.3925,64.2217,64.3437,96421.0
2017-11-02 14:10:00,79.09,79.1,78.94,78.96,143350.0,64.3356,64.3437,64.2136,64.2298,143350.0
2017-11-02 14:20:00,78.96,78.98,78.87,78.93,81535.0,64.2298,64.2461,64.1566,64.2054,81535.0
2017-11-02 14:30:00,78.93,78.94,78.62,78.64,143956.0,64.2054,64.2136,63.9533,63.9695,143956.0
2017-11-02 14:40:00,78.63,78.65,78.44,78.45,128441.0,63.9614,63.9777,63.8068,63.815,128441.0
2017-11-02 14:50:00,78.46,78.47,78.01,78.02,164427.0,63.8231,63.8312,63.4571,63.4652,164427.0
2017-11-02 15:00:00,78.03,78.06,77.92,77.94,492540.0,63.4733,63.4977,63.3838,63.4001,492540.0
2017-11-02 15:10:00,77.94,77.96,77.75,77.76,203426.0,63.4001,63.4164,63.2456,63.2537,203426.0
2017-11-02 15:20:00,77.76,77.92,77.17,77.87,535527.0,63.2537,63.3838,62.7738,63.3432,535527.0
2017-11-02 15:30:00,77.87,78.24,77.8,78.05,478279.0,63.3432,63.6441,63.2862,63.4896,478279.0
2017-11-02 15:40:00,78.05,78.15,77.98,77.98,281042.0,63.4896,63.5709,63.4326,63.4326,281042.0
2017-11-02 15:50:00,77.99,77.99,77.79,77.85,1145131.0,63.4408,63.4408,63.2781,63.3269,1145131.0
2017-11-03 09:30:00,77.62,77.67,77.06,77.35,201874.0,63.1398,63.1805,62.6843,62.9202,201874.0
2017-11-03 09:40:00,77.34,77.41,77.17,77.39,263894.0,62.912,62.969,62.7738,62.9527,263894.0
2017-11-03 09:50:00,77.39,77.9,77.38,77.65,436332.0,62.9527,63.3676,62.9446,63.1642,436332.0
2017-11-03 10:00:00,77.65,77.81,77.53,77.79,440156.0,63.1642,63.2944,63.0666,63.2781,440156.0
2017-11-03 10:10:00,77.79,77.81,77.66,77.75,225088.0,63.2781,63.2944,63.1723,63.2456,225088.0
2017-11-03 10:20:00,77.74,78.16,77.71,78.03,530247.0,63.2374,63.5791,63.213,63.4733,530247.0
2017-11-03 10:30:00,78.03,78.05,77.91,77.99,243238.0,63.4733,63.4896,63.3757,63.4408,243238.0
2017-11-03 10:40:00,78.0,78.13,77.96,77.96,360248.0,63.4489,63.5547,63.4164,63.4164,360248.0
2017-11-03 10:50:00,77.96,78.04,77.87,78.0,107791.0,63.4164,63.4815,63.3432,63.4489,107791.0
2017-11-03 11:00:00,78.0,78.02,77.85,77.88,64801.0,63.4489,63.4652,63.3269,63.3513,64801.0
2017-11-03 11:10:00,77.89,78.29,77.88,78.29,306099.0,63.3594,63.6848,63.3513,63.6848,306099.0
2017-11-03 11:20:00,78.29,78.5,78.25,78.31,141810.0,63.6848,63.8556,63.6523,63.7011,141810.0
2017-11-03 11:30:00,78.31,78.34,78.25,78.33,73364.0,63.7011,63.7255,63.6523,63.7174,73364.0
2017-11-03 11:40:00,78.32,78.37,78.14,78.26,110133.0,63.7092,63.7499,63.5628,63.6604,110133.0
2017-11-03 11:50:00,78.28,78.29,78.14,78.24,72314.0,63.6767,63.6848,63.5628,63.6441,72314.0
2017-11-03 12:00:00,78.24,78.5,78.23,78.49,98807.0,63.6441,63.8556,63.636,63.8475,98807.0
2017-11-03 12:10:00,78.5,78.52,78.42,78.49,65648.0,63.8556,63.8719,63.7906,63.8475,65648.0
2017-11-03 12:20:00,78.49,78.52,78.37,78.44,81135.0,63.8475,63.8719,63.7499,63.8068,81135.0
2017-11-03 12:30:00,78.45,78.49,78.32,78.36,60960.0,63.815,63.8475,63.7092,63.7418,60960.0
2017-11-03 12:40:00,78.37,78.4,78.27,78.28,52528.0,63.7499,63.7743,63.6685,63.6767,52528.0
2017-11-03 12:50:00,78.27,78.44,78.26,78.44,46089.0,63.6685,63.8068,63.6604,63.8068,46089.0
2017-11-03 13:00:00,78.44,78.49,78.4,78.45,35778.0,63.8068,63.8475,63.7743,63.815,35778.0
2017-11-03 13:10:00,78.45,78.47,78.41,78.45,49572.0,63.815,63.8312,63.7824,63.815,49572.0
2017-11-03 13:20:00,78.48,78.51,78.43,78.45,75778.0,63.8394,63.8638,63.7987,63.815,75778.0
2017-11-03 13:30:00,78.45,78.6,78.41,78.53,160926.0,63.815,63.937,63.7824,63.88,160926.0
2017-11-03 13:40:00,78.53,78.58,78.44,78.5,48226.0,63.88,63.9207,63.8068,63.8556,48226.0
2017-11-03 13:50:00,78.49,78.55,78.48,78.52,41904.0,63.8475,63.8963,63.8394,63.8719,41904.0
2017-11-03 14:00:00,78.53,78.63,78.52,78.62,52547.0,63.88,63.9614,63.8719,63.9533,52547.0
2017-11-03 14:10:00,78.62,78.68,78.61,78.64,95288.0,63.9533,64.0021,63.9451,63.9695,95288.0
2017-11-03 14:20:00,78.64,78.71,78.54,78.7,106365.0,63.9695,64.0265,63.8882,64.0183,106365.0
2017-11-03 14:30:00,78.69,78.7,78.56,78.65,156951.0,64.0102,64.0183,63.9044,63.9777,156951.0
2017-11-03 14:40:00,78.64,78.65,78.6,78.65,85828.0,63.9695,63.9777,63.937,63.9777,85828.0
2017-11-03 14:50:00,78.64,78.64,78.54,78.58,112924.0,63.9695,63.9695,63.8882,63.9207,112924.0
2017-11-03 15:00:00,78.57,78.65,78.55,78.61,171738.0,63.9126,63.9777,63.8963,63.9451,171738.0
2017-11-03 15:10:00,78.62,78.65,78.59,78.59,189163.0,63.9533,63.9777,63.9289,63.9289,189163.0
2017-11-03 15:20:00,78.59,78.62,78.41,78.44,80522.0,63.9289,63.9533,63.7824,63.8068,80522.0
2017-11-03 15:30:00,78.44,78.47,78.37,78.45,116961.0,63.8068,63.8312,63.7499,63.815,116961.0
2017-11-03 15:40:00,78.44,78.48,78.4,78.44,114983.0,63.8068,63.8394,63.7743,63.8068,114983.0
2017-11-03 15:50:00,78.45,78.45,78.32,78.44,458847.0,63.815,63.815,63.7092,63.8068,458847.0
2017-11-06 09:30:00,78.46,78.49,78.14,78.29,89202.0,63.8231,63.8475,63.5628,63.6848,89202.0
2017-11-06 09:40:00,78.29,78.45,78.21,78.41,53858.0,63.6848,63.815,63.6197,63.7824,53858.0
2017-11-06 09:50:00,78.42,78.46,78.27,78.3,58141.0,63.7906,63.8231,63.6685,63.693,58141.0
2017-11-06 10:00:00,78.3,78.35,78.19,78.29,84935.0,63.693,63.7336,63.6035,63.6848,84935.0
2017-11-06 10:10:00,78.3,78.4,78.24,78.37,86588.0,63.693,63.7743,63.6441,63.7499,86588.0
2017-11-06 10:20:00,78.37,78.39,78.33,78.33,26171.0,63.7499,63.7662,63.7174,63.7174,26171.0
2017-11-06 10:30:00,78.33,78.33,78.17,78.19,41161.0,63.7174,63.7174,63.5872,63.6035,41161.0
2017-11-06 10:40:00,78.19,78.37,78.17,78.36,37244.0,63.6035,63.7499,63.5872,63.7418,37244.0
2017-11-06 10:50:00,78.35,78.36,78.03,78.05,70007.0,63.7336,63.7418,63.4733,63.4896,70007.0
2017-11-06 11:00:00,78.05,78.05,77.92,77.94,58793.0,63.4896,63.4896,63.3838,63.4001,58793.0
2017-11-06 11:10:00,77.95,78.02,77.93,78.0,39644.0,63.4082,63.4652,63.392,63.4489,39644.0
2017-11-06 11:20:00,78.0,78.07,77.97,77.98,102804.0,63.4489,63.5059,63.4245,63.4326,102804.0
2017-11-06 11:30:00,77.98,77.99,77.92,77.94,37829.0,63.4326,63.4408,63.3838,63.4001,37829.0
2017-11-06 11:40:00,77.95,77.98,77.81,77.81,35467.0,63.4082,63.4326,63.2944,63.2944,35467.0
2017-11-06 11:50:00,77.81,77.81,77.64,77.67,78027.0,63.2944,63.2944,63.1561,63.1805,78027.0
2017-11-06 12:00:00,77.67,77.77,77.62,77.72,106823.0,63.1805,63.2618,63.1398,63.2212,106823.0
2017-11-06 12:10:00,77.72,77.99,77.7,77.96,71853.0,63.2212,63.4408,63.2049,63.4164,71853.0
2017-11-06 12:20:00,77.98,77.99,77.85,77.89,25372.0,63.4326,63.4408,63.3269,63.3594,25372.0
2017-11-06 12:30:00,77.88,77.89,77.83,77.87,31587.0,63.3513,63.3594,63.3106,63.3432,31587.0
2017-11-06 12:40:00,77.87,77.93,77.85,77.87,42153.0,63.3432,63.392,63.3269,63.3432,42153.0
2017-11-06 12:50:00,77.87,77.88,77.81,77.84,33433.0,63.3432,63.3513,63.2944,63.3188,33433.0
2017-11-06 13:00:00,77.84,77.85,77.79,77.81,18561.0,63.3188,63.3269,63.2781,63.2944,18561.0
2017-11-06 13:10:00,77.81,77.83,77.73,77.73,83697.0,63.2944,63.3106,63.2293,63.2293,83697.0
2017-11-06 13:20:00,77.74,77.77,77.7,77.71,36243.0,63.2374,63.2618,63.2049,63.213,36243.0
2017-11-06 13:30:00,77.72,77.78,77.71,77.76,38246.0,63.2212,63.27,63.213,63.2537,38246.0
2017-11-06 13:40:00,77.76,77.79,77.72,77.74,72344.0,63.2537,63.2781,63.2212,63.2374,72344.0
2017-11-06 13:50:00,77.75,77.77,77.74,77.75,42338.0,63.2456,63.2618,63.2374,63.2456,42338.0
2017-11-06 14:00:00,77.75,77.76,77.71,77.75,81305.0,63.2456,63.2537,63.213,63.2456,81305.0
2017-11-06 14:10:00,77.74,77.77,77.71,77.77,36294.0,63.2374,63.2618,63.213,63.2618,36294.0
2017-11-06 14:20:00,77.76,77.81,77.72,77.73,81419.0,63.2537,63.2944,63.2212,63.2293,81419.0
2017-11-06 14:30:00,77.73,77.73,77.68,77.73,42377.0,63.2293,63.2293,63.1886,63.2293,42377.0
2017-11-06 14:40:00,77.72,77.9,77.69,77.84,158859.0,63.2212,63.3676,63.1967,63.3188,158859.0
2017-11-06 14:50:00,77.84,77.88,77.83,77.84,38475.0,63.3188,63.3513,63.3106,63.3188,38475.0
2017-11-06 15:00:00,77.85,77.86,77.75,77.75,70682.0,63.3269,63.335,63.2456,63.2456,70682.0
2017-11-06 15:10:00,77.75,77.78,77.69,77.7,50284.0,63.2456,63.27,63.1967,63.2049,50284.0
2017-11-06 15:20:00,77.69,77.7,77.64,77.67,100104.0,63.1967,63.2049,63.1561,63.1805,100104.0
2017-11-06 15:30:00,77.69,77.78,77.65,77.73,197518.0,63.1967,63.27,63.1642,63.2293,197518.0
2017-11-06 15:40:00,77.73,77.74,77.66,77.73,111695.0,63.2293,63.2374,63.1723,63.2293,111695.0
2017-11-06 15:50:00,77.73,77.73,77.65,77.7,284603.0,63.2293,63.2293,63.1642,63.2049,284603.0
2017-11-07 09:30:00,77.9,78.05,77.69,77.7,137567.0,63.3676,63.4896,63.1967,63.2049,137567.0
2017-11-07 09:40:00,77.69,77.88,77.69,77.75,86210.0,63.1967,63.3513,63.1967,63.2456,86210.0
2017-11-07 09:50:00,77.77,77.87,77.72,77.84,92926.0,63.2618,63.3432,63.2212,63.3188,92926.0
2017-11-07 10:00:00,77.85,77.91,77.77,77.82,54819.0,63.3269,63.3757,63.2618,63.3025,54819.0
2017-11-07 10:10:00,77.82,77.91,77.78,77.8,145991.0,63.3025,63.3757,63.27,63.2862,145991.0
2017-11-07 10:20:00,77.8,77.84,77.75,77.78,41869.0,63.2862,63.3188,63.2456,63.27,41869.0
2017-11-07 10:30:00,77.78,77.78,77.65,77.73,61437.0,63.27,63.27,63.1642,63.2293,61437.0
2017-11-07 10:40:00,77.73,77.88,77.72,77.72,69579.0,63.2293,63.3513,63.2212,63.2212,69579.0
2017-11-07 10:50:00,77.73,77.8,77.7,77.75,49002.0,63.2293,63.2862,63.2049,63.2456,49002.0
2017-11-07 11:00:00,77.75,77.89,77.73,77.87,55929.0,63.2456,63.3594,63.2293,63.3432,55929.0
2017-11-07 11:10:00,77.86,78.07,77.8,78.07,146242.0,63.335,63.5059,63.2862,63.5059,146242.0
2017-11-07 11:20:00,78.06,78.19,77.91,77.93,48291.0,63.4977,63.6035,63.3757,63.392,48291.0
2017-11-07 11:30:00,77.93,78.0,77.84,77.85,36940.0,63.392,63.4489,63.3188,63.3269,36940.0
2017-11-07 11:40:00,77.84,77.9,77.8,77.81,38904.0,63.3188,63.3676,63.2862,63.2944,38904.0
2017-11-07 11:50:00,77.81,77.84,77.7,77.76,52704.0,63.2944,63.3188,63.2049,63.2537,52704.0
2017-11-07 12:00:00,77.77,77.91,77.74,77.88,95603.0,63.2618,63.3757,63.2374,63.3513,95603.0
2017-11-07 12:10:00,77.88,77.88,77.74,77.78,54039.0,63.3513,63.3513,63.2374,63.27,54039.0
2017-11-07 12:20:00,77.78,77.89,77.77,77.84,26317.0,63.27,63.3594,63.2618,63.3188,26317.0
2017-11-07 12:30:00,77.82,77.89,77.81,77.86,29748.0,63.3025,63.3594,63.2944,63.335,29748.0
2017-11-07 12:40:00,77.86,77.87,77.82,77.87,24288.0,63.335,63.3432,63.3025,63.3432,24288.0
2017-11-07 12:50:00,77.87,77.9,77.84,77.84,41110.0,63.3432,63.3676,63.3188,63.3188,41110.0
2017-11-07 13:00:00,77.84,77.9,77.83,77.87,76270.0,63.3188,63.3676,63.3106,63.3432,76270.0
2017-11-07 13:10:00,77.88,77.9,77.83,77.85,70861.0,63.3513,63.3676,63.3106,63.3269,70861.0
2017-11-07 13:20:00,77.85,77.85,77.79,77.84,35381.0,63.3269,63.3269,63.2781,63.3188,35381.0
2017-11-07 13:30:00,77.84,77.86,77.8,77.84,25265.0,63.3188,63.335,63.2862,63.3188,25265.0
2017-11-07 13:40:00,77.84,77.85,77.75,77.8,64021.0,63.3188,63.3269,63.2456,63.2862,64021.0
2017-11-07 13:50:00,77.79,77.8,77.74,77.77,97687.0,63.2781,63.2862,63.2374,63.2618,97687.0
2017-11-07 14:00:00,77.76,77.77,77.73,77.76,50227.0,63.2537,63.2618,63.2293,63.2537,50227.0
2017-11-07 14:10:00,77.76,77.77,77.73,77.77,102689.0,63.2537,63.2618,63.2293,63.2618,102689.0
2017-11-07 14:20:00,77.77,77.83,77.75,77.81,103889.0,63.2618,63.3106,63.2456,63.2944,103889.0
2017-11-07 14:30:00,77.8,77.86,77.75,77.85,106088.0,63.2862,63.335,63.2456,63.3269,106088.0
2017-11-07 14:40:00,77.85,77.85,77.77,77.81,48227.0,63.3269,63.3269,63.2618,63.2944,48227.0
2017-11-07 14:50:00,77.81,77.83,77.77,77.81,52427.0,63.2944,63.3106,63.2618,63.2944,52427.0
2017-11-07 15:00:00,77.82,77.85,77.79,77.85,82847.0,63.3025,63.3269,63.2781,63.3269,82847.0
2017-11-07 15:10:00,77.85,77.89,77.83,77.84,65655.0,63.3269,63.3594,63.3106,63.3188,65655.0
2017-11-07 15:20:00,77.84,77.87,77.82,77.84,81600.0,63.3188,63.3432,63.3025,63.3188,81600.0
2017-11-07 15:30:00,77.84,77.89,77.77,77.87,60808.0,63.3188,63.3594,63.2618,63.3432,60808.0
2017-11-07 15:40:00,77.87,77.91,77.84,77.9,160201.0,63.3432,63.3757,63.3188,63.3676,160201.0
2017-11-07 15:50:00,77.91,78.02,77.89,78.0,312080.0,63.3757,63.4652,63.3594,63.4489,312080.0
2017-11-08 09:30:00,78.16,78.16,77.71,77.81,127555.0,63.5791,63.5791,63.213,63.2944,127555.0
2017-11-08 09:40:00,77.81,77.99,77.54,77.56,248714.0,63.2944,63.4408,63.0747,63.091,248714.0
2017-11-08 09:50:00,77.56,77.61,77.27,77.3,134359.0,63.091,63.1317,62.8551,62.8795,134359.0
2017-11-08 10:00:00,77.31,77.44,77.22,77.39,80986.0,62.8876,62.9934,62.8144,62.9527,80986.0
2017-11-08 10:10:00,77.39,77.53,77.38,77.44,189230.0,62.9527,63.0666,62.9446,62.9934,189230.0
2017-11-08 10:20:00,77.44,77.5,77.34,77.48,58650.0,62.9934,63.0422,62.912,63.0259,58650.0
2017-11-08 10:30:00,77.47,77.5,77.44,77.47,98487.0,63.0178,63.0422,62.9934,63.0178,98487.0
2017-11-08 10:40:00,77.48,77.55,77.46,77.5,42328.0,63.0259,63.0829,63.0097,63.0422,42328.0
2017-11-08 10:50:00,77.5,77.55,77.47,77.5,68010.0,63.0422,63.0829,63.0178,63.0422,68010.0
2017-11-08 11:00:00,77.5,77.53,77.47,77.5,68457.0,63.0422,63.0666,63.0178,63.0422,68457.0
2017-11-08 11:10:00,77.49,77.52,77.44,77.45,89275.0,63.0341,63.0585,62.9934,63.0015,89275.0
2017-11-08 11:20:00,77.45,77.51,77.44,77.48,57401.0,63.0015,63.0503,62.9934,63.0259,57401.0
2017-11-08 11:30:00,77.47,77.54,77.47,77.5,41640.0,63.0178,63.0747,63.0178,63.0422,41640.0
2017-11-08 11:40:00,77.5,77.54,77.44,77.46,111499.0,63.0422,63.0747,62.9934,63.0097,111499.0
2017-11-08 11:50:00,77.45,77.58,77.44,77.52,111782.0,63.0015,63.1073,62.9934,63.0585,111782.0
2017-11-08 12:00:00,77.53,77.57,77.49,77.51,40574.0,63.0666,63.0991,63.0341,63.0503,40574.0
2017-11-08 12:10:00,77.51,77.55,77.44,77.46,43474.0,63.0503,63.0829,62.9934,63.0097,43474.0
2017-11-08 12:20:00,77.45,77.49,77.44,77.47,26847.0,63.0015,63.0341,62.9934,63.0178,26847.0
2017-11-08 12:30:00,77.46,77.53,77.46,77.53,48448.0,63.0097,63.0666,63.0097,63.0666,48448.0
2017-11-08 12:40:00,77.53,77.55,77.5,77.52,32674.0,63.0666,63.0829,63.0422,63.0585,32674.0
2017-11-08 12:50:00,77.52,77.64,77.51,77.57,23780.0,63.0585,63.1561,63.0503,63.0991,23780.0
2017-11-08 13:00:00,77.57,77.65,77.56,77.65,34021.0,63.0991,63.1642,63.091,63.1642,34021.0
2017-11-08 13:10:00,77.65,77.66,77.59,77.61,39461.0,63.1642,63.1723,63.1154,63.1317,39461.0
2017-11-08 13:20:00,77.61,77.75,77.6,77.75,33533.0,63.1317,63.2456,63.1235,63.2456,33533.0
2017-11-08 13:30:00,77.75,77.8,77.69,77.79,48178.0,63.2456,63.2862,63.1967,63.2781,48178.0
2017-11-08 13:40:00,77.79,77.91,77.77,77.8,56760.0,63.2781,63.3757,63.2618,63.2862,56760.0
2017-11-08 13:50:00,77.79,77.8,77.75,77.76,40098.0,63.2781,63.2862,63.2456,63.2537,40098.0
2017-11-08 14:00:00,77.77,77.86,77.76,77.78,75344.0,63.2618,63.335,63.2537,63.27,75344.0
2017-11-08 14:10:00,77.78,77.84,77.77,77.84,46937.0,63.27,63.3188,63.2618,63.3188,46937.0
2017-11-08 14:20:00,77.83,77.83,77.76,77.79,55339.0,63.3106,63.3106,63.2537,63.2781,55339.0
2017-11-08 14:30:00,77.78,77.86,77.77,77.84,47105.0,63.27,63.335,63.2618,63.3188,47105.0
2017-11-08 14:40:00,77.85,77.85,77.8,77.85,50206.0,63.3269,63.3269,63.2862,63.3269,50206.0
2017-11-08 14:50:00,77.84,77.85,77.77,77.79,52038.0,63.3188,63.3269,63.2618,63.2781,52038.0
2017-11-08 15:00:00,77.78,77.81,77.76,77.76,64320.0,63.27,63.2944,63.2537,63.2537,64320.0
2017-11-08 15:10:00,77.77,77.96,77.76,77.96,118319.0,63.2618,63.4164,63.2537,63.4164,118319.0
2017-11-08 15:20:00,77.96,77.96,77.88,77.92,129519.0,63.4164,63.4164,63.3513,63.3838,129519.0
2017-11-08 15:30:00,77.92,78.09,77.91,78.05,208351.0,63.3838,63.5221,63.3757,63.4896,208351.0
2017-11-08 15:40:00,78.06,78.06,77.9,77.91,184958.0,63.4977,63.4977,63.3676,63.3757,184958.0
2017-11-08 15:50:00,77.91,77.95,77.78,77.8,645111.0,63.3757,63.4082,63.27,63.2862,645111.0
2017-11-09 09:30:00,80.14,80.14,79.52,79.53,540427.0,65.1897,65.1897,64.6854,64.6935,540427.0
2017-11-09 09:40:00,79.54,80.05,79.46,79.93,380064.0,64.7016,65.1165,64.6366,65.0189,380064.0
2017-11-09 09:50:00,79.96,80.11,79.79,80.08,618693.0,65.0433,65.1653,64.905,65.1409,618693.0
2017-11-09 10:00:00,80.1,80.31,80.04,80.17,233246.0,65.1572,65.328,65.1083,65.2141,233246.0
2017-11-09 10:10:00,80.18,80.34,80.18,80.33,223701.0,65.2222,65.3524,65.2222,65.3442,223701.0
2017-11-09 10:20:00,80.31,80.62,80.31,80.54,526091.0,65.328,65.5801,65.328,65.5151,526091.0
2017-11-09 10:30:00,80.55,80.66,80.55,80.59,186747.0,65.5232,65.6127,65.5232,65.5557,186747.0
2017-11-09 10:40:00,80.57,80.61,80.52,80.6,113700.0,65.5395,65.572,65.4988,65.5639,113700.0
2017-11-09 10:50:00,80.59,80.72,80.56,80.62,315797.0,65.5557,65.6615,65.5313,65.5801,315797.0
2017-11-09 11:00:00,80.62,80.74,80.59,80.69,123372.0,65.5801,65.6778,65.5557,65.6371,123372.0
2017-11-09 11:10:00,80.7,80.93,80.65,80.92,165315.0,65.6452,65.8323,65.6046,65.8242,165315.0
2017-11-09 11:20:00,80.93,81.0,80.67,80.67,183769.0,65.8323,65.8893,65.6208,65.6208,183769.0
2017-11-09 11:30:00,80.66,80.67,80.49,80.5,141471.0,65.6127,65.6208,65.4744,65.4825,141471.0
2017-11-09 11:40:00,80.5,80.6,80.39,80.55,86582.0,65.4825,65.5639,65.3931,65.5232,86582.0
2017-11-09 11:50:00,80.54,80.6,80.43,80.58,332282.0,65.5151,65.5639,65.4256,65.5476,332282.0
2017-11-09 12:00:00,80.6,80.73,80.5,80.69,277521.0,65.5639,65.6696,65.4825,65.6371,277521.0
2017-11-09 12:10:00,80.69,80.7,80.45,80.59,157944.0,65.6371,65.6452,65.4419,65.5557,157944.0
2017-11-09 12:20:00,80.59,80.63,80.48,80.51,82055.0,65.5557,65.5883,65.4663,65.4907,82055.0
2017-11-09 12:30:00,80.51,80.62,80.49,80.56,85100.0,65.4907,65.5801,65.4744,65.5313,85100.0
2017-11-09 12:40:00,80.56,80.58,80.49,80.57,103739.0,65.5313,65.5476,65.4744,65.5395,103739.0
2017-11-09 12:50:00,80.56,80.61,80.54,80.59,169062.0,65.5313,65.572,65.5151,65.5557,169062.0
2017-11-09 13:00:00,80.6,80.61,80.51,80.57,112788.0,65.5639,65.572,65.4907,65.5395,112788.0
2017-11-09 13:10:00,80.56,80.61,80.54,80.58,68576.0,65.5313,65.572,65.5151,65.5476,68576.0
2017-11-09 13:20:00,80.57,80.6,80.55,80.58,79912.0,65.5395,65.5639,65.5232,65.5476,79912.0
2017-11-09 13:30:00,80.57,80.61,80.56,80.57,101594.0,65.5395,65.572,65.5313,65.5395,101594.0
2017-11-09 13:40:00,80.56,80.59,80.53,80.59,93131.0,65.5313,65.5557,65.5069,65.5557,93131.0
2017-11-09 13:50:00,80.59,80.72,80.58,80.69,102871.0,65.5557,65.6615,65.5476,65.6371,102871.0
2017-11-09 14:00:00,80.69,80.69,80.59,80.65,98835.0,65.6371,65.6371,65.5557,65.6046,98835.0
2017-11-09 14:10:00,80.65,80.67,80.62,80.66,60707.0,65.6046,65.6208,65.5801,65.6127,60707.0
2017-11-09 14:20:00,80.65,80.68,80.63,80.68,69058.0,65.6046,65.629,65.5883,65.629,69058.0
2017-11-09 14:30:00,80.68,80.74,80.62,80.68,78375.0,65.629,65.6778,65.5801,65.629,78375.0
2017-11-09 14:40:00,80.67,80.68,80.57,80.6,57304.0,65.6208,65.629,65.5395,65.5639,57304.0
2017-11-09 14:50:00,80.6,80.81,80.59,80.8,87279.0,65.5639,65.7347,65.5557,65.7266,87279.0
2017-11-09 15:00:00,80.8,80.85,80.72,80.84,119698.0,65.7266,65.7672,65.6615,65.7591,119698.0
2017-11-09 15:10:00,80.84,80.99,80.82,80.98,96080.0,65.7591,65.8811,65.7428,65.873,96080.0
2017-11-09 15:20:00,80.98,81.09,80.95,81.09,164125.0,65.873,65.9625,65.8486,65.9625,164125.0
2017-11-09 15:30:00,81.09,81.12,81.0,81.05,228490.0,65.9625,65.9869,65.8893,65.9299,228490.0
2017-11-09 15:40:00,81.05,81.09,80.86,80.94,270953.0,65.9299,65.9625,65.7754,65.8405,270953.0
2017-11-09 15:50:00,80.94,81.02,80.8,80.82,734621.0,65.8405,65.9055,65.7266,65.7428,734621.0
2017-11-10 09:30:00,80.4,80.47,79.39,79.51,288353.0,65.4012,65.4581,64.5796,64.6772,288353.0
2017-11-10 09:40:00,79.49,79.5,79.11,79.41,280634.0,64.661,64.6691,64.3518,64.5959,280634.0
2017-11-10 09:50:00,79.41,79.42,79.07,79.14,248504.0,64.5959,64.604,64.3193,64.3762,248504.0
2017-11-10 10:00:00,79.18,79.41,79.18,79.25,163126.0,64.4088,64.5959,64.4088,64.4657,163126.0
2017-11-10 10:10:00,79.26,79.44,79.14,79.44,313867.0,64.4739,64.6203,64.3762,64.6203,313867.0
2017-11-10 10:20:00,79.44,79.52,78.92,79.0,164242.0,64.6203,64.6854,64.1973,64.2624,164242.0
2017-11-10 10:30:00,79.0,79.0,78.52,78.73,229177.0,64.2624,64.2624,63.8719,64.0427,229177.0
2017-11-10 10:40:00,78.73,78.77,78.58,78.66,62491.0,64.0427,64.0753,63.9207,63.9858,62491.0
2017-11-10 10:50:00,78.67,78.69,78.42,78.48,215618.0,63.9939,64.0102,63.7906,63.8394,215618.0
2017-11-10 11:00:00,78.49,78.57,78.37,78.5,419641.0,63.8475,63.9126,63.7499,63.8556,419641.0
2017-11-10 11:10:00,78.51,78.84,78.45,78.76,299799.0,63.8638,64.1322,63.815,64.0671,299799.0
2017-11-10 11:20:00,78.77,78.87,78.65,78.79,99554.0,64.0753,64.1566,63.9777,64.0915,99554.0
2017-11-10 11:30:00,78.79,79.08,78.77,78.95,196256.0,64.0915,64.3274,64.0753,64.2217,196256.0
2017-11-10 11:40:00,78.93,78.98,78.83,78.86,76341.0,64.2054,64.2461,64.1241,64.1485,76341.0
2017-11-10 11:50:00,78.85,78.91,78.81,78.86,42235.0,64.1403,64.1892,64.1078,64.1485,42235.0
2017-11-10 12:00:00,78.86,78.96,78.81,78.88,69901.0,64.1485,64.2298,64.1078,64.1648,69901.0
2017-11-10 12:10:00,78.88,78.93,78.79,78.81,49169.0,64.1648,64.2054,64.0915,64.1078,49169.0
2017-11-10 12:20:00,78.81,78.86,78.7,78.71,63735.0,64.1078,64.1485,64.0183,64.0265,63735.0
2017-11-10 12:30:00,78.71,78.81,78.7,78.7,56144.0,64.0265,64.1078,64.0183,64.0183,56144.0
2017-11-10 12:40:00,78.7,78.73,78.6,78.61,42035.0,64.0183,64.0427,63.937,63.9451,42035.0
2017-11-10 12:50:00,78.61,78.61,78.48,78.48,50207.0,63.9451,63.9451,63.8394,63.8394,50207.0
2017-11-10 13:00:00,78.48,78.54,78.43,78.46,82881.0,63.8394,63.8882,63.7987,63.8231,82881.0
2017-11-10 13:10:00,78.46,78.52,78.31,78.51,71328.0,63.8231,63.8719,63.7011,63.8638,71328.0
2017-11-10 13:20:00,78.52,78.59,78.48,78.58,51077.0,63.8719,63.9289,63.8394,63.9207,51077.0
2017-11-10 13:30:00,78.58,78.61,78.47,78.53,52817.0,63.9207,63.9451,63.8312,63.88,52817.0
2017-11-10 13:40:00,78.53,78.6,78.47,78.59,57186.0,63.88,63.937,63.8312,63.9289,57186.0
2017-11-10 13:50:00,78.58,78.77,78.58,78.77,45067.0,63.9207,64.0753,63.9207,64.0753,45067.0
2017-11-10 14:00:00,78.76,78.81,78.72,78.8,64732.0,64.0671,64.1078,64.0346,64.0997,64732.0
2017-11-10 14:10:00,78.8,78.87,78.72,78.83,104896.0,64.0997,64.1566,64.0346,64.1241,104896.0
2017-11-10 14:20:00,78.82,78.9,78.78,78.88,49928.0,64.1159,64.181,64.0834,64.1648,49928.0
2017-11-10 14:30:00,78.87,79.01,78.87,78.99,85261.0,64.1566,64.2705,64.1566,64.2542,85261.0
2017-11-10 14:40:00,78.98,79.0,78.95,79.0,107232.0,64.2461,64.2624,64.2217,64.2624,107232.0
2017-11-10 14:50:00,79.0,79.23,78.96,79.2,234179.0,64.2624,64.4495,64.2298,64.4251,234179.0
2017-11-10 15:00:00,79.2,79.3,79.17,79.25,113491.0,64.4251,64.5064,64.4007,64.4657,113491.0
2017-11-10 15:10:00,79.25,79.33,79.24,79.29,111060.0,64.4657,64.5308,64.4576,64.4983,111060.0
2017-11-10 15:20:00,79.28,79.36,79.23,79.23,115553.0,64.4901,64.5552,64.4495,64.4495,115553.0
2017-11-10 15:30:00,79.24,79.25,79.15,79.24,116714.0,64.4576,64.4657,64.3844,64.4576,116714.0
2017-11-10 15:40:00,79.25,79.3,79.25,79.29,165206.0,64.4657,64.5064,64.4657,64.4983,165206.0
2017-11-10 15:50:00,79.29,79.35,79.23,79.33,440160.0,64.4983,64.5471,64.4495,64.5308,440160.0
2017-11-13 09:30:00,79.28,79.42,78.65,78.76,101546.0,64.4901,64.604,63.9777,64.0671,101546.0
2017-11-13 09:40:00,78.77,78.77,78.42,78.48,102600.0,64.0753,64.0753,63.7906,63.8394,102600.0
2017-11-13 09:50:00,78.47,78.5,78.26,78.46,186360.0,63.8312,63.8556,63.6604,63.8231,186360.0
2017-11-13 10:00:00,78.47,78.65,78.46,78.52,92574.0,63.8312,63.9777,63.8231,63.8719,92574.0
2017-11-13 10:10:00,78.51,78.67,78.51,78.52,72827.0,63.8638,63.9939,63.8638,63.8719,72827.0
2017-11-13 10:20:00,78.52,78.56,78.36,78.45,106172.0,63.8719,63.9044,63.7418,63.815,106172.0
2017-11-13 10:30:00,78.45,78.51,78.35,78.36,76131.0,63.815,63.8638,63.7336,63.7418,76131.0
2017-11-13 10:40:00,78.37,78.67,78.34,78.67,161933.0,63.7499,63.9939,63.7255,63.9939,161933.0
2017-11-13 10:50:00,78.68,78.74,78.56,78.7,57838.0,64.0021,64.0509,63.9044,64.0183,57838.0
2017-11-13 11:00:00,78.7,78.74,78.58,78.62,37225.0,64.0183,64.0509,63.9207,63.9533,37225.0
2017-11-13 11:10:00,78.62,78.72,78.59,78.71,72092.0,63.9533,64.0346,63.9289,64.0265,72092.0
2017-11-13 11:20:00,78.72,78.73,78.64,78.7,96569.0,64.0346,64.0427,63.9695,64.0183,96569.0
2017-11-13 11:30:00,78.7,78.72,78.61,78.67,62282.0,64.0183,64.0346,63.9451,63.9939,62282.0
2017-11-13 11:40:00,78.67,78.72,78.64,78.66,118113.0,63.9939,64.0346,63.9695,63.9858,118113.0
2017-11-13 11:50:00,78.66,78.71,78.63,78.69,61124.0,63.9858,64.0265,63.9614,64.0102,61124.0
2017-11-13 12:00:00,78.69,78.77,78.61,78.76,63108.0,64.0102,64.0753,63.9451,64.0671,63108.0
2017-11-13 12:10:00,78.77,78.88,78.75,78.88,36428.0,64.0753,64.1648,64.059,64.1648,36428.0
2017-11-13 12:20:00,78.89,78.96,78.87,78.91,68174.0,64.1729,64.2298,64.1566,64.1892,68174.0
2017-11-13 12:30:00,78.91,78.93,78.84,78.88,41349.0,64.1892,64.2054,64.1322,64.1648,41349.0
2017-11-13 12:40:00,78.88,78.9,78.84,78.84,20682.0,64.1648,64.181,64.1322,64.1322,20682.0
2017-11-13 12:50:00,78.84,78.86,78.82,78.83,68807.0,64.1322,64.1485,64.1159,64.1241,68807.0
2017-11-13 13:00:00,78.83,78.84,78.76,78.79,41296.0,64.1241,64.1322,64.0671,64.0915,41296.0
2017-11-13 13:10:00,78.79,78.86,78.78,78.86,30681.0,64.0915,64.1485,64.0834,64.1485,30681.0
2017-11-13 13:20:00,78.85,78.86,78.76,78.78,33553.0,64.1403,64.1485,64.0671,64.0834,33553.0
2017-11-13 13:30:00,78.77,78.82,78.77,78.81,35717.0,64.0753,64.1159,64.0753,64.1078,35717.0
2017-11-13 13:40:00,78.8,78.89,78.79,78.88,34917.0,64.0997,64.1729,64.0915,64.1648,34917.0
2017-11-13 13:50:00,78.89,78.95,78.88,78.95,33709.0,64.1729,64.2217,64.1648,64.2217,33709.0
2017-11-13 14:00:00,78.94,79.03,78.93,78.97,56043.0,64.2136,64.2868,64.2054,64.238,56043.0
2017-11-13 14:10:00,78.97,79.02,78.95,79.01,51737.0,64.238,64.2786,64.2217,64.2705,51737.0
2017-11-13 14:20:00,79.02,79.14,79.01,79.08,69557.0,64.2786,64.3762,64.2705,64.3274,69557.0
2017-11-13 14:30:00,79.08,79.08,79.05,79.05,30722.0,64.3274,64.3274,64.303,64.303,30722.0
2017-11-13 14:40:00,79.06,79.07,79.01,79.06,43754.0,64.3112,64.3193,64.2705,64.3112,43754.0
2017-11-13 14:50:00,79.06,79.1,79.05,79.09,106209.0,64.3112,64.3437,64.303,64.3356,106209.0
2017-11-13 15:00:00,79.09,79.11,79.06,79.11,109076.0,64.3356,64.3518,64.3112,64.3518,109076.0
2017-11-13 15:10:00,79.1,79.18,79.1,79.15,55445.0,64.3437,64.4088,64.3437,64.3844,55445.0
2017-11-13 15:20:00,79.15,79.2,78.92,79.02,182054.0,64.3844,64.4251,64.1973,64.2786,182054.0
2017-11-13 15:30:00,79.03,79.16,79.0,79.12,171488.0,64.2868,64.3925,64.2624,64.36,171488.0
2017-11-13 15:40:00,79.12,79.13,79.03,79.12,136559.0,64.36,64.3681,64.2868,64.36,136559.0
2017-11-13 15:50:00,79.12,79.2,79.1,79.19,306639.0,64.36,64.4251,64.3437,64.4169,306639.0
2017-11-14 09:30:00,78.94,79.24,78.8,79.0,95313.0,64.2136,64.4576,64.0997,64.2624,95313.0
2017-11-14 09:40:00,78.99,79.07,78.79,78.95,61975.0,64.2542,64.3193,64.0915,64.2217,61975.0
2017-11-14 09:50:00,78.97,79.14,78.81,78.95,132513.0,64.238,64.3762,64.1078,64.2217,132513.0
2017-11-14 10:00:00,78.95,78.96,78.63,78.92,82273.0,64.2217,64.2298,63.9614,64.1973,82273.0
2017-11-14 10:10:00,78.9,79.03,78.9,79.02,89713.0,64.181,64.2868,64.181,64.2786,89713.0
2017-11-14 10:20:00,79.03,79.14,78.87,78.89,61550.0,64.2868,64.3762,64.1566,64.1729,61550.0
2017-11-14 10:30:00,78.89,78.98,78.79,78.97,67112.0,64.1729,64.2461,64.0915,64.238,67112.0
2017-11-14 10:40:00,78.96,79.21,78.94,79.14,39241.0,64.2298,64.4332,64.2136,64.3762,39241.0
2017-11-14 10:50:00,79.14,79.37,79.13,79.31,46184.0,64.3762,64.5633,64.3681,64.5145,46184.0
2017-11-14 11:00:00,79.31,79.32,79.22,79.23,55219.0,64.5145,64.5227,64.4413,64.4495,55219.0
2017-11-14 11:10:00,79.21,79.32,79.18,79.31,46083.0,64.4332,64.5227,64.4088,64.5145,46083.0
2017-11-14 11:20:00,79.31,79.31,79.13,79.13,35441.0,64.5145,64.5145,64.3681,64.3681,35441.0
2017-11-14 11:30:00,79.12,79.18,79.1,79.16,52043.0,64.36,64.4088,64.3437,64.3925,52043.0
2017-11-14 11:40:00,79.16,79.24,79.16,79.21,39800.0,64.3925,64.4576,64.3925,64.4332,39800.0
2017-11-14 11:50:00,79.22,79.29,79.19,79.27,39587.0,64.4413,64.4983,64.4169,64.482,39587.0
2017-11-14 12:00:00,79.26,79.35,79.16,79.16,46139.0,64.4739,64.5471,64.3925,64.3925,46139.0
2017-11-14 12:10:00,79.16,79.26,79.15,79.25,32762.0,64.3925,64.4739,64.3844,64.4657,32762.0
2017-11-14 12:20:00,79.25,79.25,79.17,79.2,30813.0,64.4657,64.4657,64.4007,64.4251,30813.0
2017-11-14 12:30:00,79.19,79.26,79.14,79.15,27204.0,64.4169,64.4739,64.3762,64.3844,27204.0
2017-11-14 12:40:00,79.15,79.17,79.05,79.06,17444.0,64.3844,64.4007,64.303,64.3112,17444.0
2017-11-14 12:50:00,79.05,79.07,78.97,79.01,20600.0,64.303,64.3193,64.238,64.2705,20600.0
2017-11-14 13:00:00,79.0,79.03,78.97,79.02,83695.0,64.2624,64.2868,64.238,64.2786,83695.0
2017-11-14 13:10:00,79.02,79.12,78.99,79.06,29644.0,64.2786,64.36,64.2542,64.3112,29644.0
2017-11-14 13:20:00,79.07,79.09,78.98,79.07,26867.0,64.3193,64.3356,64.2461,64.3193,26867.0
2017-11-14 13:30:00,79.07,79.07,78.99,79.06,32495.0,64.3193,64.3193,64.2542,64.3112,32495.0
2017-11-14 13:40:00,79.07,79.2,79.04,79.14,54751.0,64.3193,64.4251,64.2949,64.3762,54751.0
2017-11-14 13:50:00,79.14,79.15,79.06,79.14,49356.0,64.3762,64.3844,64.3112,64.3762,49356.0
2017-11-14 14:00:00,79.15,79.21,79.13,79.17,35095.0,64.3844,64.4332,64.3681,64.4007,35095.0
2017-11-14 14:10:00,79.17,79.24,79.15,79.22,47686.0,64.4007,64.4576,64.3844,64.4413,47686.0
2017-11-14 14:20:00,79.22,79.25,79.18,79.2,38453.0,64.4413,64.4657,64.4088,64.4251,38453.0
2017-11-14 14:30:00,79.21,79.23,79.17,79.2,30603.0,64.4332,64.4495,64.4007,64.4251,30603.0
2017-11-14 14:40:00,79.19,79.24,79.14,79.16,33963.0,64.4169,64.4576,64.3762,64.3925,33963.0
2017-11-14 14:50:00,79.17,79.19,79.14,79.17,29821.0,64.4007,64.4169,64.3762,64.4007,29821.0
2017-11-14 15:00:00,79.16,79.17,79.06,79.08,45366.0,64.3925,64.4007,64.3112,64.3274,45366.0
2017-11-14 15:10:00,79.08,79.09,79.01,79.05,51328.0,64.3274,64.3356,64.2705,64.303,51328.0
2017-11-14 15:20:00,79.05,79.05,78.98,79.01,52744.0,64.303,64.303,64.2461,64.2705,52744.0
2017-11-14 15:30:00,79.01,79.1,79.01,79.04,58787.0,64.2705,64.3437,64.2705,64.2949,58787.0
2017-11-14 15:40:00,79.03,79.08,78.99,79.07,61353.0,64.2868,64.3274,64.2542,64.3193,61353.0
2017-11-14 15:50:00,79.08,79.2,78.91,79.15,328867.0,64.3274,64.4251,64.1892,64.3844,328867.0
2017-11-15 09:30:00,79.0,79.0,78.7,78.76,95248.0,64.2624,64.2624,64.0183,64.0671,95248.0
2017-11-15 09:40:00,78.77,78.95,78.74,78.91,82212.0,64.0753,64.2217,64.0509,64.1892,82212.0
2017-11-15 09:50:00,78.89,79.03,78.82,79.03,57522.0,64.1729,64.2868,64.1159,64.2868,57522.0
2017-11-15 10:00:00,79.02,79.11,78.96,78.96,268164.0,64.2786,64.3518,64.2298,64.2298,268164.0
2017-11-15 10:10:00,78.94,78.96,78.86,78.92,54992.0,64.2136,64.2298,64.1485,64.1973,54992.0
2017-11-15 10:20:00,78.92,79.0,78.88,78.89,31937.0,64.1973,64.2624,64.1648,64.1729,31937.0
2017-11-15 10:30:00,78.88,78.89,78.76,78.88,112561.0,64.1648,64.1729,64.0671,64.1648,112561.0
2017-11-15 10:40:00,78.87,79.02,78.84,79.01,204003.0,64.1566,64.2786,64.1322,64.2705,204003.0
2017-11-15 10:50:00,79.0,79.14,78.94,79.06,68980.0,64.2624,64.3762,64.2136,64.3112,68980.0
2017-11-15 11:00:00,79.06,79.08,78.96,79.01,56439.0,64.3112,64.3274,64.2298,64.2705,56439.0
2017-11-15 11:10:00,79.01,79.1,78.98,79.09,62755.0,64.2705,64.3437,64.2461,64.3356,62755.0
2017-11-15 11:20:00,79.09,79.1,78.95,79.02,175912.0,64.3356,64.3437,64.2217,64.2786,175912.0
2017-11-15 11:30:00,79.03,79.03,78.97,79.01,98545.0,64.2868,64.2868,64.238,64.2705,98545.0
2017-11-15 11:40:00,79.02,79.04,78.99,79.0,77521.0,64.2786,64.2949,64.2542,64.2624,77521.0
2017-11-15 11:50:00,79.0,79.02,78.95,78.99,101562.0,64.2624,64.2786,64.2217,64.2542,101562.0
2017-11-15 12:00:00,78.98,79.01,78.96,78.98,31480.0,64.2461,64.2705,64.2298,64.2461,31480.0
2017-11-15 12:10:00,78.98,79.0,78.95,79.0,26794.0,64.2461,64.2624,64.2217,64.2624,26794.0
2017-11-15 12:20:00,78.99,79.0,78.96,79.0,22544.0,64.2542,64.2624,64.2298,64.2624,22544.0
2017-11-15 12:30:00,79.0,79.0,78.96,78.97,48600.0,64.2624,64.2624,64.2298,64.238,48600.0
2017-11-15 12:40:00,78.97,78.98,78.88,78.91,36087.0,64.238,64.2461,64.1648,64.1892,36087.0
2017-11-15 12:50:00,78.9,78.91,78.78,78.8,56142.0,64.181,64.1892,64.0834,64.0997,56142.0
2017-11-15 13:00:00,78.81,78.82,78.74,78.77,49557.0,64.1078,64.1159,64.0509,64.0753,49557.0
2017-11-15 13:10:00,78.77,78.83,78.73,78.82,101613.0,64.0753,64.1241,64.0427,64.1159,101613.0
2017-11-15 13:20:00,78.82,78.84,78.73,78.82,69754.0,64.1159,64.1322,64.0427,64.1159,69754.0
2017-11-15 13:30:00,78.82,78.85,78.78,78.83,26763.0,64.1159,64.1403,64.0834,64.1241,26763.0
2017-11-15 13:40:00,78.83,78.99,78.83,78.96,40532.0,64.1241,64.2542,64.1241,64.2298,40532.0
2017-11-15 13:50:00,78.98,78.99,78.87,78.92,31637.0,64.2461,64.2542,64.1566,64.1973,31637.0
2017-11-15 14:00:00,78.91,78.93,78.87,78.87,43320.0,64.1892,64.2054,64.1566,64.1566,43320.0
2017-11-15 14:10:00,78.87,78.93,78.86,78.93,123309.0,64.1566,64.2054,64.1485,64.2054,123309.0
2017-11-15 14:20:00,78.92,78.94,78.87,78.89,35091.0,64.1973,64.2136,64.1566,64.1729,35091.0
2017-11-15 14:30:00,78.88,78.9,78.88,78.9,17247.0,64.1648,64.181,64.1648,64.181,17247.0
2017-11-15 14:40:00,78.89,78.9,78.87,78.89,39115.0,64.1729,64.181,64.1566,64.1729,39115.0
2017-11-15 14:50:00,78.9,78.97,78.89,78.94,69938.0,64.181,64.238,64.1729,64.2136,69938.0
2017-11-15 15:00:00,78.94,78.97,78.93,78.93,29347.0,64.2136,64.238,64.2054,64.2054,29347.0
2017-11-15 15:10:00,78.94,78.94,78.9,78.92,46510.0,64.2136,64.2136,64.181,64.1973,46510.0
2017-11-15 15:20:00,78.92,78.93,78.73,78.81,58490.0,64.1973,64.2054,64.0427,64.1078,58490.0
2017-11-15 15:30:00,78.81,78.84,78.76,78.78,59276.0,64.1078,64.1322,64.0671,64.0834,59276.0
2017-11-15 15:40:00,78.77,78.8,78.71,78.73,68358.0,64.0753,64.0997,64.0265,64.0427,68358.0
2017-11-15 15:50:00,78.73,78.75,78.62,78.68,232295.0,64.0427,64.059,63.9533,64.0021,232295.0
2017-11-16 09:30:00,79.02,79.35,78.97,79.03,115696.0,64.2786,64.5471,64.238,64.2868,115696.0
2017-11-16 09:40:00,79.04,79.39,79.0,79.39,154886.0,64.2949,64.5796,64.2624,64.5796,154886.0
2017-11-16 09:50:00,79.37,79.4,79.13,79.31,105773.0,64.5633,64.5877,64.3681,64.5145,105773.0
2017-11-16 10:00:00,79.31,79.46,79.26,79.41,122301.0,64.5145,64.6366,64.4739,64.5959,122301.0
2017-11-16 10:10:00,79.41,79.42,79.25,79.34,67087.0,64.5959,64.604,64.4657,64.5389,67087.0
2017-11-16 10:20:00,79.34,79.45,79.27,79.34,60175.0,64.5389,64.6284,64.482,64.5389,60175.0
2017-11-16 10:30:00,79.34,79.39,79.24,79.39,108982.0,64.5389,64.5796,64.4576,64.5796,108982.0
2017-11-16 10:40:00,79.38,79.44,79.29,79.4,162031.0,64.5715,64.6203,64.4983,64.5877,162031.0
2017-11-16 10:50:00,79.4,79.43,79.31,79.34,157280.0,64.5877,64.6121,64.5145,64.5389,157280.0
2017-11-16 11:00:00,79.34,79.36,79.14,79.26,87783.0,64.5389,64.5552,64.3762,64.4739,87783.0
2017-11-16 11:10:00,79.26,79.27,79.15,79.16,88828.0,64.4739,64.482,64.3844,64.3925,88828.0
2017-11-16 11:20:00,79.17,79.27,79.15,79.18,71200.0,64.4007,64.482,64.3844,64.4088,71200.0
2017-11-16 11:30:00,79.19,79.23,79.18,79.23,73104.0,64.4169,64.4495,64.4088,64.4495,73104.0
2017-11-16 11:40:00,79.23,79.34,79.15,79.26,73661.0,64.4495,64.5389,64.3844,64.4739,73661.0
2017-11-16 11:50:00,79.26,79.3,79.24,79.24,63646.0,64.4739,64.5064,64.4576,64.4576,63646.0
2017-11-16 12:00:00,79.24,79.62,79.24,79.54,392909.0,64.4576,64.7667,64.4576,64.7016,392909.0
2017-11-16 12:10:00,79.55,79.56,79.44,79.46,66602.0,64.7098,64.7179,64.6203,64.6366,66602.0
2017-11-16 12:20:00,79.47,79.58,79.45,79.55,76926.0,64.6447,64.7342,64.6284,64.7098,76926.0
2017-11-16 12:30:00,79.56,79.6,79.52,79.58,52664.0,64.7179,64.7504,64.6854,64.7342,52664.0
2017-11-16 12:40:00,79.58,79.67,79.55,79.64,81068.0,64.7342,64.8074,64.7098,64.783,81068.0
2017-11-16 12:50:00,79.64,79.66,79.53,79.55,176583.0,64.783,64.7992,64.6935,64.7098,176583.0
2017-11-16 13:00:00,79.56,79.68,79.56,79.61,63892.0,64.7179,64.8155,64.7179,64.7586,63892.0
2017-11-16 13:10:00,79.62,79.68,79.54,79.54,57703.0,64.7667,64.8155,64.7016,64.7016,57703.0
2017-11-16 13:20:00,79.55,79.57,79.45,79.46,113049.0,64.7098,64.726,64.6284,64.6366,113049.0
2017-11-16 13:30:00,79.46,79.52,79.39,79.47,60534.0,64.6366,64.6854,64.5796,64.6447,60534.0
2017-11-16 13:40:00,79.46,79.55,79.42,79.5,138816.0,64.6366,64.7098,64.604,64.6691,138816.0
2017-11-16 13:50:00,79.51,79.54,79.48,79.52,66401.0,64.6772,64.7016,64.6528,64.6854,66401.0
2017-11-16 14:00:00,79.51,79.58,79.45,79.48,55798.0,64.6772,64.7342,64.6284,64.6528,55798.0
2017-11-16 14:10:00,79.48,79.48,79.4,79.43,62031.0,64.6528,64.6528,64.5877,64.6121,62031.0
2017-11-16 14:20:00,79.42,79.43,79.37,79.39,52568.0,64.604,64.6121,64.5633,64.5796,52568.0
2017-11-16 14:30:00,79.39,79.44,79.39,79.44,38440.0,64.5796,64.6203,64.5796,64.6203,38440.0
2017-11-16 14:40:00,79.43,79.45,79.29,79.31,60652.0,64.6121,64.6284,64.4983,64.5145,60652.0
2017-11-16 14:50:00,79.31,79.31,79.22,79.23,74039.0,64.5145,64.5145,64.4413,64.4495,74039.0
2017-11-16 15:00:00,79.22,79.24,79.12,79.23,99557.0,64.4413,64.4576,64.36,64.4495,99557.0
2017-11-16 15:10:00,79.24,79.3,79.21,79.26,98134.0,64.4576,64.5064,64.4332,64.4739,98134.0
2017-11-16 15:20:00,79.26,79.31,79.23,79.28,67895.0,64.4739,64.5145,64.4495,64.4901,67895.0
2017-11-16 15:30:00,79.28,79.3,79.23,79.28,79756.0,64.4901,64.5064,64.4495,64.4901,79756.0
2017-11-16 15:40:00,79.27,79.31,79.23,79.23,111814.0,64.482,64.5145,64.4495,64.4495,111814.0
2017-11-16 15:50:00,79.23,79.32,79.23,79.28,340383.0,64.4495,64.5227,64.4495,64.4901,340383.0
2017-11-17 09:30:00,78.83,80.0,78.74,79.5,834928.0,64.1241,65.0758,64.0509,64.6691,834928.0
2017-11-17 09:40:00,79.49,80.0,79.17,79.58,318508.0,64.661,65.0758,64.4007,64.7342,318508.0
2017-11-17 09:50:00,79.57,79.74,79.49,79.69,274382.0,64.726,64.8643,64.661,64.8236,274382.0
2017-11-17 10:00:00,79.68,80.09,79.68,79.99,349012.0,64.8155,65.149,64.8155,65.0677,349012.0
2017-11-17 10:10:00,79.98,80.01,79.63,79.64,132785.0,65.0595,65.0839,64.7748,64.783,132785.0
2017-11-17 10:20:00,79.64,79.8,79.63,79.73,238859.0,64.783,64.9131,64.7748,64.8562,238859.0
2017-11-17 10:30:00,79.74,79.76,79.59,79.65,272410.0,64.8643,64.8806,64.7423,64.7911,272410.0
2017-11-17 10:40:00,79.65,79.67,79.28,79.3,162109.0,64.7911,64.8074,64.4901,64.5064,162109.0
2017-11-17 10:50:00,79.29,79.4,79.14,79.27,210877.0,64.4983,64.5877,64.3762,64.482,210877.0
2017-11-17 11:00:00,79.27,79.78,79.27,79.5,250813.0,64.482,64.8969,64.482,64.6691,250813.0
2017-11-17 11:10:00,79.51,79.51,79.32,79.33,153996.0,64.6772,64.6772,64.5227,64.5308,153996.0
2017-11-17 11:20:00,79.33,79.69,79.32,79.55,220313.0,64.5308,64.8236,64.5227,64.7098,220313.0
2017-11-17 11:30:00,79.55,79.65,79.51,79.64,91536.0,64.7098,64.7911,64.6772,64.783,91536.0
2017-11-17 11:40:00,79.64,79.75,79.64,79.73,166985.0,64.783,64.8725,64.783,64.8562,166985.0
2017-11-17 11:50:00,79.72,79.73,79.46,79.61,74254.0,64.848,64.8562,64.6366,64.7586,74254.0
2017-11-17 12:00:00,79.61,79.61,79.46,79.55,74013.0,64.7586,64.7586,64.6366,64.7098,74013.0
2017-11-17 12:10:00,79.54,79.6,79.53,79.6,74236.0,64.7016,64.7504,64.6935,64.7504,74236.0
2017-11-17 12:20:00,79.59,79.66,79.53,79.56,51473.0,64.7423,64.7992,64.6935,64.7179,51473.0
2017-11-17 12:30:00,79.56,79.58,79.53,79.56,91462.0,64.7179,64.7342,64.6935,64.7179,91462.0
2017-11-17 12:40:00,79.56,79.58,79.53,79.54,88096.0,64.7179,64.7342,64.6935,64.7016,88096.0
2017-11-17 12:50:00,79.55,79.58,79.48,79.56,87967.0,64.7098,64.7342,64.6528,64.7179,87967.0
2017-11-17 13:00:00,79.55,79.57,79.53,79.56,81373.0,64.7098,64.726,64.6935,64.7179,81373.0
2017-11-17 13:10:00,79.57,79.68,79.57,79.6,44536.0,64.726,64.8155,64.726,64.7504,44536.0
2017-11-17 13:20:00,79.6,79.68,79.6,79.67,46013.0,64.7504,64.8155,64.7504,64.8074,46013.0
2017-11-17 13:30:00,79.67,79.68,79.59,79.65,54714.0,64.8074,64.8155,64.7423,64.7911,54714.0
2017-11-17 13:40:00,79.65,79.65,79.55,79.57,66243.0,64.7911,64.7911,64.7098,64.726,66243.0
2017-11-17 13:50:00,79.57,79.63,79.55,79.62,35725.0,64.726,64.7748,64.7098,64.7667,35725.0
2017-11-17 14:00:00,79.62,79.62,79.55,79.57,96428.0,64.7667,64.7667,64.7098,64.726,96428.0
2017-11-17 14:10:00,79.57,79.63,79.55,79.59,77467.0,64.726,64.7748,64.7098,64.7423,77467.0
2017-11-17 14:20:00,79.59,79.61,79.57,79.59,41089.0,64.7423,64.7586,64.726,64.7423,41089.0
2017-11-17 14:30:00,79.59,79.61,79.55,79.61,121350.0,64.7423,64.7586,64.7098,64.7586,121350.0
2017-11-17 14:40:00,79.61,79.64,79.5,79.5,81169.0,64.7586,64.783,64.6691,64.6691,81169.0
2017-11-17 14:50:00,79.51,79.58,79.5,79.55,204271.0,64.6772,64.7342,64.6691,64.7098,204271.0
2017-11-17 15:00:00,79.55,79.59,79.46,79.58,126248.0,64.7098,64.7423,64.6366,64.7342,126248.0
2017-11-17 15:10:00,79.58,79.58,79.47,79.52,105650.0,64.7342,64.7342,64.6447,64.6854,105650.0
2017-11-17 15:20:00,79.52,79.54,79.48,79.51,77078.0,64.6854,64.7016,64.6528,64.6772,77078.0
2017-11-17 15:30:00,79.51,79.53,79.45,79.52,104548.0,64.6772,64.6935,64.6284,64.6854,104548.0
2017-11-17 15:40:00,79.52,79.55,79.39,79.49,181152.0,64.6854,64.7098,64.5796,64.661,181152.0
2017-11-17 15:50:00,79.49,79.52,79.44,79.48,433562.0,64.661,64.6854,64.6203,64.6528,433562.0
2017-11-20 09:30:00,79.38,79.65,79.27,79.41,319166.0,64.5715,64.7911,64.482,64.5959,319166.0
2017-11-20 09:40:00,79.4,79.64,79.29,79.62,235378.0,64.5877,64.783,64.4983,64.7667,235378.0
2017-11-20 09:50:00,79.62,79.64,79.42,79.5,190310.0,64.7667,64.783,64.604,64.6691,190310.0
2017-11-20 10:00:00,79.49,79.73,79.42,79.64,336243.0,64.661,64.8562,64.604,64.783,336243.0
2017-11-20 10:10:00,79.65,79.66,79.46,79.56,125303.0,64.7911,64.7992,64.6366,64.7179,125303.0
2017-11-20 10:20:00,79.56,79.58,79.39,79.48,184463.0,64.7179,64.7342,64.5796,64.6528,184463.0
2017-11-20 10:30:00,79.47,79.52,79.45,79.49,87260.0,64.6447,64.6854,64.6284,64.661,87260.0
2017-11-20 10:40:00,79.48,79.51,79.46,79.51,129034.0,64.6528,64.6772,64.6366,64.6772,129034.0
2017-11-20 10:50:00,79.5,79.65,79.48,79.56,253560.0,64.6691,64.7911,64.6528,64.7179,253560.0
2017-11-20 11:00:00,79.55,79.56,79.47,79.5,85055.0,64.7098,64.7179,64.6447,64.6691,85055.0
2017-11-20 11:10:00,79.5,79.51,79.4,79.45,162899.0,64.6691,64.6772,64.5877,64.6284,162899.0
2017-11-20 11:20:00,79.45,79.48,79.39,79.48,121747.0,64.6284,64.6528,64.5796,64.6528,121747.0
2017-11-20 11:30:00,79.46,79.52,79.38,79.52,398336.0,64.6366,64.6854,64.5715,64.6854,398336.0
2017-11-20 11:40:00,79.52,79.57,79.42,79.44,603499.0,64.6854,64.726,64.604,64.6203,603499.0
2017-11-20 11:50:00,79.44,79.49,79.3,79.37,112748.0,64.6203,64.661,64.5064,64.5633,112748.0
2017-11-20 12:00:00,79.36,79.47,79.36,79.47,125772.0,64.5552,64.6447,64.5552,64.6447,125772.0
2017-11-20 12:10:00,79.46,79.49,79.44,79.45,173869.0,64.6366,64.661,64.6203,64.6284,173869.0
2017-11-20 12:20:00,79.46,79.58,79.41,79.45,484130.0,64.6366,64.7342,64.5959,64.6284,484130.0
2017-11-20 12:30:00,79.42,79.43,79.35,79.36,76643.0,64.604,64.6121,64.5471,64.5552,76643.0
2017-11-20 12:40:00,79.36,79.39,79.27,79.28,49096.0,64.5552,64.5796,64.482,64.4901,49096.0
2017-11-20 12:50:00,79.28,79.29,79.15,79.27,77620.0,64.4901,64.4983,64.3844,64.482,77620.0
2017-11-20 13:00:00,79.26,79.29,79.22,79.23,60535.0,64.4739,64.4983,64.4413,64.4495,60535.0
2017-11-20 13:10:00,79.23,79.26,79.16,79.24,60169.0,64.4495,64.4739,64.3925,64.4576,60169.0
2017-11-20 13:20:00,79.23,79.26,79.19,79.24,44317.0,64.4495,64.4739,64.4169,64.4576,44317.0
2017-11-20 13:30:00,79.25,79.35,79.24,79.3,65772.0,64.4657,64.5471,64.4576,64.5064,65772.0
2017-11-20 13:40:00,79.31,79.37,79.27,79.35,69158.0,64.5145,64.5633,64.482,64.5471,69158.0
2017-11-20 13:50:00,79.36,79.36,79.23,79.25,64311.0,64.5552,64.5552,64.4495,64.4657,64311.0
2017-11-20 14:00:00,79.24,79.42,79.19,79.35,105078.0,64.4576,64.604,64.4169,64.5471,105078.0
2017-11-20 14:10:00,79.35,79.42,79.29,79.34,91012.0,64.5471,64.604,64.4983,64.5389,91012.0
2017-11-20 14:20:00,79.34,79.41,79.31,79.34,57643.0,64.5389,64.5959,64.5145,64.5389,57643.0
2017-11-20 14:30:00,79.33,79.36,79.21,79.24,71394.0,64.5308,64.5552,64.4332,64.4576,71394.0
2017-11-20 14:40:00,79.24,79.29,79.18,79.27,80563.0,64.4576,64.4983,64.4088,64.482,80563.0
2017-11-20 14:50:00,79.26,79.28,78.99,79.0,142332.0,64.4739,64.4901,64.2542,64.2624,142332.0
2017-11-20 15:00:00,79.0,79.11,78.96,79.08,121262.0,64.2624,64.3518,64.2298,64.3274,121262.0
2017-11-20 15:10:00,79.08,79.15,79.05,79.06,104080.0,64.3274,64.3844,64.303,64.3112,104080.0
2017-11-20 15:20:00,79.07,79.14,79.03,79.08,135175.0,64.3193,64.3762,64.2868,64.3274,135175.0
2017-11-20 15:30:00,79.08,79.1,79.0,79.08,170036.0,64.3274,64.3437,64.2624,64.3274,170036.0
2017-11-20 15:40:00,79.07,79.08,79.02,79.03,169184.0,64.3193,64.3274,64.2786,64.2868,169184.0
2017-11-20 15:50:00,79.03,79.03,78.89,78.9,543683.0,64.2868,64.2868,64.1729,64.181,543683.0
2017-11-21 09:30:00,83.6,84.11,82.5,83.48,1111309.0,68.0042,68.4191,67.1094,67.9066,1111309.0
2017-11-21 09:40:00,83.48,83.53,82.92,82.96,949070.0,67.9066,67.9473,67.4511,67.4836,949070.0
2017-11-21 09:50:00,82.95,83.13,82.55,82.69,696405.0,67.4755,67.6219,67.1501,67.264,696405.0
2017-11-21 10:00:00,82.73,83.2,82.61,83.05,422458.0,67.2965,67.6788,67.1989,67.5568,422458.0
2017-11-21 10:10:00,83.06,83.5,83.03,83.27,515644.0,67.565,67.9229,67.5406,67.7358,515644.0
2017-11-21 10:20:00,83.29,83.35,82.84,83.03,443216.0,67.7521,67.8009,67.386,67.5406,443216.0
2017-11-21 10:30:00,83.05,83.1,82.6,82.95,284338.0,67.5568,67.5975,67.1908,67.4755,284338.0
2017-11-21 10:40:00,82.95,83.17,82.84,83.16,209707.0,67.4755,67.6544,67.386,67.6463,209707.0
2017-11-21 10:50:00,83.16,83.22,82.93,83.13,252942.0,67.6463,67.6951,67.4592,67.6219,252942.0
2017-11-21 11:00:00,83.13,83.13,82.65,82.66,149207.0,67.6219,67.6219,67.2314,67.2396,149207.0
2017-11-21 11:10:00,82.68,82.88,82.6,82.86,117510.0,67.2559,67.4185,67.1908,67.4023,117510.0
2017-11-21 11:20:00,82.86,82.92,82.63,82.75,172239.0,67.4023,67.4511,67.2152,67.3128,172239.0
2017-11-21 11:30:00,82.74,83.2,82.7,83.2,134496.0,67.3047,67.6788,67.2721,67.6788,134496.0
2017-11-21 11:40:00,83.19,83.35,82.97,83.02,175909.0,67.6707,67.8009,67.4918,67.5324,175909.0
2017-11-21 11:50:00,83.02,83.05,82.86,82.88,88519.0,67.5324,67.5568,67.4023,67.4185,88519.0
2017-11-21 12:00:00,82.88,82.97,82.86,82.93,64550.0,67.4185,67.4918,67.4023,67.4592,64550.0
2017-11-21 12:10:00,82.92,83.01,82.88,82.99,124476.0,67.4511,67.5243,67.4185,67.508,124476.0
2017-11-21 12:20:00,83.0,83.04,82.77,82.87,94660.0,67.5162,67.5487,67.3291,67.4104,94660.0
2017-11-21 12:30:00,82.88,82.9,82.8,82.83,57676.0,67.4185,67.4348,67.3535,67.3779,57676.0
2017-11-21 12:40:00,82.84,83.04,82.83,82.97,172058.0,67.386,67.5487,67.3779,67.4918,172058.0
2017-11-21 12:50:00,82.95,83.07,82.95,83.06,69342.0,67.4755,67.5731,67.4755,67.565,69342.0
2017-11-21 13:00:00,83.06,83.07,82.95,82.95,72239.0,67.565,67.5731,67.4755,67.4755,72239.0
2017-11-21 13:10:00,82.95,83.01,82.79,82.87,159765.0,67.4755,67.5243,67.3453,67.4104,159765.0
2017-11-21 13:20:00,82.89,83.12,82.82,83.1,122262.0,67.4267,67.6138,67.3697,67.5975,122262.0
2017-11-21 13:30:00,83.09,83.14,83.07,83.1,97171.0,67.5894,67.63,67.5731,67.5975,97171.0
2017-11-21 13:40:00,83.1,83.36,83.08,83.31,117911.0,67.5975,67.809,67.5812,67.7683,117911.0
2017-11-21 13:50:00,83.31,83.33,83.08,83.1,139510.0,67.7683,67.7846,67.5812,67.5975,139510.0
2017-11-21 14:00:00,83.11,83.11,82.94,83.06,92951.0,67.6056,67.6056,67.4673,67.565,92951.0
2017-11-21 14:10:00,83.05,83.17,83.03,83.15,84927.0,67.5568,67.6544,67.5406,67.6382,84927.0
2017-11-21 14:20:00,83.16,83.26,83.14,83.2,97958.0,67.6463,67.7277,67.63,67.6788,97958.0
2017-11-21 14:30:00,83.21,83.21,83.04,83.08,123301.0,67.687,67.687,67.5487,67.5812,123301.0
2017-11-21 14:40:00,83.06,83.16,83.01,83.15,133056.0,67.565,67.6463,67.5243,67.6382,133056.0
2017-11-21 14:50:00,83.15,83.17,83.09,83.13,145353.0,67.6382,67.6544,67.5894,67.6219,145353.0
2017-11-21 15:00:00,83.13,83.14,82.97,82.98,94152.0,67.6219,67.63,67.4918,67.4999,94152.0
2017-11-21 15:10:00,82.98,82.98,82.66,82.77,155226.0,67.4999,67.4999,67.2396,67.3291,155226.0
2017-11-21 15:20:00,82.78,82.87,82.75,82.81,123575.0,67.3372,67.4104,67.3128,67.3616,123575.0
2017-11-21 15:30:00,82.81,82.88,82.76,82.78,346618.0,67.3616,67.4185,67.3209,67.3372,346618.0
2017-11-21 15:40:00,82.78,82.81,82.74,82.78,278970.0,67.3372,67.3616,67.3047,67.3372,278970.0
2017-11-21 15:50:00,82.78,82.8,82.62,82.67,735069.0,67.3372,67.3535,67.207,67.2477,735069.0
2017-11-22 09:30:00,82.76,82.86,82.47,82.55,230321.0,67.3209,67.4023,67.085,67.1501,230321.0
2017-11-22 09:40:00,82.55,82.65,82.42,82.56,105290.0,67.1501,67.2314,67.0444,67.1582,105290.0
2017-11-22 09:50:00,82.54,82.77,82.47,82.53,103748.0,67.142,67.3291,67.085,67.1338,103748.0
2017-11-22 10:00:00,82.53,82.73,82.5,82.65,106028.0,67.1338,67.2965,67.1094,67.2314,106028.0
2017-11-22 10:10:00,82.65,82.79,82.64,82.77,211692.0,67.2314,67.3453,67.2233,67.3291,211692.0
2017-11-22 10:20:00,82.78,82.78,82.5,82.65,137144.0,67.3372,67.3372,67.1094,67.2314,137144.0
2017-11-22 10:30:00,82.65,82.65,82.31,82.33,336132.0,67.2314,67.2314,66.9549,66.9711,336132.0
2017-11-22 10:40:00,82.32,82.76,82.31,82.76,90752.0,66.963,67.3209,66.9549,67.3209,90752.0
2017-11-22 10:50:00,82.76,82.95,82.74,82.87,76892.0,67.3209,67.4755,67.3047,67.4104,76892.0
2017-11-22 11:00:00,82.88,82.96,82.6,82.66,450146.0,67.4185,67.4836,67.1908,67.2396,450146.0
2017-11-22 11:10:00,82.66,82.68,82.53,82.59,105398.0,67.2396,67.2559,67.1338,67.1826,105398.0
2017-11-22 11:20:00,82.59,82.91,82.59,82.81,116500.0,67.1826,67.4429,67.1826,67.3616,116500.0
2017-11-22 11:30:00,82.8,82.97,82.8,82.92,70724.0,67.3535,67.4918,67.3535,67.4511,70724.0
2017-11-22 11:40:00,82.91,82.95,82.81,82.81,83076.0,67.4429,67.4755,67.3616,67.3616,83076.0
2017-11-22 11:50:00,82.82,82.88,82.8,82.87,63992.0,67.3697,67.4185,67.3535,67.4104,63992.0
2017-11-22 12:00:00,82.86,82.96,82.84,82.9,74943.0,67.4023,67.4836,67.386,67.4348,74943.0
2017-11-22 12:10:00,82.89,82.91,82.85,82.86,63287.0,67.4267,67.4429,67.3941,67.4023,63287.0
2017-11-22 12:20:00,82.85,82.85,82.75,82.83,79900.0,67.3941,67.3941,67.3128,67.3779,79900.0
2017-11-22 12:30:00,82.83,82.83,82.71,82.75,49073.0,67.3779,67.3779,67.2803,67.3128,49073.0
2017-11-22 12:40:00,82.75,82.75,82.54,82.56,59919.0,67.3128,67.3128,67.142,67.1582,59919.0
2017-11-22 12:50:00,82.56,82.56,82.35,82.45,75952.0,67.1582,67.1582,66.9874,67.0688,75952.0
2017-11-22 13:00:00,82.44,82.48,82.36,82.42,57154.0,67.0606,67.0932,66.9955,67.0444,57154.0
2017-11-22 13:10:00,82.42,82.42,82.24,82.25,43929.0,67.0444,67.0444,66.8979,66.9061,43929.0
2017-11-22 13:20:00,82.25,82.26,82.1,82.26,80530.0,66.9061,66.9142,66.7841,66.9142,80530.0
2017-11-22 13:30:00,82.26,82.28,82.12,82.17,155098.0,66.9142,66.9305,66.8003,66.841,155098.0
2017-11-22 13:40:00,82.17,82.2,82.05,82.18,184106.0,66.841,66.8654,66.7434,66.8491,184106.0
2017-11-22 13:50:00,82.2,82.39,82.18,82.35,103675.0,66.8654,67.02,66.8491,66.9874,103675.0
2017-11-22 14:00:00,82.38,82.47,82.34,82.43,96483.0,67.0118,67.085,66.9793,67.0525,96483.0
2017-11-22 14:10:00,82.44,82.47,82.33,82.41,75223.0,67.0606,67.085,66.9711,67.0362,75223.0
2017-11-22 14:20:00,82.4,82.42,82.3,82.3,65233.0,67.0281,67.0444,66.9467,66.9467,65233.0
2017-11-22 14:30:00,82.31,82.37,82.28,82.3,81204.0,66.9549,67.0037,66.9305,66.9467,81204.0
2017-11-22 14:40:00,82.31,82.31,82.21,82.21,55541.0,66.9549,66.9549,66.8735,66.8735,55541.0
2017-11-22 14:50:00,82.2,82.28,82.2,82.26,79622.0,66.8654,66.9305,66.8654,66.9142,79622.0
2017-11-22 15:00:00,82.26,82.31,82.23,82.25,57167.0,66.9142,66.9549,66.8898,66.9061,57167.0
2017-11-22 15:10:00,82.25,82.29,82.2,82.28,148316.0,66.9061,66.9386,66.8654,66.9305,148316.0
2017-11-22 15:20:00,82.27,82.37,82.27,82.37,53853.0,66.9223,67.0037,66.9223,67.0037,53853.0
2017-11-22 15:30:00,82.37,82.42,82.37,82.41,81983.0,67.0037,67.0444,67.0037,67.0362,81983.0
2017-11-22 15:40:00,82.41,82.52,82.41,82.45,98878.0,67.0362,67.1257,67.0362,67.0688,98878.0
2017-11-22 15:50:00,82.46,82.48,82.33,82.34,270845.0,67.0769,67.0932,66.9711,66.9793,270845.0
2017-11-24 09:30:00,82.69,83.34,82.61,83.34,277881.0,67.264,67.7927,67.1989,67.7927,277881.0
2017-11-24 09:40:00,83.34,83.36,83.19,83.26,113868.0,67.7927,67.809,67.6707,67.7277,113868.0
2017-11-24 09:50:00,83.26,83.29,83.15,83.2,115962.0,67.7277,67.7521,67.6382,67.6788,115962.0
2017-11-24 10:00:00,83.2,83.2,83.01,83.04,164323.0,67.6788,67.6788,67.5243,67.5487,164323.0
2017-11-24 10:10:00,83.03,83.12,83.01,83.08,95599.0,67.5406,67.6138,67.5243,67.5812,95599.0
2017-11-24 10:20:00,83.09,83.12,83.03,83.07,101630.0,67.5894,67.6138,67.5406,67.5731,101630.0
2017-11-24 10:30:00,83.08,83.11,83.03,83.06,75017.0,67.5812,67.6056,67.5406,67.565,75017.0
2017-11-24 10:40:00,83.06,83.07,82.94,82.98,92074.0,67.565,67.5731,67.4673,67.4999,92074.0
2017-11-24 10:50:00,82.98,83.16,82.96,83.16,119230.0,67.4999,67.6463,67.4836,67.6463,119230.0
2017-11-24 11:00:00,83.17,83.25,83.11,83.24,87248.0,67.6544,67.7195,67.6056,67.7114,87248.0
2017-11-24 11:10:00,83.25,83.5,83.24,83.32,137943.0,67.7195,67.9229,67.7114,67.7765,137943.0
2017-11-24 11:20:00,83.31,83.41,83.25,83.28,74214.0,67.7683,67.8497,67.7195,67.7439,74214.0
2017-11-24 11:30:00,83.28,83.28,83.19,83.21,73437.0,67.7439,67.7439,67.6707,67.687,73437.0
2017-11-24 11:40:00,83.21,83.27,83.11,83.21,121301.0,67.687,67.7358,67.6056,67.687,121301.0
2017-11-24 11:50:00,83.19,83.24,83.12,83.15,84012.0,67.6707,67.7114,67.6138,67.6382,84012.0
2017-11-24 12:00:00,83.14,83.21,83.12,83.16,103995.0,67.63,67.687,67.6138,67.6463,103995.0
2017-11-24 12:10:00,83.16,83.24,83.16,83.23,66401.0,67.6463,67.7114,67.6463,67.7032,66401.0
2017-11-24 12:20:00,83.23,83.34,83.22,83.34,130716.0,67.7032,67.7927,67.6951,67.7927,130716.0
2017-11-24 12:30:00,83.34,83.41,83.3,83.41,131010.0,67.7927,67.8497,67.7602,67.8497,131010.0
2017-11-24 12:40:00,83.41,83.41,83.25,83.33,131994.0,67.8497,67.8497,67.7195,67.7846,131994.0
2017-11-24 12:50:00,83.33,83.43,83.26,83.27,340232.0,67.7846,67.8659,67.7277,67.7358,340232.0
2017-11-27 09:30:00,83.26,83.54,83.11,83.22,196176.0,67.7277,67.9554,67.6056,67.6951,196176.0
2017-11-27 09:40:00,83.22,83.31,82.81,82.84,274452.0,67.6951,67.7683,67.3616,67.386,274452.0
2017-11-27 09:50:00,82.84,83.02,82.72,82.78,123509.0,67.386,67.5324,67.2884,67.3372,123509.0
2017-11-27 10:00:00,82.8,82.84,82.42,82.42,91491.0,67.3535,67.386,67.0444,67.0444,91491.0
2017-11-27 10:10:00,82.42,82.48,82.31,82.43,92311.0,67.0444,67.0932,66.9549,67.0525,92311.0
2017-11-27 10:20:00,82.44,82.55,82.43,82.51,93027.0,67.0606,67.1501,67.0525,67.1176,93027.0
2017-11-27 10:30:00,82.51,82.75,82.36,82.72,162126.0,67.1176,67.3128,66.9955,67.2884,162126.0
2017-11-27 10:40:00,82.72,82.82,82.68,82.74,76110.0,67.2884,67.3697,67.2559,67.3047,76110.0
2017-11-27 10:50:00,82.75,82.76,82.62,82.69,41565.0,67.3128,67.3209,67.207,67.264,41565.0
2017-11-27 11:00:00,82.69,82.7,82.49,82.55,62053.0,67.264,67.2721,67.1013,67.1501,62053.0
2017-11-27 11:10:00,82.56,82.56,82.42,82.45,54356.0,67.1582,67.1582,67.0444,67.0688,54356.0
2017-11-27 11:20:00,82.43,82.43,82.31,82.32,65520.0,67.0525,67.0525,66.9549,66.963,65520.0
2017-11-27 11:30:00,82.33,82.35,82.23,82.25,57041.0,66.9711,66.9874,66.8898,66.9061,57041.0
2017-11-27 11:40:00,82.25,82.28,82.01,82.02,104316.0,66.9061,66.9305,66.7108,66.719,104316.0
2017-11-27 11:50:00,82.02,82.03,81.79,81.82,92312.0,66.719,66.7271,66.5319,66.5563,92312.0
2017-11-27 12:00:00,81.82,81.82,81.51,81.51,181129.0,66.5563,66.5563,66.3041,66.3041,181129.0
2017-11-27 12:10:00,81.51,81.75,81.44,81.64,162034.0,66.3041,66.4993,66.2472,66.4099,162034.0
2017-11-27 12:20:00,81.65,81.68,81.51,81.58,75079.0,66.418,66.4424,66.3041,66.3611,75079.0
2017-11-27 12:30:00,81.57,81.58,81.48,81.49,92040.0,66.3529,66.3611,66.2797,66.2878,92040.0
2017-11-27 12:40:00,81.48,81.55,81.36,81.4,148254.0,66.2797,66.3367,66.1821,66.2146,148254.0
2017-11-27 12:50:00,81.42,81.48,81.34,81.39,92075.0,66.2309,66.2797,66.1658,66.2065,92075.0
2017-11-27 13:00:00,81.4,81.74,81.39,81.68,137427.0,66.2146,66.4912,66.2065,66.4424,137427.0
2017-11-27 13:10:00,81.66,81.67,81.44,81.58,177979.0,66.4261,66.4343,66.2472,66.3611,177979.0
2017-11-27 13:20:00,81.56,81.64,81.49,81.58,103168.0,66.3448,66.4099,66.2878,66.3611,103168.0
2017-11-27 13:30:00,81.58,81.62,81.51,81.55,83808.0,66.3611,66.3936,66.3041,66.3367,83808.0
2017-11-27 13:40:00,81.56,81.56,81.4,81.41,93511.0,66.3448,66.3448,66.2146,66.2228,93511.0
2017-11-27 13:50:00,81.42,81.46,81.39,81.43,81263.0,66.2309,66.2634,66.2065,66.239,81263.0
2017-11-27 14:00:00,81.43,81.43,81.2,81.22,97302.0,66.239,66.239,66.0519,66.0682,97302.0
2017-11-27 14:10:00,81.23,81.23,81.06,81.17,195239.0,66.0764,66.0764,65.9381,66.0275,195239.0
2017-11-27 14:20:00,81.17,81.31,81.15,81.3,115474.0,66.0275,66.1414,66.0113,66.1333,115474.0
2017-11-27 14:30:00,81.29,81.44,81.29,81.37,133754.0,66.1252,66.2472,66.1252,66.1902,133754.0
2017-11-27 14:40:00,81.37,81.38,81.29,81.35,99379.0,66.1902,66.1984,66.1252,66.174,99379.0
2017-11-27 14:50:00,81.35,81.5,81.34,81.42,101539.0,66.174,66.296,66.1658,66.2309,101539.0
2017-11-27 15:00:00,81.42,81.5,81.37,81.42,144989.0,66.2309,66.296,66.1902,66.2309,144989.0
2017-11-27 15:10:00,81.42,81.46,81.38,81.39,131985.0,66.2309,66.2634,66.1984,66.2065,131985.0
2017-11-27 15:20:00,81.39,81.46,81.38,81.41,141124.0,66.2065,66.2634,66.1984,66.2228,141124.0
2017-11-27 15:30:00,81.41,81.47,81.4,81.44,127365.0,66.2228,66.2716,66.2146,66.2472,127365.0
2017-11-27 15:40:00,81.43,81.46,81.42,81.45,187402.0,66.239,66.2634,66.2309,66.2553,187402.0
2017-11-27 15:50:00,81.46,81.46,81.3,81.39,529482.0,66.2634,66.2634,66.1333,66.2065,529482.0
2017-11-28 09:30:00,81.67,81.79,81.43,81.55,211219.0,66.4343,66.5319,66.239,66.3367,211219.0
2017-11-28 09:40:00,81.53,81.55,81.36,81.44,206531.0,66.3204,66.3367,66.1821,66.2472,206531.0
2017-11-28 09:50:00,81.44,81.76,81.43,81.75,116464.0,66.2472,66.5075,66.239,66.4993,116464.0
2017-11-28 10:00:00,81.74,81.82,81.63,81.7,129804.0,66.4912,66.5563,66.4017,66.4587,129804.0
2017-11-28 10:10:00,81.7,81.78,81.54,81.57,163299.0,66.4587,66.5237,66.3285,66.3529,163299.0
2017-11-28 10:20:00,81.58,81.84,81.58,81.74,328482.0,66.3611,66.5726,66.3611,66.4912,328482.0
2017-11-28 10:30:00,81.72,81.93,81.72,81.9,137824.0,66.4749,66.6458,66.4749,66.6214,137824.0
2017-11-28 10:40:00,81.9,81.95,81.86,81.9,86904.0,66.6214,66.662,66.5888,66.6214,86904.0
2017-11-28 10:50:00,81.9,81.94,81.84,81.89,66431.0,66.6214,66.6539,66.5726,66.6132,66431.0
2017-11-28 11:00:00,81.88,82.12,81.87,82.03,131304.0,66.6051,66.8003,66.597,66.7271,131304.0
2017-11-28 11:10:00,82.02,82.05,81.98,82.04,80560.0,66.719,66.7434,66.6864,66.7352,80560.0
2017-11-28 11:20:00,82.04,82.05,81.89,81.9,78406.0,66.7352,66.7434,66.6132,66.6214,78406.0
2017-11-28 11:30:00,81.91,82.02,81.87,82.0,94021.0,66.6295,66.719,66.597,66.7027,94021.0
2017-11-28 11:40:00,82.01,82.01,81.89,81.93,103950.0,66.7108,66.7108,66.6132,66.6458,103950.0
2017-11-28 11:50:00,81.93,82.02,81.92,82.0,80001.0,66.6458,66.719,66.6376,66.7027,80001.0
2017-11-28 12:00:00,81.99,82.01,81.88,81.94,63285.0,66.6946,66.7108,66.6051,66.6539,63285.0
2017-11-28 12:10:00,81.94,82.09,81.93,82.09,75206.0,66.6539,66.7759,66.6458,66.7759,75206.0
2017-11-28 12:20:00,82.08,82.09,82.0,82.06,66339.0,66.7678,66.7759,66.7027,66.7515,66339.0
2017-11-28 12:30:00,82.06,82.08,81.97,82.0,63165.0,66.7515,66.7678,66.6783,66.7027,63165.0
2017-11-28 12:40:00,82.0,82.02,81.97,81.99,51255.0,66.7027,66.719,66.6783,66.6946,51255.0
2017-11-28 12:50:00,81.99,82.07,81.99,82.07,106314.0,66.6946,66.7596,66.6946,66.7596,106314.0
2017-11-28 13:00:00,82.07,82.25,82.06,82.2,151804.0,66.7596,66.9061,66.7515,66.8654,151804.0
2017-11-28 13:10:00,82.2,82.3,82.19,82.25,71110.0,66.8654,66.9467,66.8573,66.9061,71110.0
2017-11-28 13:20:00,82.25,82.33,82.23,82.31,68502.0,66.9061,66.9711,66.8898,66.9549,68502.0
2017-11-28 13:30:00,82.32,82.34,82.2,82.26,69856.0,66.963,66.9793,66.8654,66.9142,69856.0
2017-11-28 13:40:00,82.26,82.34,82.24,82.28,104968.0,66.9142,66.9793,66.8979,66.9305,104968.0
2017-11-28 13:50:00,82.28,82.42,82.26,82.36,135184.0,66.9305,67.0444,66.9142,66.9955,135184.0
2017-11-28 14:00:00,82.36,82.41,82.3,82.34,108755.0,66.9955,67.0362,66.9467,66.9793,108755.0
2017-11-28 14:10:00,82.35,82.46,82.35,82.44,81074.0,66.9874,67.0769,66.9874,67.0606,81074.0
2017-11-28 14:20:00,82.45,82.51,82.42,82.48,74800.0,67.0688,67.1176,67.0444,67.0932,74800.0
2017-11-28 14:30:00,82.48,82.57,82.45,82.5,77199.0,67.0932,67.1664,67.0688,67.1094,77199.0
2017-11-28 14:40:00,82.5,82.58,82.45,82.46,99933.0,67.1094,67.1745,67.0688,67.0769,99933.0
2017-11-28 14:50:00,82.46,82.55,82.42,82.43,81778.0,67.0769,67.1501,67.0444,67.0525,81778.0
2017-11-28 15:00:00,82.42,82.43,82.25,82.27,88193.0,67.0444,67.0525,66.9061,66.9223,88193.0
2017-11-28 15:10:00,82.27,82.36,82.26,82.33,129265.0,66.9223,66.9955,66.9142,66.9711,129265.0
2017-11-28 15:20:00,82.32,82.37,82.27,82.32,138757.0,66.963,67.0037,66.9223,66.963,138757.0
2017-11-28 15:30:00,82.32,82.44,82.32,82.42,183232.0,66.963,67.0606,66.963,67.0444,183232.0
2017-11-28 15:40:00,82.41,82.47,82.38,82.43,157353.0,67.0362,67.085,67.0118,67.0525,157353.0
2017-11-28 15:50:00,82.43,82.56,82.4,82.48,527541.0,67.0525,67.1582,67.0281,67.0932,527541.0
2017-11-29 09:30:00,82.31,82.97,82.13,82.9,233186.0,66.9549,67.4918,66.8085,67.4348,233186.0
2017-11-29 09:40:00,82.9,82.98,82.61,82.7,71577.0,67.4348,67.4999,67.1989,67.2721,71577.0
2017-11-29 09:50:00,82.67,82.69,82.3,82.3,58936.0,67.2477,67.264,66.9467,66.9467,58936.0
2017-11-29 10:00:00,82.31,82.52,82.3,82.48,100470.0,66.9549,67.1257,66.9467,67.0932,100470.0
2017-11-29 10:10:00,82.48,82.5,82.28,82.34,78735.0,67.0932,67.1094,66.9305,66.9793,78735.0
2017-11-29 10:20:00,82.35,82.45,82.3,82.38,69883.0,66.9874,67.0688,66.9467,67.0118,69883.0
2017-11-29 10:30:00,82.36,82.49,82.36,82.42,83173.0,66.9955,67.1013,66.9955,67.0444,83173.0
2017-11-29 10:40:00,82.42,82.49,82.36,82.49,53363.0,67.0444,67.1013,66.9955,67.1013,53363.0
2017-11-29 10:50:00,82.48,82.5,82.4,82.45,67343.0,67.0932,67.1094,67.0281,67.0688,67343.0
2017-11-29 11:00:00,82.43,82.48,82.34,82.34,63896.0,67.0525,67.0932,66.9793,66.9793,63896.0
2017-11-29 11:10:00,82.35,82.37,82.17,82.35,121669.0,66.9874,67.0037,66.841,66.9874,121669.0
2017-11-29 11:20:00,82.35,82.4,82.22,82.38,73164.0,66.9874,67.0281,66.8817,67.0118,73164.0
2017-11-29 11:30:00,82.38,82.41,82.23,82.29,73195.0,67.0118,67.0362,66.8898,66.9386,73195.0
2017-11-29 11:40:00,82.29,82.4,82.22,82.34,69432.0,66.9386,67.0281,66.8817,66.9793,69432.0
2017-11-29 11:50:00,82.34,82.36,82.21,82.25,51859.0,66.9793,66.9955,66.8735,66.9061,51859.0
2017-11-29 12:00:00,82.26,82.35,82.2,82.34,67330.0,66.9142,66.9874,66.8654,66.9793,67330.0
2017-11-29 12:10:00,82.35,82.39,82.27,82.29,47295.0,66.9874,67.02,66.9223,66.9386,47295.0
2017-11-29 12:20:00,82.3,82.33,82.21,82.22,31916.0,66.9467,66.9711,66.8735,66.8817,31916.0
2017-11-29 12:30:00,82.22,82.31,82.17,82.3,54273.0,66.8817,66.9549,66.841,66.9467,54273.0
2017-11-29 12:40:00,82.3,82.3,82.19,82.2,37411.0,66.9467,66.9467,66.8573,66.8654,37411.0
2017-11-29 12:50:00,82.19,82.24,82.15,82.19,29570.0,66.8573,66.8979,66.8247,66.8573,29570.0
2017-11-29 13:00:00,82.2,82.21,82.09,82.09,39958.0,66.8654,66.8735,66.7759,66.7759,39958.0
2017-11-29 13:10:00,82.09,82.11,81.97,82.05,34517.0,66.7759,66.7922,66.6783,66.7434,34517.0
2017-11-29 13:20:00,82.05,82.11,82.04,82.09,25822.0,66.7434,66.7922,66.7352,66.7759,25822.0
2017-11-29 13:30:00,82.09,82.13,82.04,82.07,29561.0,66.7759,66.8085,66.7352,66.7596,29561.0
2017-11-29 13:40:00,82.08,82.1,82.07,82.09,33657.0,66.7678,66.7841,66.7596,66.7759,33657.0
2017-11-29 13:50:00,82.08,82.14,82.06,82.13,72994.0,66.7678,66.8166,66.7515,66.8085,72994.0
2017-11-29 14:00:00,82.13,82.5,82.12,82.32,166705.0,66.8085,67.1094,66.8003,66.963,166705.0
2017-11-29 14:10:00,82.32,82.36,82.28,82.35,41051.0,66.963,66.9955,66.9305,66.9874,41051.0
2017-11-29 14:20:00,82.36,82.36,82.26,82.31,40853.0,66.9955,66.9955,66.9142,66.9549,40853.0
2017-11-29 14:30:00,82.32,82.34,82.24,82.28,30748.0,66.963,66.9793,66.8979,66.9305,30748.0
2017-11-29 14:40:00,82.28,82.29,82.2,82.25,31023.0,66.9305,66.9386,66.8654,66.9061,31023.0
2017-11-29 14:50:00,82.24,82.28,82.21,82.21,38904.0,66.8979,66.9305,66.8735,66.8735,38904.0
2017-11-29 15:00:00,82.21,82.25,82.14,82.14,48774.0,66.8735,66.9061,66.8166,66.8166,48774.0
2017-11-29 15:10:00,82.13,82.18,82.1,82.14,45497.0,66.8085,66.8491,66.7841,66.8166,45497.0
2017-11-29 15:20:00,82.15,82.19,82.13,82.18,56318.0,66.8247,66.8573,66.8085,66.8491,56318.0
2017-11-29 15:30:00,82.17,82.2,82.07,82.09,109959.0,66.841,66.8654,66.7596,66.7759,109959.0
2017-11-29 15:40:00,82.09,82.14,82.01,82.04,173625.0,66.7759,66.8166,66.7108,66.7352,173625.0
2017-11-29 15:50:00,82.05,82.18,82.04,82.12,303041.0,66.7434,66.8491,66.7352,66.8003,303041.0
2017-11-30 09:30:00,82.66,82.69,82.26,82.44,231607.0,67.2396,67.264,66.9142,67.0606,231607.0
2017-11-30 09:40:00,82.45,82.45,82.25,82.35,67102.0,67.0688,67.0688,66.9061,66.9874,67102.0
2017-11-30 09:50:00,82.33,82.45,82.3,82.34,47388.0,66.9711,67.0688,66.9467,66.9793,47388.0
2017-11-30 10:00:00,82.34,82.42,82.27,82.33,167310.0,66.9793,67.0444,66.9223,66.9711,167310.0
2017-11-30 10:10:00,82.34,82.41,82.21,82.31,77916.0,66.9793,67.0362,66.8735,66.9549,77916.0
2017-11-30 10:20:00,82.31,82.44,82.31,82.38,51129.0,66.9549,67.0606,66.9549,67.0118,51129.0
2017-11-30 10:30:00,82.37,82.39,82.04,82.13,56406.0,67.0037,67.02,66.7352,66.8085,56406.0
2017-11-30 10:40:00,82.12,82.22,82.09,82.21,54676.0,66.8003,66.8817,66.7759,66.8735,54676.0
2017-11-30 10:50:00,82.22,82.41,82.17,82.33,81388.0,66.8817,67.0362,66.841,66.9711,81388.0
2017-11-30 11:00:00,82.33,82.34,82.27,82.31,40364.0,66.9711,66.9793,66.9223,66.9549,40364.0
2017-11-30 11:10:00,82.3,82.37,82.29,82.33,41332.0,66.9467,67.0037,66.9386,66.9711,41332.0
2017-11-30 11:20:00,82.33,82.35,82.24,82.25,50916.0,66.9711,66.9874,66.8979,66.9061,50916.0
2017-11-30 11:30:00,82.24,82.29,82.19,82.26,46162.0,66.8979,66.9386,66.8573,66.9142,46162.0
2017-11-30 11:40:00,82.26,82.38,82.25,82.31,43258.0,66.9142,67.0118,66.9061,66.9549,43258.0
2017-11-30 11:50:00,82.3,82.32,82.24,82.31,42823.0,66.9467,66.963,66.8979,66.9549,42823.0
2017-11-30 12:00:00,82.31,82.37,82.27,82.31,48392.0,66.9549,67.0037,66.9223,66.9549,48392.0
2017-11-30 12:10:00,82.32,82.41,82.32,82.37,89770.0,66.963,67.0362,66.963,67.0037,89770.0
2017-11-30 12:20:00,82.38,82.44,82.35,82.4,119501.0,67.0118,67.0606,66.9874,67.0281,119501.0
2017-11-30 12:30:00,82.4,82.49,82.39,82.47,177522.0,67.0281,67.1013,67.02,67.085,177522.0
2017-11-30 12:40:00,82.46,82.74,82.45,82.74,95077.0,67.0769,67.3047,67.0688,67.3047,95077.0
2017-11-30 12:50:00,82.72,82.74,82.65,82.71,60572.0,67.2884,67.3047,67.2314,67.2803,60572.0
2017-11-30 13:00:00,82.7,82.78,82.64,82.66,62564.0,67.2721,67.3372,67.2233,67.2396,62564.0
2017-11-30 13:10:00,82.65,82.69,82.54,82.62,47006.0,67.2314,67.264,67.142,67.207,47006.0
2017-11-30 13:20:00,82.61,82.65,82.55,82.6,35329.0,67.1989,67.2314,67.1501,67.1908,35329.0
2017-11-30 13:30:00,82.61,82.66,82.55,82.56,38262.0,67.1989,67.2396,67.1501,67.1582,38262.0
2017-11-30 13:40:00,82.56,82.56,82.39,82.41,57023.0,67.1582,67.1582,67.02,67.0362,57023.0
2017-11-30 13:50:00,82.41,82.48,82.36,82.44,65646.0,67.0362,67.0932,66.9955,67.0606,65646.0
2017-11-30 14:00:00,82.44,82.47,82.36,82.4,56531.0,67.0606,67.085,66.9955,67.0281,56531.0
2017-11-30 14:10:00,82.39,82.4,82.31,82.34,39456.0,67.02,67.0281,66.9549,66.9793,39456.0
2017-11-30 14:20:00,82.35,82.36,82.26,82.33,64503.0,66.9874,66.9955,66.9142,66.9711,64503.0
2017-11-30 14:30:00,82.33,82.33,82.23,82.29,69602.0,66.9711,66.9711,66.8898,66.9386,69602.0
2017-11-30 14:40:00,82.29,82.33,82.25,82.31,66685.0,66.9386,66.9711,66.9061,66.9549,66685.0
2017-11-30 14:50:00,82.31,82.33,82.25,82.32,100397.0,66.9549,66.9711,66.9061,66.963,100397.0
2017-11-30 15:00:00,82.32,82.34,82.25,82.26,65979.0,66.963,66.9793,66.9061,66.9142,65979.0
2017-11-30 15:10:00,82.27,82.33,82.26,82.29,88653.0,66.9223,66.9711,66.9142,66.9386,88653.0
2017-11-30 15:20:00,82.28,82.32,82.26,82.31,59643.0,66.9305,66.963,66.9142,66.9549,59643.0
2017-11-30 15:30:00,82.32,82.37,82.18,82.2,110052.0,66.963,67.0037,66.8491,66.8654,110052.0
2017-11-30 15:40:00,82.2,82.37,82.12,82.33,308115.0,66.8654,67.0037,66.8003,66.9711,308115.0
2017-11-30 15:50:00,82.32,82.36,82.09,82.12,698868.0,66.963,66.9955,66.7759,66.8003,698868.0
2017-12-01 09:30:00,82.46,82.57,82.03,82.09,110032.0,67.0769,67.1664,66.7271,66.7759,110032.0
2017-12-01 09:40:00,82.09,82.27,82.07,82.22,118073.0,66.7759,66.9223,66.7596,66.8817,118073.0
2017-12-01 09:50:00,82.22,82.4,82.2,82.36,227626.0,66.8817,67.0281,66.8654,66.9955,227626.0
2017-12-01 10:00:00,82.35,82.35,82.12,82.18,53645.0,66.9874,66.9874,66.8003,66.8491,53645.0
2017-12-01 10:10:00,82.17,82.3,82.16,82.17,59588.0,66.841,66.9467,66.8329,66.841,59588.0
2017-12-01 10:20:00,82.15,82.17,82.01,82.01,50291.0,66.8247,66.841,66.7108,66.7108,50291.0
2017-12-01 10:30:00,82.01,82.09,81.77,81.79,89214.0,66.7108,66.7759,66.5156,66.5319,89214.0
2017-12-01 10:40:00,81.8,81.93,81.71,81.73,97003.0,66.54,66.6458,66.4668,66.4831,97003.0
2017-12-01 10:50:00,81.73,81.91,81.7,81.9,111931.0,66.4831,66.6295,66.4587,66.6214,111931.0
2017-12-01 11:00:00,81.91,81.93,81.47,81.63,71564.0,66.6295,66.6458,66.2716,66.4017,71564.0
2017-12-01 11:10:00,81.64,81.65,80.61,81.14,205943.0,66.4099,66.418,65.572,66.0031,205943.0
2017-12-01 11:20:00,81.14,81.16,80.68,80.76,126737.0,66.0031,66.0194,65.629,65.694,126737.0
2017-12-01 11:30:00,80.75,81.07,80.63,80.93,96789.0,65.6859,65.9462,65.5883,65.8323,96789.0
2017-12-01 11:40:00,80.91,80.98,80.7,80.72,78841.0,65.816,65.873,65.6452,65.6615,78841.0
2017-12-01 11:50:00,80.72,80.99,80.66,80.95,93974.0,65.6615,65.8811,65.6127,65.8486,93974.0
2017-12-01 12:00:00,80.97,80.98,80.69,80.8,127916.0,65.8649,65.873,65.6371,65.7266,127916.0
2017-12-01 12:10:00,80.83,80.91,80.66,80.67,98626.0,65.751,65.816,65.6127,65.6208,98626.0
2017-12-01 12:20:00,80.66,80.77,80.61,80.72,138842.0,65.6127,65.7022,65.572,65.6615,138842.0
2017-12-01 12:30:00,80.71,80.84,80.63,80.75,150108.0,65.6534,65.7591,65.5883,65.6859,150108.0
2017-12-01 12:40:00,80.76,81.02,80.73,80.92,109631.0,65.694,65.9055,65.6696,65.8242,109631.0
2017-12-01 12:50:00,80.91,81.13,80.91,81.1,78446.0,65.816,65.995,65.816,65.9706,78446.0
2017-12-01 13:00:00,81.06,81.09,80.85,80.96,52706.0,65.9381,65.9625,65.7672,65.8567,52706.0
2017-12-01 13:10:00,80.97,81.06,80.92,81.01,73605.0,65.8649,65.9381,65.8242,65.8974,73605.0
2017-12-01 13:20:00,81.0,81.02,80.91,80.99,172906.0,65.8893,65.9055,65.816,65.8811,172906.0
2017-12-01 13:30:00,80.98,81.05,80.93,81.04,153860.0,65.873,65.9299,65.8323,65.9218,153860.0
2017-12-01 13:40:00,81.04,81.12,81.01,81.06,98319.0,65.9218,65.9869,65.8974,65.9381,98319.0
2017-12-01 13:50:00,81.06,81.14,81.01,81.08,80188.0,65.9381,66.0031,65.8974,65.9543,80188.0
2017-12-01 14:00:00,81.07,81.14,80.97,81.11,110818.0,65.9462,66.0031,65.8649,65.9787,110818.0
2017-12-01 14:10:00,81.11,81.31,81.1,81.27,62778.0,65.9787,66.1414,65.9706,66.1089,62778.0
2017-12-01 14:20:00,81.27,81.32,81.23,81.24,60162.0,66.1089,66.1496,66.0764,66.0845,60162.0
2017-12-01 14:30:00,81.24,81.25,81.08,81.14,74052.0,66.0845,66.0926,65.9543,66.0031,74052.0
2017-12-01 14:40:00,81.14,81.2,81.1,81.2,41642.0,66.0031,66.0519,65.9706,66.0519,41642.0
2017-12-01 14:50:00,81.19,81.2,81.03,81.09,141824.0,66.0438,66.0519,65.9137,65.9625,141824.0
2017-12-01 15:00:00,81.08,81.08,80.92,81.02,201639.0,65.9543,65.9543,65.8242,65.9055,201639.0
2017-12-01 15:10:00,81.01,81.02,80.83,80.86,144398.0,65.8974,65.9055,65.751,65.7754,144398.0
2017-12-01 15:20:00,80.85,80.88,80.72,80.75,229814.0,65.7672,65.7916,65.6615,65.6859,229814.0
2017-12-01 15:30:00,80.75,80.99,80.75,80.99,218263.0,65.6859,65.8811,65.6859,65.8811,218263.0
2017-12-01 15:40:00,80.98,81.15,80.96,81.09,182439.0,65.873,66.0113,65.8567,65.9625,182439.0
2017-12-01 15:50:00,81.1,81.3,81.09,81.25,398151.0,65.9706,66.1333,65.9625,66.0926,398151.0
2017-12-04 09:30:00,81.32,81.37,80.67,80.71,432584.0,66.1496,66.1902,65.6208,65.6534,432584.0
2017-12-04 09:40:00,80.71,80.84,80.38,80.5,502731.0,65.6534,65.7591,65.3849,65.4825,502731.0
2017-12-04 09:50:00,80.5,80.64,80.0,80.02,493123.0,65.4825,65.5964,65.0758,65.0921,493123.0
2017-12-04 10:00:00,80.02,80.8,79.77,80.72,452089.0,65.0921,65.7266,64.8887,65.6615,452089.0
2017-12-04 10:10:00,80.73,80.77,80.12,80.18,239710.0,65.6696,65.7022,65.1734,65.2222,239710.0
2017-12-04 10:20:00,80.18,80.37,79.99,80.36,260933.0,65.2222,65.3768,65.0677,65.3687,260933.0
2017-12-04 10:30:00,80.38,80.81,80.37,80.76,138470.0,65.3849,65.7347,65.3768,65.694,138470.0
2017-12-04 10:40:00,80.77,80.84,80.57,80.82,265039.0,65.7022,65.7591,65.5395,65.7428,265039.0
2017-12-04 10:50:00,80.8,80.96,80.79,80.92,150932.0,65.7266,65.8567,65.7184,65.8242,150932.0
2017-12-04 11:00:00,80.9,81.0,80.79,80.79,116361.0,65.8079,65.8893,65.7184,65.7184,116361.0
2017-12-04 11:10:00,80.79,80.84,80.73,80.79,105896.0,65.7184,65.7591,65.6696,65.7184,105896.0
2017-12-04 11:20:00,80.79,80.8,80.44,80.63,135883.0,65.7184,65.7266,65.4337,65.5883,135883.0
2017-12-04 11:30:00,80.64,80.65,80.38,80.52,119069.0,65.5964,65.6046,65.3849,65.4988,119069.0
2017-12-04 11:40:00,80.52,80.53,80.13,80.21,197772.0,65.4988,65.5069,65.1816,65.2466,197772.0
2017-12-04 11:50:00,80.22,80.3,80.16,80.17,283734.0,65.2548,65.3198,65.206,65.2141,283734.0
2017-12-04 12:00:00,80.16,80.6,80.15,80.54,128879.0,65.206,65.5639,65.1978,65.5151,128879.0
2017-12-04 12:10:00,80.54,80.7,80.53,80.68,67734.0,65.5151,65.6452,65.5069,65.629,67734.0
2017-12-04 12:20:00,80.69,80.86,80.59,80.68,107352.0,65.6371,65.7754,65.5557,65.629,107352.0
2017-12-04 12:30:00,80.69,80.72,80.6,80.64,63558.0,65.6371,65.6615,65.5639,65.5964,63558.0
2017-12-04 12:40:00,80.65,80.77,80.64,80.72,82664.0,65.6046,65.7022,65.5964,65.6615,82664.0
2017-12-04 12:50:00,80.73,80.75,80.67,80.68,77314.0,65.6696,65.6859,65.6208,65.629,77314.0
2017-12-04 13:00:00,80.68,80.72,80.62,80.68,87211.0,65.629,65.6615,65.5801,65.629,87211.0
2017-12-04 13:10:00,80.68,80.75,80.65,80.71,107775.0,65.629,65.6859,65.6046,65.6534,107775.0
2017-12-04 13:20:00,80.72,80.77,80.66,80.67,83622.0,65.6615,65.7022,65.6127,65.6208,83622.0
2017-12-04 13:30:00,80.67,80.71,80.66,80.7,83476.0,65.6208,65.6534,65.6127,65.6452,83476.0
2017-12-04 13:40:00,80.7,80.75,80.55,80.56,94935.0,65.6452,65.6859,65.5232,65.5313,94935.0
2017-12-04 13:50:00,80.55,80.67,80.55,80.62,56272.0,65.5232,65.6208,65.5232,65.5801,56272.0
2017-12-04 14:00:00,80.62,80.62,80.34,80.36,96471.0,65.5801,65.5801,65.3524,65.3687,96471.0
2017-12-04 14:10:00,80.38,80.51,80.37,80.39,75547.0,65.3849,65.4907,65.3768,65.3931,75547.0
2017-12-04 14:20:00,80.39,80.43,80.28,80.35,70922.0,65.3931,65.4256,65.3036,65.3605,70922.0
2017-12-04 14:30:00,80.35,80.36,80.19,80.22,112234.0,65.3605,65.3687,65.2304,65.2548,112234.0
2017-12-04 14:40:00,80.22,80.29,80.05,80.07,300251.0,65.2548,65.3117,65.1165,65.1328,300251.0
2017-12-04 14:50:00,80.06,80.29,80.0,80.24,167062.0,65.1246,65.3117,65.0758,65.271,167062.0
2017-12-04 15:00:00,80.23,80.24,80.08,80.11,103688.0,65.2629,65.271,65.1409,65.1653,103688.0
2017-12-04 15:10:00,80.11,80.13,80.06,80.06,97556.0,65.1653,65.1816,65.1246,65.1246,97556.0
2017-12-04 15:20:00,80.06,80.11,79.98,80.02,103890.0,65.1246,65.1653,65.0595,65.0921,103890.0
2017-12-04 15:30:00,80.02,80.13,80.0,80.01,328306.0,65.0921,65.1816,65.0758,65.0839,328306.0
2017-12-04 15:40:00,80.02,80.08,79.89,79.93,240726.0,65.0921,65.1409,64.9863,65.0189,240726.0
2017-12-04 15:50:00,79.93,80.0,79.74,79.75,794338.0,65.0189,65.0758,64.8643,64.8725,794338.0
2017-12-05 09:30:00,79.57,80.86,79.57,80.55,236019.0,64.726,65.7754,64.726,65.5232,236019.0
2017-12-05 09:40:00,80.53,81.38,80.5,81.28,251549.0,65.5069,66.1984,65.4825,66.117,251549.0
2017-12-05 09:50:00,81.24,81.25,80.86,80.96,175240.0,66.0845,66.0926,65.7754,65.8567,175240.0
2017-12-05 10:00:00,80.99,81.04,80.89,80.97,155473.0,65.8811,65.9218,65.7998,65.8649,155473.0
2017-12-05 10:10:00,80.98,81.09,80.89,81.09,114168.0,65.873,65.9625,65.7998,65.9625,114168.0
2017-12-05 10:20:00,81.08,81.11,80.83,80.86,88307.0,65.9543,65.9787,65.751,65.7754,88307.0
2017-12-05 10:30:00,80.85,80.99,80.78,80.82,81955.0,65.7672,65.8811,65.7103,65.7428,81955.0
2017-12-05 10:40:00,80.82,80.94,80.77,80.86,68270.0,65.7428,65.8405,65.7022,65.7754,68270.0
2017-12-05 10:50:00,80.85,81.04,80.78,80.98,79661.0,65.7672,65.9218,65.7103,65.873,79661.0
2017-12-05 11:00:00,80.99,81.11,80.97,81.04,95120.0,65.8811,65.9787,65.8649,65.9218,95120.0
2017-12-05 11:10:00,81.05,81.16,81.02,81.16,81687.0,65.9299,66.0194,65.9055,66.0194,81687.0
2017-12-05 11:20:00,81.16,81.22,81.15,81.22,55353.0,66.0194,66.0682,66.0113,66.0682,55353.0
2017-12-05 11:30:00,81.22,81.35,81.2,81.31,111686.0,66.0682,66.174,66.0519,66.1414,111686.0
2017-12-05 11:40:00,81.31,81.34,81.26,81.3,90533.0,66.1414,66.1658,66.1008,66.1333,90533.0
2017-12-05 11:50:00,81.31,81.47,81.31,81.39,81016.0,66.1414,66.2716,66.1414,66.2065,81016.0
2017-12-05 12:00:00,81.39,81.39,81.17,81.27,53774.0,66.2065,66.2065,66.0275,66.1089,53774.0
2017-12-05 12:10:00,81.26,81.26,81.14,81.18,51784.0,66.1008,66.1008,66.0031,66.0357,51784.0
2017-12-05 12:20:00,81.16,81.25,81.06,81.23,47424.0,66.0194,66.0926,65.9381,66.0764,47424.0
2017-12-05 12:30:00,81.21,81.25,81.13,81.15,37210.0,66.0601,66.0926,65.995,66.0113,37210.0
2017-12-05 12:40:00,81.16,81.17,81.11,81.15,74483.0,66.0194,66.0275,65.9787,66.0113,74483.0
2017-12-05 12:50:00,81.15,81.18,81.12,81.15,36790.0,66.0113,66.0357,65.9869,66.0113,36790.0
2017-12-05 13:00:00,81.16,81.29,81.14,81.24,58063.0,66.0194,66.1252,66.0031,66.0845,58063.0
2017-12-05 13:10:00,81.26,81.26,81.18,81.19,57268.0,66.1008,66.1008,66.0357,66.0438,57268.0
2017-12-05 13:20:00,81.22,81.26,81.13,81.17,55472.0,66.0682,66.1008,65.995,66.0275,55472.0
2017-12-05 13:30:00,81.18,81.19,81.12,81.16,30558.0,66.0357,66.0438,65.9869,66.0194,30558.0
2017-12-05 13:40:00,81.15,81.32,81.12,81.3,66113.0,66.0113,66.1496,65.9869,66.1333,66113.0
2017-12-05 13:50:00,81.3,81.3,81.22,81.27,37589.0,66.1333,66.1333,66.0682,66.1089,37589.0
2017-12-05 14:00:00,81.24,81.28,81.18,81.21,49841.0,66.0845,66.117,66.0357,66.0601,49841.0
2017-12-05 14:10:00,81.2,81.2,80.93,80.95,67131.0,66.0519,66.0519,65.8323,65.8486,67131.0
2017-12-05 14:20:00,80.94,80.99,80.88,80.98,51592.0,65.8405,65.8811,65.7916,65.873,51592.0
2017-12-05 14:30:00,80.99,81.06,80.91,80.95,56305.0,65.8811,65.9381,65.816,65.8486,56305.0
2017-12-05 14:40:00,80.96,81.01,80.94,81.0,50043.0,65.8567,65.8974,65.8405,65.8893,50043.0
2017-12-05 14:50:00,81.0,81.01,80.89,80.93,50408.0,65.8893,65.8974,65.7998,65.8323,50408.0
2017-12-05 15:00:00,80.93,80.96,80.87,80.87,232351.0,65.8323,65.8567,65.7835,65.7835,232351.0
2017-12-05 15:10:00,80.89,80.89,80.75,80.8,86561.0,65.7998,65.7998,65.6859,65.7266,86561.0
2017-12-05 15:20:00,80.8,80.84,80.76,80.84,99844.0,65.7266,65.7591,65.694,65.7591,99844.0
2017-12-05 15:30:00,80.83,80.84,80.68,80.69,128894.0,65.751,65.7591,65.629,65.6371,128894.0
2017-12-05 15:40:00,80.69,80.84,80.68,80.81,191353.0,65.6371,65.7591,65.629,65.7347,191353.0
2017-12-05 15:50:00,80.81,80.99,80.76,80.92,579126.0,65.7347,65.8811,65.694,65.8242,579126.0
2017-12-06 09:30:00,81.15,81.35,80.94,81.18,128069.0,66.0113,66.174,65.8405,66.0357,128069.0
2017-12-06 09:40:00,81.18,81.38,80.97,80.97,68553.0,66.0357,66.1984,65.8649,65.8649,68553.0
2017-12-06 09:50:00,80.98,81.22,80.92,81.15,65082.0,65.873,66.0682,65.8242,66.0113,65082.0
2017-12-06 10:00:00,81.12,81.28,81.09,81.09,55825.0,65.9869,66.117,65.9625,65.9625,55825.0
2017-12-06 10:10:00,81.11,81.16,80.93,80.93,48231.0,65.9787,66.0194,65.8323,65.8323,48231.0
2017-12-06 10:20:00,80.94,81.34,80.93,81.34,71859.0,65.8405,66.1658,65.8323,66.1658,71859.0
2017-12-06 10:30:00,81.34,81.4,81.24,81.25,84258.0,66.1658,66.2146,66.0845,66.0926,84258.0
2017-12-06 10:40:00,81.24,81.46,81.24,81.42,82080.0,66.0845,66.2634,66.0845,66.2309,82080.0
2017-12-06 10:50:00,81.42,81.71,81.42,81.66,113191.0,66.2309,66.4668,66.2309,66.4261,113191.0
2017-12-06 11:00:00,81.66,81.8,81.56,81.71,111624.0,66.4261,66.54,66.3448,66.4668,111624.0
2017-12-06 11:10:00,81.7,81.73,81.51,81.59,55873.0,66.4587,66.4831,66.3041,66.3692,55873.0
2017-12-06 11:20:00,81.59,81.71,81.46,81.48,82463.0,66.3692,66.4668,66.2634,66.2797,82463.0
2017-12-06 11:30:00,81.51,81.53,81.37,81.41,64749.0,66.3041,66.3204,66.1902,66.2228,64749.0
2017-12-06 11:40:00,81.4,81.54,81.39,81.51,52976.0,66.2146,66.3285,66.2065,66.3041,52976.0
2017-12-06 11:50:00,81.52,81.61,81.49,81.6,55461.0,66.3123,66.3855,66.2878,66.3773,55461.0
2017-12-06 12:00:00,81.6,81.6,81.41,81.42,49302.0,66.3773,66.3773,66.2228,66.2309,49302.0
2017-12-06 12:10:00,81.42,81.51,81.4,81.47,59046.0,66.2309,66.3041,66.2146,66.2716,59046.0
2017-12-06 12:20:00,81.46,81.46,81.29,81.38,118935.0,66.2634,66.2634,66.1252,66.1984,118935.0
2017-12-06 12:30:00,81.38,81.55,81.3,81.49,105967.0,66.1984,66.3367,66.1333,66.2878,105967.0
2017-12-06 12:40:00,81.48,81.51,81.37,81.42,64170.0,66.2797,66.3041,66.1902,66.2309,64170.0
2017-12-06 12:50:00,81.42,81.48,81.31,81.48,52212.0,66.2309,66.2797,66.1414,66.2797,52212.0
2017-12-06 13:00:00,81.47,81.49,81.33,81.4,46527.0,66.2716,66.2878,66.1577,66.2146,46527.0
2017-12-06 13:10:00,81.41,81.47,81.39,81.39,45058.0,66.2228,66.2716,66.2065,66.2065,45058.0
2017-12-06 13:20:00,81.38,81.38,81.22,81.26,57553.0,66.1984,66.1984,66.0682,66.1008,57553.0
2017-12-06 13:30:00,81.27,81.45,81.27,81.43,54120.0,66.1089,66.2553,66.1089,66.239,54120.0
2017-12-06 13:40:00,81.44,81.57,81.43,81.56,53857.0,66.2472,66.3529,66.239,66.3448,53857.0
2017-12-06 13:50:00,81.56,81.56,81.43,81.49,66368.0,66.3448,66.3448,66.239,66.2878,66368.0
2017-12-06 14:00:00,81.48,81.55,81.41,81.44,170269.0,66.2797,66.3367,66.2228,66.2472,170269.0
2017-12-06 14:10:00,81.43,81.48,81.35,81.44,63994.0,66.239,66.2797,66.174,66.2472,63994.0
2017-12-06 14:20:00,81.44,81.57,81.43,81.49,60941.0,66.2472,66.3529,66.239,66.2878,60941.0
2017-12-06 14:30:00,81.48,81.59,81.48,81.5,72970.0,66.2797,66.3692,66.2797,66.296,72970.0
2017-12-06 14:40:00,81.51,81.55,81.43,81.47,49242.0,66.3041,66.3367,66.239,66.2716,49242.0
2017-12-06 14:50:00,81.46,81.53,81.44,81.52,82739.0,66.2634,66.3204,66.2472,66.3123,82739.0
2017-12-06 15:00:00,81.52,81.58,81.51,81.53,113787.0,66.3123,66.3611,66.3041,66.3204,113787.0
2017-12-06 15:10:00,81.54,81.63,81.53,81.63,86228.0,66.3285,66.4017,66.3204,66.4017,86228.0
2017-12-06 15:20:00,81.64,81.64,81.55,81.57,84808.0,66.4099,66.4099,66.3367,66.3529,84808.0
2017-12-06 15:30:00,81.57,81.62,81.52,81.53,159485.0,66.3529,66.3936,66.3123,66.3204,159485.0
2017-12-06 15:40:00,81.53,81.57,81.49,81.53,159605.0,66.3204,66.3529,66.2878,66.3204,159605.0
2017-12-06 15:50:00,81.52,81.58,81.47,81.53,479181.0,66.3123,66.3611,66.2716,66.3204,479181.0
2017-12-07 09:30:00,81.61,82.09,81.57,81.97,166022.0,66.3855,66.7759,66.3529,66.6783,166022.0
2017-12-07 09:40:00,81.94,81.98,81.65,81.98,95061.0,66.6539,66.6864,66.418,66.6864,95061.0
2017-12-07 09:50:00,81.98,81.99,81.73,81.92,67651.0,66.6864,66.6946,66.4831,66.6376,67651.0
2017-12-07 10:00:00,81.91,81.91,81.56,81.56,143952.0,66.6295,66.6295,66.3448,66.3448,143952.0
2017-12-07 10:10:00,81.56,81.58,81.28,81.32,95291.0,66.3448,66.3611,66.117,66.1496,95291.0
2017-12-07 10:20:00,81.32,81.34,81.21,81.24,120468.0,66.1496,66.1658,66.0601,66.0845,120468.0
2017-12-07 10:30:00,81.24,81.32,81.2,81.32,65058.0,66.0845,66.1496,66.0519,66.1496,65058.0
2017-12-07 10:40:00,81.32,81.32,81.21,81.23,52319.0,66.1496,66.1496,66.0601,66.0764,52319.0
2017-12-07 10:50:00,81.23,81.3,81.2,81.24,52351.0,66.0764,66.1333,66.0519,66.0845,52351.0
2017-12-07 11:00:00,81.24,81.27,80.96,80.96,109283.0,66.0845,66.1089,65.8567,65.8567,109283.0
2017-12-07 11:10:00,80.96,81.08,80.96,81.04,79454.0,65.8567,65.9543,65.8567,65.9218,79454.0
2017-12-07 11:20:00,81.07,81.12,80.93,81.11,49744.0,65.9462,65.9869,65.8323,65.9787,49744.0
2017-12-07 11:30:00,81.14,81.31,81.11,81.28,85241.0,66.0031,66.1414,65.9787,66.117,85241.0
2017-12-07 11:40:00,81.27,81.29,81.17,81.23,59028.0,66.1089,66.1252,66.0275,66.0764,59028.0
2017-12-07 11:50:00,81.23,81.24,81.08,81.1,74280.0,66.0764,66.0845,65.9543,65.9706,74280.0
2017-12-07 12:00:00,81.08,81.13,80.88,80.91,136712.0,65.9543,65.995,65.7916,65.816,136712.0
2017-12-07 12:10:00,80.91,81.08,80.8,81.04,153018.0,65.816,65.9543,65.7266,65.9218,153018.0
2017-12-07 12:20:00,81.02,81.02,80.93,80.98,154499.0,65.9055,65.9055,65.8323,65.873,154499.0
2017-12-07 12:30:00,80.98,81.03,80.88,80.92,96147.0,65.873,65.9137,65.7916,65.8242,96147.0
2017-12-07 12:40:00,80.92,80.94,80.83,80.9,105190.0,65.8242,65.8405,65.751,65.8079,105190.0
2017-12-07 12:50:00,80.9,80.91,80.79,80.81,80114.0,65.8079,65.816,65.7184,65.7347,80114.0
2017-12-07 13:00:00,80.82,80.86,80.57,80.72,131796.0,65.7428,65.7754,65.5395,65.6615,131796.0
2017-12-07 13:10:00,80.7,80.79,80.68,80.77,31221.0,65.6452,65.7184,65.629,65.7022,31221.0
2017-12-07 13:20:00,80.77,80.88,80.77,80.88,36792.0,65.7022,65.7916,65.7022,65.7916,36792.0
2017-12-07 13:30:00,80.87,80.92,80.81,80.9,41593.0,65.7835,65.8242,65.7347,65.8079,41593.0
2017-12-07 13:40:00,80.91,80.94,80.8,80.85,39483.0,65.816,65.8405,65.7266,65.7672,39483.0
2017-12-07 13:50:00,80.86,80.88,80.78,80.83,101004.0,65.7754,65.7916,65.7103,65.751,101004.0
2017-12-07 14:00:00,80.83,80.84,80.71,80.76,114012.0,65.751,65.7591,65.6534,65.694,114012.0
2017-12-07 14:10:00,80.76,80.77,80.69,80.74,61251.0,65.694,65.7022,65.6371,65.6778,61251.0
2017-12-07 14:20:00,80.74,80.75,80.67,80.68,61535.0,65.6778,65.6859,65.6208,65.629,61535.0
2017-12-07 14:30:00,80.7,80.7,80.59,80.61,101118.0,65.6452,65.6452,65.5557,65.572,101118.0
2017-12-07 14:40:00,80.61,80.62,80.41,80.41,148732.0,65.572,65.5801,65.4093,65.4093,148732.0
2017-12-07 14:50:00,80.41,80.48,80.3,80.39,152800.0,65.4093,65.4663,65.3198,65.3931,152800.0
2017-12-07 15:00:00,80.39,80.4,80.29,80.34,130938.0,65.3931,65.4012,65.3117,65.3524,130938.0
2017-12-07 15:10:00,80.34,80.37,80.3,80.33,86630.0,65.3524,65.3768,65.3198,65.3442,86630.0
2017-12-07 15:20:00,80.33,80.52,80.32,80.48,93438.0,65.3442,65.4988,65.3361,65.4663,93438.0
2017-12-07 15:30:00,80.47,80.54,80.46,80.47,108681.0,65.4581,65.5151,65.45,65.4581,108681.0
2017-12-07 15:40:00,80.47,80.47,80.3,80.33,140647.0,65.4581,65.4581,65.3198,65.3442,140647.0
2017-12-07 15:50:00,80.33,80.63,80.32,80.57,503845.0,65.3442,65.5883,65.3361,65.5395,503845.0
2017-12-08 09:30:00,80.66,80.89,80.54,80.67,161027.0,65.6127,65.7998,65.5151,65.6208,161027.0
2017-12-08 09:40:00,80.72,81.03,80.69,80.99,113651.0,65.6615,65.9137,65.6371,65.8811,113651.0
2017-12-08 09:50:00,81.01,81.06,80.91,80.97,77353.0,65.8974,65.9381,65.816,65.8649,77353.0
2017-12-08 10:00:00,80.98,81.07,80.84,80.93,92968.0,65.873,65.9462,65.7591,65.8323,92968.0
2017-12-08 10:10:00,80.91,80.92,80.65,80.68,111598.0,65.816,65.8242,65.6046,65.629,111598.0
2017-12-08 10:20:00,80.69,80.8,80.61,80.74,111587.0,65.6371,65.7266,65.572,65.6778,111587.0
2017-12-08 10:30:00,80.76,80.9,80.73,80.9,62452.0,65.694,65.8079,65.6696,65.8079,62452.0
2017-12-08 10:40:00,80.9,80.92,80.75,80.82,75999.0,65.8079,65.8242,65.6859,65.7428,75999.0
2017-12-08 10:50:00,80.82,80.86,80.77,80.8,47262.0,65.7428,65.7754,65.7022,65.7266,47262.0
2017-12-08 11:00:00,80.81,81.0,80.8,81.0,58624.0,65.7347,65.8893,65.7266,65.8893,58624.0
2017-12-08 11:10:00,81.0,81.0,80.81,80.81,66391.0,65.8893,65.8893,65.7347,65.7347,66391.0
2017-12-08 11:20:00,80.82,80.85,80.7,80.71,99068.0,65.7428,65.7672,65.6452,65.6534,99068.0
2017-12-08 11:30:00,80.71,80.97,80.7,80.95,55876.0,65.6534,65.8649,65.6452,65.8486,55876.0
2017-12-08 11:40:00,80.96,81.12,80.9,80.93,79534.0,65.8567,65.9869,65.8079,65.8323,79534.0
2017-12-08 11:50:00,80.92,81.04,80.92,80.99,37615.0,65.8242,65.9218,65.8242,65.8811,37615.0
2017-12-08 12:00:00,81.0,81.01,80.83,80.84,85943.0,65.8893,65.8974,65.751,65.7591,85943.0
2017-12-08 12:10:00,80.84,81.01,80.83,80.86,77954.0,65.7591,65.8974,65.751,65.7754,77954.0
2017-12-08 12:20:00,80.86,81.03,80.85,80.99,52749.0,65.7754,65.9137,65.7672,65.8811,52749.0
2017-12-08 12:30:00,80.99,81.07,80.98,81.03,37102.0,65.8811,65.9462,65.873,65.9137,37102.0
2017-12-08 12:40:00,81.03,81.05,80.9,80.91,53022.0,65.9137,65.9299,65.8079,65.816,53022.0
2017-12-08 12:50:00,80.92,80.99,80.91,80.93,29741.0,65.8242,65.8811,65.816,65.8323,29741.0
2017-12-08 13:00:00,80.93,80.96,80.9,80.92,35209.0,65.8323,65.8567,65.8079,65.8242,35209.0
2017-12-08 13:10:00,80.9,80.98,80.88,80.9,34291.0,65.8079,65.873,65.7916,65.8079,34291.0
2017-12-08 13:20:00,80.89,80.95,80.87,80.9,27852.0,65.7998,65.8486,65.7835,65.8079,27852.0
2017-12-08 13:30:00,80.9,80.97,80.88,80.95,23718.0,65.8079,65.8649,65.7916,65.8486,23718.0
2017-12-08 13:40:00,80.95,80.97,80.78,80.8,45144.0,65.8486,65.8649,65.7103,65.7266,45144.0
2017-12-08 13:50:00,80.8,80.81,80.75,80.79,31693.0,65.7266,65.7347,65.6859,65.7184,31693.0
2017-12-08 14:00:00,80.79,80.92,80.78,80.87,35962.0,65.7184,65.8242,65.7103,65.7835,35962.0
2017-12-08 14:10:00,80.87,80.91,80.81,80.88,82932.0,65.7835,65.816,65.7347,65.7916,82932.0
2017-12-08 14:20:00,80.88,80.91,80.86,80.87,65581.0,65.7916,65.816,65.7754,65.7835,65581.0
2017-12-08 14:30:00,80.88,80.89,80.81,80.88,47406.0,65.7916,65.7998,65.7347,65.7916,47406.0
2017-12-08 14:40:00,80.88,80.93,80.84,80.84,112364.0,65.7916,65.8323,65.7591,65.7591,112364.0
2017-12-08 14:50:00,80.84,80.94,80.84,80.9,64510.0,65.7591,65.8405,65.7591,65.8079,64510.0
2017-12-08 15:00:00,80.9,80.9,80.84,80.86,40149.0,65.8079,65.8079,65.7591,65.7754,40149.0
2017-12-08 15:10:00,80.88,80.95,80.83,80.87,159223.0,65.7916,65.8486,65.751,65.7835,159223.0
2017-12-08 15:20:00,80.86,80.92,80.84,80.89,168757.0,65.7754,65.8242,65.7591,65.7998,168757.0
2017-12-08 15:30:00,80.89,80.93,80.87,80.9,123047.0,65.7998,65.8323,65.7835,65.8079,123047.0
2017-12-08 15:40:00,80.9,80.93,80.87,80.89,174809.0,65.8079,65.8323,65.7835,65.7998,174809.0
2017-12-08 15:50:00,80.9,81.07,80.89,81.06,431612.0,65.8079,65.9462,65.7998,65.9381,431612.0
2017-12-11 09:30:00,81.08,81.33,80.9,80.9,75043.0,65.9543,66.1577,65.8079,65.8079,75043.0
2017-12-11 09:40:00,80.95,81.11,80.85,80.93,74947.0,65.8486,65.9787,65.7672,65.8323,74947.0
2017-12-11 09:50:00,80.92,81.3,80.9,81.23,108211.0,65.8242,66.1333,65.8079,66.0764,108211.0
2017-12-11 10:00:00,81.3,81.45,81.27,81.45,66439.0,66.1333,66.2553,66.1089,66.2553,66439.0
2017-12-11 10:10:00,81.46,81.46,81.38,81.41,51827.0,66.2634,66.2634,66.1984,66.2228,51827.0
2017-12-11 10:20:00,81.41,81.48,81.35,81.35,79194.0,66.2228,66.2797,66.174,66.174,79194.0
2017-12-11 10:30:00,81.36,81.5,81.32,81.49,51216.0,66.1821,66.296,66.1496,66.2878,51216.0
2017-12-11 10:40:00,81.5,81.54,81.33,81.33,48287.0,66.296,66.3285,66.1577,66.1577,48287.0
2017-12-11 10:50:00,81.33,81.35,81.22,81.35,54905.0,66.1577,66.174,66.0682,66.174,54905.0
2017-12-11 11:00:00,81.35,81.35,81.17,81.18,53895.0,66.174,66.174,66.0275,66.0357,53895.0
2017-12-11 11:10:00,81.19,81.28,81.19,81.26,43867.0,66.0438,66.117,66.0438,66.1008,43867.0
2017-12-11 11:20:00,81.26,81.35,81.2,81.34,48463.0,66.1008,66.174,66.0519,66.1658,48463.0
2017-12-11 11:30:00,81.33,81.4,81.23,81.23,70424.0,66.1577,66.2146,66.0764,66.0764,70424.0
2017-12-11 11:40:00,81.23,81.4,81.22,81.4,47679.0,66.0764,66.2146,66.0682,66.2146,47679.0
2017-12-11 11:50:00,81.42,81.49,81.36,81.38,43514.0,66.2309,66.2878,66.1821,66.1984,43514.0
2017-12-11 12:00:00,81.39,81.41,81.29,81.34,20806.0,66.2065,66.2228,66.1252,66.1658,20806.0
2017-12-11 12:10:00,81.34,81.35,81.21,81.21,24064.0,66.1658,66.174,66.0601,66.0601,24064.0
2017-12-11 12:20:00,81.21,81.27,81.17,81.22,51443.0,66.0601,66.1089,66.0275,66.0682,51443.0
2017-12-11 12:30:00,81.2,81.23,81.18,81.19,29409.0,66.0519,66.0764,66.0357,66.0438,29409.0
2017-12-11 12:40:00,81.2,81.25,81.17,81.23,24924.0,66.0519,66.0926,66.0275,66.0764,24924.0
2017-12-11 12:50:00,81.23,81.25,81.19,81.23,44398.0,66.0764,66.0926,66.0438,66.0764,44398.0
2017-12-11 13:00:00,81.23,81.25,81.19,81.24,59203.0,66.0764,66.0926,66.0438,66.0845,59203.0
2017-12-11 13:10:00,81.24,81.35,81.23,81.25,73842.0,66.0845,66.174,66.0764,66.0926,73842.0
2017-12-11 13:20:00,81.24,81.3,81.19,81.26,22399.0,66.0845,66.1333,66.0438,66.1008,22399.0
2017-12-11 13:30:00,81.28,81.28,81.11,81.17,30593.0,66.117,66.117,65.9787,66.0275,30593.0
2017-12-11 13:40:00,81.18,81.21,81.17,81.19,19321.0,66.0357,66.0601,66.0275,66.0438,19321.0
2017-12-11 13:50:00,81.19,81.22,81.15,81.17,39003.0,66.0438,66.0682,66.0113,66.0275,39003.0
2017-12-11 14:00:00,81.16,81.22,81.14,81.2,47659.0,66.0194,66.0682,66.0031,66.0519,47659.0
2017-12-11 14:10:00,81.2,81.3,81.2,81.2,64813.0,66.0519,66.1333,66.0519,66.0519,64813.0
2017-12-11 14:20:00,81.2,81.24,81.2,81.22,34382.0,66.0519,66.0845,66.0519,66.0682,34382.0
2017-12-11 14:30:00,81.22,81.25,81.17,81.19,62540.0,66.0682,66.0926,66.0275,66.0438,62540.0
2017-12-11 14:40:00,81.19,81.24,81.17,81.21,57296.0,66.0438,66.0845,66.0275,66.0601,57296.0
2017-12-11 14:50:00,81.22,81.25,81.19,81.23,135209.0,66.0682,66.0926,66.0438,66.0764,135209.0
2017-12-11 15:00:00,81.23,81.29,81.19,81.2,45289.0,66.0764,66.1252,66.0438,66.0519,45289.0
2017-12-11 15:10:00,81.2,81.23,81.18,81.22,63193.0,66.0519,66.0764,66.0357,66.0682,63193.0
2017-12-11 15:20:00,81.22,81.25,81.2,81.22,101263.0,66.0682,66.0926,66.0519,66.0682,101263.0
2017-12-11 15:30:00,81.22,81.24,81.2,81.2,122953.0,66.0682,66.0845,66.0519,66.0519,122953.0
2017-12-11 15:40:00,81.21,81.25,81.15,81.22,209366.0,66.0601,66.0926,66.0113,66.0682,209366.0
2017-12-11 15:50:00,81.23,81.28,81.17,81.26,324158.0,66.0764,66.117,66.0275,66.1008,324158.0
2017-12-12 09:30:00,82.49,82.69,82.26,82.26,442778.0,67.1013,67.264,66.9142,66.9142,442778.0
2017-12-12 09:40:00,82.26,82.28,81.92,82.01,132121.0,66.9142,66.9305,66.6376,66.7108,132121.0
2017-12-12 09:50:00,82.02,82.27,82.0,82.12,259326.0,66.719,66.9223,66.7027,66.8003,259326.0
2017-12-12 10:00:00,82.18,82.21,81.99,82.05,63150.0,66.8491,66.8735,66.6946,66.7434,63150.0
2017-12-12 10:10:00,82.05,82.05,81.97,81.99,98029.0,66.7434,66.7434,66.6783,66.6946,98029.0
2017-12-12 10:20:00,82.0,82.05,81.89,82.01,51983.0,66.7027,66.7434,66.6132,66.7108,51983.0
2017-12-12 10:30:00,82.02,82.23,82.0,82.12,127662.0,66.719,66.8898,66.7027,66.8003,127662.0
2017-12-12 10:40:00,82.12,82.15,81.96,82.02,98900.0,66.8003,66.8247,66.6702,66.719,98900.0
2017-12-12 10:50:00,82.02,82.12,81.98,82.09,66941.0,66.719,66.8003,66.6864,66.7759,66941.0
2017-12-12 11:00:00,82.09,82.16,82.08,82.16,60800.0,66.7759,66.8329,66.7678,66.8329,60800.0
2017-12-12 11:10:00,82.16,82.17,82.09,82.16,56191.0,66.8329,66.841,66.7759,66.8329,56191.0
2017-12-12 11:20:00,82.14,82.2,82.1,82.17,112468.0,66.8166,66.8654,66.7841,66.841,112468.0
2017-12-12 11:30:00,82.17,82.34,82.13,82.24,197922.0,66.841,66.9793,66.8085,66.8979,197922.0
2017-12-12 11:40:00,82.23,82.24,82.08,82.2,94459.0,66.8898,66.8979,66.7678,66.8654,94459.0
2017-12-12 11:50:00,82.2,82.25,82.16,82.17,52930.0,66.8654,66.9061,66.8329,66.841,52930.0
2017-12-12 12:00:00,82.16,82.18,82.12,82.16,57908.0,66.8329,66.8491,66.8003,66.8329,57908.0
2017-12-12 12:10:00,82.15,82.21,82.15,82.2,38052.0,66.8247,66.8735,66.8247,66.8654,38052.0
2017-12-12 12:20:00,82.21,82.26,82.13,82.16,77787.0,66.8735,66.9142,66.8085,66.8329,77787.0
2017-12-12 12:30:00,82.16,82.19,82.05,82.05,53832.0,66.8329,66.8573,66.7434,66.7434,53832.0
2017-12-12 12:40:00,82.06,82.15,82.04,82.11,55615.0,66.7515,66.8247,66.7352,66.7922,55615.0
2017-12-12 12:50:00,82.11,82.17,82.09,82.14,45690.0,66.7922,66.841,66.7759,66.8166,45690.0
2017-12-12 13:00:00,82.14,82.17,82.1,82.13,36459.0,66.8166,66.841,66.7841,66.8085,36459.0
2017-12-12 13:10:00,82.14,82.21,82.14,82.2,39818.0,66.8166,66.8735,66.8166,66.8654,39818.0
2017-12-12 13:20:00,82.21,82.33,82.2,82.32,45999.0,66.8735,66.9711,66.8654,66.963,45999.0
2017-12-12 13:30:00,82.32,82.33,82.21,82.23,56031.0,66.963,66.9711,66.8735,66.8898,56031.0
2017-12-12 13:40:00,82.23,82.25,82.15,82.16,30847.0,66.8898,66.9061,66.8247,66.8329,30847.0
2017-12-12 13:50:00,82.16,82.32,82.15,82.29,106306.0,66.8329,66.963,66.8247,66.9386,106306.0
2017-12-12 14:00:00,82.3,82.35,82.29,82.32,53458.0,66.9467,66.9874,66.9386,66.963,53458.0
2017-12-12 14:10:00,82.32,82.35,82.29,82.35,69493.0,66.963,66.9874,66.9386,66.9874,69493.0
2017-12-12 14:20:00,82.34,82.37,82.31,82.34,68673.0,66.9793,67.0037,66.9549,66.9793,68673.0
2017-12-12 14:30:00,82.33,82.36,82.29,82.34,62391.0,66.9711,66.9955,66.9386,66.9793,62391.0
2017-12-12 14:40:00,82.33,82.38,82.33,82.35,40393.0,66.9711,67.0118,66.9711,66.9874,40393.0
2017-12-12 14:50:00,82.34,82.43,82.34,82.39,53851.0,66.9793,67.0525,66.9793,67.02,53851.0
2017-12-12 15:00:00,82.39,82.4,82.36,82.4,39374.0,67.02,67.0281,66.9955,67.0281,39374.0
2017-12-12 15:10:00,82.39,82.4,82.29,82.34,73316.0,67.02,67.0281,66.9386,66.9793,73316.0
2017-12-12 15:20:00,82.34,82.35,82.28,82.29,64174.0,66.9793,66.9874,66.9305,66.9386,64174.0
2017-12-12 15:30:00,82.29,82.3,82.15,82.2,84350.0,66.9386,66.9467,66.8247,66.8654,84350.0
2017-12-12 15:40:00,82.19,82.2,82.12,82.12,146819.0,66.8573,66.8654,66.8003,66.8003,146819.0
2017-12-12 15:50:00,82.12,82.12,81.8,81.99,663601.0,66.8003,66.8003,66.54,66.6946,663601.0
2017-12-13 09:30:00,81.8,82.06,81.73,81.95,136761.0,66.54,66.7515,66.4831,66.662,136761.0
2017-12-13 09:40:00,81.92,82.05,81.9,81.98,67286.0,66.6376,66.7434,66.6214,66.6864,67286.0
2017-12-13 09:50:00,81.95,81.97,81.72,81.78,49487.0,66.662,66.6783,66.4749,66.5237,49487.0
2017-12-13 10:00:00,81.78,81.92,81.76,81.91,49450.0,66.5237,66.6376,66.5075,66.6295,49450.0
2017-12-13 10:10:00,81.92,81.94,81.8,81.86,34246.0,66.6376,66.6539,66.54,66.5888,34246.0
2017-12-13 10:20:00,81.85,81.93,81.82,81.87,38860.0,66.5807,66.6458,66.5563,66.597,38860.0
2017-12-13 10:30:00,81.85,81.91,81.83,81.88,44678.0,66.5807,66.6295,66.5644,66.6051,44678.0
2017-12-13 10:40:00,81.88,81.91,81.77,81.84,122592.0,66.6051,66.6295,66.5156,66.5726,122592.0
2017-12-13 10:50:00,81.84,81.87,81.74,81.82,139283.0,66.5726,66.597,66.4912,66.5563,139283.0
2017-12-13 11:00:00,81.82,81.93,81.79,81.89,109130.0,66.5563,66.6458,66.5319,66.6132,109130.0
2017-12-13 11:10:00,81.89,81.97,81.81,81.97,145727.0,66.6132,66.6783,66.5482,66.6783,145727.0
2017-12-13 11:20:00,81.97,82.04,81.91,81.98,63493.0,66.6783,66.7352,66.6295,66.6864,63493.0
2017-12-13 11:30:00,81.98,82.03,81.92,81.98,80037.0,66.6864,66.7271,66.6376,66.6864,80037.0
2017-12-13 11:40:00,81.98,81.99,81.88,81.91,62878.0,66.6864,66.6946,66.6051,66.6295,62878.0
2017-12-13 11:50:00,81.9,81.91,81.79,81.81,100293.0,66.6214,66.6295,66.5319,66.5482,100293.0
2017-12-13 12:00:00,81.79,81.8,81.65,81.66,89551.0,66.5319,66.54,66.418,66.4261,89551.0
2017-12-13 12:10:00,81.66,81.7,81.53,81.57,60814.0,66.4261,66.4587,66.3204,66.3529,60814.0
2017-12-13 12:20:00,81.55,81.72,81.55,81.69,65672.0,66.3367,66.4749,66.3367,66.4505,65672.0
2017-12-13 12:30:00,81.7,81.72,81.59,81.6,93425.0,66.4587,66.4749,66.3692,66.3773,93425.0
2017-12-13 12:40:00,81.59,81.72,81.59,81.65,75644.0,66.3692,66.4749,66.3692,66.418,75644.0
2017-12-13 12:50:00,81.65,81.66,81.59,81.59,35149.0,66.418,66.4261,66.3692,66.3692,35149.0
2017-12-13 13:00:00,81.59,81.65,81.53,81.63,36835.0,66.3692,66.418,66.3204,66.4017,36835.0
2017-12-13 13:10:00,81.65,81.69,81.56,81.59,42367.0,66.418,66.4505,66.3448,66.3692,42367.0
2017-12-13 13:20:00,81.58,81.69,81.57,81.66,60542.0,66.3611,66.4505,66.3529,66.4261,60542.0
2017-12-13 13:30:00,81.65,81.7,81.57,81.68,46218.0,66.418,66.4587,66.3529,66.4424,46218.0
2017-12-13 13:40:00,81.68,81.69,81.59,81.69,51205.0,66.4424,66.4505,66.3692,66.4505,51205.0
2017-12-13 13:50:00,81.69,81.73,81.64,81.71,72930.0,66.4505,66.4831,66.4099,66.4668,72930.0
2017-12-13 14:00:00,81.72,81.98,81.72,81.84,86424.0,66.4749,66.6864,66.4749,66.5726,86424.0
2017-12-13 14:10:00,81.84,81.9,81.78,81.9,106478.0,66.5726,66.6214,66.5237,66.6214,106478.0
2017-12-13 14:20:00,81.89,81.94,81.85,81.9,82910.0,66.6132,66.6539,66.5807,66.6214,82910.0
2017-12-13 14:30:00,81.93,82.05,81.91,81.98,108574.0,66.6458,66.7434,66.6295,66.6864,108574.0
2017-12-13 14:40:00,81.99,82.16,81.99,82.14,67559.0,66.6946,66.8329,66.6946,66.8166,67559.0
2017-12-13 14:50:00,82.14,82.16,82.09,82.12,54774.0,66.8166,66.8329,66.7759,66.8003,54774.0
2017-12-13 15:00:00,82.12,82.12,82.03,82.04,72931.0,66.8003,66.8003,66.7271,66.7352,72931.0
2017-12-13 15:10:00,82.04,82.08,82.01,82.06,50326.0,66.7352,66.7678,66.7108,66.7515,50326.0
2017-12-13 15:20:00,82.05,82.1,81.96,81.98,82224.0,66.7434,66.7841,66.6702,66.6864,82224.0
2017-12-13 15:30:00,81.98,82.01,81.94,81.99,95110.0,66.6864,66.7108,66.6539,66.6946,95110.0
2017-12-13 15:40:00,81.98,82.04,81.95,82.03,212246.0,66.6864,66.7352,66.662,66.7271,212246.0
2017-12-13 15:50:00,82.02,82.03,81.9,81.93,363631.0,66.719,66.7271,66.6214,66.6458,363631.0
2017-12-14 09:30:00,82.0,82.48,81.95,82.17,99041.0,66.7027,67.0932,66.662,66.841,99041.0
2017-12-14 09:40:00,82.16,82.19,82.06,82.11,43924.0,66.8329,66.8573,66.7515,66.7922,43924.0
2017-12-14 09:50:00,82.13,82.18,82.0,82.11,98418.0,66.8085,66.8491,66.7027,66.7922,98418.0
2017-12-14 10:00:00,82.12,82.15,82.04,82.12,120795.0,66.8003,66.8247,66.7352,66.8003,120795.0
2017-12-14 10:10:00,82.12,82.38,82.11,82.29,158741.0,66.8003,67.0118,66.7922,66.9386,158741.0
2017-12-14 10:20:00,82.28,82.33,82.09,82.13,126750.0,66.9305,66.9711,66.7759,66.8085,126750.0
2017-12-14 10:30:00,82.13,82.17,82.03,82.04,73464.0,66.8085,66.841,66.7271,66.7352,73464.0
2017-12-14 10:40:00,82.04,82.07,81.94,81.99,79457.0,66.7352,66.7596,66.6539,66.6946,79457.0
2017-12-14 10:50:00,81.99,82.05,81.96,81.98,90273.0,66.6946,66.7434,66.6702,66.6864,90273.0
2017-12-14 11:00:00,81.99,82.06,81.97,81.98,115306.0,66.6946,66.7515,66.6783,66.6864,115306.0
2017-12-14 11:10:00,81.97,82.02,81.91,81.92,88343.0,66.6783,66.719,66.6295,66.6376,88343.0
2017-12-14 11:20:00,81.91,82.06,81.9,82.05,60190.0,66.6295,66.7515,66.6214,66.7434,60190.0
2017-12-14 11:30:00,82.04,82.07,81.99,82.04,51840.0,66.7352,66.7596,66.6946,66.7352,51840.0
2017-12-14 11:40:00,82.03,82.04,81.98,82.01,33446.0,66.7271,66.7352,66.6864,66.7108,33446.0
2017-12-14 11:50:00,82.01,82.04,81.98,82.01,39275.0,66.7108,66.7352,66.6864,66.7108,39275.0
2017-12-14 12:00:00,82.01,82.06,81.94,81.97,43300.0,66.7108,66.7515,66.6539,66.6783,43300.0
2017-12-14 12:10:00,81.96,82.07,81.9,82.05,42149.0,66.6702,66.7596,66.6214,66.7434,42149.0
2017-12-14 12:20:00,82.06,82.18,82.05,82.11,55685.0,66.7515,66.8491,66.7434,66.7922,55685.0
2017-12-14 12:30:00,82.12,82.17,82.1,82.14,34624.0,66.8003,66.841,66.7841,66.8166,34624.0
2017-12-14 12:40:00,82.14,82.19,82.11,82.18,40812.0,66.8166,66.8573,66.7922,66.8491,40812.0
2017-12-14 12:50:00,82.17,82.19,82.11,82.19,110345.0,66.841,66.8573,66.7922,66.8573,110345.0
2017-12-14 13:00:00,82.18,82.18,82.03,82.05,51977.0,66.8491,66.8491,66.7271,66.7434,51977.0
2017-12-14 13:10:00,82.04,82.2,82.0,82.11,66048.0,66.7352,66.8654,66.7027,66.7922,66048.0
2017-12-14 13:20:00,82.11,82.19,82.1,82.13,71943.0,66.7922,66.8573,66.7841,66.8085,71943.0
2017-12-14 13:30:00,82.12,82.14,81.98,82.0,85107.0,66.8003,66.8166,66.6864,66.7027,85107.0
2017-12-14 13:40:00,82.0,82.06,81.98,82.01,67896.0,66.7027,66.7515,66.6864,66.7108,67896.0
2017-12-14 13:50:00,82.02,82.07,81.99,82.07,52400.0,66.719,66.7596,66.6946,66.7596,52400.0
2017-12-14 14:00:00,82.07,82.07,81.99,82.03,81848.0,66.7596,66.7596,66.6946,66.7271,81848.0
2017-12-14 14:10:00,82.04,82.05,81.99,82.02,60103.0,66.7352,66.7434,66.6946,66.719,60103.0
2017-12-14 14:20:00,82.01,82.01,81.85,81.85,78921.0,66.7108,66.7108,66.5807,66.5807,78921.0
2017-12-14 14:30:00,81.84,81.87,81.8,81.82,56203.0,66.5726,66.597,66.54,66.5563,56203.0
2017-12-14 14:40:00,81.82,81.84,81.77,81.81,46120.0,66.5563,66.5726,66.5156,66.5482,46120.0
2017-12-14 14:50:00,81.82,81.9,81.81,81.88,72280.0,66.5563,66.6214,66.5482,66.6051,72280.0
2017-12-14 15:00:00,81.88,81.91,81.83,81.83,148266.0,66.6051,66.6295,66.5644,66.5644,148266.0
2017-12-14 15:10:00,81.82,81.85,81.72,81.75,63720.0,66.5563,66.5807,66.4749,66.4993,63720.0
2017-12-14 15:20:00,81.76,82.03,81.76,82.03,117444.0,66.5075,66.7271,66.5075,66.7271,117444.0
2017-12-14 15:30:00,82.02,82.08,81.99,82.05,120414.0,66.719,66.7678,66.6946,66.7434,120414.0
2017-12-14 15:40:00,82.05,82.1,82.0,82.03,153051.0,66.7434,66.7841,66.7027,66.7271,153051.0
2017-12-14 15:50:00,82.02,82.03,81.84,81.85,372292.0,66.719,66.7271,66.5726,66.5807,372292.0
2017-12-15 09:30:00,82.44,83.1,82.44,82.85,1438462.0,67.0606,67.5975,67.0606,67.3941,1438462.0
2017-12-15 09:40:00,82.8,82.94,82.72,82.91,125126.0,67.3535,67.4673,67.2884,67.4429,125126.0
2017-12-15 09:50:00,82.91,82.92,82.74,82.9,229909.0,67.4429,67.4511,67.3047,67.4348,229909.0
2017-12-15 10:00:00,82.89,82.93,82.72,82.92,98934.0,67.4267,67.4592,67.2884,67.4511,98934.0
2017-12-15 10:10:00,82.92,83.1,82.78,83.1,137509.0,67.4511,67.5975,67.3372,67.5975,137509.0
2017-12-15 10:20:00,83.1,83.34,83.09,83.18,97027.0,67.5975,67.7927,67.5894,67.6626,97027.0
2017-12-15 10:30:00,83.19,83.29,83.15,83.25,68117.0,67.6707,67.7521,67.6382,67.7195,68117.0
2017-12-15 10:40:00,83.24,83.4,83.24,83.3,96720.0,67.7114,67.8415,67.7114,67.7602,96720.0
2017-12-15 10:50:00,83.3,83.34,83.24,83.34,60115.0,67.7602,67.7927,67.7114,67.7927,60115.0
2017-12-15 11:00:00,83.34,83.43,83.34,83.38,88067.0,67.7927,67.8659,67.7927,67.8253,88067.0
2017-12-15 11:10:00,83.38,83.44,83.31,83.42,225331.0,67.8253,67.8741,67.7683,67.8578,225331.0
2017-12-15 11:20:00,83.42,83.66,83.42,83.65,102301.0,67.8578,68.053,67.8578,68.0449,102301.0
2017-12-15 11:30:00,83.64,83.7,83.44,83.45,62977.0,68.0368,68.0856,67.8741,67.8822,62977.0
2017-12-15 11:40:00,83.44,83.44,83.23,83.25,37481.0,67.8741,67.8741,67.7032,67.7195,37481.0
2017-12-15 11:50:00,83.25,83.28,83.16,83.16,46980.0,67.7195,67.7439,67.6463,67.6463,46980.0
2017-12-15 12:00:00,83.16,83.24,83.13,83.14,53095.0,67.6463,67.7114,67.6219,67.63,53095.0
2017-12-15 12:10:00,83.14,83.25,83.03,83.23,51723.0,67.63,67.7195,67.5406,67.7032,51723.0
2017-12-15 12:20:00,83.21,83.22,83.14,83.14,27139.0,67.687,67.6951,67.63,67.63,27139.0
2017-12-15 12:30:00,83.14,83.2,83.09,83.17,40364.0,67.63,67.6788,67.5894,67.6544,40364.0
2017-12-15 12:40:00,83.15,83.22,83.15,83.2,39271.0,67.6382,67.6951,67.6382,67.6788,39271.0
2017-12-15 12:50:00,83.21,83.3,83.2,83.3,51416.0,67.687,67.7602,67.6788,67.7602,51416.0
2017-12-15 13:00:00,83.3,83.52,83.27,83.37,200017.0,67.7602,67.9391,67.7358,67.8171,200017.0
2017-12-15 13:10:00,83.38,83.45,83.34,83.35,42887.0,67.8253,67.8822,67.7927,67.8009,42887.0
2017-12-15 13:20:00,83.36,83.38,83.35,83.35,50742.0,67.809,67.8253,67.8009,67.8009,50742.0
2017-12-15 13:30:00,83.35,83.38,83.3,83.38,41610.0,67.8009,67.8253,67.7602,67.8253,41610.0
2017-12-15 13:40:00,83.38,83.39,83.35,83.38,36048.0,67.8253,67.8334,67.8009,67.8253,36048.0
2017-12-15 13:50:00,83.37,83.42,83.33,83.41,45117.0,67.8171,67.8578,67.7846,67.8497,45117.0
2017-12-15 14:00:00,83.42,83.43,83.36,83.41,48561.0,67.8578,67.8659,67.809,67.8497,48561.0
2017-12-15 14:10:00,83.42,83.45,83.29,83.4,97086.0,67.8578,67.8822,67.7521,67.8415,97086.0
2017-12-15 14:20:00,83.41,83.47,83.37,83.39,87239.0,67.8497,67.8985,67.8171,67.8334,87239.0
2017-12-15 14:30:00,83.39,83.49,83.39,83.45,55181.0,67.8334,67.9147,67.8334,67.8822,55181.0
2017-12-15 14:40:00,83.46,83.56,83.45,83.54,61844.0,67.8903,67.9717,67.8822,67.9554,61844.0
2017-12-15 14:50:00,83.53,83.56,83.52,83.54,72391.0,67.9473,67.9717,67.9391,67.9554,72391.0
2017-12-15 15:00:00,83.54,83.57,83.4,83.4,92434.0,67.9554,67.9798,67.8415,67.8415,92434.0
2017-12-15 15:10:00,83.4,83.51,83.39,83.45,129815.0,67.8415,67.931,67.8334,67.8822,129815.0
2017-12-15 15:20:00,83.45,83.47,83.39,83.42,96846.0,67.8822,67.8985,67.8334,67.8578,96846.0
2017-12-15 15:30:00,83.42,83.49,83.32,83.37,132936.0,67.8578,67.9147,67.7765,67.8171,132936.0
2017-12-15 15:40:00,83.37,83.51,83.35,83.42,258529.0,67.8171,67.931,67.8009,67.8578,258529.0
2017-12-15 15:50:00,83.43,83.56,83.42,83.5,579216.0,67.8659,67.9717,67.8578,67.9229,579216.0
2017-12-18 09:30:00,83.61,83.75,83.55,83.65,200178.0,68.0124,68.1262,67.9636,68.0449,200178.0
2017-12-18 09:40:00,83.66,83.74,83.53,83.62,81541.0,68.053,68.1181,67.9473,68.0205,81541.0
2017-12-18 09:50:00,83.62,83.62,83.48,83.57,107702.0,68.0205,68.0205,67.9066,67.9798,107702.0
2017-12-18 10:00:00,83.57,83.69,83.55,83.63,107610.0,67.9798,68.0774,67.9636,68.0286,107610.0
2017-12-18 10:10:00,83.63,83.78,83.59,83.59,114173.0,68.0286,68.1506,67.9961,67.9961,114173.0
2017-12-18 10:20:00,83.58,83.58,83.45,83.49,82093.0,67.988,67.988,67.8822,67.9147,82093.0
2017-12-18 10:30:00,83.48,83.53,83.39,83.4,60846.0,67.9066,67.9473,67.8334,67.8415,60846.0
2017-12-18 10:40:00,83.41,83.54,83.4,83.53,82166.0,67.8497,67.9554,67.8415,67.9473,82166.0
2017-12-18 10:50:00,83.53,83.53,83.47,83.51,97932.0,67.9473,67.9473,67.8985,67.931,97932.0
2017-12-18 11:00:00,83.51,83.52,83.08,83.14,95968.0,67.931,67.9391,67.5812,67.63,95968.0
2017-12-18 11:10:00,83.14,83.35,83.13,83.3,77238.0,67.63,67.8009,67.6219,67.7602,77238.0
2017-12-18 11:20:00,83.31,83.56,83.31,83.53,94727.0,67.7683,67.9717,67.7683,67.9473,94727.0
2017-12-18 11:30:00,83.51,83.58,83.45,83.55,114476.0,67.931,67.988,67.8822,67.9636,114476.0
2017-12-18 11:40:00,83.54,83.57,83.5,83.55,68435.0,67.9554,67.9798,67.9229,67.9636,68435.0
2017-12-18 11:50:00,83.56,83.71,83.56,83.64,62828.0,67.9717,68.0937,67.9717,68.0368,62828.0
2017-12-18 12:00:00,83.63,83.67,83.5,83.54,50243.0,68.0286,68.0612,67.9229,67.9554,50243.0
2017-12-18 12:10:00,83.53,83.56,83.48,83.5,42577.0,67.9473,67.9717,67.9066,67.9229,42577.0
2017-12-18 12:20:00,83.5,83.51,83.43,83.51,105280.0,67.9229,67.931,67.8659,67.931,105280.0
2017-12-18 12:30:00,83.52,83.54,83.42,83.52,49496.0,67.9391,67.9554,67.8578,67.9391,49496.0
2017-12-18 12:40:00,83.52,83.55,83.45,83.54,87100.0,67.9391,67.9636,67.8822,67.9554,87100.0
2017-12-18 12:50:00,83.55,83.66,83.49,83.51,86686.0,67.9636,68.053,67.9147,67.931,86686.0
2017-12-18 13:00:00,83.51,83.55,83.49,83.5,30275.0,67.931,67.9636,67.9147,67.9229,30275.0
2017-12-18 13:10:00,83.5,83.52,83.4,83.46,56073.0,67.9229,67.9391,67.8415,67.8903,56073.0
2017-12-18 13:20:00,83.47,83.56,83.45,83.56,31152.0,67.8985,67.9717,67.8822,67.9717,31152.0
2017-12-18 13:30:00,83.56,83.57,83.49,83.51,37378.0,67.9717,67.9798,67.9147,67.931,37378.0
2017-12-18 13:40:00,83.51,83.53,83.47,83.51,42930.0,67.931,67.9473,67.8985,67.931,42930.0
2017-12-18 13:50:00,83.5,83.52,83.48,83.51,34237.0,67.9229,67.9391,67.9066,67.931,34237.0
2017-12-18 14:00:00,83.51,83.57,83.5,83.53,172333.0,67.931,67.9798,67.9229,67.9473,172333.0
2017-12-18 14:10:00,83.54,83.58,83.52,83.58,132383.0,67.9554,67.988,67.9391,67.988,132383.0
2017-12-18 14:20:00,83.57,83.59,83.55,83.58,49200.0,67.9798,67.9961,67.9636,67.988,49200.0
2017-12-18 14:30:00,83.58,83.64,83.57,83.58,75028.0,67.988,68.0368,67.9798,67.988,75028.0
2017-12-18 14:40:00,83.58,83.6,83.54,83.57,44820.0,67.988,68.0042,67.9554,67.9798,44820.0
2017-12-18 14:50:00,83.57,83.6,83.43,83.48,81712.0,67.9798,68.0042,67.8659,67.9066,81712.0
2017-12-18 15:00:00,83.47,83.49,83.35,83.37,59191.0,67.8985,67.9147,67.8009,67.8171,59191.0
2017-12-18 15:10:00,83.37,83.4,83.29,83.31,62365.0,67.8171,67.8415,67.7521,67.7683,62365.0
2017-12-18 15:20:00,83.31,83.37,83.28,83.31,46426.0,67.7683,67.8171,67.7439,67.7683,46426.0
2017-12-18 15:30:00,83.31,83.4,83.26,83.37,143022.0,67.7683,67.8415,67.7277,67.8171,143022.0
2017-12-18 15:40:00,83.37,83.5,83.34,83.47,328417.0,67.8171,67.9229,67.7927,67.8985,328417.0
2017-12-18 15:50:00,83.47,83.51,83.38,83.45,793561.0,67.8985,67.931,67.8253,67.8822,793561.0
2017-12-19 09:30:00,83.72,84.11,83.57,83.62,195299.0,68.1018,68.4191,67.9798,68.0205,195299.0
2017-12-19 09:40:00,83.59,83.61,83.31,83.36,126703.0,67.9961,68.0124,67.7683,67.809,126703.0
2017-12-19 09:50:00,83.34,83.53,83.27,83.3,109951.0,67.7927,67.9473,67.7358,67.7602,109951.0
2017-12-19 10:00:00,83.29,83.29,83.12,83.2,67598.0,67.7521,67.7521,67.6138,67.6788,67598.0
2017-12-19 10:10:00,83.21,83.32,83.09,83.16,77221.0,67.687,67.7765,67.5894,67.6463,77221.0
2017-12-19 10:20:00,83.18,83.4,83.18,83.38,59741.0,67.6626,67.8415,67.6626,67.8253,59741.0
2017-12-19 10:30:00,83.37,83.42,83.2,83.24,62181.0,67.8171,67.8578,67.6788,67.7114,62181.0
2017-12-19 10:40:00,83.26,83.32,83.22,83.27,52671.0,67.7277,67.7765,67.6951,67.7358,52671.0
2017-12-19 10:50:00,83.28,83.32,83.18,83.29,61132.0,67.7439,67.7765,67.6626,67.7521,61132.0
2017-12-19 11:00:00,83.29,83.29,83.05,83.07,106987.0,67.7521,67.7521,67.5568,67.5731,106987.0
2017-12-19 11:10:00,83.07,83.27,83.05,83.2,123039.0,67.5731,67.7358,67.5568,67.6788,123039.0
2017-12-19 11:20:00,83.2,83.2,83.11,83.14,53892.0,67.6788,67.6788,67.6056,67.63,53892.0
2017-12-19 11:30:00,83.12,83.17,83.02,83.03,40721.0,67.6138,67.6544,67.5324,67.5406,40721.0
2017-12-19 11:40:00,83.02,83.06,82.69,82.75,148571.0,67.5324,67.565,67.264,67.3128,148571.0
2017-12-19 11:50:00,82.75,82.78,82.61,82.62,57832.0,67.3128,67.3372,67.1989,67.207,57832.0
2017-12-19 12:00:00,82.64,82.67,82.57,82.64,75480.0,67.2233,67.2477,67.1664,67.2233,75480.0
2017-12-19 12:10:00,82.65,82.65,82.54,82.56,63371.0,67.2314,67.2314,67.142,67.1582,63371.0
2017-12-19 12:20:00,82.57,82.57,82.48,82.52,56123.0,67.1664,67.1664,67.0932,67.1257,56123.0
2017-12-19 12:30:00,82.5,82.51,82.42,82.43,62860.0,67.1094,67.1176,67.0444,67.0525,62860.0
2017-12-19 12:40:00,82.42,82.46,82.4,82.45,47877.0,67.0444,67.0769,67.0281,67.0688,47877.0
2017-12-19 12:50:00,82.45,82.59,82.45,82.52,64794.0,67.0688,67.1826,67.0688,67.1257,64794.0
2017-12-19 13:00:00,82.51,82.54,82.42,82.43,46664.0,67.1176,67.142,67.0444,67.0525,46664.0
2017-12-19 13:10:00,82.43,82.43,82.31,82.33,54872.0,67.0525,67.0525,66.9549,66.9711,54872.0
2017-12-19 13:20:00,82.33,82.33,82.2,82.22,73480.0,66.9711,66.9711,66.8654,66.8817,73480.0
2017-12-19 13:30:00,82.22,82.39,82.19,82.36,74883.0,66.8817,67.02,66.8573,66.9955,74883.0
2017-12-19 13:40:00,82.36,82.36,82.31,82.36,44805.0,66.9955,66.9955,66.9549,66.9955,44805.0
2017-12-19 13:50:00,82.36,82.37,82.31,82.36,81248.0,66.9955,67.0037,66.9549,66.9955,81248.0
2017-12-19 14:00:00,82.36,82.41,82.33,82.36,60646.0,66.9955,67.0362,66.9711,66.9955,60646.0
2017-12-19 14:10:00,82.37,82.38,82.31,82.31,50224.0,67.0037,67.0118,66.9549,66.9549,50224.0
2017-12-19 14:20:00,82.31,82.45,82.3,82.4,100575.0,66.9549,67.0688,66.9467,67.0281,100575.0
2017-12-19 14:30:00,82.4,82.43,82.29,82.33,81479.0,67.0281,67.0525,66.9386,66.9711,81479.0
2017-12-19 14:40:00,82.33,82.38,82.3,82.31,104610.0,66.9711,67.0118,66.9467,66.9549,104610.0
2017-12-19 14:50:00,82.32,82.35,82.19,82.21,82496.0,66.963,66.9874,66.8573,66.8735,82496.0
2017-12-19 15:00:00,82.21,82.24,82.09,82.11,126121.0,66.8735,66.8979,66.7759,66.7922,126121.0
2017-12-19 15:10:00,82.11,82.21,82.08,82.15,95363.0,66.7922,66.8735,66.7678,66.8247,95363.0
2017-12-19 15:20:00,82.16,82.23,82.12,82.15,100414.0,66.8329,66.8898,66.8003,66.8247,100414.0
2017-12-19 15:30:00,82.16,82.22,82.12,82.14,122011.0,66.8329,66.8817,66.8003,66.8166,122011.0
2017-12-19 15:40:00,82.14,82.14,82.06,82.09,167881.0,66.8166,66.8166,66.7515,66.7759,167881.0
2017-12-19 15:50:00,82.09,82.16,82.0,82.03,512363.0,66.7759,66.8329,66.7027,66.7271,512363.0
2017-12-20 09:30:00,82.39,82.97,82.22,82.43,166399.0,67.02,67.4918,66.8817,67.0525,166399.0
2017-12-20 09:40:00,82.45,82.6,82.32,82.52,105737.0,67.0688,67.1908,66.963,67.1257,105737.0
2017-12-20 09:50:00,82.53,82.59,82.31,82.33,105336.0,67.1338,67.1826,66.9549,66.9711,105336.0
2017-12-20 10:00:00,82.31,82.57,82.31,82.52,86966.0,66.9549,67.1664,66.9549,67.1257,86966.0
2017-12-20 10:10:00,82.53,82.62,82.47,82.51,40600.0,67.1338,67.207,67.085,67.1176,40600.0
2017-12-20 10:20:00,82.51,82.53,82.28,82.31,32058.0,67.1176,67.1338,66.9305,66.9549,32058.0
2017-12-20 10:30:00,82.31,82.32,82.12,82.15,75425.0,66.9549,66.963,66.8003,66.8247,75425.0
2017-12-20 10:40:00,82.16,82.2,82.05,82.05,69958.0,66.8329,66.8654,66.7434,66.7434,69958.0
2017-12-20 10:50:00,82.08,82.11,82.0,82.05,37752.0,66.7678,66.7922,66.7027,66.7434,37752.0
2017-12-20 11:00:00,82.03,82.14,81.9,82.07,49704.0,66.7271,66.8166,66.6214,66.7596,49704.0
2017-12-20 11:10:00,82.09,82.22,82.08,82.11,35444.0,66.7759,66.8817,66.7678,66.7922,35444.0
2017-12-20 11:20:00,82.1,82.16,82.04,82.1,42766.0,66.7841,66.8329,66.7352,66.7841,42766.0
2017-12-20 11:30:00,82.1,82.16,82.08,82.12,31330.0,66.7841,66.8329,66.7678,66.8003,31330.0
2017-12-20 11:40:00,82.12,82.14,82.05,82.09,25991.0,66.8003,66.8166,66.7434,66.7759,25991.0
2017-12-20 11:50:00,82.08,82.09,81.81,81.84,58596.0,66.7678,66.7759,66.5482,66.5726,58596.0
2017-12-20 12:00:00,81.86,81.94,81.82,81.86,40285.0,66.5888,66.6539,66.5563,66.5888,40285.0
2017-12-20 12:10:00,81.86,81.9,81.82,81.86,29681.0,66.5888,66.6214,66.5563,66.5888,29681.0
2017-12-20 12:20:00,81.86,81.86,81.72,81.79,45736.0,66.5888,66.5888,66.4749,66.5319,45736.0
2017-12-20 12:30:00,81.77,81.8,81.61,81.62,50619.0,66.5156,66.54,66.3855,66.3936,50619.0
2017-12-20 12:40:00,81.63,81.72,81.61,81.71,24866.0,66.4017,66.4749,66.3855,66.4668,24866.0
2017-12-20 12:50:00,81.73,81.86,81.71,81.8,44701.0,66.4831,66.5888,66.4668,66.54,44701.0
2017-12-20 13:00:00,81.8,81.86,81.79,81.84,22437.0,66.54,66.5888,66.5319,66.5726,22437.0
2017-12-20 13:10:00,81.84,81.91,81.81,81.82,64333.0,66.5726,66.6295,66.5482,66.5563,64333.0
2017-12-20 13:20:00,81.82,81.96,81.74,81.88,146997.0,66.5563,66.6702,66.4912,66.6051,146997.0
2017-12-20 13:30:00,81.87,81.95,81.86,81.88,24605.0,66.597,66.662,66.5888,66.6051,24605.0
2017-12-20 13:40:00,81.86,81.87,81.8,81.84,31083.0,66.5888,66.597,66.54,66.5726,31083.0
2017-12-20 13:50:00,81.84,81.85,81.76,81.76,20933.0,66.5726,66.5807,66.5075,66.5075,20933.0
2017-12-20 14:00:00,81.76,81.8,81.74,81.76,25995.0,66.5075,66.54,66.4912,66.5075,25995.0
2017-12-20 14:10:00,81.76,81.8,81.71,81.71,33658.0,66.5075,66.54,66.4668,66.4668,33658.0
2017-12-20 14:20:00,81.71,81.72,81.58,81.63,47067.0,66.4668,66.4749,66.3611,66.4017,47067.0
2017-12-20 14:30:00,81.63,81.67,81.52,81.53,53023.0,66.4017,66.4343,66.3123,66.3204,53023.0
2017-12-20 14:40:00,81.53,81.55,81.5,81.5,55117.0,66.3204,66.3367,66.296,66.296,55117.0
2017-12-20 14:50:00,81.5,81.51,81.38,81.5,106666.0,66.296,66.3041,66.1984,66.296,106666.0
2017-12-20 15:00:00,81.5,81.61,81.47,81.47,62854.0,66.296,66.3855,66.2716,66.2716,62854.0
2017-12-20 15:10:00,81.47,81.5,81.4,81.48,69840.0,66.2716,66.296,66.2146,66.2797,69840.0
2017-12-20 15:20:00,81.48,81.52,81.45,81.45,64505.0,66.2797,66.3123,66.2553,66.2553,64505.0
2017-12-20 15:30:00,81.45,81.5,81.44,81.48,78417.0,66.2553,66.296,66.2472,66.2797,78417.0
2017-12-20 15:40:00,81.48,81.51,81.39,81.42,139429.0,66.2797,66.3041,66.2065,66.2309,139429.0
2017-12-20 15:50:00,81.41,81.42,81.29,81.36,382846.0,66.2228,66.2309,66.1252,66.1821,382846.0
2017-12-21 09:30:00,81.54,82.21,81.54,82.05,164013.0,66.3285,66.8735,66.3285,66.7434,164013.0
2017-12-21 09:40:00,82.05,82.31,82.01,82.27,100781.0,66.7434,66.9549,66.7108,66.9223,100781.0
2017-12-21 09:50:00,82.25,82.46,82.09,82.15,108070.0,66.9061,67.0769,66.7759,66.8247,108070.0
2017-12-21 10:00:00,82.16,82.34,82.12,82.24,131581.0,66.8329,66.9793,66.8003,66.8979,131581.0
2017-12-21 10:10:00,82.23,82.23,82.04,82.11,73829.0,66.8898,66.8898,66.7352,66.7922,73829.0
2017-12-21 10:20:00,82.12,82.12,81.89,81.89,107096.0,66.8003,66.8003,66.6132,66.6132,107096.0
2017-12-21 10:30:00,81.89,82.03,81.76,81.86,150506.0,66.6132,66.7271,66.5075,66.5888,150506.0
2017-12-21 10:40:00,81.88,81.98,81.74,81.95,168315.0,66.6051,66.6864,66.4912,66.662,168315.0
2017-12-21 10:50:00,81.95,81.98,81.86,81.91,41624.0,66.662,66.6864,66.5888,66.6295,41624.0
2017-12-21 11:00:00,81.91,81.91,81.82,81.85,53005.0,66.6295,66.6295,66.5563,66.5807,53005.0
2017-12-21 11:10:00,81.85,81.88,81.77,81.79,80698.0,66.5807,66.6051,66.5156,66.5319,80698.0
2017-12-21 11:20:00,81.79,81.86,81.75,81.76,48767.0,66.5319,66.5888,66.4993,66.5075,48767.0
2017-12-21 11:30:00,81.77,81.84,81.71,81.72,111016.0,66.5156,66.5726,66.4668,66.4749,111016.0
2017-12-21 11:40:00,81.72,81.8,81.66,81.7,77741.0,66.4749,66.54,66.4261,66.4587,77741.0
2017-12-21 11:50:00,81.71,81.71,81.55,81.56,46512.0,66.4668,66.4668,66.3367,66.3448,46512.0
2017-12-21 12:00:00,81.55,81.56,81.46,81.53,51294.0,66.3367,66.3448,66.2634,66.3204,51294.0
2017-12-21 12:10:00,81.53,81.59,81.42,81.44,68757.0,66.3204,66.3692,66.2309,66.2472,68757.0
2017-12-21 12:20:00,81.44,81.5,81.36,81.5,50728.0,66.2472,66.296,66.1821,66.296,50728.0
2017-12-21 12:30:00,81.5,81.6,81.47,81.6,68237.0,66.296,66.3773,66.2716,66.3773,68237.0
2017-12-21 12:40:00,81.59,81.64,81.53,81.55,48022.0,66.3692,66.4099,66.3204,66.3367,48022.0
2017-12-21 12:50:00,81.54,81.63,81.53,81.61,36647.0,66.3285,66.4017,66.3204,66.3855,36647.0
2017-12-21 13:00:00,81.62,81.66,81.55,81.56,65469.0,66.3936,66.4261,66.3367,66.3448,65469.0
2017-12-21 13:10:00,81.55,81.7,81.54,81.55,77567.0,66.3367,66.4587,66.3285,66.3367,77567.0
2017-12-21 13:20:00,81.56,81.63,81.5,81.62,35856.0,66.3448,66.4017,66.296,66.3936,35856.0
2017-12-21 13:30:00,81.62,81.67,81.58,81.58,40556.0,66.3936,66.4343,66.3611,66.3611,40556.0
2017-12-21 13:40:00,81.58,81.65,81.56,81.61,40640.0,66.3611,66.418,66.3448,66.3855,40640.0
2017-12-21 13:50:00,81.6,81.6,81.54,81.57,33382.0,66.3773,66.3773,66.3285,66.3529,33382.0
2017-12-21 14:00:00,81.56,81.58,81.51,81.54,42738.0,66.3448,66.3611,66.3041,66.3285,42738.0
2017-12-21 14:10:00,81.54,81.59,81.5,81.59,40272.0,66.3285,66.3692,66.296,66.3692,40272.0
2017-12-21 14:20:00,81.59,81.68,81.59,81.66,40547.0,66.3692,66.4424,66.3692,66.4261,40547.0
2017-12-21 14:30:00,81.66,81.69,81.65,81.67,49976.0,66.4261,66.4505,66.418,66.4343,49976.0
2017-12-21 14:40:00,81.67,81.73,81.64,81.72,64515.0,66.4343,66.4831,66.4099,66.4749,64515.0
2017-12-21 14:50:00,81.71,81.75,81.69,81.75,65269.0,66.4668,66.4993,66.4505,66.4993,65269.0
2017-12-21 15:00:00,81.75,81.77,81.66,81.7,55221.0,66.4993,66.5156,66.4261,66.4587,55221.0
2017-12-21 15:10:00,81.71,81.73,81.67,81.72,83676.0,66.4668,66.4831,66.4343,66.4749,83676.0
2017-12-21 15:20:00,81.73,81.76,81.7,81.76,58687.0,66.4831,66.5075,66.4587,66.5075,58687.0
2017-12-21 15:30:00,81.76,81.76,81.71,81.73,67548.0,66.5075,66.5075,66.4668,66.4831,67548.0
2017-12-21 15:40:00,81.74,81.74,81.59,81.6,97578.0,66.4912,66.4912,66.3692,66.3773,97578.0
2017-12-21 15:50:00,81.59,81.59,81.41,81.48,305661.0,66.3692,66.3692,66.2228,66.2797,305661.0
2017-12-22 09:30:00,81.56,81.68,81.44,81.59,98772.0,66.3448,66.4424,66.2472,66.3692,98772.0
2017-12-22 09:40:00,81.6,81.82,81.6,81.8,71350.0,66.3773,66.5563,66.3773,66.54,71350.0
2017-12-22 09:50:00,81.79,81.96,81.75,81.92,72159.0,66.5319,66.6702,66.4993,66.6376,72159.0
2017-12-22 10:00:00,81.93,81.93,81.77,81.85,75082.0,66.6458,66.6458,66.5156,66.5807,75082.0
2017-12-22 10:10:00,81.83,81.85,81.62,81.63,45920.0,66.5644,66.5807,66.3936,66.4017,45920.0
2017-12-22 10:20:00,81.63,81.73,81.57,81.65,69150.0,66.4017,66.4831,66.3529,66.418,69150.0
2017-12-22 10:30:00,81.64,81.68,81.5,81.51,51067.0,66.4099,66.4424,66.296,66.3041,51067.0
2017-12-22 10:40:00,81.51,81.52,81.41,81.47,48895.0,66.3041,66.3123,66.2228,66.2716,48895.0
2017-12-22 10:50:00,81.48,81.5,81.37,81.37,45556.0,66.2797,66.296,66.1902,66.1902,45556.0
2017-12-22 11:00:00,81.37,81.48,81.34,81.45,46347.0,66.1902,66.2797,66.1658,66.2553,46347.0
2017-12-22 11:10:00,81.47,81.56,81.44,81.49,57605.0,66.2716,66.3448,66.2472,66.2878,57605.0
2017-12-22 11:20:00,81.48,81.56,81.46,81.47,46056.0,66.2797,66.3448,66.2634,66.2716,46056.0
2017-12-22 11:30:00,81.49,81.5,81.37,81.4,27904.0,66.2878,66.296,66.1902,66.2146,27904.0
2017-12-22 11:40:00,81.4,81.44,81.39,81.4,45180.0,66.2146,66.2472,66.2065,66.2146,45180.0
2017-12-22 11:50:00,81.4,81.41,81.34,81.38,38969.0,66.2146,66.2228,66.1658,66.1984,38969.0
2017-12-22 12:00:00,81.37,81.43,81.36,81.42,26517.0,66.1902,66.239,66.1821,66.2309,26517.0
2017-12-22 12:10:00,81.42,81.43,81.37,81.39,34688.0,66.2309,66.239,66.1902,66.2065,34688.0
2017-12-22 12:20:00,81.4,81.5,81.39,81.5,62920.0,66.2146,66.296,66.2065,66.296,62920.0
2017-12-22 12:30:00,81.51,81.57,81.47,81.47,31436.0,66.3041,66.3529,66.2716,66.2716,31436.0
2017-12-22 12:40:00,81.48,81.48,81.3,81.32,49914.0,66.2797,66.2797,66.1333,66.1496,49914.0
2017-12-22 12:50:00,81.33,81.39,81.32,81.38,68709.0,66.1577,66.2065,66.1496,66.1984,68709.0
2017-12-22 13:00:00,81.38,81.39,81.34,81.36,40144.0,66.1984,66.2065,66.1658,66.1821,40144.0
2017-12-22 13:10:00,81.36,81.36,81.31,81.33,20662.0,66.1821,66.1821,66.1414,66.1577,20662.0
2017-12-22 13:20:00,81.33,81.38,81.27,81.38,100409.0,66.1577,66.1984,66.1089,66.1984,100409.0
2017-12-22 13:30:00,81.37,81.45,81.37,81.44,38610.0,66.1902,66.2553,66.1902,66.2472,38610.0
2017-12-22 13:40:00,81.44,81.52,81.43,81.52,42529.0,66.2472,66.3123,66.239,66.3123,42529.0
2017-12-22 13:50:00,81.52,81.68,81.5,81.59,82138.0,66.3123,66.4424,66.296,66.3692,82138.0
2017-12-22 14:00:00,81.58,81.58,81.49,81.53,46818.0,66.3611,66.3611,66.2878,66.3204,46818.0
2017-12-22 14:10:00,81.52,81.56,81.51,81.54,46870.0,66.3123,66.3448,66.3041,66.3285,46870.0
2017-12-22 14:20:00,81.54,81.63,81.5,81.63,79525.0,66.3285,66.4017,66.296,66.4017,79525.0
2017-12-22 14:30:00,81.62,81.63,81.57,81.61,35441.0,66.3936,66.4017,66.3529,66.3855,35441.0
2017-12-22 14:40:00,81.61,81.67,81.58,81.62,93338.0,66.3855,66.4343,66.3611,66.3936,93338.0
2017-12-22 14:50:00,81.62,81.64,81.51,81.52,123589.0,66.3936,66.4099,66.3041,66.3123,123589.0
2017-12-22 15:00:00,81.52,81.61,81.52,81.56,31490.0,66.3123,66.3855,66.3123,66.3448,31490.0
2017-12-22 15:10:00,81.55,81.6,81.53,81.59,43298.0,66.3367,66.3773,66.3204,66.3692,43298.0
2017-12-22 15:20:00,81.59,81.65,81.57,81.64,44878.0,66.3692,66.418,66.3529,66.4099,44878.0
2017-12-22 15:30:00,81.64,81.65,81.6,81.62,67310.0,66.4099,66.418,66.3773,66.3936,67310.0
2017-12-22 15:40:00,81.62,81.63,81.53,81.54,70027.0,66.3936,66.4017,66.3204,66.3285,70027.0
2017-12-22 15:50:00,81.53,81.55,81.47,81.54,181992.0,66.3204,66.3367,66.2716,66.3285,181992.0
2017-12-26 09:30:00,81.57,81.82,81.53,81.72,58224.0,66.3529,66.5563,66.3204,66.4749,58224.0
2017-12-26 09:40:00,81.72,81.77,81.57,81.66,46589.0,66.4749,66.5156,66.3529,66.4261,46589.0
2017-12-26 09:50:00,81.66,81.72,81.58,81.61,36046.0,66.4261,66.4749,66.3611,66.3855,36046.0
2017-12-26 10:00:00,81.6,81.78,81.54,81.74,99987.0,66.3773,66.5237,66.3285,66.4912,99987.0
2017-12-26 10:10:00,81.75,81.84,81.69,81.8,27946.0,66.4993,66.5726,66.4505,66.54,27946.0
2017-12-26 10:20:00,81.8,81.8,81.7,81.8,41991.0,66.54,66.54,66.4587,66.54,41991.0
2017-12-26 10:30:00,81.81,81.83,81.72,81.77,25457.0,66.5482,66.5644,66.4749,66.5156,25457.0
2017-12-26 10:40:00,81.78,81.81,81.74,81.81,38088.0,66.5237,66.5482,66.4912,66.5482,38088.0
2017-12-26 10:50:00,81.81,81.85,81.76,81.83,33715.0,66.5482,66.5807,66.5075,66.5644,33715.0
2017-12-26 11:00:00,81.83,81.88,81.78,81.8,40544.0,66.5644,66.6051,66.5237,66.54,40544.0
2017-12-26 11:10:00,81.8,81.81,81.75,81.76,27271.0,66.54,66.5482,66.4993,66.5075,27271.0
2017-12-26 11:20:00,81.77,81.84,81.73,81.83,29183.0,66.5156,66.5726,66.4831,66.5644,29183.0
2017-12-26 11:30:00,81.81,81.82,81.75,81.78,23418.0,66.5482,66.5563,66.4993,66.5237,23418.0
2017-12-26 11:40:00,81.78,81.81,81.75,81.79,32077.0,66.5237,66.5482,66.4993,66.5319,32077.0
2017-12-26 11:50:00,81.79,81.81,81.68,81.73,33815.0,66.5319,66.5482,66.4424,66.4831,33815.0
2017-12-26 12:00:00,81.73,81.73,81.63,81.69,26276.0,66.4831,66.4831,66.4017,66.4505,26276.0
2017-12-26 12:10:00,81.68,81.69,81.63,81.65,19772.0,66.4424,66.4505,66.4017,66.418,19772.0
2017-12-26 12:20:00,81.64,81.67,81.63,81.67,22741.0,66.4099,66.4343,66.4017,66.4343,22741.0
2017-12-26 12:30:00,81.67,81.71,81.64,81.68,18926.0,66.4343,66.4668,66.4099,66.4424,18926.0
2017-12-26 12:40:00,81.68,81.74,81.68,81.72,20023.0,66.4424,66.4912,66.4424,66.4749,20023.0
2017-12-26 12:50:00,81.72,81.72,81.62,81.64,30546.0,66.4749,66.4749,66.3936,66.4099,30546.0
2017-12-26 13:00:00,81.64,81.69,81.62,81.64,15379.0,66.4099,66.4505,66.3936,66.4099,15379.0
2017-12-26 13:10:00,81.64,81.66,81.62,81.63,12640.0,66.4099,66.4261,66.3936,66.4017,12640.0
2017-12-26 13:20:00,81.64,81.67,81.62,81.66,24875.0,66.4099,66.4343,66.3936,66.4261,24875.0
2017-12-26 13:30:00,81.66,81.68,81.65,81.66,27716.0,66.4261,66.4424,66.418,66.4261,27716.0
2017-12-26 13:40:00,81.66,81.71,81.65,81.7,26853.0,66.4261,66.4668,66.418,66.4587,26853.0
2017-12-26 13:50:00,81.7,81.75,81.67,81.67,29554.0,66.4587,66.4993,66.4343,66.4343,29554.0
2017-12-26 14:00:00,81.68,81.71,81.66,81.67,21713.0,66.4424,66.4668,66.4261,66.4343,21713.0
2017-12-26 14:10:00,81.66,81.67,81.59,81.59,26112.0,66.4261,66.4343,66.3692,66.3692,26112.0
2017-12-26 14:20:00,81.59,81.6,81.55,81.55,27589.0,66.3692,66.3773,66.3367,66.3367,27589.0
2017-12-26 14:30:00,81.55,81.58,81.54,81.56,19743.0,66.3367,66.3611,66.3285,66.3448,19743.0
2017-12-26 14:40:00,81.57,81.58,81.56,81.58,19166.0,66.3529,66.3611,66.3448,66.3611,19166.0
2017-12-26 14:50:00,81.58,81.6,81.54,81.56,21808.0,66.3611,66.3773,66.3285,66.3448,21808.0
2017-12-26 15:00:00,81.56,81.57,81.54,81.54,19345.0,66.3448,66.3529,66.3285,66.3285,19345.0
2017-12-26 15:10:00,81.53,81.54,81.48,81.51,32531.0,66.3204,66.3285,66.2797,66.3041,32531.0
2017-12-26 15:20:00,81.51,81.51,81.45,81.46,38164.0,66.3041,66.3041,66.2553,66.2634,38164.0
2017-12-26 15:30:00,81.46,81.46,81.43,81.45,55629.0,66.2634,66.2634,66.239,66.2553,55629.0
2017-12-26 15:40:00,81.45,81.45,81.39,81.45,69601.0,66.2553,66.2553,66.2065,66.2553,69601.0
2017-12-26 15:50:00,81.45,81.52,81.43,81.48,151293.0,66.2553,66.3123,66.239,66.2797,151293.0
2017-12-27 09:30:00,81.63,81.93,81.61,81.78,71680.0,66.4017,66.6458,66.3855,66.5237,71680.0
2017-12-27 09:40:00,81.77,81.77,81.6,81.7,43964.0,66.5156,66.5156,66.3773,66.4587,43964.0
2017-12-27 09:50:00,81.71,81.73,81.53,81.56,89004.0,66.4668,66.4831,66.3204,66.3448,89004.0
2017-12-27 10:00:00,81.58,81.62,81.52,81.53,38084.0,66.3611,66.3936,66.3123,66.3204,38084.0
2017-12-27 10:10:00,81.53,81.56,81.44,81.56,34658.0,66.3204,66.3448,66.2472,66.3448,34658.0
2017-12-27 10:20:00,81.59,81.59,81.49,81.54,79423.0,66.3692,66.3692,66.2878,66.3285,79423.0
2017-12-27 10:30:00,81.55,81.58,81.52,81.55,51707.0,66.3367,66.3611,66.3123,66.3367,51707.0
2017-12-27 10:40:00,81.55,81.77,81.54,81.77,48177.0,66.3367,66.5156,66.3285,66.5156,48177.0
2017-12-27 10:50:00,81.78,81.91,81.76,81.87,34453.0,66.5237,66.6295,66.5075,66.597,34453.0
2017-12-27 11:00:00,81.88,81.91,81.72,81.72,38701.0,66.6051,66.6295,66.4749,66.4749,38701.0
2017-12-27 11:10:00,81.72,81.79,81.7,81.77,30466.0,66.4749,66.5319,66.4587,66.5156,30466.0
2017-12-27 11:20:00,81.78,81.8,81.73,81.75,28948.0,66.5237,66.54,66.4831,66.4993,28948.0
2017-12-27 11:30:00,81.74,81.75,81.68,81.72,25553.0,66.4912,66.4993,66.4424,66.4749,25553.0
2017-12-27 11:40:00,81.73,81.73,81.61,81.62,27546.0,66.4831,66.4831,66.3855,66.3936,27546.0
2017-12-27 11:50:00,81.63,81.7,81.59,81.7,24551.0,66.4017,66.4587,66.3692,66.4587,24551.0
2017-12-27 12:00:00,81.7,81.7,81.59,81.65,25055.0,66.4587,66.4587,66.3692,66.418,25055.0
2017-12-27 12:10:00,81.65,81.68,81.61,81.62,20141.0,66.418,66.4424,66.3855,66.3936,20141.0
2017-12-27 12:20:00,81.62,81.71,81.62,81.69,16285.0,66.3936,66.4668,66.3936,66.4505,16285.0
2017-12-27 12:30:00,81.69,81.71,81.66,81.67,23782.0,66.4505,66.4668,66.4261,66.4343,23782.0
2017-12-27 12:40:00,81.67,81.71,81.66,81.66,20980.0,66.4343,66.4668,66.4261,66.4261,20980.0
2017-12-27 12:50:00,81.68,81.69,81.65,81.66,16424.0,66.4424,66.4505,66.418,66.4261,16424.0
2017-12-27 13:00:00,81.66,81.69,81.65,81.67,18629.0,66.4261,66.4505,66.418,66.4343,18629.0
2017-12-27 13:10:00,81.68,81.73,81.63,81.65,17119.0,66.4424,66.4831,66.4017,66.418,17119.0
2017-12-27 13:20:00,81.65,81.69,81.64,81.68,17225.0,66.418,66.4505,66.4099,66.4424,17225.0
2017-12-27 13:30:00,81.67,81.74,81.64,81.66,28470.0,66.4343,66.4912,66.4099,66.4261,28470.0
2017-12-27 13:40:00,81.67,81.71,81.66,81.69,21422.0,66.4343,66.4668,66.4261,66.4505,21422.0
2017-12-27 13:50:00,81.7,81.71,81.64,81.66,36392.0,66.4587,66.4668,66.4099,66.4261,36392.0
2017-12-27 14:00:00,81.66,81.69,81.65,81.65,22178.0,66.4261,66.4505,66.418,66.418,22178.0
2017-12-27 14:10:00,81.65,81.66,81.58,81.58,32523.0,66.418,66.4261,66.3611,66.3611,32523.0
2017-12-27 14:20:00,81.6,81.62,81.55,81.58,28232.0,66.3773,66.3936,66.3367,66.3611,28232.0
2017-12-27 14:30:00,81.59,81.65,81.59,81.64,26875.0,66.3692,66.418,66.3692,66.4099,26875.0
2017-12-27 14:40:00,81.65,81.66,81.62,81.63,21714.0,66.418,66.4261,66.3936,66.4017,21714.0
2017-12-27 14:50:00,81.62,81.67,81.6,81.64,47080.0,66.3936,66.4343,66.3773,66.4099,47080.0
2017-12-27 15:00:00,81.63,81.65,81.6,81.64,32879.0,66.4017,66.418,66.3773,66.4099,32879.0
2017-12-27 15:10:00,81.64,81.67,81.62,81.65,41539.0,66.4099,66.4343,66.3936,66.418,41539.0
2017-12-27 15:20:00,81.64,81.73,81.64,81.73,39754.0,66.4099,66.4831,66.4099,66.4831,39754.0
2017-12-27 15:30:00,81.73,81.75,81.7,81.73,55676.0,66.4831,66.4993,66.4587,66.4831,55676.0
2017-12-27 15:40:00,81.73,81.75,81.69,81.74,108078.0,66.4831,66.4993,66.4505,66.4912,108078.0
2017-12-27 15:50:00,81.74,81.77,81.7,81.75,231557.0,66.4912,66.5156,66.4587,66.4993,231557.0
2017-12-28 09:30:00,81.33,81.57,81.24,81.55,90612.0,66.5318,66.7282,66.4582,66.7118,90612.0
2017-12-28 09:40:00,81.53,81.58,81.43,81.44,59573.0,66.6954,66.7363,66.6136,66.6218,59573.0
2017-12-28 09:50:00,81.45,81.47,81.29,81.31,39456.0,66.63,66.6464,66.4991,66.5155,39456.0
2017-12-28 10:00:00,81.31,81.35,81.08,81.19,59025.0,66.5155,66.5482,66.3273,66.4173,59025.0
2017-12-28 10:10:00,81.18,81.38,81.16,81.24,195957.0,66.4091,66.5727,66.3928,66.4582,195957.0
2017-12-28 10:20:00,81.24,81.26,81.12,81.12,79100.0,66.4582,66.4746,66.36,66.36,79100.0
2017-12-28 10:30:00,81.13,81.37,81.08,81.34,47875.0,66.3682,66.5646,66.3273,66.54,47875.0
2017-12-28 10:40:00,81.35,81.42,81.32,81.35,37872.0,66.5482,66.6055,66.5237,66.5482,37872.0
2017-12-28 10:50:00,81.34,81.38,81.31,81.32,29942.0,66.54,66.5727,66.5155,66.5237,29942.0
2017-12-28 11:00:00,81.34,81.35,81.27,81.3,25594.0,66.54,66.5482,66.4828,66.5073,25594.0
2017-12-28 11:10:00,81.29,81.32,81.26,81.29,46541.0,66.4991,66.5237,66.4746,66.4991,46541.0
2017-12-28 11:20:00,81.29,81.3,81.27,81.28,26632.0,66.4991,66.5073,66.4828,66.4909,26632.0
2017-12-28 11:30:00,81.28,81.29,81.23,81.26,40003.0,66.4909,66.4991,66.45,66.4746,40003.0
2017-12-28 11:40:00,81.26,81.3,81.25,81.26,27632.0,66.4746,66.5073,66.4664,66.4746,27632.0
2017-12-28 11:50:00,81.26,81.32,81.26,81.31,33697.0,66.4746,66.5237,66.4746,66.5155,33697.0
2017-12-28 12:00:00,81.31,81.32,81.28,81.29,32599.0,66.5155,66.5237,66.4909,66.4991,32599.0
2017-12-28 12:10:00,81.29,81.32,81.28,81.3,17664.0,66.4991,66.5237,66.4909,66.5073,17664.0
2017-12-28 12:20:00,81.31,81.31,81.27,81.3,24419.0,66.5155,66.5155,66.4828,66.5073,24419.0
2017-12-28 12:30:00,81.29,81.31,81.28,81.28,15683.0,66.4991,66.5155,66.4909,66.4909,15683.0
2017-12-28 12:40:00,81.29,81.34,81.28,81.34,37159.0,66.4991,66.54,66.4909,66.54,37159.0
2017-12-28 12:50:00,81.34,81.38,81.32,81.35,125682.0,66.54,66.5727,66.5237,66.5482,125682.0
2017-12-28 13:00:00,81.36,81.38,81.29,81.32,36625.0,66.5564,66.5727,66.4991,66.5237,36625.0
2017-12-28 13:10:00,81.33,81.36,81.3,81.31,20672.0,66.5318,66.5564,66.5073,66.5155,20672.0
2017-12-28 13:20:00,81.31,81.34,81.26,81.3,31871.0,66.5155,66.54,66.4746,66.5073,31871.0
2017-12-28 13:30:00,81.3,81.32,81.27,81.28,29320.0,66.5073,66.5237,66.4828,66.4909,29320.0
2017-12-28 13:40:00,81.29,81.31,81.23,81.23,56110.0,66.4991,66.5155,66.45,66.45,56110.0
2017-12-28 13:50:00,81.23,81.33,81.22,81.3,40893.0,66.45,66.5318,66.4419,66.5073,40893.0
2017-12-28 14:00:00,81.3,81.35,81.27,81.33,80899.0,66.5073,66.5482,66.4828,66.5318,80899.0
2017-12-28 14:10:00,81.33,81.35,81.3,81.31,46300.0,66.5318,66.5482,66.5073,66.5155,46300.0
2017-12-28 14:20:00,81.31,81.33,81.3,81.31,65622.0,66.5155,66.5318,66.5073,66.5155,65622.0
2017-12-28 14:30:00,81.31,81.36,81.29,81.29,40089.0,66.5155,66.5564,66.4991,66.4991,40089.0
2017-12-28 14:40:00,81.3,81.3,81.26,81.28,27463.0,66.5073,66.5073,66.4746,66.4909,27463.0
2017-12-28 14:50:00,81.28,81.32,81.27,81.31,47979.0,66.4909,66.5237,66.4828,66.5155,47979.0
2017-12-28 15:00:00,81.31,81.32,81.25,81.26,57366.0,66.5155,66.5237,66.4664,66.4746,57366.0
2017-12-28 15:10:00,81.26,81.28,81.23,81.26,36269.0,66.4746,66.4909,66.45,66.4746,36269.0
2017-12-28 15:20:00,81.26,81.28,81.22,81.24,54689.0,66.4746,66.4909,66.4419,66.4582,54689.0
2017-12-28 15:30:00,81.25,81.27,81.23,81.24,62091.0,66.4664,66.4828,66.45,66.4582,62091.0
2017-12-28 15:40:00,81.24,81.3,81.24,81.29,107386.0,66.4582,66.5073,66.4582,66.4991,107386.0
2017-12-28 15:50:00,81.3,81.38,81.28,81.32,309333.0,66.5073,66.5727,66.4909,66.5237,309333.0
2017-12-29 09:30:00,81.58,81.8,81.42,81.44,109367.0,66.7363,66.9163,66.6055,66.6218,109367.0
2017-12-29 09:40:00,81.42,81.5,81.38,81.44,51561.0,66.6055,66.6709,66.5727,66.6218,51561.0
2017-12-29 09:50:00,81.43,81.51,81.41,81.46,31247.0,66.6136,66.6791,66.5973,66.6382,31247.0
2017-12-29 10:00:00,81.42,81.45,81.37,81.39,40994.0,66.6055,66.63,66.5646,66.5809,40994.0
2017-12-29 10:10:00,81.4,81.43,81.37,81.41,37124.0,66.5891,66.6136,66.5646,66.5973,37124.0
2017-12-29 10:20:00,81.41,81.41,81.34,81.35,29765.0,66.5973,66.5973,66.54,66.5482,29765.0
2017-12-29 10:30:00,81.35,81.36,81.22,81.27,40724.0,66.5482,66.5564,66.4419,66.4828,40724.0
2017-12-29 10:40:00,81.26,81.26,81.2,81.21,33413.0,66.4746,66.4746,66.4255,66.4337,33413.0
2017-12-29 10:50:00,81.22,81.27,81.16,81.27,32048.0,66.4419,66.4828,66.3928,66.4828,32048.0
2017-12-29 11:00:00,81.28,81.31,81.24,81.25,29462.0,66.4909,66.5155,66.4582,66.4664,29462.0
2017-12-29 11:10:00,81.24,81.3,81.23,81.23,29972.0,66.4582,66.5073,66.45,66.45,29972.0
2017-12-29 11:20:00,81.24,81.3,81.24,81.3,28927.0,66.4582,66.5073,66.4582,66.5073,28927.0
2017-12-29 11:30:00,81.3,81.31,81.23,81.28,37541.0,66.5073,66.5155,66.45,66.4909,37541.0
2017-12-29 11:40:00,81.28,81.29,81.23,81.27,28561.0,66.4909,66.4991,66.45,66.4828,28561.0
2017-12-29 11:50:00,81.27,81.31,81.22,81.26,30366.0,66.4828,66.5155,66.4419,66.4746,30366.0
2017-12-29 12:00:00,81.26,81.29,81.21,81.23,17959.0,66.4746,66.4991,66.4337,66.45,17959.0
2017-12-29 12:10:00,81.23,81.27,81.21,81.26,23625.0,66.45,66.4828,66.4337,66.4746,23625.0
2017-12-29 12:20:00,81.26,81.29,81.21,81.21,24325.0,66.4746,66.4991,66.4337,66.4337,24325.0
2017-12-29 12:30:00,81.23,81.26,81.21,81.24,17992.0,66.45,66.4746,66.4337,66.4582,17992.0
2017-12-29 12:40:00,81.25,81.25,81.21,81.21,13705.0,66.4664,66.4664,66.4337,66.4337,13705.0
2017-12-29 12:50:00,81.21,81.21,81.11,81.13,20957.0,66.4337,66.4337,66.3519,66.3682,20957.0
2017-12-29 13:00:00,81.14,81.17,81.11,81.12,20404.0,66.3764,66.4009,66.3519,66.36,20404.0
2017-12-29 13:10:00,81.12,81.12,81.04,81.05,36034.0,66.36,66.36,66.2946,66.3028,36034.0
2017-12-29 13:20:00,81.05,81.07,81.01,81.02,21336.0,66.3028,66.3191,66.2701,66.2782,21336.0
2017-12-29 13:30:00,81.01,81.02,80.97,81.0,43012.0,66.2701,66.2782,66.2373,66.2619,43012.0
2017-12-29 13:40:00,80.99,81.0,80.93,80.94,40198.0,66.2537,66.2619,66.2046,66.2128,40198.0
2017-12-29 13:50:00,80.94,81.0,80.93,80.99,52609.0,66.2128,66.2619,66.2046,66.2537,52609.0
2017-12-29 14:00:00,81.0,81.02,80.98,81.02,23366.0,66.2619,66.2782,66.2455,66.2782,23366.0
2017-12-29 14:10:00,81.02,81.07,80.99,81.06,45684.0,66.2782,66.3191,66.2537,66.311,45684.0
2017-12-29 14:20:00,81.06,81.1,81.02,81.1,30080.0,66.311,66.3437,66.2782,66.3437,30080.0
2017-12-29 14:30:00,81.11,81.11,81.03,81.05,27212.0,66.3519,66.3519,66.2864,66.3028,27212.0
2017-12-29 14:40:00,81.06,81.07,81.03,81.03,35543.0,66.311,66.3191,66.2864,66.2864,35543.0
2017-12-29 14:50:00,81.03,81.05,81.01,81.02,42839.0,66.2864,66.3028,66.2701,66.2782,42839.0
2017-12-29 15:00:00,81.02,81.1,81.01,81.1,69641.0,66.2782,66.3437,66.2701,66.3437,69641.0
2017-12-29 15:10:00,81.09,81.14,81.07,81.09,51034.0,66.3355,66.3764,66.3191,66.3355,51034.0
2017-12-29 15:20:00,81.1,81.18,81.09,81.11,65447.0,66.3437,66.4091,66.3355,66.3519,65447.0
2017-12-29 15:30:00,81.11,81.11,81.05,81.06,86316.0,66.3519,66.3519,66.3028,66.311,86316.0
2017-12-29 15:40:00,81.06,81.06,80.95,80.96,127659.0,66.311,66.311,66.221,66.2292,127659.0
2017-12-29 15:50:00,80.96,80.96,80.73,80.79,481513.0,66.2292,66.2292,66.041,66.0901,481513.0
2018-01-02 09:30:00,82.16,82.5,81.95,82.28,282859.0,67.2108,67.489,67.039,67.309,282859.0
2018-01-02 09:40:00,82.28,82.37,82.1,82.24,191238.0,67.309,67.3826,67.1617,67.2763,191238.0
2018-01-02 09:50:00,82.24,82.55,82.12,82.49,137580.0,67.2763,67.5299,67.1781,67.4808,137580.0
2018-01-02 10:00:00,82.49,82.69,82.46,82.66,148694.0,67.4808,67.6444,67.4562,67.6198,148694.0
2018-01-02 10:10:00,82.66,82.69,82.4,82.41,114667.0,67.6198,67.6444,67.4071,67.4153,114667.0
2018-01-02 10:20:00,82.43,82.44,82.23,82.33,93127.0,67.4317,67.4399,67.2681,67.3499,93127.0
2018-01-02 10:30:00,82.32,82.36,82.08,82.16,79049.0,67.3417,67.3744,67.1454,67.2108,79049.0
2018-01-02 10:40:00,82.16,82.21,82.15,82.21,55389.0,67.2108,67.2517,67.2026,67.2517,55389.0
2018-01-02 10:50:00,82.21,82.24,82.14,82.17,54811.0,67.2517,67.2763,67.1945,67.219,54811.0
2018-01-02 11:00:00,82.17,82.23,82.11,82.15,74904.0,67.219,67.2681,67.1699,67.2026,74904.0
2018-01-02 11:10:00,82.14,82.4,82.11,82.39,131862.0,67.1945,67.4071,67.1699,67.399,131862.0
2018-01-02 11:20:00,82.38,82.4,82.18,82.19,70148.0,67.3908,67.4071,67.2272,67.2354,70148.0
2018-01-02 11:30:00,82.18,82.29,82.18,82.29,51817.0,67.2272,67.3172,67.2272,67.3172,51817.0
2018-01-02 11:40:00,82.29,82.29,82.17,82.2,57912.0,67.3172,67.3172,67.219,67.2435,57912.0
2018-01-02 11:50:00,82.21,82.21,82.15,82.18,55384.0,67.2517,67.2517,67.2026,67.2272,55384.0
2018-01-02 12:00:00,82.17,82.24,82.17,82.2,41808.0,67.219,67.2763,67.219,67.2435,41808.0
2018-01-02 12:10:00,82.2,82.21,82.07,82.08,66824.0,67.2435,67.2517,67.1372,67.1454,66824.0
2018-01-02 12:20:00,82.06,82.23,82.06,82.23,42288.0,67.129,67.2681,67.129,67.2681,42288.0
2018-01-02 12:30:00,82.23,82.23,82.11,82.13,42947.0,67.2681,67.2681,67.1699,67.1863,42947.0
2018-01-02 12:40:00,82.13,82.15,82.05,82.06,44815.0,67.1863,67.2026,67.1208,67.129,44815.0
2018-01-02 12:50:00,82.07,82.11,82.05,82.06,29722.0,67.1372,67.1699,67.1208,67.129,29722.0
2018-01-02 13:00:00,82.06,82.09,82.04,82.08,38605.0,67.129,67.1536,67.1127,67.1454,38605.0
2018-01-02 13:10:00,82.08,82.11,82.02,82.04,39126.0,67.1454,67.1699,67.0963,67.1127,39126.0
2018-01-02 13:20:00,82.03,82.12,82.02,82.05,53144.0,67.1045,67.1781,67.0963,67.1208,53144.0
2018-01-02 13:30:00,82.06,82.06,82.03,82.05,52732.0,67.129,67.129,67.1045,67.1208,52732.0
2018-01-02 13:40:00,82.06,82.09,82.03,82.05,48448.0,67.129,67.1536,67.1045,67.1208,48448.0
2018-01-02 13:50:00,82.05,82.1,82.02,82.09,49051.0,67.1208,67.1617,67.0963,67.1536,49051.0
2018-01-02 14:00:00,82.09,82.13,82.08,82.09,73643.0,67.1536,67.1863,67.1454,67.1536,73643.0
2018-01-02 14:10:00,82.09,82.13,82.08,82.11,63914.0,67.1536,67.1863,67.1454,67.1699,63914.0
2018-01-02 14:20:00,82.12,82.12,82.05,82.06,64398.0,67.1781,67.1781,67.1208,67.129,64398.0
2018-01-02 14:30:00,82.08,82.1,82.01,82.08,152500.0,67.1454,67.1617,67.0881,67.1454,152500.0
2018-01-02 14:40:00,82.08,82.1,82.01,82.06,69853.0,67.1454,67.1617,67.0881,67.129,69853.0
2018-01-02 14:50:00,82.06,82.09,82.0,82.03,113450.0,67.129,67.1536,67.0799,67.1045,113450.0
2018-01-02 15:00:00,82.03,82.06,82.01,82.06,69488.0,67.1045,67.129,67.0881,67.129,69488.0
2018-01-02 15:10:00,82.06,82.1,82.06,82.09,110487.0,67.129,67.1617,67.129,67.1536,110487.0
2018-01-02 15:20:00,82.09,82.09,82.06,82.09,84893.0,67.1536,67.1536,67.129,67.1536,84893.0
2018-01-02 15:30:00,82.08,82.13,82.06,82.13,127248.0,67.1454,67.1863,67.129,67.1863,127248.0
2018-01-02 15:40:00,82.13,82.13,82.09,82.1,140776.0,67.1863,67.1863,67.1536,67.1617,140776.0
2018-01-02 15:50:00,82.1,82.25,82.09,82.22,356726.0,67.1617,67.2844,67.1536,67.2599,356726.0
2018-01-03 09:30:00,82.2,82.47,82.17,82.45,124612.0,67.2435,67.4644,67.219,67.4481,124612.0
2018-01-03 09:40:00,82.46,82.5,82.31,82.31,129021.0,67.4562,67.489,67.3335,67.3335,129021.0
2018-01-03 09:50:00,82.31,82.63,82.27,82.6,137924.0,67.3335,67.5953,67.3008,67.5708,137924.0
2018-01-03 10:00:00,82.59,82.8,82.57,82.74,198684.0,67.5626,67.7344,67.5462,67.6853,198684.0
2018-01-03 10:10:00,82.73,83.13,82.72,83.13,104224.0,67.6771,68.0043,67.6689,68.0043,104224.0
2018-01-03 10:20:00,83.15,83.39,83.06,83.37,136124.0,68.0207,68.217,67.9471,68.2007,136124.0
2018-01-03 10:30:00,83.38,83.49,83.29,83.33,139404.0,68.2088,68.2988,68.1352,68.1679,139404.0
2018-01-03 10:40:00,83.33,83.37,83.26,83.33,74973.0,68.1679,68.2007,68.1107,68.1679,74973.0
2018-01-03 10:50:00,83.33,83.45,83.32,83.44,73460.0,68.1679,68.2661,68.1598,68.2579,73460.0
2018-01-03 11:00:00,83.44,83.68,83.43,83.62,172088.0,68.2579,68.4542,68.2497,68.4052,172088.0
2018-01-03 11:10:00,83.62,83.83,83.53,83.8,101513.0,68.4052,68.577,68.3315,68.5524,101513.0
2018-01-03 11:20:00,83.79,84.08,83.78,84.05,167879.0,68.5442,68.7815,68.5361,68.7569,167879.0
2018-01-03 11:30:00,84.05,84.4,84.05,84.26,219524.0,68.7569,69.0432,68.7569,68.9287,219524.0
2018-01-03 11:40:00,84.25,84.43,84.21,84.39,167468.0,68.9205,69.0678,68.8878,69.0351,167468.0
2018-01-03 11:50:00,84.39,84.41,84.21,84.22,81810.0,69.0351,69.0514,68.8878,68.896,81810.0
2018-01-03 12:00:00,84.22,84.34,84.21,84.28,75084.0,68.896,68.9942,68.8878,68.9451,75084.0
2018-01-03 12:10:00,84.28,84.65,84.28,84.63,169719.0,68.9451,69.2478,68.9451,69.2314,169719.0
2018-01-03 12:20:00,84.63,84.78,84.62,84.67,154044.0,69.2314,69.3541,69.2232,69.2641,154044.0
2018-01-03 12:30:00,84.67,84.82,84.67,84.72,152221.0,69.2641,69.3868,69.2641,69.305,152221.0
2018-01-03 12:40:00,84.72,84.73,84.54,84.55,293582.0,69.305,69.3132,69.1578,69.166,293582.0
2018-01-03 12:50:00,84.55,84.64,84.51,84.61,100559.0,69.166,69.2396,69.1332,69.215,100559.0
2018-01-03 13:00:00,84.6,84.69,84.6,84.63,97185.0,69.2069,69.2805,69.2069,69.2314,97185.0
2018-01-03 13:10:00,84.63,84.66,84.53,84.53,171837.0,69.2314,69.2559,69.1496,69.1496,171837.0
2018-01-03 13:20:00,84.53,84.61,84.36,84.41,67900.0,69.1496,69.215,69.0105,69.0514,67900.0
2018-01-03 13:30:00,84.41,84.41,84.05,84.06,201108.0,69.0514,69.0514,68.7569,68.7651,201108.0
2018-01-03 13:40:00,84.06,84.13,83.94,84.02,57614.0,68.7651,68.8224,68.6669,68.7324,57614.0
2018-01-03 13:50:00,84.02,84.02,83.86,83.93,77000.0,68.7324,68.7324,68.6015,68.6588,77000.0
2018-01-03 14:00:00,83.93,83.99,83.82,83.92,60377.0,68.6588,68.7078,68.5688,68.6506,60377.0
2018-01-03 14:10:00,83.93,83.93,83.68,83.72,47849.0,68.6588,68.6588,68.4542,68.487,47849.0
2018-01-03 14:20:00,83.71,83.81,83.61,83.81,71240.0,68.4788,68.5606,68.397,68.5606,71240.0
2018-01-03 14:30:00,83.82,83.83,83.71,83.73,73340.0,68.5688,68.577,68.4788,68.4952,73340.0
2018-01-03 14:40:00,83.73,83.77,83.64,83.67,75180.0,68.4952,68.5279,68.4215,68.4461,75180.0
2018-01-03 14:50:00,83.68,83.77,83.64,83.75,67072.0,68.4542,68.5279,68.4215,68.5115,67072.0
2018-01-03 15:00:00,83.75,83.85,83.74,83.81,132157.0,68.5115,68.5933,68.5033,68.5606,132157.0
2018-01-03 15:10:00,83.81,83.84,83.73,83.75,102481.0,68.5606,68.5851,68.4952,68.5115,102481.0
2018-01-03 15:20:00,83.75,83.96,83.74,83.95,166719.0,68.5115,68.6833,68.5033,68.6751,166719.0
2018-01-03 15:30:00,83.95,84.05,83.91,84.03,203814.0,68.6751,68.7569,68.6424,68.7406,203814.0
2018-01-03 15:40:00,84.03,84.06,83.94,83.97,210433.0,68.7406,68.7651,68.6669,68.6915,210433.0
2018-01-03 15:50:00,83.97,83.99,83.85,83.92,345593.0,68.6915,68.7078,68.5933,68.6506,345593.0
2018-01-04 09:30:00,84.45,84.78,84.37,84.78,237563.0,69.0841,69.3541,69.0187,69.3541,237563.0
2018-01-04 09:40:00,84.79,84.9,84.53,84.63,132993.0,69.3623,69.4523,69.1496,69.2314,132993.0
2018-01-04 09:50:00,84.62,84.7,84.51,84.65,140161.0,69.2232,69.2887,69.1332,69.2478,140161.0
2018-01-04 10:00:00,84.66,84.66,84.4,84.41,87360.0,69.2559,69.2559,69.0432,69.0514,87360.0
2018-01-04 10:10:00,84.41,84.49,84.33,84.47,58528.0,69.0514,69.1169,68.986,69.1005,58528.0
2018-01-04 10:20:00,84.47,84.48,84.19,84.21,326684.0,69.1005,69.1087,68.8715,68.8878,326684.0
2018-01-04 10:30:00,84.21,84.29,84.17,84.28,84807.0,68.8878,68.9533,68.8551,68.9451,84807.0
2018-01-04 10:40:00,84.28,84.32,84.07,84.08,62271.0,68.9451,68.9778,68.7733,68.7815,62271.0
2018-01-04 10:50:00,84.08,84.14,83.92,84.12,124907.0,68.7815,68.8306,68.6506,68.8142,124907.0
2018-01-04 11:00:00,84.12,84.15,83.94,83.99,88254.0,68.8142,68.8387,68.6669,68.7078,88254.0
2018-01-04 11:10:00,83.98,84.04,83.76,83.78,103837.0,68.6997,68.7487,68.5197,68.5361,103837.0
2018-01-04 11:20:00,83.78,83.81,83.54,83.55,98499.0,68.5361,68.5606,68.3397,68.3479,98499.0
2018-01-04 11:30:00,83.54,83.58,83.44,83.45,55874.0,68.3397,68.3724,68.2579,68.2661,55874.0
2018-01-04 11:40:00,83.45,83.59,83.41,83.57,93042.0,68.2661,68.3806,68.2334,68.3643,93042.0
2018-01-04 11:50:00,83.58,83.61,83.5,83.54,128640.0,68.3724,68.397,68.307,68.3397,128640.0
2018-01-04 12:00:00,83.52,83.77,83.51,83.75,61790.0,68.3234,68.5279,68.3152,68.5115,61790.0
2018-01-04 12:10:00,83.75,83.82,83.72,83.82,46026.0,68.5115,68.5688,68.487,68.5688,46026.0
2018-01-04 12:20:00,83.83,83.9,83.81,83.88,57183.0,68.577,68.6342,68.5606,68.6179,57183.0
2018-01-04 12:30:00,83.88,83.93,83.83,83.83,51283.0,68.6179,68.6588,68.577,68.577,51283.0
2018-01-04 12:40:00,83.83,83.9,83.83,83.88,49050.0,68.577,68.6342,68.577,68.6179,49050.0
2018-01-04 12:50:00,83.88,83.89,83.75,83.79,41060.0,68.6179,68.626,68.5115,68.5442,41060.0
2018-01-04 13:00:00,83.79,83.86,83.77,83.85,77916.0,68.5442,68.6015,68.5279,68.5933,77916.0
2018-01-04 13:10:00,83.86,83.95,83.85,83.93,79146.0,68.6015,68.6751,68.5933,68.6588,79146.0
2018-01-04 13:20:00,83.92,84.08,83.92,84.04,79362.0,68.6506,68.7815,68.6506,68.7487,79362.0
2018-01-04 13:30:00,84.03,84.09,83.97,84.08,61225.0,68.7406,68.7896,68.6915,68.7815,61225.0
2018-01-04 13:40:00,84.08,84.14,84.06,84.1,83744.0,68.7815,68.8306,68.7651,68.7978,83744.0
2018-01-04 13:50:00,84.1,84.15,84.05,84.13,56121.0,68.7978,68.8387,68.7569,68.8224,56121.0
2018-01-04 14:00:00,84.14,84.21,84.09,84.1,60910.0,68.8306,68.8878,68.7896,68.7978,60910.0
2018-01-04 14:10:00,84.1,84.19,84.07,84.08,56229.0,68.7978,68.8715,68.7733,68.7815,56229.0
2018-01-04 14:20:00,84.08,84.14,83.9,83.93,71276.0,68.7815,68.8306,68.6342,68.6588,71276.0
2018-01-04 14:30:00,83.94,84.07,83.92,84.05,98557.0,68.6669,68.7733,68.6506,68.7569,98557.0
2018-01-04 14:40:00,84.06,84.13,83.99,84.09,62040.0,68.7651,68.8224,68.7078,68.7896,62040.0
2018-01-04 14:50:00,84.09,84.17,84.04,84.15,72346.0,68.7896,68.8551,68.7487,68.8387,72346.0
2018-01-04 15:00:00,84.15,84.22,84.13,84.2,113444.0,68.8387,68.896,68.8224,68.8796,113444.0
2018-01-04 15:10:00,84.2,84.33,84.19,84.31,130311.0,68.8796,68.986,68.8715,68.9696,130311.0
2018-01-04 15:20:00,84.31,84.38,84.27,84.34,106602.0,68.9696,69.0269,68.9369,68.9942,106602.0
2018-01-04 15:30:00,84.34,84.35,84.14,84.15,177027.0,68.9942,69.0023,68.8306,68.8387,177027.0
2018-01-04 15:40:00,84.15,84.15,83.14,84.11,231067.0,68.8387,68.8387,68.0125,68.806,231067.0
2018-01-04 15:50:00,84.1,84.15,84.01,84.1,426163.0,68.7978,68.8387,68.7242,68.7978,426163.0
2018-01-05 09:30:00,84.53,84.69,84.31,84.42,154584.0,69.1496,69.2805,68.9696,69.0596,154584.0
2018-01-05 09:40:00,84.44,84.5,84.05,84.1,111103.0,69.076,69.125,68.7569,68.7978,111103.0
2018-01-05 09:50:00,84.1,84.31,84.01,84.15,134857.0,68.7978,68.9696,68.7242,68.8387,134857.0
2018-01-05 10:00:00,84.15,84.29,84.11,84.2,85496.0,68.8387,68.9533,68.806,68.8796,85496.0
2018-01-05 10:10:00,84.2,84.29,84.15,84.23,98107.0,68.8796,68.9533,68.8387,68.9042,98107.0
2018-01-05 10:20:00,84.21,84.36,84.2,84.36,76216.0,68.8878,69.0105,68.8796,69.0105,76216.0
2018-01-05 10:30:00,84.37,84.38,84.19,84.35,73452.0,69.0187,69.0269,68.8715,69.0023,73452.0
2018-01-05 10:40:00,84.34,84.54,84.34,84.53,55371.0,68.9942,69.1578,68.9942,69.1496,55371.0
2018-01-05 10:50:00,84.52,84.65,84.49,84.58,99546.0,69.1414,69.2478,69.1169,69.1905,99546.0
2018-01-05 11:00:00,84.59,84.68,84.56,84.68,135400.0,69.1987,69.2723,69.1741,69.2723,135400.0
2018-01-05 11:10:00,84.69,84.83,84.66,84.82,170429.0,69.2805,69.395,69.2559,69.3868,170429.0
2018-01-05 11:20:00,84.83,84.87,84.74,84.81,124258.0,69.395,69.4277,69.3214,69.3786,124258.0
2018-01-05 11:30:00,84.82,84.87,84.69,84.74,130515.0,69.3868,69.4277,69.2805,69.3214,130515.0
2018-01-05 11:40:00,84.75,84.8,84.66,84.75,174501.0,69.3296,69.3705,69.2559,69.3296,174501.0
2018-01-05 11:50:00,84.76,84.78,84.59,84.64,72793.0,69.3377,69.3541,69.1987,69.2396,72793.0
2018-01-05 12:00:00,84.64,84.64,84.51,84.61,78579.0,69.2396,69.2396,69.1332,69.215,78579.0
2018-01-05 12:10:00,84.61,84.69,84.6,84.63,63499.0,69.215,69.2805,69.2069,69.2314,63499.0
2018-01-05 12:20:00,84.62,84.67,84.58,84.58,58764.0,69.2232,69.2641,69.1905,69.1905,58764.0
2018-01-05 12:30:00,84.58,84.62,84.53,84.6,65369.0,69.1905,69.2232,69.1496,69.2069,65369.0
2018-01-05 12:40:00,84.6,84.66,84.59,84.63,43550.0,69.2069,69.2559,69.1987,69.2314,43550.0
2018-01-05 12:50:00,84.63,84.67,84.6,84.65,35823.0,69.2314,69.2641,69.2069,69.2478,35823.0
2018-01-05 13:00:00,84.65,84.73,84.62,84.69,107030.0,69.2478,69.3132,69.2232,69.2805,107030.0
2018-01-05 13:10:00,84.69,84.76,84.68,84.74,80053.0,69.2805,69.3377,69.2723,69.3214,80053.0
2018-01-05 13:20:00,84.74,84.83,84.73,84.83,53164.0,69.3214,69.395,69.3132,69.395,53164.0
2018-01-05 13:30:00,84.83,84.89,84.8,84.83,79767.0,69.395,69.4441,69.3705,69.395,79767.0
2018-01-05 13:40:00,84.84,84.89,84.81,84.85,86781.0,69.4032,69.4441,69.3786,69.4114,86781.0
2018-01-05 13:50:00,84.85,84.9,84.8,84.88,109421.0,69.4114,69.4523,69.3705,69.4359,109421.0
2018-01-05 14:00:00,84.89,84.9,84.82,84.82,128618.0,69.4441,69.4523,69.3868,69.3868,128618.0
2018-01-05 14:10:00,84.83,84.83,84.73,84.81,167890.0,69.395,69.395,69.3132,69.3786,167890.0
2018-01-05 14:20:00,84.81,84.86,84.76,84.81,78830.0,69.3786,69.4195,69.3377,69.3786,78830.0
2018-01-05 14:30:00,84.81,85.0,84.81,84.95,91140.0,69.3786,69.5341,69.3786,69.4932,91140.0
2018-01-05 14:40:00,84.96,85.19,84.94,85.19,351667.0,69.5014,69.6895,69.485,69.6895,351667.0
2018-01-05 14:50:00,85.19,85.29,85.14,85.2,200384.0,69.6895,69.7713,69.6486,69.6977,200384.0
2018-01-05 15:00:00,85.2,85.39,85.16,85.38,155946.0,69.6977,69.8531,69.665,69.8449,155946.0
2018-01-05 15:10:00,85.38,85.44,85.31,85.44,162803.0,69.8449,69.894,69.7877,69.894,162803.0
2018-01-05 15:20:00,85.43,85.5,85.4,85.5,253174.0,69.8858,69.9431,69.8613,69.9431,253174.0
2018-01-05 15:30:00,85.5,85.73,85.47,85.72,284048.0,69.9431,70.1312,69.9186,70.1231,284048.0
2018-01-05 15:40:00,85.72,85.74,85.54,85.61,394344.0,70.1231,70.1394,69.9758,70.0331,394344.0
2018-01-05 15:50:00,85.61,85.63,85.48,85.52,721333.0,70.0331,70.0494,69.9267,69.9595,721333.0
2018-01-08 09:30:00,85.5,85.52,85.3,85.36,190538.0,69.9431,69.9595,69.7795,69.8286,190538.0
2018-01-08 09:40:00,85.36,85.6,85.26,85.54,134073.0,69.8286,70.0249,69.7468,69.9758,134073.0
2018-01-08 09:50:00,85.53,85.57,85.42,85.51,98803.0,69.9676,70.0004,69.8777,69.9513,98803.0
2018-01-08 10:00:00,85.51,85.51,85.3,85.3,105102.0,69.9513,69.9513,69.7795,69.7795,105102.0
2018-01-08 10:10:00,85.32,85.33,85.2,85.22,105981.0,69.7958,69.804,69.6977,69.714,105981.0
2018-01-08 10:20:00,85.22,85.5,85.21,85.44,100201.0,69.714,69.9431,69.7059,69.894,100201.0
2018-01-08 10:30:00,85.44,85.45,85.33,85.43,130282.0,69.894,69.9022,69.804,69.8858,130282.0
2018-01-08 10:40:00,85.43,85.5,85.34,85.48,107772.0,69.8858,69.9431,69.8122,69.9267,107772.0
2018-01-08 10:50:00,85.48,85.49,85.35,85.37,73909.0,69.9267,69.9349,69.8204,69.8368,73909.0
2018-01-08 11:00:00,85.37,85.42,85.34,85.34,68003.0,69.8368,69.8777,69.8122,69.8122,68003.0
2018-01-08 11:10:00,85.34,85.37,85.3,85.35,83974.0,69.8122,69.8368,69.7795,69.8204,83974.0
2018-01-08 11:20:00,85.35,85.36,85.23,85.26,73982.0,69.8204,69.8286,69.7222,69.7468,73982.0
2018-01-08 11:30:00,85.28,85.33,85.28,85.29,90143.0,69.7631,69.804,69.7631,69.7713,90143.0
2018-01-08 11:40:00,85.29,85.45,85.26,85.37,111293.0,69.7713,69.9022,69.7468,69.8368,111293.0
2018-01-08 11:50:00,85.37,85.45,85.35,85.45,97439.0,69.8368,69.9022,69.8204,69.9022,97439.0
2018-01-08 12:00:00,85.45,85.51,85.4,85.5,109676.0,69.9022,69.9513,69.8613,69.9431,109676.0
2018-01-08 12:10:00,85.51,85.69,85.47,85.69,117550.0,69.9513,70.0985,69.9186,70.0985,117550.0
2018-01-08 12:20:00,85.69,85.69,85.6,85.65,139593.0,70.0985,70.0985,70.0249,70.0658,139593.0
2018-01-08 12:30:00,85.65,85.66,85.52,85.57,219218.0,70.0658,70.074,69.9595,70.0004,219218.0
2018-01-08 12:40:00,85.58,85.64,85.56,85.62,178464.0,70.0085,70.0576,69.9922,70.0413,178464.0
2018-01-08 12:50:00,85.63,85.68,85.56,85.58,152844.0,70.0494,70.0903,69.9922,70.0085,152844.0
2018-01-08 13:00:00,85.57,85.6,85.46,85.51,59129.0,70.0004,70.0249,69.9104,69.9513,59129.0
2018-01-08 13:10:00,85.51,85.54,85.51,85.53,58890.0,69.9513,69.9758,69.9513,69.9676,58890.0
2018-01-08 13:20:00,85.52,85.61,85.5,85.59,85992.0,69.9595,70.0331,69.9431,70.0167,85992.0
2018-01-08 13:30:00,85.58,85.6,85.42,85.44,87404.0,70.0085,70.0249,69.8777,69.894,87404.0
2018-01-08 13:40:00,85.44,85.59,85.41,85.51,217278.0,69.894,70.0167,69.8695,69.9513,217278.0
2018-01-08 13:50:00,85.51,85.57,85.45,85.5,96094.0,69.9513,70.0004,69.9022,69.9431,96094.0
2018-01-08 14:00:00,85.5,85.6,85.49,85.56,76092.0,69.9431,70.0249,69.9349,69.9922,76092.0
2018-01-08 14:10:00,85.56,85.62,85.55,85.61,62522.0,69.9922,70.0413,69.984,70.0331,62522.0
2018-01-08 14:20:00,85.61,85.62,85.55,85.55,153268.0,70.0331,70.0413,69.984,69.984,153268.0
2018-01-08 14:30:00,85.56,85.6,85.55,85.59,64664.0,69.9922,70.0249,69.984,70.0167,64664.0
2018-01-08 14:40:00,85.59,85.63,85.58,85.63,122435.0,70.0167,70.0494,70.0085,70.0494,122435.0
2018-01-08 14:50:00,85.62,85.63,85.57,85.63,105357.0,70.0413,70.0494,70.0004,70.0494,105357.0
2018-01-08 15:00:00,85.63,85.69,85.62,85.67,92766.0,70.0494,70.0985,70.0413,70.0822,92766.0
2018-01-08 15:10:00,85.66,85.66,85.58,85.59,82678.0,70.074,70.074,70.0085,70.0167,82678.0
2018-01-08 15:20:00,85.59,85.61,85.55,85.55,72027.0,70.0167,70.0331,69.984,69.984,72027.0
2018-01-08 15:30:00,85.56,85.59,85.43,85.48,173769.0,69.9922,70.0167,69.8858,69.9267,173769.0
2018-01-08 15:40:00,85.48,85.53,85.46,85.52,172453.0,69.9267,69.9676,69.9104,69.9595,172453.0
2018-01-08 15:50:00,85.51,85.53,85.42,85.51,461188.0,69.9513,69.9676,69.8777,69.9513,461188.0
2018-01-09 09:30:00,85.86,86.28,85.66,86.25,353785.0,70.2376,70.5812,70.074,70.5566,353785.0
2018-01-09 09:40:00,86.26,86.6,86.23,86.51,157710.0,70.5648,70.8429,70.5403,70.7693,157710.0
2018-01-09 09:50:00,86.51,86.56,86.21,86.23,125788.0,70.7693,70.8102,70.5239,70.5403,125788.0
2018-01-09 10:00:00,86.23,86.34,86.13,86.34,284472.0,70.5403,70.6303,70.4585,70.6303,284472.0
2018-01-09 10:10:00,86.33,86.67,86.32,86.64,318955.0,70.6221,70.9002,70.6139,70.8757,318955.0
2018-01-09 10:20:00,86.65,86.65,86.49,86.56,146043.0,70.8839,70.8839,70.753,70.8102,146043.0
2018-01-09 10:30:00,86.56,86.57,86.36,86.46,111510.0,70.8102,70.8184,70.6466,70.7284,111510.0
2018-01-09 10:40:00,86.47,86.75,86.41,86.69,177974.0,70.7366,70.9657,70.6875,70.9166,177974.0
2018-01-09 10:50:00,86.69,86.7,86.54,86.54,77675.0,70.9166,70.9248,70.7939,70.7939,77675.0
2018-01-09 11:00:00,86.54,86.55,86.4,86.42,98134.0,70.7939,70.802,70.6793,70.6957,98134.0
2018-01-09 11:10:00,86.43,86.52,86.4,86.47,182335.0,70.7039,70.7775,70.6793,70.7366,182335.0
2018-01-09 11:20:00,86.46,86.54,86.35,86.36,109299.0,70.7284,70.7939,70.6384,70.6466,109299.0
2018-01-09 11:30:00,86.36,86.38,86.22,86.26,158690.0,70.6466,70.663,70.5321,70.5648,158690.0
2018-01-09 11:40:00,86.26,86.33,86.14,86.15,99862.0,70.5648,70.6221,70.4666,70.4748,99862.0
2018-01-09 11:50:00,86.14,86.35,86.14,86.32,84047.0,70.4666,70.6384,70.4666,70.6139,84047.0
2018-01-09 12:00:00,86.31,86.44,86.29,86.4,73790.0,70.6057,70.7121,70.5894,70.6793,73790.0
2018-01-09 12:10:00,86.39,86.42,86.34,86.4,92391.0,70.6712,70.6957,70.6303,70.6793,92391.0
2018-01-09 12:20:00,86.4,86.4,86.27,86.29,58843.0,70.6793,70.6793,70.573,70.5894,58843.0
2018-01-09 12:30:00,86.29,86.31,86.21,86.24,53414.0,70.5894,70.6057,70.5239,70.5485,53414.0
2018-01-09 12:40:00,86.24,86.25,86.13,86.16,116003.0,70.5485,70.5566,70.4585,70.483,116003.0
2018-01-09 12:50:00,86.17,86.2,86.13,86.13,56744.0,70.4912,70.5157,70.4585,70.4585,56744.0
2018-01-09 13:00:00,86.14,86.22,86.11,86.15,162705.0,70.4666,70.5321,70.4421,70.4748,162705.0
2018-01-09 13:10:00,86.15,86.22,86.14,86.2,84290.0,70.4748,70.5321,70.4666,70.5157,84290.0
2018-01-09 13:20:00,86.2,86.28,86.2,86.24,82929.0,70.5157,70.5812,70.5157,70.5485,82929.0
2018-01-09 13:30:00,86.24,86.26,86.21,86.25,101892.0,70.5485,70.5648,70.5239,70.5566,101892.0
2018-01-09 13:40:00,86.25,86.26,86.19,86.19,97389.0,70.5566,70.5648,70.5076,70.5076,97389.0
2018-01-09 13:50:00,86.19,86.26,86.18,86.23,65378.0,70.5076,70.5648,70.4994,70.5403,65378.0
2018-01-09 14:00:00,86.24,86.26,86.2,86.23,64869.0,70.5485,70.5648,70.5157,70.5403,64869.0
2018-01-09 14:10:00,86.24,86.25,86.02,86.02,88199.0,70.5485,70.5566,70.3685,70.3685,88199.0
2018-01-09 14:20:00,86.02,86.04,85.97,86.03,92563.0,70.3685,70.3848,70.3276,70.3767,92563.0
2018-01-09 14:30:00,86.02,86.13,86.02,86.09,75231.0,70.3685,70.4585,70.3685,70.4257,75231.0
2018-01-09 14:40:00,86.09,86.1,86.04,86.09,74280.0,70.4257,70.4339,70.3848,70.4257,74280.0
2018-01-09 14:50:00,86.09,86.11,86.01,86.03,81847.0,70.4257,70.4421,70.3603,70.3767,81847.0
2018-01-09 15:00:00,86.02,86.02,85.98,86.0,93092.0,70.3685,70.3685,70.3358,70.3521,93092.0
2018-01-09 15:10:00,85.99,86.0,85.88,85.88,79317.0,70.3439,70.3521,70.254,70.254,79317.0
2018-01-09 15:20:00,85.88,85.89,85.79,85.8,127173.0,70.254,70.2621,70.1803,70.1885,127173.0
2018-01-09 15:30:00,85.81,86.09,85.8,86.06,163879.0,70.1967,70.4257,70.1885,70.4012,163879.0
2018-01-09 15:40:00,86.07,86.07,85.88,85.91,155266.0,70.4094,70.4094,70.254,70.2785,155266.0
2018-01-09 15:50:00,85.92,85.95,85.78,85.89,445098.0,70.2867,70.3112,70.1722,70.2621,445098.0
2018-01-10 09:30:00,85.55,85.99,85.49,85.64,263797.0,69.984,70.3439,69.9349,70.0576,263797.0
2018-01-10 09:40:00,85.66,85.66,84.89,84.92,81037.0,70.074,70.074,69.4441,69.4686,81037.0
2018-01-10 09:50:00,84.93,84.94,84.52,84.73,121801.0,69.4768,69.485,69.1414,69.3132,121801.0
2018-01-10 10:00:00,84.73,84.93,84.71,84.82,81991.0,69.3132,69.4768,69.2968,69.3868,81991.0
2018-01-10 10:10:00,84.8,85.14,84.8,85.09,89967.0,69.3705,69.6486,69.3705,69.6077,89967.0
2018-01-10 10:20:00,85.09,85.09,84.89,84.9,61214.0,69.6077,69.6077,69.4441,69.4523,61214.0
2018-01-10 10:30:00,84.89,85.15,84.88,85.13,75657.0,69.4441,69.6568,69.4359,69.6404,75657.0
2018-01-10 10:40:00,85.14,85.23,85.0,85.02,78258.0,69.6486,69.7222,69.5341,69.5504,78258.0
2018-01-10 10:50:00,85.04,85.08,84.99,85.07,46149.0,69.5668,69.5995,69.5259,69.5913,46149.0
2018-01-10 11:00:00,85.07,85.27,85.07,85.27,38505.0,69.5913,69.7549,69.5913,69.7549,38505.0
2018-01-10 11:10:00,85.27,85.28,85.19,85.22,63107.0,69.7549,69.7631,69.6895,69.714,63107.0
2018-01-10 11:20:00,85.22,85.34,85.15,85.29,64983.0,69.714,69.8122,69.6568,69.7713,64983.0
2018-01-10 11:30:00,85.3,85.39,85.25,85.38,62992.0,69.7795,69.8531,69.7386,69.8449,62992.0
2018-01-10 11:40:00,85.39,85.5,85.38,85.46,65394.0,69.8531,69.9431,69.8449,69.9104,65394.0
2018-01-10 11:50:00,85.45,85.57,85.45,85.53,73537.0,69.9022,70.0004,69.9022,69.9676,73537.0
2018-01-10 12:00:00,85.53,85.59,85.37,85.37,53567.0,69.9676,70.0167,69.8368,69.8368,53567.0
2018-01-10 12:10:00,85.37,85.38,85.19,85.21,40510.0,69.8368,69.8449,69.6895,69.7059,40510.0
2018-01-10 12:20:00,85.21,85.3,85.21,85.23,25145.0,69.7059,69.7795,69.7059,69.7222,25145.0
2018-01-10 12:30:00,85.21,85.27,85.21,85.24,21267.0,69.7059,69.7549,69.7059,69.7304,21267.0
2018-01-10 12:40:00,85.24,85.31,85.22,85.27,30200.0,69.7304,69.7877,69.714,69.7549,30200.0
2018-01-10 12:50:00,85.26,85.3,85.25,85.27,27166.0,69.7468,69.7795,69.7386,69.7549,27166.0
2018-01-10 13:00:00,85.27,85.32,85.26,85.26,29709.0,69.7549,69.7958,69.7468,69.7468,29709.0
2018-01-10 13:10:00,85.26,85.29,85.14,85.15,28252.0,69.7468,69.7713,69.6486,69.6568,28252.0
2018-01-10 13:20:00,85.14,85.17,85.11,85.17,35743.0,69.6486,69.6731,69.6241,69.6731,35743.0
2018-01-10 13:30:00,85.16,85.17,85.09,85.16,23698.0,69.665,69.6731,69.6077,69.665,23698.0
2018-01-10 13:40:00,85.17,85.23,85.14,85.23,31267.0,69.6731,69.7222,69.6486,69.7222,31267.0
2018-01-10 13:50:00,85.23,85.27,85.19,85.19,25819.0,69.7222,69.7549,69.6895,69.6895,25819.0
2018-01-10 14:00:00,85.19,85.23,85.03,85.05,46912.0,69.6895,69.7222,69.5586,69.575,46912.0
2018-01-10 14:10:00,85.06,85.08,84.98,85.06,58634.0,69.5832,69.5995,69.5177,69.5832,58634.0
2018-01-10 14:20:00,85.06,85.11,85.02,85.11,86777.0,69.5832,69.6241,69.5504,69.6241,86777.0
2018-01-10 14:30:00,85.1,85.21,85.09,85.17,39772.0,69.6159,69.7059,69.6077,69.6731,39772.0
2018-01-10 14:40:00,85.17,85.23,85.14,85.19,44142.0,69.6731,69.7222,69.6486,69.6895,44142.0
2018-01-10 14:50:00,85.2,85.25,85.14,85.22,50602.0,69.6977,69.7386,69.6486,69.714,50602.0
2018-01-10 15:00:00,85.22,85.3,85.2,85.25,40355.0,69.714,69.7795,69.6977,69.7386,40355.0
2018-01-10 15:10:00,85.25,85.29,85.22,85.24,45066.0,69.7386,69.7713,69.714,69.7304,45066.0
2018-01-10 15:20:00,85.25,85.31,85.23,85.29,36896.0,69.7386,69.7877,69.7222,69.7713,36896.0
2018-01-10 15:30:00,85.3,85.52,85.29,85.49,126864.0,69.7795,69.9595,69.7713,69.9349,126864.0
2018-01-10 15:40:00,85.49,85.56,85.46,85.53,85416.0,69.9349,69.9922,69.9104,69.9676,85416.0
2018-01-10 15:50:00,85.53,85.57,85.43,85.49,245508.0,69.9676,70.0004,69.8858,69.9349,245508.0
2018-01-11 09:30:00,85.94,85.94,85.5,85.75,115324.0,70.303,70.303,69.9431,70.1476,115324.0
2018-01-11 09:40:00,85.74,85.79,85.44,85.47,81130.0,70.1394,70.1803,69.894,69.9186,81130.0
2018-01-11 09:50:00,85.44,85.54,85.39,85.47,43210.0,69.894,69.9758,69.8531,69.9186,43210.0
2018-01-11 10:00:00,85.47,85.48,85.35,85.38,72353.0,69.9186,69.9267,69.8204,69.8449,72353.0
2018-01-11 10:10:00,85.38,85.38,85.19,85.2,59991.0,69.8449,69.8449,69.6895,69.6977,59991.0
2018-01-11 10:20:00,85.2,85.2,85.08,85.14,67866.0,69.6977,69.6977,69.5995,69.6486,67866.0
2018-01-11 10:30:00,85.14,85.3,85.14,85.24,112106.0,69.6486,69.7795,69.6486,69.7304,112106.0
2018-01-11 10:40:00,85.24,85.32,85.2,85.29,71202.0,69.7304,69.7958,69.6977,69.7713,71202.0
2018-01-11 10:50:00,85.29,85.32,85.25,85.3,50695.0,69.7713,69.7958,69.7386,69.7795,50695.0
2018-01-11 11:00:00,85.29,85.46,85.27,85.41,58137.0,69.7713,69.9104,69.7549,69.8695,58137.0
2018-01-11 11:10:00,85.41,85.46,85.36,85.41,48698.0,69.8695,69.9104,69.8286,69.8695,48698.0
2018-01-11 11:20:00,85.41,85.42,85.25,85.26,40252.0,69.8695,69.8777,69.7386,69.7468,40252.0
2018-01-11 11:30:00,85.26,85.27,85.15,85.17,57777.0,69.7468,69.7549,69.6568,69.6731,57777.0
2018-01-11 11:40:00,85.17,85.18,85.09,85.14,34766.0,69.6731,69.6813,69.6077,69.6486,34766.0
2018-01-11 11:50:00,85.15,85.26,85.15,85.26,42884.0,69.6568,69.7468,69.6568,69.7468,42884.0
2018-01-11 12:00:00,85.25,85.25,85.17,85.2,45925.0,69.7386,69.7386,69.6731,69.6977,45925.0
2018-01-11 12:10:00,85.21,85.21,85.16,85.19,50923.0,69.7059,69.7059,69.665,69.6895,50923.0
2018-01-11 12:20:00,85.18,85.35,85.17,85.33,33050.0,69.6813,69.8204,69.6731,69.804,33050.0
2018-01-11 12:30:00,85.34,85.48,85.33,85.48,49556.0,69.8122,69.9267,69.804,69.9267,49556.0
2018-01-11 12:40:00,85.47,85.47,85.39,85.43,25477.0,69.9186,69.9186,69.8531,69.8858,25477.0
2018-01-11 12:50:00,85.43,85.45,85.36,85.38,23552.0,69.8858,69.9022,69.8286,69.8449,23552.0
2018-01-11 13:00:00,85.38,85.51,85.38,85.51,40515.0,69.8449,69.9513,69.8449,69.9513,40515.0
2018-01-11 13:10:00,85.51,85.58,85.46,85.47,44250.0,69.9513,70.0085,69.9104,69.9186,44250.0
2018-01-11 13:20:00,85.46,85.54,85.46,85.49,38385.0,69.9104,69.9758,69.9104,69.9349,38385.0
2018-01-11 13:30:00,85.48,85.55,85.48,85.53,34053.0,69.9267,69.984,69.9267,69.9676,34053.0
2018-01-11 13:40:00,85.53,85.56,85.4,85.42,75452.0,69.9676,69.9922,69.8613,69.8777,75452.0
2018-01-11 13:50:00,85.41,85.41,85.33,85.36,26202.0,69.8695,69.8695,69.804,69.8286,26202.0
2018-01-11 14:00:00,85.36,85.36,85.19,85.22,55145.0,69.8286,69.8286,69.6895,69.714,55145.0
2018-01-11 14:10:00,85.23,85.36,85.21,85.34,35160.0,69.7222,69.8286,69.7059,69.8122,35160.0
2018-01-11 14:20:00,85.34,85.36,85.3,85.34,48069.0,69.8122,69.8286,69.7795,69.8122,48069.0
2018-01-11 14:30:00,85.34,85.35,85.18,85.18,44708.0,69.8122,69.8204,69.6813,69.6813,44708.0
2018-01-11 14:40:00,85.18,85.21,85.1,85.12,106250.0,69.6813,69.7059,69.6159,69.6322,106250.0
2018-01-11 14:50:00,85.11,85.31,85.1,85.28,40041.0,69.6241,69.7877,69.6159,69.7631,40041.0
2018-01-11 15:00:00,85.28,85.36,85.22,85.34,67310.0,69.7631,69.8286,69.714,69.8122,67310.0
2018-01-11 15:10:00,85.34,85.38,85.28,85.35,91919.0,69.8122,69.8449,69.7631,69.8204,91919.0
2018-01-11 15:20:00,85.36,85.5,85.35,85.5,63583.0,69.8286,69.9431,69.8204,69.9431,63583.0
2018-01-11 15:30:00,85.5,85.56,85.43,85.53,128879.0,69.9431,69.9922,69.8858,69.9676,128879.0
2018-01-11 15:40:00,85.52,85.62,85.5,85.62,107576.0,69.9595,70.0413,69.9431,70.0413,107576.0
2018-01-11 15:50:00,85.62,85.76,85.61,85.73,429178.0,70.0413,70.1558,70.0331,70.1312,429178.0
2018-01-12 09:30:00,85.85,85.97,85.64,85.84,128741.0,70.2294,70.3276,70.0576,70.2212,128741.0
2018-01-12 09:40:00,85.84,85.88,85.65,85.69,87500.0,70.2212,70.254,70.0658,70.0985,87500.0
2018-01-12 09:50:00,85.69,85.89,85.68,85.87,105621.0,70.0985,70.2621,70.0903,70.2458,105621.0
2018-01-12 10:00:00,85.85,85.91,85.74,85.78,127351.0,70.2294,70.2785,70.1394,70.1722,127351.0
2018-01-12 10:10:00,85.78,85.91,85.7,85.74,89861.0,70.1722,70.2785,70.1067,70.1394,89861.0
2018-01-12 10:20:00,85.73,85.81,85.71,85.77,51542.0,70.1312,70.1967,70.1149,70.164,51542.0
2018-01-12 10:30:00,85.76,85.91,85.73,85.9,57855.0,70.1558,70.2785,70.1312,70.2703,57855.0
2018-01-12 10:40:00,85.91,85.99,85.88,85.94,99406.0,70.2785,70.3439,70.254,70.303,99406.0
2018-01-12 10:50:00,85.95,85.96,85.78,85.85,184713.0,70.3112,70.3194,70.1722,70.2294,184713.0
2018-01-12 11:00:00,85.85,85.88,85.64,85.66,105716.0,70.2294,70.254,70.0576,70.074,105716.0
2018-01-12 11:10:00,85.65,85.67,85.48,85.5,66416.0,70.0658,70.0822,69.9267,69.9431,66416.0
2018-01-12 11:20:00,85.5,85.51,85.37,85.46,54243.0,69.9431,69.9513,69.8368,69.9104,54243.0
2018-01-12 11:30:00,85.45,85.5,85.4,85.5,72956.0,69.9022,69.9431,69.8613,69.9431,72956.0
2018-01-12 11:40:00,85.5,85.52,85.37,85.41,62231.0,69.9431,69.9595,69.8368,69.8695,62231.0
2018-01-12 11:50:00,85.42,85.54,85.41,85.54,54958.0,69.8777,69.9758,69.8695,69.9758,54958.0
2018-01-12 12:00:00,85.54,85.58,85.46,85.52,96406.0,69.9758,70.0085,69.9104,69.9595,96406.0
2018-01-12 12:10:00,85.53,85.57,85.43,85.56,79067.0,69.9676,70.0004,69.8858,69.9922,79067.0
2018-01-12 12:20:00,85.54,85.56,85.38,85.43,49109.0,69.9758,69.9922,69.8449,69.8858,49109.0
2018-01-12 12:30:00,85.42,85.55,85.42,85.54,58034.0,69.8777,69.984,69.8777,69.9758,58034.0
2018-01-12 12:40:00,85.55,85.65,85.51,85.56,54007.0,69.984,70.0658,69.9513,69.9922,54007.0
2018-01-12 12:50:00,85.56,85.67,85.53,85.63,75711.0,69.9922,70.0822,69.9676,70.0494,75711.0
2018-01-12 13:00:00,85.63,85.65,85.58,85.62,70546.0,70.0494,70.0658,70.0085,70.0413,70546.0
2018-01-12 13:10:00,85.62,85.63,85.49,85.5,50228.0,70.0413,70.0494,69.9349,69.9431,50228.0
2018-01-12 13:20:00,85.51,85.57,85.49,85.5,67127.0,69.9513,70.0004,69.9349,69.9431,67127.0
2018-01-12 13:30:00,85.51,85.54,85.45,85.5,44461.0,69.9513,69.9758,69.9022,69.9431,44461.0
2018-01-12 13:40:00,85.5,85.52,85.46,85.48,66630.0,69.9431,69.9595,69.9104,69.9267,66630.0
2018-01-12 13:50:00,85.48,85.53,85.39,85.41,123019.0,69.9267,69.9676,69.8531,69.8695,123019.0
2018-01-12 14:00:00,85.41,85.51,85.39,85.46,83597.0,69.8695,69.9513,69.8531,69.9104,83597.0
2018-01-12 14:10:00,85.46,85.51,85.45,85.47,98034.0,69.9104,69.9513,69.9022,69.9186,98034.0
2018-01-12 14:20:00,85.47,85.5,85.39,85.5,95596.0,69.9186,69.9431,69.8531,69.9431,95596.0
2018-01-12 14:30:00,85.5,85.5,85.4,85.41,79470.0,69.9431,69.9431,69.8613,69.8695,79470.0
2018-01-12 14:40:00,85.4,85.45,85.3,85.42,65796.0,69.8613,69.9022,69.7795,69.8777,65796.0
2018-01-12 14:50:00,85.42,85.44,85.34,85.34,85911.0,69.8777,69.894,69.8122,69.8122,85911.0
2018-01-12 15:00:00,85.34,85.51,85.3,85.5,72879.0,69.8122,69.9513,69.7795,69.9431,72879.0
2018-01-12 15:10:00,85.5,85.52,85.42,85.5,132910.0,69.9431,69.9595,69.8777,69.9431,132910.0
2018-01-12 15:20:00,85.5,85.54,85.43,85.44,230328.0,69.9431,69.9758,69.8858,69.894,230328.0
2018-01-12 15:30:00,85.44,85.46,85.41,85.45,161628.0,69.894,69.9104,69.8695,69.9022,161628.0
2018-01-12 15:40:00,85.45,85.56,85.42,85.56,286087.0,69.9022,69.9922,69.8777,69.9922,286087.0
2018-01-12 15:50:00,85.56,85.57,85.42,85.45,389340.0,69.9922,70.0004,69.8777,69.9022,389340.0
2018-01-16 09:30:00,85.58,86.1,85.58,85.98,172370.0,70.0085,70.4339,70.0085,70.3358,172370.0
2018-01-16 09:40:00,85.98,86.13,85.91,85.92,108529.0,70.3358,70.4585,70.2785,70.2867,108529.0
2018-01-16 09:50:00,85.92,85.93,85.68,85.73,76443.0,70.2867,70.2949,70.0903,70.1312,76443.0
2018-01-16 10:00:00,85.72,85.8,85.64,85.68,88230.0,70.1231,70.1885,70.0576,70.0903,88230.0
2018-01-16 10:10:00,85.69,85.7,85.53,85.58,60217.0,70.0985,70.1067,69.9676,70.0085,60217.0
2018-01-16 10:20:00,85.58,85.58,85.36,85.4,76741.0,70.0085,70.0085,69.8286,69.8613,76741.0
2018-01-16 10:30:00,85.4,85.42,85.1,85.22,88656.0,69.8613,69.8777,69.6159,69.714,88656.0
2018-01-16 10:40:00,85.22,85.23,85.1,85.16,126689.0,69.714,69.7222,69.6159,69.665,126689.0
2018-01-16 10:50:00,85.16,85.16,84.87,84.95,104599.0,69.665,69.665,69.4277,69.4932,104599.0
2018-01-16 11:00:00,84.96,85.31,84.94,85.11,188237.0,69.5014,69.7877,69.485,69.6241,188237.0
2018-01-16 11:10:00,85.12,85.22,85.08,85.16,80123.0,69.6322,69.714,69.5995,69.665,80123.0
2018-01-16 11:20:00,85.17,85.2,85.04,85.2,82180.0,69.6731,69.6977,69.5668,69.6977,82180.0
2018-01-16 11:30:00,85.21,85.21,85.05,85.11,80476.0,69.7059,69.7059,69.575,69.6241,80476.0
2018-01-16 11:40:00,85.12,85.12,84.99,85.0,65442.0,69.6322,69.6322,69.5259,69.5341,65442.0
2018-01-16 11:50:00,85.01,85.06,84.92,85.01,77746.0,69.5423,69.5832,69.4686,69.5423,77746.0
2018-01-16 12:00:00,85.01,85.16,85.0,85.15,108338.0,69.5423,69.665,69.5341,69.6568,108338.0
2018-01-16 12:10:00,85.15,85.29,85.14,85.27,154513.0,69.6568,69.7713,69.6486,69.7549,154513.0
2018-01-16 12:20:00,85.27,85.27,85.23,85.25,73923.0,69.7549,69.7549,69.7222,69.7386,73923.0
2018-01-16 12:30:00,85.25,85.29,85.19,85.26,73381.0,69.7386,69.7713,69.6895,69.7468,73381.0
2018-01-16 12:40:00,85.26,85.26,85.09,85.19,83064.0,69.7468,69.7468,69.6077,69.6895,83064.0
2018-01-16 12:50:00,85.19,85.19,85.08,85.12,63066.0,69.6895,69.6895,69.5995,69.6322,63066.0
2018-01-16 13:00:00,85.12,85.17,85.09,85.14,98737.0,69.6322,69.6731,69.6077,69.6486,98737.0
2018-01-16 13:10:00,85.14,85.15,85.06,85.09,106519.0,69.6486,69.6568,69.5832,69.6077,106519.0
2018-01-16 13:20:00,85.09,85.09,85.01,85.06,120889.0,69.6077,69.6077,69.5423,69.5832,120889.0
2018-01-16 13:30:00,85.06,85.11,85.04,85.09,63844.0,69.5832,69.6241,69.5668,69.6077,63844.0
2018-01-16 13:40:00,85.09,85.13,85.08,85.09,72848.0,69.6077,69.6404,69.5995,69.6077,72848.0
2018-01-16 13:50:00,85.09,85.1,85.0,85.08,41171.0,69.6077,69.6159,69.5341,69.5995,41171.0
2018-01-16 14:00:00,85.09,85.2,85.04,85.16,83533.0,69.6077,69.6977,69.5668,69.665,83533.0
2018-01-16 14:10:00,85.16,85.27,85.09,85.1,123757.0,69.665,69.7549,69.6077,69.6159,123757.0
2018-01-16 14:20:00,85.09,85.13,85.03,85.06,89608.0,69.6077,69.6404,69.5586,69.5832,89608.0
2018-01-16 14:30:00,85.06,85.11,85.02,85.04,61453.0,69.5832,69.6241,69.5504,69.5668,61453.0
2018-01-16 14:40:00,85.04,85.1,84.9,84.96,59238.0,69.5668,69.6159,69.4523,69.5014,59238.0
2018-01-16 14:50:00,84.95,85.05,84.95,84.99,68685.0,69.4932,69.575,69.4932,69.5259,68685.0
2018-01-16 15:00:00,85.0,85.18,84.99,85.18,86372.0,69.5341,69.6813,69.5259,69.6813,86372.0
2018-01-16 15:10:00,85.16,85.16,85.04,85.11,84873.0,69.665,69.665,69.5668,69.6241,84873.0
2018-01-16 15:20:00,85.12,85.38,85.1,85.37,87474.0,69.6322,69.8449,69.6159,69.8368,87474.0
2018-01-16 15:30:00,85.37,85.44,85.32,85.34,139004.0,69.8368,69.894,69.7958,69.8122,139004.0
2018-01-16 15:40:00,85.34,85.47,85.27,85.41,170549.0,69.8122,69.9186,69.7549,69.8695,170549.0
2018-01-16 15:50:00,85.43,85.45,85.25,85.31,373727.0,69.8858,69.9022,69.7386,69.7877,373727.0
2018-01-17 09:30:00,85.88,85.96,85.51,85.65,141852.0,70.254,70.3194,69.9513,70.0658,141852.0
2018-01-17 09:40:00,85.67,85.76,85.44,85.76,83051.0,70.0822,70.1558,69.894,70.1558,83051.0
2018-01-17 09:50:00,85.77,85.98,85.74,85.91,155865.0,70.164,70.3358,70.1394,70.2785,155865.0
2018-01-17 10:00:00,85.9,86.07,85.79,85.96,282605.0,70.2703,70.4094,70.1803,70.3194,282605.0
2018-01-17 10:10:00,85.97,86.06,85.93,86.0,172304.0,70.3276,70.4012,70.2949,70.3521,172304.0
2018-01-17 10:20:00,85.99,86.1,85.84,85.86,71975.0,70.3439,70.4339,70.2212,70.2376,71975.0
2018-01-17 10:30:00,85.84,86.11,85.84,85.99,234459.0,70.2212,70.4421,70.2212,70.3439,234459.0
2018-01-17 10:40:00,85.98,86.18,85.95,86.1,109795.0,70.3358,70.4994,70.3112,70.4339,109795.0
2018-01-17 10:50:00,86.1,86.11,85.91,86.01,60378.0,70.4339,70.4421,70.2785,70.3603,60378.0
2018-01-17 11:00:00,86.0,86.1,85.87,86.1,58356.0,70.3521,70.4339,70.2458,70.4339,58356.0
2018-01-17 11:10:00,86.11,86.16,86.05,86.14,97929.0,70.4421,70.483,70.393,70.4666,97929.0
2018-01-17 11:20:00,86.15,86.16,85.99,86.05,82012.0,70.4748,70.483,70.3439,70.393,82012.0
2018-01-17 11:30:00,86.06,86.07,85.94,85.96,40935.0,70.4012,70.4094,70.303,70.3194,40935.0
2018-01-17 11:40:00,85.96,86.04,85.9,86.04,48998.0,70.3194,70.3848,70.2703,70.3848,48998.0
2018-01-17 11:50:00,86.05,86.14,85.99,86.13,56965.0,70.393,70.4666,70.3439,70.4585,56965.0
2018-01-17 12:00:00,86.11,86.22,86.09,86.21,68275.0,70.4421,70.5321,70.4257,70.5239,68275.0
2018-01-17 12:10:00,86.2,86.21,86.08,86.1,72769.0,70.5157,70.5239,70.4176,70.4339,72769.0
2018-01-17 12:20:00,86.11,86.22,86.09,86.21,43352.0,70.4421,70.5321,70.4257,70.5239,43352.0
2018-01-17 12:30:00,86.19,86.28,86.19,86.25,92392.0,70.5076,70.5812,70.5076,70.5566,92392.0
2018-01-17 12:40:00,86.25,86.27,86.07,86.13,44837.0,70.5566,70.573,70.4094,70.4585,44837.0
2018-01-17 12:50:00,86.13,86.24,86.12,86.22,38852.0,70.4585,70.5485,70.4503,70.5321,38852.0
2018-01-17 13:00:00,86.21,86.28,86.2,86.25,54835.0,70.5239,70.5812,70.5157,70.5566,54835.0
2018-01-17 13:10:00,86.25,86.27,86.18,86.18,74703.0,70.5566,70.573,70.4994,70.4994,74703.0
2018-01-17 13:20:00,86.17,86.17,86.05,86.11,24379.0,70.4912,70.4912,70.393,70.4421,24379.0
2018-01-17 13:30:00,86.11,86.12,86.04,86.1,26713.0,70.4421,70.4503,70.3848,70.4339,26713.0
2018-01-17 13:40:00,86.11,86.12,86.06,86.09,42288.0,70.4421,70.4503,70.4012,70.4257,42288.0
2018-01-17 13:50:00,86.09,86.19,86.09,86.11,81583.0,70.4257,70.5076,70.4257,70.4421,81583.0
2018-01-17 14:00:00,86.11,86.28,86.09,86.22,59105.0,70.4421,70.5812,70.4257,70.5321,59105.0
2018-01-17 14:10:00,86.23,86.34,86.21,86.33,98682.0,70.5403,70.6303,70.5239,70.6221,98682.0
2018-01-17 14:20:00,86.32,86.39,86.31,86.36,76831.0,70.6139,70.6712,70.6057,70.6466,76831.0
2018-01-17 14:30:00,86.35,86.37,86.32,86.35,58073.0,70.6384,70.6548,70.6139,70.6384,58073.0
2018-01-17 14:40:00,86.36,86.39,86.34,86.37,76012.0,70.6466,70.6712,70.6303,70.6548,76012.0
2018-01-17 14:50:00,86.38,86.45,86.36,86.4,98315.0,70.663,70.7202,70.6466,70.6793,98315.0
2018-01-17 15:00:00,86.4,86.42,86.36,86.42,65683.0,70.6793,70.6957,70.6466,70.6957,65683.0
2018-01-17 15:10:00,86.41,86.42,86.33,86.37,104030.0,70.6875,70.6957,70.6221,70.6548,104030.0
2018-01-17 15:20:00,86.37,86.4,86.34,86.35,109023.0,70.6548,70.6793,70.6303,70.6384,109023.0
2018-01-17 15:30:00,86.35,86.35,86.22,86.31,165978.0,70.6384,70.6384,70.5321,70.6057,165978.0
2018-01-17 15:40:00,86.31,86.36,86.19,86.2,143047.0,70.6057,70.6466,70.5076,70.5157,143047.0
2018-01-17 15:50:00,86.2,86.23,85.97,86.12,461074.0,70.5157,70.5403,70.3276,70.4503,461074.0
2018-01-18 09:30:00,86.16,86.26,86.01,86.26,131400.0,70.483,70.5648,70.3603,70.5648,131400.0
2018-01-18 09:40:00,86.27,86.3,85.95,86.06,65428.0,70.573,70.5975,70.3112,70.4012,65428.0
2018-01-18 09:50:00,86.04,86.1,86.0,86.08,33672.0,70.3848,70.4339,70.3521,70.4176,33672.0
2018-01-18 10:00:00,86.09,86.19,86.01,86.17,77155.0,70.4257,70.5076,70.3603,70.4912,77155.0
2018-01-18 10:10:00,86.17,86.17,86.03,86.11,47719.0,70.4912,70.4912,70.3767,70.4421,47719.0
2018-01-18 10:20:00,86.12,86.14,85.99,86.04,68165.0,70.4503,70.4666,70.3439,70.3848,68165.0
2018-01-18 10:30:00,86.05,86.13,86.05,86.08,48355.0,70.393,70.4585,70.393,70.4176,48355.0
2018-01-18 10:40:00,86.07,86.13,86.04,86.06,63981.0,70.4094,70.4585,70.3848,70.4012,63981.0
2018-01-18 10:50:00,86.06,86.11,86.04,86.1,64652.0,70.4012,70.4421,70.3848,70.4339,64652.0
2018-01-18 11:00:00,86.11,86.16,86.06,86.13,115939.0,70.4421,70.483,70.4012,70.4585,115939.0
2018-01-18 11:10:00,86.13,86.33,86.1,86.32,158704.0,70.4585,70.6221,70.4339,70.6139,158704.0
2018-01-18 11:20:00,86.33,86.42,86.25,86.27,190004.0,70.6221,70.6957,70.5566,70.573,190004.0
2018-01-18 11:30:00,86.27,86.37,86.25,86.33,76629.0,70.573,70.6548,70.5566,70.6221,76629.0
2018-01-18 11:40:00,86.33,86.39,86.28,86.37,87916.0,70.6221,70.6712,70.5812,70.6548,87916.0
2018-01-18 11:50:00,86.37,86.4,86.32,86.34,99828.0,70.6548,70.6793,70.6139,70.6303,99828.0
2018-01-18 12:00:00,86.34,86.42,86.33,86.39,73716.0,70.6303,70.6957,70.6221,70.6712,73716.0
2018-01-18 12:10:00,86.38,86.43,86.36,86.38,104208.0,70.663,70.7039,70.6466,70.663,104208.0
2018-01-18 12:20:00,86.39,86.41,86.34,86.39,83677.0,70.6712,70.6875,70.6303,70.6712,83677.0
2018-01-18 12:30:00,86.4,86.51,86.38,86.5,112752.0,70.6793,70.7693,70.663,70.7611,112752.0
2018-01-18 12:40:00,86.51,86.51,86.45,86.46,63782.0,70.7693,70.7693,70.7202,70.7284,63782.0
2018-01-18 12:50:00,86.46,86.51,86.46,86.48,44492.0,70.7284,70.7693,70.7284,70.7448,44492.0
2018-01-18 13:00:00,86.47,86.56,86.39,86.43,178224.0,70.7366,70.8102,70.6712,70.7039,178224.0
2018-01-18 13:10:00,86.43,86.53,86.41,86.53,83054.0,70.7039,70.7857,70.6875,70.7857,83054.0
2018-01-18 13:20:00,86.53,86.55,86.49,86.5,107820.0,70.7857,70.802,70.753,70.7611,107820.0
2018-01-18 13:30:00,86.51,86.7,86.49,86.7,128243.0,70.7693,70.9248,70.753,70.9248,128243.0
2018-01-18 13:40:00,86.7,86.88,86.68,86.81,178550.0,70.9248,71.072,70.9084,71.0147,178550.0
2018-01-18 13:50:00,86.81,86.91,86.73,86.9,156989.0,71.0147,71.0965,70.9493,71.0884,156989.0
2018-01-18 14:00:00,86.9,87.11,86.87,87.1,234879.0,71.0884,71.2602,71.0638,71.252,234879.0
2018-01-18 14:10:00,87.1,87.45,87.1,87.42,199024.0,71.252,71.5383,71.252,71.5137,199024.0
2018-01-18 14:20:00,87.43,87.56,87.38,87.56,146401.0,71.5219,71.6283,71.481,71.6283,146401.0
2018-01-18 14:30:00,87.55,87.93,87.53,87.75,281161.0,71.6201,71.931,71.6037,71.7837,281161.0
2018-01-18 14:40:00,87.74,87.79,87.34,87.43,249269.0,71.7755,71.8164,71.4483,71.5219,249269.0
2018-01-18 14:50:00,87.43,87.63,87.41,87.58,162648.0,71.5219,71.6855,71.5056,71.6446,162648.0
2018-01-18 15:00:00,87.57,87.57,87.35,87.35,95050.0,71.6365,71.6365,71.4565,71.4565,95050.0
2018-01-18 15:10:00,87.34,87.43,87.26,87.43,103552.0,71.4483,71.5219,71.3829,71.5219,103552.0
2018-01-18 15:20:00,87.43,87.53,87.42,87.52,136146.0,71.5219,71.6037,71.5137,71.5956,136146.0
2018-01-18 15:30:00,87.53,87.54,87.35,87.42,237998.0,71.6037,71.6119,71.4565,71.5137,237998.0
2018-01-18 15:40:00,87.42,87.43,87.21,87.26,310651.0,71.5137,71.5219,71.342,71.3829,310651.0
2018-01-18 15:50:00,87.25,87.29,87.17,87.24,677078.0,71.3747,71.4074,71.3092,71.3665,677078.0
2018-01-19 09:30:00,87.58,87.9,87.28,87.81,740479.0,71.6446,71.9064,71.3992,71.8328,740479.0
2018-01-19 09:40:00,87.79,87.84,87.66,87.67,106625.0,71.8164,71.8573,71.7101,71.7183,106625.0
2018-01-19 09:50:00,87.66,87.7,87.5,87.52,81190.0,71.7101,71.7428,71.5792,71.5956,81190.0
2018-01-19 10:00:00,87.5,87.62,87.34,87.4,107808.0,71.5792,71.6774,71.4483,71.4974,107808.0
2018-01-19 10:10:00,87.41,87.53,87.31,87.33,75579.0,71.5056,71.6037,71.4238,71.4401,75579.0
2018-01-19 10:20:00,87.33,87.38,87.18,87.26,115488.0,71.4401,71.481,71.3174,71.3829,115488.0
2018-01-19 10:30:00,87.28,87.37,87.12,87.14,94834.0,71.3992,71.4728,71.2683,71.2847,94834.0
2018-01-19 10:40:00,87.13,87.13,86.78,86.78,229898.0,71.2765,71.2765,70.9902,70.9902,229898.0
2018-01-19 10:50:00,86.78,86.86,86.61,86.78,125492.0,70.9902,71.0556,70.8511,70.9902,125492.0
2018-01-19 11:00:00,86.8,86.82,86.48,86.52,128567.0,71.0066,71.0229,70.7448,70.7775,128567.0
2018-01-19 11:10:00,86.52,86.69,86.47,86.58,171081.0,70.7775,70.9166,70.7366,70.8266,171081.0
2018-01-19 11:20:00,86.56,86.56,86.29,86.36,96759.0,70.8102,70.8102,70.5894,70.6466,96759.0
2018-01-19 11:30:00,86.36,86.6,86.36,86.5,101743.0,70.6466,70.8429,70.6466,70.7611,101743.0
2018-01-19 11:40:00,86.5,86.52,86.35,86.36,104856.0,70.7611,70.7775,70.6384,70.6466,104856.0
2018-01-19 11:50:00,86.36,86.43,86.34,86.35,241474.0,70.6466,70.7039,70.6303,70.6384,241474.0
2018-01-19 12:00:00,86.34,86.4,86.22,86.22,61805.0,70.6303,70.6793,70.5321,70.5321,61805.0
2018-01-19 12:10:00,86.24,86.28,86.2,86.26,141172.0,70.5485,70.5812,70.5157,70.5648,141172.0
2018-01-19 12:20:00,86.27,86.27,86.05,86.09,79440.0,70.573,70.573,70.393,70.4257,79440.0
2018-01-19 12:30:00,86.09,86.12,86.03,86.09,83341.0,70.4257,70.4503,70.3767,70.4257,83341.0
2018-01-19 12:40:00,86.07,86.16,86.05,86.14,108870.0,70.4094,70.483,70.393,70.4666,108870.0
2018-01-19 12:50:00,86.14,86.25,86.13,86.24,137476.0,70.4666,70.5566,70.4585,70.5485,137476.0
2018-01-19 13:00:00,86.23,86.23,86.12,86.18,47845.0,70.5403,70.5403,70.4503,70.4994,47845.0
2018-01-19 13:10:00,86.17,86.2,86.13,86.2,52593.0,70.4912,70.5157,70.4585,70.5157,52593.0
2018-01-19 13:20:00,86.19,86.24,86.16,86.21,119939.0,70.5076,70.5485,70.483,70.5239,119939.0
2018-01-19 13:30:00,86.2,86.26,86.18,86.2,63843.0,70.5157,70.5648,70.4994,70.5157,63843.0
2018-01-19 13:40:00,86.19,86.19,86.12,86.12,58396.0,70.5076,70.5076,70.4503,70.4503,58396.0
2018-01-19 13:50:00,86.12,86.18,86.03,86.09,118845.0,70.4503,70.4994,70.3767,70.4257,118845.0
2018-01-19 14:00:00,86.09,86.27,86.09,86.25,114460.0,70.4257,70.573,70.4257,70.5566,114460.0
2018-01-19 14:10:00,86.25,86.28,86.21,86.25,56223.0,70.5566,70.5812,70.5239,70.5566,56223.0
2018-01-19 14:20:00,86.26,86.37,86.25,86.35,53654.0,70.5648,70.6548,70.5566,70.6384,53654.0
2018-01-19 14:30:00,86.36,86.57,86.36,86.57,64050.0,70.6466,70.8184,70.6466,70.8184,64050.0
2018-01-19 14:40:00,86.57,86.6,86.52,86.58,53466.0,70.8184,70.8429,70.7775,70.8266,53466.0
2018-01-19 14:50:00,86.57,86.6,86.46,86.49,59044.0,70.8184,70.8429,70.7284,70.753,59044.0
2018-01-19 15:00:00,86.48,86.54,86.43,86.49,67971.0,70.7448,70.7939,70.7039,70.753,67971.0
2018-01-19 15:10:00,86.49,86.52,86.48,86.52,50202.0,70.753,70.7775,70.7448,70.7775,50202.0
2018-01-19 15:20:00,86.52,86.68,86.49,86.65,119976.0,70.7775,70.9084,70.753,70.8839,119976.0
2018-01-19 15:30:00,86.66,86.72,86.53,86.54,163105.0,70.892,70.9411,70.7857,70.7939,163105.0
2018-01-19 15:40:00,86.55,86.57,86.43,86.46,266881.0,70.802,70.8184,70.7039,70.7284,266881.0
2018-01-19 15:50:00,86.47,86.72,86.47,86.68,417583.0,70.7366,70.9411,70.7366,70.9084,417583.0
2018-01-22 09:30:00,86.42,86.57,85.78,85.78,132840.0,70.6957,70.8184,70.1722,70.1722,132840.0
2018-01-22 09:40:00,85.81,85.96,85.57,85.57,120173.0,70.1967,70.3194,70.0004,70.0004,120173.0
2018-01-22 09:50:00,85.6,85.86,85.58,85.76,150875.0,70.0249,70.2376,70.0085,70.1558,150875.0
2018-01-22 10:00:00,85.77,86.03,85.77,86.02,86525.0,70.164,70.3767,70.164,70.3685,86525.0
2018-01-22 10:10:00,86.02,86.04,85.83,85.92,134123.0,70.3685,70.3848,70.2131,70.2867,134123.0
2018-01-22 10:20:00,85.92,86.01,85.9,85.98,97134.0,70.2867,70.3603,70.2703,70.3358,97134.0
2018-01-22 10:30:00,85.99,86.0,85.72,85.76,139438.0,70.3439,70.3521,70.1231,70.1558,139438.0
2018-01-22 10:40:00,85.75,85.86,85.71,85.72,98319.0,70.1476,70.2376,70.1149,70.1231,98319.0
2018-01-22 10:50:00,85.72,85.78,85.64,85.73,111651.0,70.1231,70.1722,70.0576,70.1312,111651.0
2018-01-22 11:00:00,85.73,85.78,85.54,85.55,125548.0,70.1312,70.1722,69.9758,69.984,125548.0
2018-01-22 11:10:00,85.54,85.65,85.5,85.54,153623.0,69.9758,70.0658,69.9431,69.9758,153623.0
2018-01-22 11:20:00,85.55,85.68,85.5,85.53,93151.0,69.984,70.0903,69.9431,69.9676,93151.0
2018-01-22 11:30:00,85.53,85.59,85.5,85.53,142828.0,69.9676,70.0167,69.9431,69.9676,142828.0
2018-01-22 11:40:00,85.53,85.53,85.41,85.43,124248.0,69.9676,69.9676,69.8695,69.8858,124248.0
2018-01-22 11:50:00,85.42,85.48,85.4,85.47,94302.0,69.8777,69.9267,69.8613,69.9186,94302.0
2018-01-22 12:00:00,85.46,85.56,85.45,85.55,121907.0,69.9104,69.9922,69.9022,69.984,121907.0
2018-01-22 12:10:00,85.55,85.58,85.53,85.55,65416.0,69.984,70.0085,69.9676,69.984,65416.0
2018-01-22 12:20:00,85.54,85.73,85.53,85.72,87539.0,69.9758,70.1312,69.9676,70.1231,87539.0
2018-01-22 12:30:00,85.73,85.98,85.71,85.88,100610.0,70.1312,70.3358,70.1149,70.254,100610.0
2018-01-22 12:40:00,85.89,86.01,85.86,85.9,132857.0,70.2621,70.3603,70.2376,70.2703,132857.0
2018-01-22 12:50:00,85.91,85.92,85.86,85.87,61131.0,70.2785,70.2867,70.2376,70.2458,61131.0
2018-01-22 13:00:00,85.87,85.88,85.75,85.85,69697.0,70.2458,70.254,70.1476,70.2294,69697.0
2018-01-22 13:10:00,85.87,85.95,85.84,85.86,47100.0,70.2458,70.3112,70.2212,70.2376,47100.0
2018-01-22 13:20:00,85.86,85.91,85.85,85.86,40899.0,70.2376,70.2785,70.2294,70.2376,40899.0
2018-01-22 13:30:00,85.86,85.87,85.75,85.75,66050.0,70.2376,70.2458,70.1476,70.1476,66050.0
2018-01-22 13:40:00,85.76,85.8,85.72,85.72,58952.0,70.1558,70.1885,70.1231,70.1231,58952.0
2018-01-22 13:50:00,85.73,85.75,85.65,85.69,71165.0,70.1312,70.1476,70.0658,70.0985,71165.0
2018-01-22 14:00:00,85.68,85.88,85.68,85.84,196803.0,70.0903,70.254,70.0903,70.2212,196803.0
2018-01-22 14:10:00,85.83,85.91,85.82,85.86,58740.0,70.2131,70.2785,70.2049,70.2376,58740.0
2018-01-22 14:20:00,85.87,85.87,85.75,85.86,53137.0,70.2458,70.2458,70.1476,70.2376,53137.0
2018-01-22 14:30:00,85.86,85.89,85.83,85.84,40557.0,70.2376,70.2621,70.2131,70.2212,40557.0
2018-01-22 14:40:00,85.85,85.9,85.8,85.9,69395.0,70.2294,70.2703,70.1885,70.2703,69395.0
2018-01-22 14:50:00,85.9,85.9,85.77,85.78,91469.0,70.2703,70.2703,70.164,70.1722,91469.0
2018-01-22 15:00:00,85.77,85.83,85.74,85.81,85526.0,70.164,70.2131,70.1394,70.1967,85526.0
2018-01-22 15:10:00,85.81,85.83,85.76,85.79,66745.0,70.1967,70.2131,70.1558,70.1803,66745.0
2018-01-22 15:20:00,85.8,85.84,85.77,85.77,67034.0,70.1885,70.2212,70.164,70.164,67034.0
2018-01-22 15:30:00,85.77,85.85,85.76,85.85,94582.0,70.164,70.2294,70.1558,70.2294,94582.0
2018-01-22 15:40:00,85.86,85.94,85.81,85.93,158819.0,70.2376,70.303,70.1967,70.2949,158819.0
2018-01-22 15:50:00,85.94,86.06,85.9,86.05,356606.0,70.303,70.4012,70.2703,70.393,356606.0
2018-01-23 09:30:00,86.22,86.22,85.81,85.99,169795.0,70.5321,70.5321,70.1967,70.3439,169795.0
2018-01-23 09:40:00,86.0,86.08,85.98,86.0,70647.0,70.3521,70.4176,70.3358,70.3521,70647.0
2018-01-23 09:50:00,86.0,86.01,85.61,85.81,97727.0,70.3521,70.3603,70.0331,70.1967,97727.0
2018-01-23 10:00:00,85.83,85.91,85.73,85.89,73150.0,70.2131,70.2785,70.1312,70.2621,73150.0
2018-01-23 10:10:00,85.88,86.01,85.81,85.88,98973.0,70.254,70.3603,70.1967,70.254,98973.0
2018-01-23 10:20:00,85.88,85.92,85.7,85.73,130856.0,70.254,70.2867,70.1067,70.1312,130856.0
2018-01-23 10:30:00,85.74,85.82,85.65,85.79,108729.0,70.1394,70.2049,70.0658,70.1803,108729.0
2018-01-23 10:40:00,85.81,85.82,85.68,85.69,51669.0,70.1967,70.2049,70.0903,70.0985,51669.0
2018-01-23 10:50:00,85.68,85.79,85.64,85.74,66662.0,70.0903,70.1803,70.0576,70.1394,66662.0
2018-01-23 11:00:00,85.74,85.78,85.65,85.72,72487.0,70.1394,70.1722,70.0658,70.1231,72487.0
2018-01-23 11:10:00,85.71,85.73,85.56,85.62,63293.0,70.1149,70.1312,69.9922,70.0413,63293.0
2018-01-23 11:20:00,85.62,85.77,85.61,85.67,51469.0,70.0413,70.164,70.0331,70.0822,51469.0
2018-01-23 11:30:00,85.68,85.69,85.62,85.65,54497.0,70.0903,70.0985,70.0413,70.0658,54497.0
2018-01-23 11:40:00,85.65,85.67,85.46,85.47,105887.0,70.0658,70.0822,69.9104,69.9186,105887.0
2018-01-23 11:50:00,85.46,85.51,85.42,85.49,80646.0,69.9104,69.9513,69.8777,69.9349,80646.0
2018-01-23 12:00:00,85.47,85.67,85.45,85.61,67135.0,69.9186,70.0822,69.9022,70.0331,67135.0
2018-01-23 12:10:00,85.6,85.63,85.55,85.59,45057.0,70.0249,70.0494,69.984,70.0167,45057.0
2018-01-23 12:20:00,85.59,85.67,85.56,85.56,36280.0,70.0167,70.0822,69.9922,69.9922,36280.0
2018-01-23 12:30:00,85.56,85.6,85.45,85.45,63376.0,69.9922,70.0249,69.9022,69.9022,63376.0
2018-01-23 12:40:00,85.45,85.49,85.22,85.33,164140.0,69.9022,69.9349,69.714,69.804,164140.0
2018-01-23 12:50:00,85.33,85.4,85.3,85.31,68999.0,69.804,69.8613,69.7795,69.7877,68999.0
2018-01-23 13:00:00,85.3,85.49,85.26,85.44,164815.0,69.7795,69.9349,69.7468,69.894,164815.0
2018-01-23 13:10:00,85.44,85.45,85.24,85.25,47492.0,69.894,69.9022,69.7304,69.7386,47492.0
2018-01-23 13:20:00,85.26,85.4,85.23,85.35,79320.0,69.7468,69.8613,69.7222,69.8204,79320.0
2018-01-23 13:30:00,85.36,85.38,85.24,85.29,57303.0,69.8286,69.8449,69.7304,69.7713,57303.0
2018-01-23 13:40:00,85.29,85.43,85.26,85.39,60786.0,69.7713,69.8858,69.7468,69.8531,60786.0
2018-01-23 13:50:00,85.39,85.46,85.34,85.43,71291.0,69.8531,69.9104,69.8122,69.8858,71291.0
2018-01-23 14:00:00,85.43,85.43,85.32,85.33,67981.0,69.8858,69.8858,69.7958,69.804,67981.0
2018-01-23 14:10:00,85.34,85.35,85.27,85.32,75324.0,69.8122,69.8204,69.7549,69.7958,75324.0
2018-01-23 14:20:00,85.31,85.32,85.22,85.22,75485.0,69.7877,69.7958,69.714,69.714,75485.0
2018-01-23 14:30:00,85.22,85.29,85.13,85.28,83901.0,69.714,69.7713,69.6404,69.7631,83901.0
2018-01-23 14:40:00,85.29,85.3,85.22,85.24,105517.0,69.7713,69.7795,69.714,69.7304,105517.0
2018-01-23 14:50:00,85.25,85.27,85.23,85.23,81375.0,69.7386,69.7549,69.7222,69.7222,81375.0
2018-01-23 15:00:00,85.23,85.23,85.06,85.11,128322.0,69.7222,69.7222,69.5832,69.6241,128322.0
2018-01-23 15:10:00,85.11,85.14,85.02,85.03,120810.0,69.6241,69.6486,69.5504,69.5586,120810.0
2018-01-23 15:20:00,85.03,85.08,84.98,85.06,150788.0,69.5586,69.5995,69.5177,69.5832,150788.0
2018-01-23 15:30:00,85.07,85.26,85.03,85.25,206969.0,69.5913,69.7468,69.5586,69.7386,206969.0
2018-01-23 15:40:00,85.25,85.25,85.17,85.23,160245.0,69.7386,69.7386,69.6731,69.7222,160245.0
2018-01-23 15:50:00,85.23,85.32,85.18,85.22,386150.0,69.7222,69.7958,69.6813,69.714,386150.0
2018-01-24 09:30:00,85.85,85.94,85.49,85.49,179016.0,70.2294,70.303,69.9349,69.9349,179016.0
2018-01-24 09:40:00,85.52,85.71,85.45,85.45,143028.0,69.9595,70.1149,69.9022,69.9022,143028.0
2018-01-24 09:50:00,85.47,85.64,85.37,85.44,114418.0,69.9186,70.0576,69.8368,69.894,114418.0
2018-01-24 10:00:00,85.46,85.52,85.32,85.49,138393.0,69.9104,69.9595,69.7958,69.9349,138393.0
2018-01-24 10:10:00,85.5,85.62,85.45,85.53,88609.0,69.9431,70.0413,69.9022,69.9676,88609.0
2018-01-24 10:20:00,85.53,85.58,85.42,85.49,123461.0,69.9676,70.0085,69.8777,69.9349,123461.0
2018-01-24 10:30:00,85.49,85.51,85.33,85.34,213983.0,69.9349,69.9513,69.804,69.8122,213983.0
2018-01-24 10:40:00,85.33,85.46,85.31,85.45,148344.0,69.804,69.9104,69.7877,69.9022,148344.0
2018-01-24 10:50:00,85.45,85.46,85.36,85.44,65107.0,69.9022,69.9104,69.8286,69.894,65107.0
2018-01-24 11:00:00,85.44,85.52,85.41,85.51,93080.0,69.894,69.9595,69.8695,69.9513,93080.0
2018-01-24 11:10:00,85.51,85.57,85.36,85.56,82879.0,69.9513,70.0004,69.8286,69.9922,82879.0
2018-01-24 11:20:00,85.57,85.58,85.28,85.29,151308.0,70.0004,70.0085,69.7631,69.7713,151308.0
2018-01-24 11:30:00,85.3,85.47,85.23,85.41,83504.0,69.7795,69.9186,69.7222,69.8695,83504.0
2018-01-24 11:40:00,85.41,85.58,85.41,85.51,101535.0,69.8695,70.0085,69.8695,69.9513,101535.0
2018-01-24 11:50:00,85.52,85.61,85.5,85.6,61515.0,69.9595,70.0331,69.9431,70.0249,61515.0
2018-01-24 12:00:00,85.6,85.68,85.54,85.65,60095.0,70.0249,70.0903,69.9758,70.0658,60095.0
2018-01-24 12:10:00,85.65,85.67,85.54,85.61,50680.0,70.0658,70.0822,69.9758,70.0331,50680.0
2018-01-24 12:20:00,85.61,85.61,85.33,85.39,69487.0,70.0331,70.0331,69.804,69.8531,69487.0
2018-01-24 12:30:00,85.39,85.43,85.29,85.32,36991.0,69.8531,69.8858,69.7713,69.7958,36991.0
2018-01-24 12:40:00,85.3,85.38,85.26,85.37,44374.0,69.7795,69.8449,69.7468,69.8368,44374.0
2018-01-24 12:50:00,85.37,85.5,85.34,85.41,47720.0,69.8368,69.9431,69.8122,69.8695,47720.0
2018-01-24 13:00:00,85.41,85.42,85.19,85.19,43872.0,69.8695,69.8777,69.6895,69.6895,43872.0
2018-01-24 13:10:00,85.18,85.32,85.16,85.3,50952.0,69.6813,69.7958,69.665,69.7795,50952.0
2018-01-24 13:20:00,85.28,85.54,85.21,85.51,60438.0,69.7631,69.9758,69.7059,69.9513,60438.0
2018-01-24 13:30:00,85.51,85.68,85.5,85.61,85537.0,69.9513,70.0903,69.9431,70.0331,85537.0
2018-01-24 13:40:00,85.6,85.66,85.55,85.61,66807.0,70.0249,70.074,69.984,70.0331,66807.0
2018-01-24 13:50:00,85.61,85.68,85.55,85.6,64835.0,70.0331,70.0903,69.984,70.0249,64835.0
2018-01-24 14:00:00,85.6,85.73,85.59,85.65,67350.0,70.0249,70.1312,70.0167,70.0658,67350.0
2018-01-24 14:10:00,85.65,85.82,85.6,85.81,83154.0,70.0658,70.2049,70.0249,70.1967,83154.0
2018-01-24 14:20:00,85.8,85.82,85.64,85.7,107318.0,70.1885,70.2049,70.0576,70.1067,107318.0
2018-01-24 14:30:00,85.69,85.69,85.58,85.66,76047.0,70.0985,70.0985,70.0085,70.074,76047.0
2018-01-24 14:40:00,85.66,85.8,85.61,85.72,121461.0,70.074,70.1885,70.0331,70.1231,121461.0
2018-01-24 14:50:00,85.73,85.76,85.65,85.75,73370.0,70.1312,70.1558,70.0658,70.1476,73370.0
2018-01-24 15:00:00,85.75,85.78,85.71,85.76,125656.0,70.1476,70.1722,70.1149,70.1558,125656.0
2018-01-24 15:10:00,85.76,85.86,85.71,85.78,126820.0,70.1558,70.2376,70.1149,70.1722,126820.0
2018-01-24 15:20:00,85.78,85.92,85.77,85.92,155059.0,70.1722,70.2867,70.164,70.2867,155059.0
2018-01-24 15:30:00,85.91,85.92,85.77,85.88,171145.0,70.2785,70.2867,70.164,70.254,171145.0
2018-01-24 15:40:00,85.87,86.13,85.83,86.03,245871.0,70.2458,70.4585,70.2131,70.3767,245871.0
2018-01-24 15:50:00,86.02,86.02,85.75,85.77,475237.0,70.3685,70.3685,70.1476,70.164,475237.0
2018-01-25 09:30:00,85.99,86.01,85.66,85.77,135253.0,70.3439,70.3603,70.074,70.164,135253.0
2018-01-25 09:40:00,85.78,86.0,85.76,85.98,29104.0,70.1722,70.3521,70.1558,70.3358,29104.0
2018-01-25 09:50:00,85.98,86.15,85.91,85.95,55087.0,70.3358,70.4748,70.2785,70.3112,55087.0
2018-01-25 10:00:00,85.97,86.35,85.85,86.27,91855.0,70.3276,70.6384,70.2294,70.573,91855.0
2018-01-25 10:10:00,86.26,86.57,86.26,86.56,79291.0,70.5648,70.8184,70.5648,70.8102,79291.0
2018-01-25 10:20:00,86.54,86.7,86.53,86.69,107129.0,70.7939,70.9248,70.7857,70.9166,107129.0
2018-01-25 10:30:00,86.7,86.73,86.53,86.54,68398.0,70.9248,70.9493,70.7857,70.7939,68398.0
2018-01-25 10:40:00,86.5,86.53,86.38,86.46,52824.0,70.7611,70.7857,70.663,70.7284,52824.0
2018-01-25 10:50:00,86.46,86.55,86.44,86.49,59367.0,70.7284,70.802,70.7121,70.753,59367.0
2018-01-25 11:00:00,86.49,86.73,86.39,86.4,87189.0,70.753,70.9493,70.6712,70.6793,87189.0
2018-01-25 11:10:00,86.41,86.51,86.34,86.41,62569.0,70.6875,70.7693,70.6303,70.6875,62569.0
2018-01-25 11:20:00,86.4,86.53,86.38,86.49,41041.0,70.6793,70.7857,70.663,70.753,41041.0
2018-01-25 11:30:00,86.49,86.56,86.37,86.54,53212.0,70.753,70.8102,70.6548,70.7939,53212.0
2018-01-25 11:40:00,86.54,86.7,86.52,86.62,92612.0,70.7939,70.9248,70.7775,70.8593,92612.0
2018-01-25 11:50:00,86.6,86.73,86.6,86.71,69266.0,70.8429,70.9493,70.8429,70.9329,69266.0
2018-01-25 12:00:00,86.69,86.72,86.64,86.68,34797.0,70.9166,70.9411,70.8757,70.9084,34797.0
2018-01-25 12:10:00,86.68,86.84,86.68,86.83,43402.0,70.9084,71.0393,70.9084,71.0311,43402.0
2018-01-25 12:20:00,86.83,86.85,86.75,86.77,35840.0,71.0311,71.0475,70.9657,70.982,35840.0
2018-01-25 12:30:00,86.77,86.79,86.72,86.74,30798.0,70.982,70.9984,70.9411,70.9575,30798.0
2018-01-25 12:40:00,86.73,86.96,86.67,86.95,79830.0,70.9493,71.1374,70.9002,71.1293,79830.0
2018-01-25 12:50:00,86.95,86.96,86.86,86.91,36972.0,71.1293,71.1374,71.0556,71.0965,36972.0
2018-01-25 13:00:00,86.91,86.92,86.77,86.85,31754.0,71.0965,71.1047,70.982,71.0475,31754.0
2018-01-25 13:10:00,86.83,86.89,86.81,86.85,20083.0,71.0311,71.0802,71.0147,71.0475,20083.0
2018-01-25 13:20:00,86.88,86.89,86.76,86.82,21010.0,71.072,71.0802,70.9738,71.0229,21010.0
2018-01-25 13:30:00,86.82,86.84,86.77,86.84,28112.0,71.0229,71.0393,70.982,71.0393,28112.0
2018-01-25 13:40:00,86.85,86.92,86.83,86.91,37856.0,71.0475,71.1047,71.0311,71.0965,37856.0
2018-01-25 13:50:00,86.92,86.98,86.91,86.94,34382.0,71.1047,71.1538,71.0965,71.1211,34382.0
2018-01-25 14:00:00,86.94,86.97,86.88,86.94,77786.0,71.1211,71.1456,71.072,71.1211,77786.0
2018-01-25 14:10:00,86.94,86.94,86.69,86.76,74397.0,71.1211,71.1211,70.9166,70.9738,74397.0
2018-01-25 14:20:00,86.76,86.8,86.7,86.7,58949.0,70.9738,71.0066,70.9248,70.9248,58949.0
2018-01-25 14:30:00,86.71,86.74,86.51,86.61,76884.0,70.9329,70.9575,70.7693,70.8511,76884.0
2018-01-25 14:40:00,86.62,86.67,86.43,86.5,60284.0,70.8593,70.9002,70.7039,70.7611,60284.0
2018-01-25 14:50:00,86.5,86.64,86.46,86.53,129104.0,70.7611,70.8757,70.7284,70.7857,129104.0
2018-01-25 15:00:00,86.54,86.56,86.45,86.55,66293.0,70.7939,70.8102,70.7202,70.802,66293.0
2018-01-25 15:10:00,86.54,86.66,86.47,86.6,84999.0,70.7939,70.892,70.7366,70.8429,84999.0
2018-01-25 15:20:00,86.62,86.74,86.6,86.66,74802.0,70.8593,70.9575,70.8429,70.892,74802.0
2018-01-25 15:30:00,86.65,86.66,86.56,86.62,82069.0,70.8839,70.892,70.8102,70.8593,82069.0
2018-01-25 15:40:00,86.63,86.84,86.63,86.8,157798.0,70.8675,71.0393,70.8675,71.0066,157798.0
2018-01-25 15:50:00,86.79,86.91,86.78,86.87,391882.0,70.9984,71.0965,70.9902,71.0638,391882.0
2018-01-26 09:30:00,86.86,86.91,86.65,86.67,88489.0,71.0556,71.0965,70.8839,70.9002,88489.0
2018-01-26 09:40:00,86.69,86.86,86.58,86.81,35482.0,70.9166,71.0556,70.8266,71.0147,35482.0
2018-01-26 09:50:00,86.84,86.87,86.81,86.84,46292.0,71.0393,71.0638,71.0147,71.0393,46292.0
2018-01-26 10:00:00,86.84,86.86,86.65,86.67,71801.0,71.0393,71.0556,70.8839,70.9002,71801.0
2018-01-26 10:10:00,86.65,86.65,86.53,86.59,63325.0,70.8839,70.8839,70.7857,70.8348,63325.0
2018-01-26 10:20:00,86.6,86.6,86.36,86.38,72786.0,70.8429,70.8429,70.6466,70.663,72786.0
2018-01-26 10:30:00,86.38,86.68,86.38,86.61,105066.0,70.663,70.9084,70.663,70.8511,105066.0
2018-01-26 10:40:00,86.62,86.75,86.61,86.75,78744.0,70.8593,70.9657,70.8511,70.9657,78744.0
2018-01-26 10:50:00,86.75,86.83,86.74,86.75,68620.0,70.9657,71.0311,70.9575,70.9657,68620.0
2018-01-26 11:00:00,86.75,86.86,86.74,86.86,82564.0,70.9657,71.0556,70.9575,71.0556,82564.0
2018-01-26 11:10:00,86.86,86.88,86.79,86.88,71851.0,71.0556,71.072,70.9984,71.072,71851.0
2018-01-26 11:20:00,86.87,86.88,86.81,86.85,53126.0,71.0638,71.072,71.0147,71.0475,53126.0
2018-01-26 11:30:00,86.85,86.97,86.85,86.95,66411.0,71.0475,71.1456,71.0475,71.1293,66411.0
2018-01-26 11:40:00,86.95,86.96,86.85,86.86,41548.0,71.1293,71.1374,71.0475,71.0556,41548.0
2018-01-26 11:50:00,86.86,86.9,86.79,86.89,50200.0,71.0556,71.0884,70.9984,71.0802,50200.0
2018-01-26 12:00:00,86.89,86.95,86.87,86.93,31866.0,71.0802,71.1293,71.0638,71.1129,31866.0
2018-01-26 12:10:00,86.95,86.95,86.9,86.95,29930.0,71.1293,71.1293,71.0884,71.1293,29930.0
2018-01-26 12:20:00,86.95,87.05,86.94,87.03,81559.0,71.1293,71.2111,71.1211,71.1947,81559.0
2018-01-26 12:30:00,87.03,87.11,87.03,87.06,69936.0,71.1947,71.2602,71.1947,71.2193,69936.0
2018-01-26 12:40:00,87.06,87.1,86.98,87.05,67187.0,71.2193,71.252,71.1538,71.2111,67187.0
2018-01-26 12:50:00,87.04,87.07,87.0,87.01,31558.0,71.2029,71.2274,71.1702,71.1783,31558.0
2018-01-26 13:00:00,87.0,87.04,86.98,87.02,34395.0,71.1702,71.2029,71.1538,71.1865,34395.0
2018-01-26 13:10:00,87.02,87.03,86.98,86.99,20882.0,71.1865,71.1947,71.1538,71.162,20882.0
2018-01-26 13:20:00,86.98,87.05,86.9,86.92,24483.0,71.1538,71.2111,71.0884,71.1047,24483.0
2018-01-26 13:30:00,86.92,87.0,86.9,86.98,38908.0,71.1047,71.1702,71.0884,71.1538,38908.0
2018-01-26 13:40:00,87.0,87.0,86.94,86.98,69886.0,71.1702,71.1702,71.1211,71.1538,69886.0
2018-01-26 13:50:00,86.98,87.01,86.88,86.92,40889.0,71.1538,71.1783,71.072,71.1047,40889.0
2018-01-26 14:00:00,86.92,86.97,86.88,86.89,24964.0,71.1047,71.1456,71.072,71.0802,24964.0
2018-01-26 14:10:00,86.89,86.97,86.87,86.96,28955.0,71.0802,71.1456,71.0638,71.1374,28955.0
2018-01-26 14:20:00,86.95,86.99,86.9,86.95,44525.0,71.1293,71.162,71.0884,71.1293,44525.0
2018-01-26 14:30:00,86.94,86.99,86.92,86.97,58615.0,71.1211,71.162,71.1047,71.1456,58615.0
2018-01-26 14:40:00,86.98,87.0,86.93,87.0,71245.0,71.1538,71.1702,71.1129,71.1702,71245.0
2018-01-26 14:50:00,86.99,86.99,86.92,86.94,44379.0,71.162,71.162,71.1047,71.1211,44379.0
2018-01-26 15:00:00,86.94,87.08,86.93,87.02,120246.0,71.1211,71.2356,71.1129,71.1865,120246.0
2018-01-26 15:10:00,87.01,87.05,86.9,86.96,81559.0,71.1783,71.2111,71.0884,71.1374,81559.0
2018-01-26 15:20:00,86.97,87.02,86.91,86.96,62306.0,71.1456,71.1865,71.0965,71.1374,62306.0
2018-01-26 15:30:00,86.96,87.07,86.92,87.07,79183.0,71.1374,71.2274,71.1047,71.2274,79183.0
2018-01-26 15:40:00,87.07,87.18,87.06,87.12,121884.0,71.2274,71.3174,71.2193,71.2683,121884.0
2018-01-26 15:50:00,87.12,87.14,87.03,87.11,392640.0,71.2683,71.2847,71.1947,71.2602,392640.0
2018-01-29 09:30:00,86.85,87.09,86.7,87.07,95064.0,71.0475,71.2438,70.9248,71.2274,95064.0
2018-01-29 09:40:00,87.05,87.3,87.04,87.21,30102.0,71.2111,71.4156,71.2029,71.342,30102.0
2018-01-29 09:50:00,87.22,87.23,86.98,87.12,55764.0,71.3501,71.3583,71.1538,71.2683,55764.0
2018-01-29 10:00:00,87.12,87.21,86.81,86.85,74342.0,71.2683,71.342,71.0147,71.0475,74342.0
2018-01-29 10:10:00,86.85,86.89,86.73,86.76,49446.0,71.0475,71.0802,70.9493,70.9738,49446.0
2018-01-29 10:20:00,86.75,86.9,86.66,86.84,88776.0,70.9657,71.0884,70.892,71.0393,88776.0
2018-01-29 10:30:00,86.86,86.95,86.69,86.76,30554.0,71.0556,71.1293,70.9166,70.9738,30554.0
2018-01-29 10:40:00,86.77,86.8,86.65,86.7,46964.0,70.982,71.0066,70.8839,70.9248,46964.0
2018-01-29 10:50:00,86.7,86.81,86.69,86.71,41976.0,70.9248,71.0147,70.9166,70.9329,41976.0
2018-01-29 11:00:00,86.71,86.73,86.4,86.41,51562.0,70.9329,70.9493,70.6793,70.6875,51562.0
2018-01-29 11:10:00,86.42,86.52,86.32,86.49,60431.0,70.6957,70.7775,70.6139,70.753,60431.0
2018-01-29 11:20:00,86.5,86.53,86.39,86.45,85161.0,70.7611,70.7857,70.6712,70.7202,85161.0
2018-01-29 11:30:00,86.45,86.55,86.42,86.48,45296.0,70.7202,70.802,70.6957,70.7448,45296.0
2018-01-29 11:40:00,86.46,86.62,86.36,86.52,45033.0,70.7284,70.8593,70.6466,70.7775,45033.0
2018-01-29 11:50:00,86.52,86.58,86.44,86.44,31970.0,70.7775,70.8266,70.7121,70.7121,31970.0
2018-01-29 12:00:00,86.44,86.6,86.38,86.55,41656.0,70.7121,70.8429,70.663,70.802,41656.0
2018-01-29 12:10:00,86.57,86.73,86.55,86.73,31175.0,70.8184,70.9493,70.802,70.9493,31175.0
2018-01-29 12:20:00,86.71,86.73,86.66,86.71,25539.0,70.9329,70.9493,70.892,70.9329,25539.0
2018-01-29 12:30:00,86.73,86.73,86.62,86.67,36419.0,70.9493,70.9493,70.8593,70.9002,36419.0
2018-01-29 12:40:00,86.67,86.72,86.66,86.7,37043.0,70.9002,70.9411,70.892,70.9248,37043.0
2018-01-29 12:50:00,86.69,86.79,86.68,86.78,44319.0,70.9166,70.9984,70.9084,70.9902,44319.0
2018-01-29 13:00:00,86.79,86.8,86.76,86.79,31849.0,70.9984,71.0066,70.9738,70.9984,31849.0
2018-01-29 13:10:00,86.79,86.88,86.76,86.87,41375.0,70.9984,71.072,70.9738,71.0638,41375.0
2018-01-29 13:20:00,86.87,86.92,86.84,86.9,106286.0,71.0638,71.1047,71.0393,71.0884,106286.0
2018-01-29 13:30:00,86.89,86.91,86.85,86.91,74284.0,71.0802,71.0965,71.0475,71.0965,74284.0
2018-01-29 13:40:00,86.9,86.92,86.82,86.87,58988.0,71.0884,71.1047,71.0229,71.0638,58988.0
2018-01-29 13:50:00,86.87,86.89,86.82,86.86,39046.0,71.0638,71.0802,71.0229,71.0556,39046.0
2018-01-29 14:00:00,86.86,86.94,86.79,86.84,34193.0,71.0556,71.1211,70.9984,71.0393,34193.0
2018-01-29 14:10:00,86.83,86.91,86.79,86.87,48531.0,71.0311,71.0965,70.9984,71.0638,48531.0
2018-01-29 14:20:00,86.86,86.87,86.77,86.84,40447.0,71.0556,71.0638,70.982,71.0393,40447.0
2018-01-29 14:30:00,86.83,86.84,86.71,86.73,46255.0,71.0311,71.0393,70.9329,70.9493,46255.0
2018-01-29 14:40:00,86.73,86.98,86.69,86.9,94011.0,70.9493,71.1538,70.9166,71.0884,94011.0
2018-01-29 14:50:00,86.9,86.97,86.82,86.9,86568.0,71.0884,71.1456,71.0229,71.0884,86568.0
2018-01-29 15:00:00,86.9,86.92,86.82,86.91,137804.0,71.0884,71.1047,71.0229,71.0965,137804.0
2018-01-29 15:10:00,86.91,86.94,86.85,86.87,58892.0,71.0965,71.1211,71.0475,71.0638,58892.0
2018-01-29 15:20:00,86.88,86.9,86.84,86.87,114801.0,71.072,71.0884,71.0393,71.0638,114801.0
2018-01-29 15:30:00,86.87,86.9,86.82,86.87,92186.0,71.0638,71.0884,71.0229,71.0638,92186.0
2018-01-29 15:40:00,86.86,86.88,86.69,86.69,114790.0,71.0556,71.072,70.9166,70.9166,114790.0
2018-01-29 15:50:00,86.69,86.83,86.68,86.7,275035.0,70.9166,71.0311,70.9084,70.9248,275035.0
2018-01-30 09:30:00,85.93,86.66,85.75,86.33,225000.0,70.2949,70.892,70.1476,70.6221,225000.0
2018-01-30 09:40:00,86.3,86.43,86.14,86.31,111270.0,70.5975,70.7039,70.4666,70.6057,111270.0
2018-01-30 09:50:00,86.32,86.71,86.27,86.37,84341.0,70.6139,70.9329,70.573,70.6548,84341.0
2018-01-30 10:00:00,86.42,86.47,86.0,86.1,95212.0,70.6957,70.7366,70.3521,70.4339,95212.0
2018-01-30 10:10:00,86.11,86.24,85.95,85.95,77058.0,70.4421,70.5485,70.3112,70.3112,77058.0
2018-01-30 10:20:00,85.95,86.08,85.92,85.98,94127.0,70.3112,70.4176,70.2867,70.3358,94127.0
2018-01-30 10:30:00,86.01,86.36,86.01,86.32,68146.0,70.3603,70.6466,70.3603,70.6139,68146.0
2018-01-30 10:40:00,86.33,86.55,86.32,86.51,72122.0,70.6221,70.802,70.6139,70.7693,72122.0
2018-01-30 10:50:00,86.5,86.67,86.46,86.64,75784.0,70.7611,70.9002,70.7284,70.8757,75784.0
2018-01-30 11:00:00,86.62,86.72,86.43,86.52,55515.0,70.8593,70.9411,70.7039,70.7775,55515.0
2018-01-30 11:10:00,86.52,86.54,86.38,86.48,57340.0,70.7775,70.7939,70.663,70.7448,57340.0
2018-01-30 11:20:00,86.48,86.53,86.43,86.44,37537.0,70.7448,70.7857,70.7039,70.7121,37537.0
2018-01-30 11:30:00,86.44,86.54,86.34,86.43,84702.0,70.7121,70.7939,70.6303,70.7039,84702.0
2018-01-30 11:40:00,86.44,86.68,86.41,86.58,49497.0,70.7121,70.9084,70.6875,70.8266,49497.0
2018-01-30 11:50:00,86.58,86.65,86.35,86.36,60441.0,70.8266,70.8839,70.6384,70.6466,60441.0
2018-01-30 12:00:00,86.36,86.5,86.36,86.5,40042.0,70.6466,70.7611,70.6466,70.7611,40042.0
2018-01-30 12:10:00,86.47,86.47,86.34,86.4,52644.0,70.7366,70.7366,70.6303,70.6793,52644.0
2018-01-30 12:20:00,86.38,86.42,86.3,86.35,32471.0,70.663,70.6957,70.5975,70.6384,32471.0
2018-01-30 12:30:00,86.34,86.44,86.33,86.34,39869.0,70.6303,70.7121,70.6221,70.6303,39869.0
2018-01-30 12:40:00,86.35,86.39,86.29,86.29,40361.0,70.6384,70.6712,70.5894,70.5894,40361.0
2018-01-30 12:50:00,86.31,86.35,86.26,86.32,39905.0,70.6057,70.6384,70.5648,70.6139,39905.0
2018-01-30 13:00:00,86.3,86.32,86.21,86.3,25944.0,70.5975,70.6139,70.5239,70.5975,25944.0
2018-01-30 13:10:00,86.3,86.35,86.16,86.19,31779.0,70.5975,70.6384,70.483,70.5076,31779.0
2018-01-30 13:20:00,86.19,86.19,86.1,86.13,31658.0,70.5076,70.5076,70.4339,70.4585,31658.0
2018-01-30 13:30:00,86.12,86.16,86.07,86.1,41233.0,70.4503,70.483,70.4094,70.4339,41233.0
2018-01-30 13:40:00,86.11,86.11,85.94,86.06,80720.0,70.4421,70.4421,70.303,70.4012,80720.0
2018-01-30 13:50:00,86.05,86.23,86.05,86.16,36014.0,70.393,70.5403,70.393,70.483,36014.0
2018-01-30 14:00:00,86.17,86.23,86.16,86.18,42144.0,70.4912,70.5403,70.483,70.4994,42144.0
2018-01-30 14:10:00,86.19,86.26,86.14,86.2,48458.0,70.5076,70.5648,70.4666,70.5157,48458.0
2018-01-30 14:20:00,86.2,86.21,86.11,86.2,46885.0,70.5157,70.5239,70.4421,70.5157,46885.0
2018-01-30 14:30:00,86.21,86.22,86.03,86.03,51805.0,70.5239,70.5321,70.3767,70.3767,51805.0
2018-01-30 14:40:00,86.03,86.06,85.92,86.05,50037.0,70.3767,70.4012,70.2867,70.393,50037.0
2018-01-30 14:50:00,86.05,86.15,86.0,86.07,65626.0,70.393,70.4748,70.3521,70.4094,65626.0
2018-01-30 15:00:00,86.06,86.15,86.05,86.12,78859.0,70.4012,70.4748,70.393,70.4503,78859.0
2018-01-30 15:10:00,86.12,86.23,86.12,86.17,48703.0,70.4503,70.5403,70.4503,70.4912,48703.0
2018-01-30 15:20:00,86.17,86.21,86.07,86.1,116091.0,70.4912,70.5239,70.4094,70.4339,116091.0
2018-01-30 15:30:00,86.1,86.19,86.01,86.13,93314.0,70.4339,70.5076,70.3603,70.4585,93314.0
2018-01-30 15:40:00,86.12,86.19,86.08,86.09,159827.0,70.4503,70.5076,70.4176,70.4257,159827.0
2018-01-30 15:50:00,86.1,86.18,85.96,85.97,298562.0,70.4339,70.4994,70.3194,70.3276,298562.0
2018-01-31 09:30:00,86.33,86.5,86.12,86.35,186548.0,70.6221,70.7611,70.4503,70.6384,186548.0
2018-01-31 09:40:00,86.31,86.49,86.22,86.29,185907.0,70.6057,70.753,70.5321,70.5894,185907.0
2018-01-31 09:50:00,86.35,86.38,86.24,86.36,86215.0,70.6384,70.663,70.5485,70.6466,86215.0
2018-01-31 10:00:00,86.37,86.39,86.13,86.16,64394.0,70.6548,70.6712,70.4585,70.483,64394.0
2018-01-31 10:10:00,86.15,86.27,86.12,86.17,62534.0,70.4748,70.573,70.4503,70.4912,62534.0
2018-01-31 10:20:00,86.15,86.24,86.14,86.16,49563.0,70.4748,70.5485,70.4666,70.483,49563.0
2018-01-31 10:30:00,86.17,86.3,86.13,86.18,66070.0,70.4912,70.5975,70.4585,70.4994,66070.0
2018-01-31 10:40:00,86.2,86.2,85.86,85.91,106955.0,70.5157,70.5157,70.2376,70.2785,106955.0
2018-01-31 10:50:00,85.91,86.06,85.86,85.91,100876.0,70.2785,70.4012,70.2376,70.2785,100876.0
2018-01-31 11:00:00,85.9,85.97,85.85,85.92,44034.0,70.2703,70.3276,70.2294,70.2867,44034.0
2018-01-31 11:10:00,85.91,85.95,85.88,85.91,33945.0,70.2785,70.3112,70.254,70.2785,33945.0
2018-01-31 11:20:00,85.92,86.13,85.88,86.13,56355.0,70.2867,70.4585,70.254,70.4585,56355.0
2018-01-31 11:30:00,86.11,86.32,86.1,86.27,60704.0,70.4421,70.6139,70.4339,70.573,60704.0
2018-01-31 11:40:00,86.26,86.33,86.26,86.32,44397.0,70.5648,70.6221,70.5648,70.6139,44397.0
2018-01-31 11:50:00,86.32,86.38,86.3,86.32,38689.0,70.6139,70.663,70.5975,70.6139,38689.0
2018-01-31 12:00:00,86.31,86.34,86.28,86.3,41495.0,70.6057,70.6303,70.5812,70.5975,41495.0
2018-01-31 12:10:00,86.3,86.32,86.24,86.24,66474.0,70.5975,70.6139,70.5485,70.5485,66474.0
2018-01-31 12:20:00,86.25,86.31,86.24,86.27,46343.0,70.5566,70.6057,70.5485,70.573,46343.0
2018-01-31 12:30:00,86.26,86.35,86.24,86.3,90540.0,70.5648,70.6384,70.5485,70.5975,90540.0
2018-01-31 12:40:00,86.3,86.31,86.14,86.2,58473.0,70.5975,70.6057,70.4666,70.5157,58473.0
2018-01-31 12:50:00,86.2,86.27,86.19,86.25,54515.0,70.5157,70.573,70.5076,70.5566,54515.0
2018-01-31 13:00:00,86.25,86.27,86.13,86.17,56658.0,70.5566,70.573,70.4585,70.4912,56658.0
2018-01-31 13:10:00,86.17,86.22,86.16,86.2,43485.0,70.4912,70.5321,70.483,70.5157,43485.0
2018-01-31 13:20:00,86.2,86.25,86.19,86.25,57095.0,70.5157,70.5566,70.5076,70.5566,57095.0
2018-01-31 13:30:00,86.24,86.25,86.19,86.22,49299.0,70.5485,70.5566,70.5076,70.5321,49299.0
2018-01-31 13:40:00,86.23,86.26,86.19,86.24,85353.0,70.5403,70.5648,70.5076,70.5485,85353.0
2018-01-31 13:50:00,86.25,86.25,86.11,86.19,145191.0,70.5566,70.5566,70.4421,70.5076,145191.0
2018-01-31 14:00:00,86.28,86.29,86.05,86.2,147581.0,70.5812,70.5894,70.393,70.5157,147581.0
2018-01-31 14:10:00,86.18,86.21,86.02,86.04,84204.0,70.4994,70.5239,70.3685,70.3848,84204.0
2018-01-31 14:20:00,86.02,86.04,85.91,85.97,73003.0,70.3685,70.3848,70.2785,70.3276,73003.0
2018-01-31 14:30:00,85.99,86.02,85.87,85.93,55881.0,70.3439,70.3685,70.2458,70.2949,55881.0
2018-01-31 14:40:00,85.91,85.96,85.65,85.71,73562.0,70.2785,70.3194,70.0658,70.1149,73562.0
2018-01-31 14:50:00,85.7,85.85,85.62,85.83,75162.0,70.1067,70.2294,70.0413,70.2131,75162.0
2018-01-31 15:00:00,85.81,85.82,85.65,85.76,64250.0,70.1967,70.2049,70.0658,70.1558,64250.0
2018-01-31 15:10:00,85.76,85.83,85.69,85.83,68098.0,70.1558,70.2131,70.0985,70.2131,68098.0
2018-01-31 15:20:00,85.82,85.85,85.73,85.83,60153.0,70.2049,70.2294,70.1312,70.2131,60153.0
2018-01-31 15:30:00,85.83,85.98,85.81,85.94,91313.0,70.2131,70.3358,70.1967,70.303,91313.0
2018-01-31 15:40:00,85.96,86.13,85.96,86.06,153575.0,70.3194,70.4585,70.3194,70.4012,153575.0
2018-01-31 15:50:00,86.05,86.12,85.88,85.9,321889.0,70.393,70.4503,70.254,70.2703,321889.0
2018-02-01 09:30:00,85.38,85.5,85.05,85.14,177135.0,69.8449,69.9431,69.575,69.6486,177135.0
2018-02-01 09:40:00,85.17,85.25,84.82,84.95,167502.0,69.6731,69.7386,69.3868,69.4932,167502.0
2018-02-01 09:50:00,84.93,85.0,84.81,84.93,147537.0,69.4768,69.5341,69.3786,69.4768,147537.0
2018-02-01 10:00:00,84.93,85.02,84.8,84.89,104986.0,69.4768,69.5504,69.3705,69.4441,104986.0
2018-02-01 10:10:00,84.91,85.13,84.87,85.12,55921.0,69.4604,69.6404,69.4277,69.6322,55921.0
2018-02-01 10:20:00,85.1,85.16,85.04,85.12,80631.0,69.6159,69.665,69.5668,69.6322,80631.0
2018-02-01 10:30:00,85.12,85.19,85.07,85.08,72231.0,69.6322,69.6895,69.5913,69.5995,72231.0
2018-02-01 10:40:00,85.09,85.1,84.87,84.91,120868.0,69.6077,69.6159,69.4277,69.4604,120868.0
2018-02-01 10:50:00,84.89,84.91,84.68,84.86,84330.0,69.4441,69.4604,69.2723,69.4195,84330.0
2018-02-01 11:00:00,84.9,84.95,84.88,84.93,58169.0,69.4523,69.4932,69.4359,69.4768,58169.0
2018-02-01 11:10:00,84.93,85.02,84.92,84.97,89083.0,69.4768,69.5504,69.4686,69.5095,89083.0
2018-02-01 11:20:00,84.97,85.02,84.96,84.98,63248.0,69.5095,69.5504,69.5014,69.5177,63248.0
2018-02-01 11:30:00,84.99,85.29,84.98,85.24,85484.0,69.5259,69.7713,69.5177,69.7304,85484.0
2018-02-01 11:40:00,85.25,85.52,85.22,85.51,48663.0,69.7386,69.9595,69.714,69.9513,48663.0
2018-02-01 11:50:00,85.49,85.63,85.44,85.56,43653.0,69.9349,70.0494,69.894,69.9922,43653.0
2018-02-01 12:00:00,85.56,85.68,85.54,85.62,25332.0,69.9922,70.0903,69.9758,70.0413,25332.0
2018-02-01 12:10:00,85.62,85.66,85.54,85.65,38471.0,70.0413,70.074,69.9758,70.0658,38471.0
2018-02-01 12:20:00,85.67,85.67,85.43,85.43,29475.0,70.0822,70.0822,69.8858,69.8858,29475.0
2018-02-01 12:30:00,85.43,85.47,85.39,85.4,34620.0,69.8858,69.9186,69.8531,69.8613,34620.0
2018-02-01 12:40:00,85.39,85.4,85.3,85.36,66145.0,69.8531,69.8613,69.7795,69.8286,66145.0
2018-02-01 12:50:00,85.36,85.46,85.34,85.43,65589.0,69.8286,69.9104,69.8122,69.8858,65589.0
2018-02-01 13:00:00,85.42,85.47,85.34,85.34,37822.0,69.8777,69.9186,69.8122,69.8122,37822.0
2018-02-01 13:10:00,85.35,85.5,85.32,85.47,101617.0,69.8204,69.9431,69.7958,69.9186,101617.0
2018-02-01 13:20:00,85.47,85.49,85.39,85.39,16991.0,69.9186,69.9349,69.8531,69.8531,16991.0
2018-02-01 13:30:00,85.39,85.42,85.36,85.39,38466.0,69.8531,69.8777,69.8286,69.8531,38466.0
2018-02-01 13:40:00,85.39,85.4,85.22,85.22,28467.0,69.8531,69.8613,69.714,69.714,28467.0
2018-02-01 13:50:00,85.24,85.27,85.15,85.2,33108.0,69.7304,69.7549,69.6568,69.6977,33108.0
2018-02-01 14:00:00,85.2,85.23,85.14,85.15,44519.0,69.6977,69.7222,69.6486,69.6568,44519.0
2018-02-01 14:10:00,85.15,85.16,84.97,84.97,53139.0,69.6568,69.665,69.5095,69.5095,53139.0
2018-02-01 14:20:00,84.98,85.01,84.78,84.89,91596.0,69.5177,69.5423,69.3541,69.4441,91596.0
2018-02-01 14:30:00,84.86,84.88,84.74,84.81,92379.0,69.4195,69.4359,69.3214,69.3786,92379.0
2018-02-01 14:40:00,84.81,84.86,84.75,84.83,48115.0,69.3786,69.4195,69.3296,69.395,48115.0
2018-02-01 14:50:00,84.86,84.92,84.82,84.87,47951.0,69.4195,69.4686,69.3868,69.4277,47951.0
2018-02-01 15:00:00,84.85,84.95,84.85,84.91,66509.0,69.4114,69.4932,69.4114,69.4604,66509.0
2018-02-01 15:10:00,84.91,84.94,84.82,84.83,61677.0,69.4604,69.485,69.3868,69.395,61677.0
2018-02-01 15:20:00,84.82,84.85,84.72,84.74,94515.0,69.3868,69.4114,69.305,69.3214,94515.0
2018-02-01 15:30:00,84.72,84.86,84.63,84.84,118144.0,69.305,69.4195,69.2314,69.4032,118144.0
2018-02-01 15:40:00,84.83,84.99,84.74,84.98,153787.0,69.395,69.5259,69.3214,69.5177,153787.0
2018-02-01 15:50:00,84.99,85.02,84.87,84.99,324276.0,69.5259,69.5504,69.4277,69.5259,324276.0
2018-02-02 09:30:00,84.67,84.87,84.5,84.64,107911.0,69.2641,69.4277,69.125,69.2396,107911.0
2018-02-02 09:40:00,84.69,84.91,84.59,84.89,28625.0,69.2805,69.4604,69.1987,69.4441,28625.0
2018-02-02 09:50:00,84.88,85.02,84.8,84.81,47368.0,69.4359,69.5504,69.3705,69.3786,47368.0
2018-02-02 10:00:00,84.82,85.2,84.73,85.12,120594.0,69.3868,69.6977,69.3132,69.6322,120594.0
2018-02-02 10:10:00,85.13,85.14,84.87,85.02,55927.0,69.6404,69.6486,69.4277,69.5504,55927.0
2018-02-02 10:20:00,85.01,85.22,84.95,85.09,50687.0,69.5423,69.714,69.4932,69.6077,50687.0
2018-02-02 10:30:00,85.11,85.14,84.94,84.98,116983.0,69.6241,69.6486,69.485,69.5177,116983.0
2018-02-02 10:40:00,85.0,85.06,84.83,84.89,170862.0,69.5341,69.5832,69.395,69.4441,170862.0
2018-02-02 10:50:00,84.91,84.97,84.68,84.7,56917.0,69.4604,69.5095,69.2723,69.2887,56917.0
2018-02-02 11:00:00,84.7,84.88,84.64,84.8,82848.0,69.2887,69.4359,69.2396,69.3705,82848.0
2018-02-02 11:10:00,84.82,84.93,84.81,84.85,49402.0,69.3868,69.4768,69.3786,69.4114,49402.0
2018-02-02 11:20:00,84.85,84.86,84.76,84.79,55932.0,69.4114,69.4195,69.3377,69.3623,55932.0
2018-02-02 11:30:00,84.82,84.83,84.66,84.7,39333.0,69.3868,69.395,69.2559,69.2887,39333.0
2018-02-02 11:40:00,84.69,84.79,84.6,84.66,52220.0,69.2805,69.3623,69.2069,69.2559,52220.0
2018-02-02 11:50:00,84.66,84.74,84.59,84.61,56780.0,69.2559,69.3214,69.1987,69.215,56780.0
2018-02-02 12:00:00,84.62,84.84,84.58,84.8,148488.0,69.2232,69.4032,69.1905,69.3705,148488.0
2018-02-02 12:10:00,84.8,85.03,84.8,85.03,94360.0,69.3705,69.5586,69.3705,69.5586,94360.0
2018-02-02 12:20:00,85.04,85.25,85.01,85.18,170723.0,69.5668,69.7386,69.5423,69.6813,170723.0
2018-02-02 12:30:00,85.18,85.22,85.07,85.07,40457.0,69.6813,69.714,69.5913,69.5913,40457.0
2018-02-02 12:40:00,85.07,85.19,85.05,85.09,34939.0,69.5913,69.6895,69.575,69.6077,34939.0
2018-02-02 12:50:00,85.06,85.12,85.0,85.03,105082.0,69.5832,69.6322,69.5341,69.5586,105082.0
2018-02-02 13:00:00,85.02,85.07,84.92,84.96,26786.0,69.5504,69.5913,69.4686,69.5014,26786.0
2018-02-02 13:10:00,84.99,85.1,84.93,85.0,25363.0,69.5259,69.6159,69.4768,69.5341,25363.0
2018-02-02 13:20:00,84.99,85.08,84.93,85.04,52758.0,69.5259,69.5995,69.4768,69.5668,52758.0
2018-02-02 13:30:00,85.06,85.13,84.95,84.96,45961.0,69.5832,69.6404,69.4932,69.5014,45961.0
2018-02-02 13:40:00,84.98,84.99,84.87,84.92,38759.0,69.5177,69.5259,69.4277,69.4686,38759.0
2018-02-02 13:50:00,84.93,85.07,84.91,85.04,53344.0,69.4768,69.5913,69.4604,69.5668,53344.0
2018-02-02 14:00:00,85.04,85.15,84.96,85.06,190398.0,69.5668,69.6568,69.5014,69.5832,190398.0
2018-02-02 14:10:00,85.04,85.06,84.84,84.9,127692.0,69.5668,69.5832,69.4032,69.4523,127692.0
2018-02-02 14:20:00,84.92,85.0,84.7,84.73,242971.0,69.4686,69.5341,69.2887,69.3132,242971.0
2018-02-02 14:30:00,84.74,85.0,84.72,84.96,161903.0,69.3214,69.5341,69.305,69.5014,161903.0
2018-02-02 14:40:00,84.95,85.05,84.79,84.86,386678.0,69.4932,69.575,69.3623,69.4195,386678.0
2018-02-02 14:50:00,84.86,84.89,84.6,84.62,249896.0,69.4195,69.4441,69.2069,69.2232,249896.0
2018-02-02 15:00:00,84.62,84.62,84.36,84.44,180515.0,69.2232,69.2232,69.0105,69.076,180515.0
2018-02-02 15:10:00,84.42,84.61,84.42,84.5,122214.0,69.0596,69.215,69.0596,69.125,122214.0
2018-02-02 15:20:00,84.5,84.56,84.41,84.42,115599.0,69.125,69.1741,69.0514,69.0596,115599.0
2018-02-02 15:30:00,84.41,84.65,84.4,84.65,110276.0,69.0514,69.2478,69.0432,69.2478,110276.0
2018-02-02 15:40:00,84.63,84.63,84.4,84.51,112431.0,69.2314,69.2314,69.0432,69.1332,112431.0
2018-02-02 15:50:00,84.51,84.61,84.39,84.4,388398.0,69.1332,69.215,69.0351,69.0432,388398.0
2018-02-05 09:30:00,84.07,84.58,83.92,83.97,239682.0,68.7733,69.1905,68.6506,68.6915,239682.0
2018-02-05 09:40:00,83.98,84.06,83.88,84.0,86463.0,68.6997,68.7651,68.6179,68.716,86463.0
2018-02-05 09:50:00,83.97,84.05,83.9,84.0,109737.0,68.6915,68.7569,68.6342,68.716,109737.0
2018-02-05 10:00:00,83.99,84.0,83.63,83.79,126527.0,68.7078,68.716,68.4133,68.5442,126527.0
2018-02-05 10:10:00,83.79,83.97,83.75,83.96,74378.0,68.5442,68.6915,68.5115,68.6833,74378.0
2018-02-05 10:20:00,83.97,84.26,83.93,84.25,68404.0,68.6915,68.9287,68.6588,68.9205,68404.0
2018-02-05 10:30:00,84.26,84.32,84.14,84.18,48295.0,68.9287,68.9778,68.8306,68.8633,48295.0
2018-02-05 10:40:00,84.18,84.44,84.1,84.4,43965.0,68.8633,69.076,68.7978,69.0432,43965.0
2018-02-05 10:50:00,84.41,84.46,84.18,84.3,45831.0,69.0514,69.0923,68.8633,68.9614,45831.0
2018-02-05 11:00:00,84.27,84.4,84.27,84.27,67624.0,68.9369,69.0432,68.9369,68.9369,67624.0
2018-02-05 11:10:00,84.27,84.37,84.17,84.17,62025.0,68.9369,69.0187,68.8551,68.8551,62025.0
2018-02-05 11:20:00,84.21,84.32,84.1,84.11,46137.0,68.8878,68.9778,68.7978,68.806,46137.0
2018-02-05 11:30:00,84.12,84.13,83.88,83.9,58033.0,68.8142,68.8224,68.6179,68.6342,58033.0
2018-02-05 11:40:00,83.89,83.9,83.57,83.62,100648.0,68.626,68.6342,68.3643,68.4052,100648.0
2018-02-05 11:50:00,83.58,83.62,83.44,83.47,86131.0,68.3724,68.4052,68.2579,68.2825,86131.0
2018-02-05 12:00:00,83.45,83.69,83.42,83.62,193420.0,68.2661,68.4624,68.2416,68.4052,193420.0
2018-02-05 12:10:00,83.6,83.72,83.52,83.52,40104.0,68.3888,68.487,68.3234,68.3234,40104.0
2018-02-05 12:20:00,83.51,83.64,83.46,83.62,77643.0,68.3152,68.4215,68.2743,68.4052,77643.0
2018-02-05 12:30:00,83.6,83.63,83.47,83.48,29494.0,68.3888,68.4133,68.2825,68.2906,29494.0
2018-02-05 12:40:00,83.48,83.7,83.48,83.67,35635.0,68.2906,68.4706,68.2906,68.4461,35635.0
2018-02-05 12:50:00,83.7,83.7,83.52,83.55,49323.0,68.4706,68.4706,68.3234,68.3479,49323.0
2018-02-05 13:00:00,83.52,83.58,83.18,83.23,109853.0,68.3234,68.3724,68.0452,68.0861,109853.0
2018-02-05 13:10:00,83.2,83.29,83.09,83.13,64799.0,68.0616,68.1352,67.9716,68.0043,64799.0
2018-02-05 13:20:00,83.15,83.24,83.07,83.13,48460.0,68.0207,68.0943,67.9552,68.0043,48460.0
2018-02-05 13:30:00,83.14,83.25,82.96,82.98,97834.0,68.0125,68.1025,67.8653,67.8816,97834.0
2018-02-05 13:40:00,83.01,83.12,82.93,82.99,37847.0,67.9062,67.9961,67.8407,67.8898,37847.0
2018-02-05 13:50:00,82.99,83.34,82.99,83.34,74458.0,67.8898,68.1761,67.8898,68.1761,74458.0
2018-02-05 14:00:00,83.34,83.39,83.14,83.16,76833.0,68.1761,68.217,68.0125,68.0289,76833.0
2018-02-05 14:10:00,83.16,83.28,82.99,83.1,157860.0,68.0289,68.127,67.8898,67.9798,157860.0
2018-02-05 14:20:00,83.06,83.12,82.85,82.92,47318.0,67.9471,67.9961,67.7753,67.8325,47318.0
2018-02-05 14:30:00,82.9,82.91,82.61,82.74,64974.0,67.8162,67.8244,67.5789,67.6853,64974.0
2018-02-05 14:40:00,82.74,82.83,82.41,82.54,71993.0,67.6853,67.7589,67.4153,67.5217,71993.0
2018-02-05 14:50:00,82.49,82.52,82.04,82.05,90181.0,67.4808,67.5053,67.1127,67.1208,90181.0
2018-02-05 15:00:00,82.07,82.14,81.28,81.37,171082.0,67.1372,67.1945,66.4909,66.5646,171082.0
2018-02-05 15:10:00,81.31,82.26,80.92,81.94,178184.0,66.5155,67.2926,66.1964,67.0308,178184.0
2018-02-05 15:20:00,81.96,82.64,81.74,82.56,290929.0,67.0472,67.6035,66.8672,67.538,290929.0
2018-02-05 15:30:00,82.58,82.74,82.07,82.08,270123.0,67.5544,67.6853,67.1372,67.1454,270123.0
2018-02-05 15:40:00,82.03,82.04,81.5,81.68,299437.0,67.1045,67.1127,66.6709,66.8182,299437.0
2018-02-05 15:50:00,81.68,81.88,81.31,81.37,674823.0,66.8182,66.9818,66.5155,66.5646,674823.0
2018-02-06 09:30:00,80.06,80.66,79.67,80.66,465999.0,65.4929,65.9837,65.1739,65.9837,465999.0
2018-02-06 09:40:00,80.66,81.05,80.28,80.98,286397.0,65.9837,66.3028,65.6729,66.2455,286397.0
2018-02-06 09:50:00,80.98,81.07,80.42,80.75,347420.0,66.2455,66.3191,65.7874,66.0574,347420.0
2018-02-06 10:00:00,80.76,80.78,80.47,80.47,328559.0,66.0656,66.0819,65.8283,65.8283,328559.0
2018-02-06 10:10:00,80.47,80.68,79.73,79.91,237793.0,65.8283,66.0001,65.223,65.3702,237793.0
2018-02-06 10:20:00,79.96,80.31,79.82,79.9,345657.0,65.4111,65.6974,65.2966,65.362,345657.0
2018-02-06 10:30:00,79.82,79.85,79.09,79.64,231505.0,65.2966,65.3211,64.6994,65.1493,231505.0
2018-02-06 10:40:00,79.6,80.35,79.26,80.29,145799.0,65.1166,65.7302,64.8385,65.6811,145799.0
2018-02-06 10:50:00,80.27,80.58,80.03,80.16,270358.0,65.6647,65.9183,65.4684,65.5747,270358.0
2018-02-06 11:00:00,80.13,80.21,79.89,80.17,301566.0,65.5502,65.6156,65.3538,65.5829,301566.0
2018-02-06 11:10:00,80.16,80.19,79.6,80.0,208707.0,65.5747,65.5993,65.1166,65.4438,208707.0
2018-02-06 11:20:00,79.97,80.01,79.52,79.78,196150.0,65.4193,65.452,65.0512,65.2639,196150.0
2018-02-06 11:30:00,79.78,79.86,79.2,79.48,189596.0,65.2639,65.3293,64.7894,65.0184,189596.0
2018-02-06 11:40:00,79.49,79.65,79.38,79.63,115979.0,65.0266,65.1575,64.9366,65.1412,115979.0
2018-02-06 11:50:00,79.63,79.66,79.28,79.37,227027.0,65.1412,65.1657,64.8548,64.9285,227027.0
2018-02-06 12:00:00,79.36,79.67,79.26,79.63,154061.0,64.9203,65.1739,64.8385,65.1412,154061.0
2018-02-06 12:10:00,79.63,80.12,79.51,79.97,107890.0,65.1412,65.542,65.043,65.4193,107890.0
2018-02-06 12:20:00,80.0,80.27,79.67,80.26,83029.0,65.4438,65.6647,65.1739,65.6565,83029.0
2018-02-06 12:30:00,80.3,80.55,80.09,80.53,76022.0,65.6892,65.8938,65.5175,65.8774,76022.0
2018-02-06 12:40:00,80.53,80.53,80.08,80.25,171183.0,65.8774,65.8774,65.5093,65.6483,171183.0
2018-02-06 12:50:00,80.25,80.46,80.23,80.36,133370.0,65.6483,65.8201,65.632,65.7383,133370.0
2018-02-06 13:00:00,80.35,80.35,79.98,80.06,438492.0,65.7302,65.7302,65.4275,65.4929,438492.0
2018-02-06 13:10:00,80.05,80.29,79.92,80.25,71579.0,65.4847,65.6811,65.3784,65.6483,71579.0
2018-02-06 13:20:00,80.22,80.4,80.09,80.35,114230.0,65.6238,65.7711,65.5175,65.7302,114230.0
2018-02-06 13:30:00,80.35,80.41,80.16,80.36,165179.0,65.7302,65.7792,65.5747,65.7383,165179.0
2018-02-06 13:40:00,80.33,80.33,80.06,80.24,258251.0,65.7138,65.7138,65.4929,65.6402,258251.0
2018-02-06 13:50:00,80.24,80.25,79.71,79.89,405709.0,65.6402,65.6483,65.2066,65.3538,405709.0
2018-02-06 14:00:00,79.85,79.99,79.79,79.87,151777.0,65.3211,65.4357,65.272,65.3375,151777.0
2018-02-06 14:10:00,79.86,80.15,79.82,79.95,162534.0,65.3293,65.5665,65.2966,65.4029,162534.0
2018-02-06 14:20:00,79.92,80.03,79.85,79.98,110477.0,65.3784,65.4684,65.3211,65.4275,110477.0
2018-02-06 14:30:00,79.98,80.26,79.9,80.09,99884.0,65.4275,65.6565,65.362,65.5175,99884.0
2018-02-06 14:40:00,80.11,80.58,79.95,80.56,171068.0,65.5338,65.9183,65.4029,65.9019,171068.0
2018-02-06 14:50:00,80.58,81.31,80.53,81.24,156974.0,65.9183,66.5155,65.8774,66.4582,156974.0
2018-02-06 15:00:00,81.24,81.95,81.14,81.95,196277.0,66.4582,67.039,66.3764,67.039,196277.0
2018-02-06 15:10:00,81.96,81.96,81.13,81.19,155463.0,67.0472,67.0472,66.3682,66.4173,155463.0
2018-02-06 15:20:00,81.22,81.63,81.16,81.56,158065.0,66.4419,66.7773,66.3928,66.72,158065.0
2018-02-06 15:30:00,81.56,81.97,81.32,81.96,194172.0,66.72,67.0554,66.5237,67.0472,194172.0
2018-02-06 15:40:00,81.94,82.06,81.41,81.43,276930.0,67.0308,67.129,66.5973,66.6136,276930.0
2018-02-06 15:50:00,81.41,81.7,81.25,81.67,359880.0,66.5973,66.8345,66.4664,66.81,359880.0
2018-02-07 09:30:00,81.4,82.31,81.3,82.26,223851.0,66.5891,67.3335,66.5073,67.2926,223851.0
2018-02-07 09:40:00,82.28,82.73,82.13,82.14,162519.0,67.309,67.6771,67.1863,67.1945,162519.0
2018-02-07 09:50:00,82.12,82.59,82.1,82.52,151486.0,67.1781,67.5626,67.1617,67.5053,151486.0
2018-02-07 10:00:00,82.55,82.55,82.02,82.27,178179.0,67.5299,67.5299,67.0963,67.3008,178179.0
2018-02-07 10:10:00,82.26,82.54,82.15,82.42,147984.0,67.2926,67.5217,67.2026,67.4235,147984.0
2018-02-07 10:20:00,82.44,82.63,82.3,82.41,122965.0,67.4399,67.5953,67.3253,67.4153,122965.0
2018-02-07 10:30:00,82.41,82.53,82.26,82.49,254973.0,67.4153,67.5135,67.2926,67.4808,254973.0
2018-02-07 10:40:00,82.49,82.57,82.26,82.47,86986.0,67.4808,67.5462,67.2926,67.4644,86986.0
2018-02-07 10:50:00,82.48,82.56,82.38,82.5,84833.0,67.4726,67.538,67.3908,67.489,84833.0
2018-02-07 11:00:00,82.51,82.72,82.47,82.66,123764.0,67.4971,67.6689,67.4644,67.6198,123764.0
2018-02-07 11:10:00,82.67,82.83,82.6,82.78,105457.0,67.628,67.7589,67.5708,67.718,105457.0
2018-02-07 11:20:00,82.75,82.79,82.46,82.49,63845.0,67.6935,67.7262,67.4562,67.4808,63845.0
2018-02-07 11:30:00,82.49,82.71,82.37,82.69,68425.0,67.4808,67.6607,67.3826,67.6444,68425.0
2018-02-07 11:40:00,82.73,82.93,82.67,82.72,98586.0,67.6771,67.8407,67.628,67.6689,98586.0
2018-02-07 11:50:00,82.7,82.89,82.65,82.89,110011.0,67.6526,67.808,67.6117,67.808,110011.0
2018-02-07 12:00:00,82.88,82.93,82.66,82.76,84158.0,67.7998,67.8407,67.6198,67.7016,84158.0
2018-02-07 12:10:00,82.76,82.85,82.67,82.84,54497.0,67.7016,67.7753,67.628,67.7671,54497.0
2018-02-07 12:20:00,82.84,82.94,82.72,82.91,57286.0,67.7671,67.8489,67.6689,67.8244,57286.0
2018-02-07 12:30:00,82.94,82.96,82.69,82.7,206081.0,67.8489,67.8653,67.6444,67.6526,206081.0
2018-02-07 12:40:00,82.7,82.85,82.65,82.71,65453.0,67.6526,67.7753,67.6117,67.6607,65453.0
2018-02-07 12:50:00,82.68,82.84,82.67,82.74,53496.0,67.6362,67.7671,67.628,67.6853,53496.0
2018-02-07 13:00:00,82.75,82.85,82.3,82.44,55880.0,67.6935,67.7753,67.3253,67.4399,55880.0
2018-02-07 13:10:00,82.44,82.46,82.11,82.44,56670.0,67.4399,67.4562,67.1699,67.4399,56670.0
2018-02-07 13:20:00,82.39,82.46,82.07,82.28,97898.0,67.399,67.4562,67.1372,67.309,97898.0
2018-02-07 13:30:00,82.25,82.61,82.2,82.55,100806.0,67.2844,67.5789,67.2435,67.5299,100806.0
2018-02-07 13:40:00,82.55,82.76,82.45,82.45,84443.0,67.5299,67.7016,67.4481,67.4481,84443.0
2018-02-07 13:50:00,82.45,82.46,82.19,82.25,63068.0,67.4481,67.4562,67.2354,67.2844,63068.0
2018-02-07 14:00:00,82.23,82.23,81.77,81.8,85159.0,67.2681,67.2681,66.8918,66.9163,85159.0
2018-02-07 14:10:00,81.82,82.02,81.78,81.88,155174.0,66.9327,67.0963,66.9,66.9818,155174.0
2018-02-07 14:20:00,81.89,82.02,81.79,82.01,50123.0,66.9899,67.0963,66.9081,67.0881,50123.0
2018-02-07 14:30:00,81.98,82.16,81.97,82.03,46712.0,67.0636,67.2108,67.0554,67.1045,46712.0
2018-02-07 14:40:00,82.01,82.01,81.57,81.66,44038.0,67.0881,67.0881,66.7282,66.8018,44038.0
2018-02-07 14:50:00,81.66,81.82,81.5,81.79,55279.0,66.8018,66.9327,66.6709,66.9081,55279.0
2018-02-07 15:00:00,81.78,81.96,81.74,81.86,111632.0,66.9,67.0472,66.8672,66.9654,111632.0
2018-02-07 15:10:00,81.87,82.04,81.75,81.83,85980.0,66.9736,67.1127,66.8754,66.9409,85980.0
2018-02-07 15:20:00,81.87,82.0,81.8,81.85,125078.0,66.9736,67.0799,66.9163,66.9572,125078.0
2018-02-07 15:30:00,81.85,82.24,81.8,82.0,195927.0,66.9572,67.2763,66.9163,67.0799,195927.0
2018-02-07 15:40:00,81.98,82.22,81.76,81.9,259824.0,67.0636,67.2599,66.8836,66.9981,259824.0
2018-02-07 15:50:00,81.88,81.91,81.29,81.36,256500.0,66.9818,67.0063,66.4991,66.5564,256500.0
2018-02-08 09:30:00,81.33,81.51,80.72,80.87,221314.0,66.5318,66.6791,66.0328,66.1555,221314.0
2018-02-08 09:40:00,80.87,80.92,80.65,80.69,147506.0,66.1555,66.1964,65.9756,66.0083,147506.0
2018-02-08 09:50:00,80.7,80.88,80.61,80.69,195738.0,66.0165,66.1637,65.9428,66.0083,195738.0
2018-02-08 10:00:00,80.64,81.03,80.48,80.98,115680.0,65.9674,66.2864,65.8365,66.2455,115680.0
2018-02-08 10:10:00,80.97,80.97,80.66,80.71,56994.0,66.2373,66.2373,65.9837,66.0246,56994.0
2018-02-08 10:20:00,80.69,80.75,80.43,80.49,82487.0,66.0083,66.0574,65.7956,65.8447,82487.0
2018-02-08 10:30:00,80.51,80.83,80.45,80.83,56447.0,65.861,66.1228,65.812,66.1228,56447.0
2018-02-08 10:40:00,80.83,80.88,80.48,80.5,46665.0,66.1228,66.1637,65.8365,65.8529,46665.0
2018-02-08 10:50:00,80.49,80.5,80.14,80.33,61949.0,65.8447,65.8529,65.5584,65.7138,61949.0
2018-02-08 11:00:00,80.34,80.62,80.26,80.44,101681.0,65.722,65.951,65.6565,65.8038,101681.0
2018-02-08 11:10:00,80.43,80.44,80.18,80.33,71750.0,65.7956,65.8038,65.5911,65.7138,71750.0
2018-02-08 11:20:00,80.35,80.54,80.29,80.51,69873.0,65.7302,65.8856,65.6811,65.861,69873.0
2018-02-08 11:30:00,80.5,80.82,80.49,80.78,77988.0,65.8529,66.1146,65.8447,66.0819,77988.0
2018-02-08 11:40:00,80.75,80.75,80.46,80.52,26167.0,66.0574,66.0574,65.8201,65.8692,26167.0
2018-02-08 11:50:00,80.54,80.83,80.49,80.52,32052.0,65.8856,66.1228,65.8447,65.8692,32052.0
2018-02-08 12:00:00,80.49,80.67,80.19,80.23,65270.0,65.8447,65.9919,65.5993,65.632,65270.0
2018-02-08 12:10:00,80.2,80.35,80.15,80.23,26221.0,65.6074,65.7302,65.5665,65.632,26221.0
2018-02-08 12:20:00,80.21,80.22,79.8,79.92,65788.0,65.6156,65.6238,65.2802,65.3784,65788.0
2018-02-08 12:30:00,79.94,80.02,79.79,79.98,75144.0,65.3948,65.4602,65.272,65.4275,75144.0
2018-02-08 12:40:00,79.98,80.26,79.84,79.96,56091.0,65.4275,65.6565,65.3129,65.4111,56091.0
2018-02-08 12:50:00,79.92,79.92,79.52,79.84,129139.0,65.3784,65.3784,65.0512,65.3129,129139.0
2018-02-08 13:00:00,79.84,80.12,79.7,80.03,85941.0,65.3129,65.542,65.1984,65.4684,85941.0
2018-02-08 13:10:00,80.03,80.3,79.97,80.13,133758.0,65.4684,65.6892,65.4193,65.5502,133758.0
2018-02-08 13:20:00,80.14,80.33,79.92,79.94,53284.0,65.5584,65.7138,65.3784,65.3948,53284.0
2018-02-08 13:30:00,79.91,80.3,79.85,80.3,60151.0,65.3702,65.6892,65.3211,65.6892,60151.0
2018-02-08 13:40:00,80.3,80.43,80.17,80.18,86599.0,65.6892,65.7956,65.5829,65.5911,86599.0
2018-02-08 13:50:00,80.21,80.34,80.1,80.26,79817.0,65.6156,65.722,65.5256,65.6565,79817.0
2018-02-08 14:00:00,80.24,80.24,79.93,80.1,36922.0,65.6402,65.6402,65.3866,65.5256,36922.0
2018-02-08 14:10:00,80.11,80.33,80.08,80.23,101504.0,65.5338,65.7138,65.5093,65.632,101504.0
2018-02-08 14:20:00,80.26,80.31,79.75,79.82,39792.0,65.6565,65.6974,65.2393,65.2966,39792.0
2018-02-08 14:30:00,79.82,79.82,79.49,79.73,64395.0,65.2966,65.2966,65.0266,65.223,64395.0
2018-02-08 14:40:00,79.73,79.9,79.64,79.81,53786.0,65.223,65.362,65.1493,65.2884,53786.0
2018-02-08 14:50:00,79.82,79.82,79.5,79.72,235142.0,65.2966,65.2966,65.0348,65.2148,235142.0
2018-02-08 15:00:00,79.72,80.01,79.59,79.7,155073.0,65.2148,65.452,65.1084,65.1984,155073.0
2018-02-08 15:10:00,79.66,79.69,79.34,79.4,130751.0,65.1657,65.1902,64.9039,64.953,130751.0
2018-02-08 15:20:00,79.41,79.75,79.29,79.48,237786.0,64.9612,65.2393,64.863,65.0184,237786.0
2018-02-08 15:30:00,79.48,79.56,79.03,79.11,442078.0,65.0184,65.0839,64.6503,64.7158,442078.0
2018-02-08 15:40:00,79.1,79.26,78.71,78.83,446826.0,64.7076,64.8385,64.3886,64.4867,446826.0
2018-02-08 15:50:00,78.8,78.92,78.35,78.38,577172.0,64.4622,64.5603,64.0941,64.1186,577172.0
2018-02-09 09:30:00,78.88,79.27,78.6,79.06,288807.0,64.5276,64.8467,64.2986,64.6749,288807.0
2018-02-09 09:40:00,79.05,79.09,78.56,78.58,200524.0,64.6667,64.6994,64.2658,64.2822,200524.0
2018-02-09 09:50:00,78.59,78.91,78.49,78.74,115369.0,64.2904,64.5522,64.2086,64.4131,115369.0
2018-02-09 10:00:00,78.73,79.14,78.69,79.14,134528.0,64.4049,64.7403,64.3722,64.7403,134528.0
2018-02-09 10:10:00,79.16,79.17,78.81,79.02,106813.0,64.7567,64.7649,64.4704,64.6421,106813.0
2018-02-09 10:20:00,79.03,79.28,78.94,79.0,132342.0,64.6503,64.8548,64.5767,64.6258,132342.0
2018-02-09 10:30:00,79.05,79.05,78.6,78.6,104094.0,64.6667,64.6667,64.2986,64.2986,104094.0
2018-02-09 10:40:00,78.57,78.57,77.93,78.18,153249.0,64.274,64.274,63.7505,63.955,153249.0
2018-02-09 10:50:00,78.17,78.83,78.11,78.66,116777.0,63.9468,64.4867,63.8977,64.3476,116777.0
2018-02-09 11:00:00,78.63,79.07,78.61,78.89,77365.0,64.3231,64.683,64.3067,64.5358,77365.0
2018-02-09 11:10:00,78.89,79.04,78.7,78.91,95889.0,64.5358,64.6585,64.3804,64.5522,95889.0
2018-02-09 11:20:00,78.88,79.02,78.52,78.67,129648.0,64.5276,64.6421,64.2331,64.3558,129648.0
2018-02-09 11:30:00,78.63,78.84,78.56,78.71,107608.0,64.3231,64.4949,64.2658,64.3886,107608.0
2018-02-09 11:40:00,78.71,78.79,78.59,78.59,72947.0,64.3886,64.454,64.2904,64.2904,72947.0
2018-02-09 11:50:00,78.58,78.69,78.33,78.35,61522.0,64.2822,64.3722,64.0777,64.0941,61522.0
2018-02-09 12:00:00,78.36,78.44,78.11,78.14,102372.0,64.1022,64.1677,63.8977,63.9223,102372.0
2018-02-09 12:10:00,78.14,78.42,78.1,78.29,102386.0,63.9223,64.1513,63.8895,64.045,102386.0
2018-02-09 12:20:00,78.24,78.6,78.16,78.2,94110.0,64.0041,64.2986,63.9386,63.9713,94110.0
2018-02-09 12:30:00,78.22,78.31,77.88,77.96,137108.0,63.9877,64.0613,63.7096,63.775,137108.0
2018-02-09 12:40:00,77.95,77.99,77.86,77.93,42721.0,63.7668,63.7996,63.6932,63.7505,42721.0
2018-02-09 12:50:00,77.91,78.53,77.85,78.53,60279.0,63.7341,64.2413,63.685,64.2413,60279.0
2018-02-09 13:00:00,78.54,78.54,78.13,78.13,86821.0,64.2495,64.2495,63.9141,63.9141,86821.0
2018-02-09 13:10:00,78.17,78.17,77.85,78.07,53513.0,63.9468,63.9468,63.685,63.865,53513.0
2018-02-09 13:20:00,78.1,78.16,77.66,77.85,107615.0,63.8895,63.9386,63.5296,63.685,107615.0
2018-02-09 13:30:00,77.82,77.94,77.56,77.63,74246.0,63.6605,63.7587,63.4478,63.5051,74246.0
2018-02-09 13:40:00,77.65,78.23,77.61,78.2,76024.0,63.5214,63.9959,63.4887,63.9713,76024.0
2018-02-09 13:50:00,78.16,78.53,78.06,78.15,77279.0,63.9386,64.2413,63.8568,63.9304,77279.0
2018-02-09 14:00:00,78.16,78.91,78.13,78.67,71966.0,63.9386,64.5522,63.9141,64.3558,71966.0
2018-02-09 14:10:00,78.7,79.25,78.62,79.21,116865.0,64.3804,64.8303,64.3149,64.7976,116865.0
2018-02-09 14:20:00,79.24,79.55,79.03,79.06,115780.0,64.8221,65.0757,64.6503,64.6749,115780.0
2018-02-09 14:30:00,79.05,79.09,78.72,78.84,98175.0,64.6667,64.6994,64.3967,64.4949,98175.0
2018-02-09 14:40:00,78.86,78.97,78.65,78.75,126984.0,64.5113,64.6012,64.3395,64.4213,126984.0
2018-02-09 14:50:00,78.75,79.01,78.55,78.59,70064.0,64.4213,64.634,64.2577,64.2904,70064.0
2018-02-09 15:00:00,78.56,78.6,78.0,78.17,91885.0,64.2658,64.2986,63.8077,63.9468,91885.0
2018-02-09 15:10:00,78.12,78.6,78.03,78.5,93204.0,63.9059,64.2986,63.8323,64.2168,93204.0
2018-02-09 15:20:00,78.53,78.83,78.44,78.7,105210.0,64.2413,64.4867,64.1677,64.3804,105210.0
2018-02-09 15:30:00,78.68,79.0,78.66,78.89,136406.0,64.364,64.6258,64.3476,64.5358,136406.0
2018-02-09 15:40:00,78.9,79.84,78.89,79.73,274872.0,64.544,65.3129,64.5358,65.223,274872.0
2018-02-09 15:50:00,79.72,80.08,79.35,79.48,604322.0,65.2148,65.5093,64.9121,65.0184,604322.0
2018-02-12 09:30:00,79.71,80.08,79.68,80.0,191978.0,65.2066,65.5093,65.1821,65.4438,191978.0
2018-02-12 09:40:00,79.99,80.23,79.96,80.02,82014.0,65.4357,65.632,65.4111,65.4602,82014.0
2018-02-12 09:50:00,80.02,80.07,79.76,79.84,65321.0,65.4602,65.5011,65.2475,65.3129,65321.0
2018-02-12 10:00:00,79.88,80.24,79.77,80.02,64762.0,65.3457,65.6402,65.2557,65.4602,64762.0
2018-02-12 10:10:00,80.0,80.01,79.51,79.58,62858.0,65.4438,65.452,65.043,65.1003,62858.0
2018-02-12 10:20:00,79.55,79.57,79.25,79.56,113216.0,65.0757,65.0921,64.8303,65.0839,113216.0
2018-02-12 10:30:00,79.57,79.87,79.4,79.72,88271.0,65.0921,65.3375,64.953,65.2148,88271.0
2018-02-12 10:40:00,79.74,79.76,79.44,79.73,69271.0,65.2311,65.2475,64.9857,65.223,69271.0
2018-02-12 10:50:00,79.77,79.79,79.52,79.69,134472.0,65.2557,65.272,65.0512,65.1902,134472.0
2018-02-12 11:00:00,79.69,79.74,79.41,79.66,71662.0,65.1902,65.2311,64.9612,65.1657,71662.0
2018-02-12 11:10:00,79.67,79.89,79.64,79.86,168094.0,65.1739,65.3538,65.1493,65.3293,168094.0
2018-02-12 11:20:00,79.84,79.99,79.83,79.95,30999.0,65.3129,65.4357,65.3048,65.4029,30999.0
2018-02-12 11:30:00,79.96,80.08,79.76,80.08,50692.0,65.4111,65.5093,65.2475,65.5093,50692.0
2018-02-12 11:40:00,80.1,80.14,79.94,80.03,48590.0,65.5256,65.5584,65.3948,65.4684,48590.0
2018-02-12 11:50:00,80.03,80.23,79.89,80.17,78736.0,65.4684,65.632,65.3538,65.5829,78736.0
2018-02-12 12:00:00,80.14,80.16,79.9,79.99,65426.0,65.5584,65.5747,65.362,65.4357,65426.0
2018-02-12 12:10:00,79.99,80.25,79.98,80.23,58900.0,65.4357,65.6483,65.4275,65.632,58900.0
2018-02-12 12:20:00,80.27,80.36,80.16,80.3,120381.0,65.6647,65.7383,65.5747,65.6892,120381.0
2018-02-12 12:30:00,80.29,80.31,80.18,80.27,33630.0,65.6811,65.6974,65.5911,65.6647,33630.0
2018-02-12 12:40:00,80.28,80.29,80.13,80.13,43279.0,65.6729,65.6811,65.5502,65.5502,43279.0
2018-02-12 12:50:00,80.14,80.26,80.12,80.16,23166.0,65.5584,65.6565,65.542,65.5747,23166.0
2018-02-12 13:00:00,80.19,80.25,80.04,80.09,35154.0,65.5993,65.6483,65.4766,65.5175,35154.0
2018-02-12 13:10:00,80.08,80.2,80.07,80.15,47963.0,65.5093,65.6074,65.5011,65.5665,47963.0
2018-02-12 13:20:00,80.16,80.27,80.1,80.27,37221.0,65.5747,65.6647,65.5256,65.6647,37221.0
2018-02-12 13:30:00,80.3,80.3,80.19,80.25,41200.0,65.6892,65.6892,65.5993,65.6483,41200.0
2018-02-12 13:40:00,80.24,80.27,80.19,80.25,24315.0,65.6402,65.6647,65.5993,65.6483,24315.0
2018-02-12 13:50:00,80.25,80.62,80.25,80.54,41952.0,65.6483,65.951,65.6483,65.8856,41952.0
2018-02-12 14:00:00,80.55,80.55,80.29,80.34,48589.0,65.8938,65.8938,65.6811,65.722,48589.0
2018-02-12 14:10:00,80.32,80.43,80.29,80.33,34885.0,65.7056,65.7956,65.6811,65.7138,34885.0
2018-02-12 14:20:00,80.33,80.51,80.31,80.51,34555.0,65.7138,65.861,65.6974,65.861,34555.0
2018-02-12 14:30:00,80.49,80.69,80.49,80.64,59441.0,65.8447,66.0083,65.8447,65.9674,59441.0
2018-02-12 14:40:00,80.63,80.71,80.41,80.43,56540.0,65.9592,66.0246,65.7792,65.7956,56540.0
2018-02-12 14:50:00,80.41,80.44,80.26,80.31,67851.0,65.7792,65.8038,65.6565,65.6974,67851.0
2018-02-12 15:00:00,80.3,80.4,80.26,80.36,86381.0,65.6892,65.7711,65.6565,65.7383,86381.0
2018-02-12 15:10:00,80.34,80.61,80.28,80.59,69416.0,65.722,65.9428,65.6729,65.9265,69416.0
2018-02-12 15:20:00,80.6,80.75,80.53,80.58,82598.0,65.9347,66.0574,65.8774,65.9183,82598.0
2018-02-12 15:30:00,80.59,80.65,80.26,80.35,115569.0,65.9265,65.9756,65.6565,65.7302,115569.0
2018-02-12 15:40:00,80.38,80.46,79.85,80.08,153528.0,65.7547,65.8201,65.3211,65.5093,153528.0
2018-02-12 15:50:00,80.09,80.38,80.07,80.22,231091.0,65.5175,65.7547,65.5011,65.6238,231091.0
2018-02-13 09:30:00,79.85,80.0,79.35,79.58,119709.0,65.3211,65.4438,64.9121,65.1003,119709.0
2018-02-13 09:40:00,79.58,79.78,79.51,79.61,277083.0,65.1003,65.2639,65.043,65.1248,277083.0
2018-02-13 09:50:00,79.6,79.72,79.4,79.61,148578.0,65.1166,65.2148,64.953,65.1248,148578.0
2018-02-13 10:00:00,79.6,79.7,79.53,79.56,150988.0,65.1166,65.1984,65.0594,65.0839,150988.0
2018-02-13 10:10:00,79.56,79.75,79.52,79.72,104329.0,65.0839,65.2393,65.0512,65.2148,104329.0
2018-02-13 10:20:00,79.72,79.74,79.62,79.69,112128.0,65.2148,65.2311,65.133,65.1902,112128.0
2018-02-13 10:30:00,79.69,79.7,79.53,79.7,120893.0,65.1902,65.1984,65.0594,65.1984,120893.0
2018-02-13 10:40:00,79.7,79.86,79.69,79.8,81710.0,65.1984,65.3293,65.1902,65.2802,81710.0
2018-02-13 10:50:00,79.81,79.82,79.63,79.7,67583.0,65.2884,65.2966,65.1412,65.1984,67583.0
2018-02-13 11:00:00,79.69,79.74,79.57,79.59,76641.0,65.1902,65.2311,65.0921,65.1084,76641.0
2018-02-13 11:10:00,79.61,79.8,79.6,79.78,53559.0,65.1248,65.2802,65.1166,65.2639,53559.0
2018-02-13 11:20:00,79.77,79.8,79.54,79.55,52672.0,65.2557,65.2802,65.0675,65.0757,52672.0
2018-02-13 11:30:00,79.56,79.71,79.54,79.66,31633.0,65.0839,65.2066,65.0675,65.1657,31633.0
2018-02-13 11:40:00,79.65,79.7,79.56,79.59,37305.0,65.1575,65.1984,65.0839,65.1084,37305.0
2018-02-13 11:50:00,79.59,79.73,79.55,79.69,62588.0,65.1084,65.223,65.0757,65.1902,62588.0
2018-02-13 12:00:00,79.68,79.74,79.65,79.7,69850.0,65.1821,65.2311,65.1575,65.1984,69850.0
2018-02-13 12:10:00,79.71,79.79,79.7,79.73,51027.0,65.2066,65.272,65.1984,65.223,51027.0
2018-02-13 12:20:00,79.73,79.78,79.63,79.71,46548.0,65.223,65.2639,65.1412,65.2066,46548.0
2018-02-13 12:30:00,79.7,79.78,79.69,79.78,31964.0,65.1984,65.2639,65.1902,65.2639,31964.0
2018-02-13 12:40:00,79.78,80.0,79.74,79.9,122206.0,65.2639,65.4438,65.2311,65.362,122206.0
2018-02-13 12:50:00,79.89,79.94,79.84,79.84,107826.0,65.3538,65.3948,65.3129,65.3129,107826.0
2018-02-13 13:00:00,79.84,79.99,79.84,79.98,37279.0,65.3129,65.4357,65.3129,65.4275,37279.0
2018-02-13 13:10:00,79.98,80.19,79.97,80.15,138278.0,65.4275,65.5993,65.4193,65.5665,138278.0
2018-02-13 13:20:00,80.15,80.3,80.11,80.23,84761.0,65.5665,65.6892,65.5338,65.632,84761.0
2018-02-13 13:30:00,80.23,80.37,80.11,80.37,37945.0,65.632,65.7465,65.5338,65.7465,37945.0
2018-02-13 13:40:00,80.39,80.43,80.32,80.35,49145.0,65.7629,65.7956,65.7056,65.7302,49145.0
2018-02-13 13:50:00,80.34,80.38,80.29,80.33,32893.0,65.722,65.7547,65.6811,65.7138,32893.0
2018-02-13 14:00:00,80.34,80.49,80.29,80.38,82807.0,65.722,65.8447,65.6811,65.7547,82807.0
2018-02-13 14:10:00,80.4,80.45,80.34,80.36,57691.0,65.7711,65.812,65.722,65.7383,57691.0
2018-02-13 14:20:00,80.35,80.4,80.25,80.26,63362.0,65.7302,65.7711,65.6483,65.6565,63362.0
2018-02-13 14:30:00,80.26,80.37,80.23,80.3,53278.0,65.6565,65.7465,65.632,65.6892,53278.0
2018-02-13 14:40:00,80.3,80.37,80.26,80.37,61212.0,65.6892,65.7465,65.6565,65.7465,61212.0
2018-02-13 14:50:00,80.37,80.6,80.36,80.58,63479.0,65.7465,65.9347,65.7383,65.9183,63479.0
2018-02-13 15:00:00,80.57,80.57,80.35,80.39,69415.0,65.9101,65.9101,65.7302,65.7629,69415.0
2018-02-13 15:10:00,80.39,80.57,80.33,80.49,155671.0,65.7629,65.9101,65.7138,65.8447,155671.0
2018-02-13 15:20:00,80.49,80.51,80.41,80.48,199229.0,65.8447,65.861,65.7792,65.8365,199229.0
2018-02-13 15:30:00,80.47,80.51,80.32,80.47,144038.0,65.8283,65.861,65.7056,65.8283,144038.0
2018-02-13 15:40:00,80.47,80.47,80.18,80.27,115334.0,65.8283,65.8283,65.5911,65.6647,115334.0
2018-02-13 15:50:00,80.28,80.38,80.15,80.23,263634.0,65.6729,65.7547,65.5665,65.632,263634.0
2018-02-14 09:30:00,79.72,80.1,79.63,79.91,121109.0,65.2148,65.5256,65.1412,65.3702,121109.0
2018-02-14 09:40:00,79.89,80.2,79.83,80.08,114947.0,65.3538,65.6074,65.3048,65.5093,114947.0
2018-02-14 09:50:00,80.05,80.29,79.78,79.84,75102.0,65.4847,65.6811,65.2639,65.3129,75102.0
2018-02-14 10:00:00,79.85,80.39,79.84,80.36,164754.0,65.3211,65.7629,65.3129,65.7383,164754.0
2018-02-14 10:10:00,80.35,80.62,80.34,80.61,79326.0,65.7302,65.951,65.722,65.9428,79326.0
2018-02-14 10:20:00,80.6,80.79,80.5,80.59,79813.0,65.9347,66.0901,65.8529,65.9265,79813.0
2018-02-14 10:30:00,80.59,80.69,80.31,80.63,53179.0,65.9265,66.0083,65.6974,65.9592,53179.0
2018-02-14 10:40:00,80.62,80.68,80.45,80.46,90804.0,65.951,66.0001,65.812,65.8201,90804.0
2018-02-14 10:50:00,80.48,80.69,80.46,80.53,62108.0,65.8365,66.0083,65.8201,65.8774,62108.0
2018-02-14 11:00:00,80.55,80.62,80.33,80.45,57434.0,65.8938,65.951,65.7138,65.812,57434.0
2018-02-14 11:10:00,80.48,80.65,80.44,80.63,55692.0,65.8365,65.9756,65.8038,65.9592,55692.0
2018-02-14 11:20:00,80.64,80.85,80.59,80.78,96532.0,65.9674,66.1392,65.9265,66.0819,96532.0
2018-02-14 11:30:00,80.79,80.83,80.59,80.83,68238.0,66.0901,66.1228,65.9265,66.1228,68238.0
2018-02-14 11:40:00,80.82,81.0,80.66,80.67,59168.0,66.1146,66.2619,65.9837,65.9919,59168.0
2018-02-14 11:50:00,80.67,80.79,80.59,80.7,31642.0,65.9919,66.0901,65.9265,66.0165,31642.0
2018-02-14 12:00:00,80.71,80.89,80.71,80.79,58514.0,66.0246,66.1719,66.0246,66.0901,58514.0
2018-02-14 12:10:00,80.8,80.85,80.71,80.74,87646.0,66.0983,66.1392,66.0246,66.0492,87646.0
2018-02-14 12:20:00,80.74,80.98,80.73,80.95,85434.0,66.0492,66.2455,66.041,66.221,85434.0
2018-02-14 12:30:00,80.94,80.99,80.89,80.98,50628.0,66.2128,66.2537,66.1719,66.2455,50628.0
2018-02-14 12:40:00,80.98,81.02,80.89,80.89,44658.0,66.2455,66.2782,66.1719,66.1719,44658.0
2018-02-14 12:50:00,80.86,81.13,80.86,81.13,37807.0,66.1474,66.3682,66.1474,66.3682,37807.0
2018-02-14 13:00:00,81.14,81.28,81.1,81.17,48378.0,66.3764,66.4909,66.3437,66.4009,48378.0
2018-02-14 13:10:00,81.16,81.37,81.15,81.3,49718.0,66.3928,66.5646,66.3846,66.5073,49718.0
2018-02-14 13:20:00,81.31,81.47,81.28,81.3,46402.0,66.5155,66.6464,66.4909,66.5073,46402.0
2018-02-14 13:30:00,81.31,81.41,81.19,81.28,67954.0,66.5155,66.5973,66.4173,66.4909,67954.0
2018-02-14 13:40:00,81.28,81.75,81.25,81.74,204238.0,66.4909,66.8754,66.4664,66.8672,204238.0
2018-02-14 13:50:00,81.74,81.78,81.61,81.63,103101.0,66.8672,66.9,66.7609,66.7773,103101.0
2018-02-14 14:00:00,81.62,81.95,81.61,81.95,112624.0,66.7691,67.039,66.7609,67.039,112624.0
2018-02-14 14:10:00,81.95,81.96,81.68,81.82,78311.0,67.039,67.0472,66.8182,66.9327,78311.0
2018-02-14 14:20:00,81.83,81.86,81.5,81.56,85003.0,66.9409,66.9654,66.6709,66.72,85003.0
2018-02-14 14:30:00,81.56,81.69,81.53,81.63,78384.0,66.72,66.8263,66.6954,66.7773,78384.0
2018-02-14 14:40:00,81.64,81.65,81.55,81.62,65312.0,66.7854,66.7936,66.7118,66.7691,65312.0
2018-02-14 14:50:00,81.63,81.74,81.57,81.73,55280.0,66.7773,66.8672,66.7282,66.8591,55280.0
2018-02-14 15:00:00,81.72,81.95,81.71,81.87,85181.0,66.8509,67.039,66.8427,66.9736,85181.0
2018-02-14 15:10:00,81.87,82.06,81.86,82.04,83313.0,66.9736,67.129,66.9654,67.1127,83313.0
2018-02-14 15:20:00,82.02,82.05,81.82,82.02,133610.0,67.0963,67.1208,66.9327,67.0963,133610.0
2018-02-14 15:30:00,82.02,82.03,81.79,81.96,157147.0,67.0963,67.1045,66.9081,67.0472,157147.0
2018-02-14 15:40:00,81.96,82.02,81.77,81.91,354253.0,67.0472,67.0963,66.8918,67.0063,354253.0
2018-02-14 15:50:00,81.91,82.05,81.83,81.88,494772.0,67.0063,67.1208,66.9409,66.9818,494772.0
2018-02-15 09:30:00,82.41,82.59,81.95,82.36,163119.0,67.4153,67.5626,67.039,67.3744,163119.0
2018-02-15 09:40:00,82.33,82.73,82.26,82.71,158149.0,67.3499,67.6771,67.2926,67.6607,158149.0
2018-02-15 09:50:00,82.71,82.72,82.4,82.51,95509.0,67.6607,67.6689,67.4071,67.4971,95509.0
2018-02-15 10:00:00,82.51,82.54,82.33,82.35,111789.0,67.4971,67.5217,67.3499,67.3662,111789.0
2018-02-15 10:10:00,82.36,82.45,82.18,82.41,78126.0,67.3744,67.4481,67.2272,67.4153,78126.0
2018-02-15 10:20:00,82.4,82.68,82.39,82.62,84568.0,67.4071,67.6362,67.399,67.5871,84568.0
2018-02-15 10:30:00,82.61,82.68,82.4,82.46,132473.0,67.5789,67.6362,67.4071,67.4562,132473.0
2018-02-15 10:40:00,82.46,82.54,82.35,82.53,96502.0,67.4562,67.5217,67.3662,67.5135,96502.0
2018-02-15 10:50:00,82.54,82.55,82.17,82.2,72556.0,67.5217,67.5299,67.219,67.2435,72556.0
2018-02-15 11:00:00,82.21,82.3,82.15,82.24,80894.0,67.2517,67.3253,67.2026,67.2763,80894.0
2018-02-15 11:10:00,82.23,82.25,82.06,82.09,60676.0,67.2681,67.2844,67.129,67.1536,60676.0
2018-02-15 11:20:00,82.06,82.36,82.04,82.36,136309.0,67.129,67.3744,67.1127,67.3744,136309.0
2018-02-15 11:30:00,82.35,82.42,82.22,82.32,57362.0,67.3662,67.4235,67.2599,67.3417,57362.0
2018-02-15 11:40:00,82.31,82.43,82.2,82.24,58729.0,67.3335,67.4317,67.2435,67.2763,58729.0
2018-02-15 11:50:00,82.25,82.41,82.24,82.37,52308.0,67.2844,67.4153,67.2763,67.3826,52308.0
2018-02-15 12:00:00,82.36,82.43,82.22,82.31,44422.0,67.3744,67.4317,67.2599,67.3335,44422.0
2018-02-15 12:10:00,82.32,82.41,82.28,82.39,41461.0,67.3417,67.4153,67.309,67.399,41461.0
2018-02-15 12:20:00,82.4,82.45,82.3,82.43,30913.0,67.4071,67.4481,67.3253,67.4317,30913.0
2018-02-15 12:30:00,82.44,82.54,82.4,82.44,24122.0,67.4399,67.5217,67.4071,67.4399,24122.0
2018-02-15 12:40:00,82.46,82.47,82.33,82.39,23087.0,67.4562,67.4644,67.3499,67.399,23087.0
2018-02-15 12:50:00,82.4,82.53,82.39,82.53,28411.0,67.4071,67.5135,67.399,67.5135,28411.0
2018-02-15 13:00:00,82.54,82.67,82.54,82.6,38340.0,67.5217,67.628,67.5217,67.5708,38340.0
2018-02-15 13:10:00,82.61,82.78,82.59,82.63,43628.0,67.5789,67.718,67.5626,67.5953,43628.0
2018-02-15 13:20:00,82.64,82.65,82.49,82.51,23529.0,67.6035,67.6117,67.4808,67.4971,23529.0
2018-02-15 13:30:00,82.52,82.59,82.42,82.55,22509.0,67.5053,67.5626,67.4235,67.5299,22509.0
2018-02-15 13:40:00,82.57,82.74,82.55,82.71,33762.0,67.5462,67.6853,67.5299,67.6607,33762.0
2018-02-15 13:50:00,82.71,82.75,82.67,82.72,28559.0,67.6607,67.6935,67.628,67.6689,28559.0
2018-02-15 14:00:00,82.71,82.82,82.65,82.8,53604.0,67.6607,67.7507,67.6117,67.7344,53604.0
2018-02-15 14:10:00,82.77,82.86,82.7,82.79,44071.0,67.7098,67.7835,67.6526,67.7262,44071.0
2018-02-15 14:20:00,82.78,82.79,82.63,82.67,41191.0,67.718,67.7262,67.5953,67.628,41191.0
2018-02-15 14:30:00,82.66,82.76,82.63,82.75,35020.0,67.6198,67.7016,67.5953,67.6935,35020.0
2018-02-15 14:40:00,82.75,82.77,82.67,82.69,42461.0,67.6935,67.7098,67.628,67.6444,42461.0
2018-02-15 14:50:00,82.7,82.7,82.58,82.63,39195.0,67.6526,67.6526,67.5544,67.5953,39195.0
2018-02-15 15:00:00,82.63,82.84,82.61,82.72,67301.0,67.5953,67.7671,67.5789,67.6689,67301.0
2018-02-15 15:10:00,82.73,82.76,82.65,82.73,65515.0,67.6771,67.7016,67.6117,67.6771,65515.0
2018-02-15 15:20:00,82.73,82.78,82.65,82.74,105877.0,67.6771,67.718,67.6117,67.6853,105877.0
2018-02-15 15:30:00,82.75,82.78,82.59,82.7,115101.0,67.6935,67.718,67.5626,67.6526,115101.0
2018-02-15 15:40:00,82.71,82.79,82.58,82.72,161054.0,67.6607,67.7262,67.5544,67.6689,161054.0
2018-02-15 15:50:00,82.72,82.98,82.71,82.98,343634.0,67.6689,67.8816,67.6607,67.8816,343634.0
2018-02-16 09:30:00,82.8,83.13,82.35,82.43,423910.0,67.7344,68.0043,67.3662,67.4317,423910.0
2018-02-16 09:40:00,82.43,82.72,82.12,82.63,137397.0,67.4317,67.6689,67.1781,67.5953,137397.0
2018-02-16 09:50:00,82.63,82.69,82.33,82.34,102701.0,67.5953,67.6444,67.3499,67.3581,102701.0
2018-02-16 10:00:00,82.32,82.77,82.32,82.74,69545.0,67.3417,67.7098,67.3417,67.6853,69545.0
2018-02-16 10:10:00,82.73,83.18,82.68,83.06,91005.0,67.6771,68.0452,67.6362,67.9471,91005.0
2018-02-16 10:20:00,83.06,83.11,82.93,83.11,63327.0,67.9471,67.988,67.8407,67.988,63327.0
2018-02-16 10:30:00,83.13,83.17,83.04,83.09,52171.0,68.0043,68.037,67.9307,67.9716,52171.0
2018-02-16 10:40:00,83.09,83.2,82.91,83.18,63354.0,67.9716,68.0616,67.8244,68.0452,63354.0
2018-02-16 10:50:00,83.18,83.44,83.14,83.24,99498.0,68.0452,68.2579,68.0125,68.0943,99498.0
2018-02-16 11:00:00,83.24,83.48,83.23,83.48,66831.0,68.0943,68.2906,68.0861,68.2906,66831.0
2018-02-16 11:10:00,83.47,83.71,83.44,83.66,116751.0,68.2825,68.4788,68.2579,68.4379,116751.0
2018-02-16 11:20:00,83.66,83.76,83.55,83.59,98321.0,68.4379,68.5197,68.3479,68.3806,98321.0
2018-02-16 11:30:00,83.58,83.67,83.58,83.65,78446.0,68.3724,68.4461,68.3724,68.4297,78446.0
2018-02-16 11:40:00,83.65,83.65,83.5,83.6,89170.0,68.4297,68.4297,68.307,68.3888,89170.0
2018-02-16 11:50:00,83.6,83.76,83.6,83.6,119656.0,68.3888,68.5197,68.3888,68.3888,119656.0
2018-02-16 12:00:00,83.6,83.61,83.47,83.5,40675.0,68.3888,68.397,68.2825,68.307,40675.0
2018-02-16 12:10:00,83.5,83.62,83.41,83.43,104000.0,68.307,68.4052,68.2334,68.2497,104000.0
2018-02-16 12:20:00,83.43,83.61,83.42,83.61,58317.0,68.2497,68.397,68.2416,68.397,58317.0
2018-02-16 12:30:00,83.62,83.75,83.62,83.67,112518.0,68.4052,68.5115,68.4052,68.4461,112518.0
2018-02-16 12:40:00,83.67,83.67,83.6,83.61,73864.0,68.4461,68.4461,68.3888,68.397,73864.0
2018-02-16 12:50:00,83.62,83.64,83.3,83.52,120508.0,68.4052,68.4215,68.1434,68.3234,120508.0
2018-02-16 13:00:00,83.53,83.66,83.49,83.52,123445.0,68.3315,68.4379,68.2988,68.3234,123445.0
2018-02-16 13:10:00,83.52,83.52,83.27,83.28,59750.0,68.3234,68.3234,68.1189,68.127,59750.0
2018-02-16 13:20:00,83.28,83.35,83.15,83.22,92342.0,68.127,68.1843,68.0207,68.0779,92342.0
2018-02-16 13:30:00,83.23,83.45,83.09,83.35,121363.0,68.0861,68.2661,67.9716,68.1843,121363.0
2018-02-16 13:40:00,83.37,83.52,83.36,83.37,117359.0,68.2007,68.3234,68.1925,68.2007,117359.0
2018-02-16 13:50:00,83.36,83.44,83.27,83.43,66500.0,68.1925,68.2579,68.1189,68.2497,66500.0
2018-02-16 14:00:00,83.43,83.62,83.41,83.47,96073.0,68.2497,68.4052,68.2334,68.2825,96073.0
2018-02-16 14:10:00,83.47,83.56,83.1,83.22,87979.0,68.2825,68.3561,67.9798,68.0779,87979.0
2018-02-16 14:20:00,83.22,83.22,82.99,83.13,84913.0,68.0779,68.0779,67.8898,68.0043,84913.0
2018-02-16 14:30:00,83.14,83.31,83.03,83.26,57659.0,68.0125,68.1516,67.9225,68.1107,57659.0
2018-02-16 14:40:00,83.26,83.29,83.08,83.28,74567.0,68.1107,68.1352,67.9634,68.127,74567.0
2018-02-16 14:50:00,83.26,83.46,83.16,83.44,106308.0,68.1107,68.2743,68.0289,68.2579,106308.0
2018-02-16 15:00:00,83.43,83.43,83.2,83.4,108459.0,68.2497,68.2497,68.0616,68.2252,108459.0
2018-02-16 15:10:00,83.4,83.4,83.29,83.37,71081.0,68.2252,68.2252,68.1352,68.2007,71081.0
2018-02-16 15:20:00,83.37,83.42,83.28,83.33,101216.0,68.2007,68.2416,68.127,68.1679,101216.0
2018-02-16 15:30:00,83.32,83.42,83.18,83.42,162620.0,68.1598,68.2416,68.0452,68.2416,162620.0
2018-02-16 15:40:00,83.42,83.6,83.3,83.51,293977.0,68.2416,68.3888,68.1434,68.3152,293977.0
2018-02-16 15:50:00,83.51,83.66,83.16,83.35,712668.0,68.3152,68.4379,68.0289,68.1843,712668.0
2018-02-20 09:30:00,83.16,83.37,81.64,82.66,399074.0,68.0289,68.2007,66.7854,67.6198,399074.0
2018-02-20 09:40:00,82.77,83.0,81.55,82.43,346804.0,67.7098,67.898,66.7118,67.4317,346804.0
2018-02-20 09:50:00,82.4,82.5,81.94,82.03,115224.0,67.4071,67.489,67.0308,67.1045,115224.0
2018-02-20 10:00:00,82.04,82.16,81.46,81.54,154356.0,67.1127,67.2108,66.6382,66.7036,154356.0
2018-02-20 10:10:00,81.54,81.97,81.53,81.6,191115.0,66.7036,67.0554,66.6954,66.7527,191115.0
2018-02-20 10:20:00,81.61,81.74,81.48,81.58,111566.0,66.7609,66.8672,66.6545,66.7363,111566.0
2018-02-20 10:30:00,81.56,81.58,81.07,81.13,135762.0,66.72,66.7363,66.3191,66.3682,135762.0
2018-02-20 10:40:00,81.14,81.26,81.03,81.22,137613.0,66.3764,66.4746,66.2864,66.4419,137613.0
2018-02-20 10:50:00,81.22,81.25,80.87,80.95,157925.0,66.4419,66.4664,66.1555,66.221,157925.0
2018-02-20 11:00:00,80.94,81.16,80.93,81.15,207247.0,66.2128,66.3928,66.2046,66.3846,207247.0
2018-02-20 11:10:00,81.15,81.75,81.15,81.67,146737.0,66.3846,66.8754,66.3846,66.81,146737.0
2018-02-20 11:20:00,81.67,82.07,81.63,81.93,163894.0,66.81,67.1372,66.7773,67.0227,163894.0
2018-02-20 11:30:00,81.92,81.98,81.74,81.94,130956.0,67.0145,67.0636,66.8672,67.0308,130956.0
2018-02-20 11:40:00,81.92,81.96,81.42,81.59,127295.0,67.0145,67.0472,66.6055,66.7445,127295.0
2018-02-20 11:50:00,81.62,81.71,81.59,81.69,127869.0,66.7691,66.8427,66.7445,66.8263,127869.0
2018-02-20 12:00:00,81.7,81.78,81.59,81.67,73980.0,66.8345,66.9,66.7445,66.81,73980.0
2018-02-20 12:10:00,81.71,81.95,81.71,81.92,149657.0,66.8427,67.039,66.8427,67.0145,149657.0
2018-02-20 12:20:00,81.9,81.92,81.78,81.83,57524.0,66.9981,67.0145,66.9,66.9409,57524.0
2018-02-20 12:30:00,81.83,82.11,81.83,82.08,204760.0,66.9409,67.1699,66.9409,67.1454,204760.0
2018-02-20 12:40:00,82.09,82.43,82.08,82.28,127619.0,67.1536,67.4317,67.1454,67.309,127619.0
2018-02-20 12:50:00,82.29,82.29,82.04,82.2,47052.0,67.3172,67.3172,67.1127,67.2435,47052.0
2018-02-20 13:00:00,82.17,82.22,81.92,81.93,95340.0,67.219,67.2599,67.0145,67.0227,95340.0
2018-02-20 13:10:00,81.92,81.95,81.67,81.69,175368.0,67.0145,67.039,66.81,66.8263,175368.0
2018-02-20 13:20:00,81.69,81.72,81.58,81.67,131577.0,66.8263,66.8509,66.7363,66.81,131577.0
2018-02-20 13:30:00,81.66,81.69,81.43,81.55,95865.0,66.8018,66.8263,66.6136,66.7118,95865.0
2018-02-20 13:40:00,81.55,81.82,81.32,81.8,215663.0,66.7118,66.9327,66.5237,66.9163,215663.0
2018-02-20 13:50:00,81.8,81.86,81.61,81.69,148572.0,66.9163,66.9654,66.7609,66.8263,148572.0
2018-02-20 14:00:00,81.7,81.91,81.66,81.77,285624.0,66.8345,67.0063,66.8018,66.8918,285624.0
2018-02-20 14:10:00,81.77,81.93,81.57,81.91,210917.0,66.8918,67.0227,66.7282,67.0063,210917.0
2018-02-20 14:20:00,81.9,81.99,81.73,81.77,205452.0,66.9981,67.0717,66.8591,66.8918,205452.0
2018-02-20 14:30:00,81.76,81.85,81.58,81.63,374012.0,66.8836,66.9572,66.7363,66.7773,374012.0
2018-02-20 14:40:00,81.64,81.88,81.54,81.87,390867.0,66.7854,66.9818,66.7036,66.9736,390867.0
2018-02-20 14:50:00,81.87,81.93,81.73,81.93,138808.0,66.9736,67.0227,66.8591,67.0227,138808.0
2018-02-20 15:00:00,81.9,81.91,81.67,81.67,83966.0,66.9981,67.0063,66.81,66.81,83966.0
2018-02-20 15:10:00,81.67,81.76,81.56,81.7,168783.0,66.81,66.8836,66.72,66.8345,168783.0
2018-02-20 15:20:00,81.7,81.75,81.47,81.67,202552.0,66.8345,66.8754,66.6464,66.81,202552.0
2018-02-20 15:30:00,81.66,81.84,81.64,81.74,160128.0,66.8018,66.949,66.7854,66.8672,160128.0
2018-02-20 15:40:00,81.74,81.83,81.64,81.73,306501.0,66.8672,66.9409,66.7854,66.8591,306501.0
2018-02-20 15:50:00,81.74,81.82,81.59,81.6,478537.0,66.8672,66.9327,66.7445,66.7527,478537.0
2018-02-21 09:30:00,81.43,81.67,81.38,81.64,97677.0,66.6136,66.81,66.5727,66.7854,97677.0
2018-02-21 09:40:00,81.62,81.71,81.07,81.09,263335.0,66.7691,66.8427,66.3191,66.3355,263335.0
2018-02-21 09:50:00,81.1,81.17,80.73,80.74,152494.0,66.3437,66.4009,66.041,66.0492,152494.0
2018-02-21 10:00:00,80.75,80.77,80.51,80.62,258340.0,66.0574,66.0737,65.861,65.951,258340.0
2018-02-21 10:10:00,80.61,80.76,80.48,80.51,322076.0,65.9428,66.0656,65.8365,65.861,322076.0
2018-02-21 10:20:00,80.51,80.6,80.22,80.28,160940.0,65.861,65.9347,65.6238,65.6729,160940.0
2018-02-21 10:30:00,80.25,80.56,80.24,80.47,226967.0,65.6483,65.9019,65.6402,65.8283,226967.0
2018-02-21 10:40:00,80.47,80.59,80.4,80.51,210956.0,65.8283,65.9265,65.7711,65.861,210956.0
2018-02-21 10:50:00,80.52,80.61,80.45,80.45,120213.0,65.8692,65.9428,65.812,65.812,120213.0
2018-02-21 11:00:00,80.45,80.5,80.4,80.44,161970.0,65.812,65.8529,65.7711,65.8038,161970.0
2018-02-21 11:10:00,80.44,80.46,80.25,80.3,227488.0,65.8038,65.8201,65.6483,65.6892,227488.0
2018-02-21 11:20:00,80.3,80.56,80.28,80.54,207538.0,65.6892,65.9019,65.6729,65.8856,207538.0
2018-02-21 11:30:00,80.53,80.69,80.42,80.64,131504.0,65.8774,66.0083,65.7874,65.9674,131504.0
2018-02-21 11:40:00,80.63,80.78,80.46,80.6,144344.0,65.9592,66.0819,65.8201,65.9347,144344.0
2018-02-21 11:50:00,80.59,80.85,80.56,80.69,156243.0,65.9265,66.1392,65.9019,66.0083,156243.0
2018-02-21 12:00:00,80.69,80.92,80.67,80.9,65118.0,66.0083,66.1964,65.9919,66.1801,65118.0
2018-02-21 12:10:00,80.92,81.21,80.88,81.15,72112.0,66.1964,66.4337,66.1637,66.3846,72112.0
2018-02-21 12:20:00,81.17,81.17,80.93,81.12,75301.0,66.4009,66.4009,66.2046,66.36,75301.0
2018-02-21 12:30:00,81.13,81.23,81.01,81.2,34927.0,66.3682,66.45,66.2701,66.4255,34927.0
2018-02-21 12:40:00,81.21,81.32,81.14,81.18,60493.0,66.4337,66.5237,66.3764,66.4091,60493.0
2018-02-21 12:50:00,81.17,81.21,81.13,81.15,32815.0,66.4009,66.4337,66.3682,66.3846,32815.0
2018-02-21 13:00:00,81.15,81.24,81.13,81.16,37040.0,66.3846,66.4582,66.3682,66.3928,37040.0
2018-02-21 13:10:00,81.15,81.21,80.96,81.15,69006.0,66.3846,66.4337,66.2292,66.3846,69006.0
2018-02-21 13:20:00,81.16,81.16,81.05,81.11,36335.0,66.3928,66.3928,66.3028,66.3519,36335.0
2018-02-21 13:30:00,81.12,81.22,81.1,81.19,43618.0,66.36,66.4419,66.3437,66.4173,43618.0
2018-02-21 13:40:00,81.19,81.21,81.11,81.18,41465.0,66.4173,66.4337,66.3519,66.4091,41465.0
2018-02-21 13:50:00,81.19,81.28,81.16,81.22,45691.0,66.4173,66.4909,66.3928,66.4419,45691.0
2018-02-21 14:00:00,81.2,81.62,81.14,81.5,65355.0,66.4255,66.7691,66.3764,66.6709,65355.0
2018-02-21 14:10:00,81.53,81.64,81.46,81.54,64189.0,66.6954,66.7854,66.6382,66.7036,64189.0
2018-02-21 14:20:00,81.55,81.6,81.24,81.26,66214.0,66.7118,66.7527,66.4582,66.4746,66214.0
2018-02-21 14:30:00,81.27,81.35,81.13,81.27,60258.0,66.4828,66.5482,66.3682,66.4828,60258.0
2018-02-21 14:40:00,81.27,81.29,81.01,81.03,73822.0,66.4828,66.4991,66.2701,66.2864,73822.0
2018-02-21 14:50:00,81.0,81.25,80.85,81.16,135227.0,66.2619,66.4664,66.1392,66.3928,135227.0
2018-02-21 15:00:00,81.14,81.15,80.83,80.86,166976.0,66.3764,66.3846,66.1228,66.1474,166976.0
2018-02-21 15:10:00,80.85,80.99,80.72,80.92,138418.0,66.1392,66.2537,66.0328,66.1964,138418.0
2018-02-21 15:20:00,80.93,81.18,80.79,81.17,104130.0,66.2046,66.4091,66.0901,66.4009,104130.0
2018-02-21 15:30:00,81.17,81.27,80.98,81.0,237908.0,66.4009,66.4828,66.2455,66.2619,237908.0
2018-02-21 15:40:00,81.0,81.05,80.78,80.95,233296.0,66.2619,66.3028,66.0819,66.221,233296.0
2018-02-21 15:50:00,80.95,81.02,80.7,80.71,481916.0,66.221,66.2782,66.0165,66.0246,481916.0
2018-02-22 09:30:00,80.91,81.4,80.76,81.12,127145.0,66.1883,66.5891,66.0656,66.36,127145.0
2018-02-22 09:40:00,81.12,81.28,80.95,81.02,92871.0,66.36,66.4909,66.221,66.2782,92871.0
2018-02-22 09:50:00,81.0,81.05,80.86,80.96,106867.0,66.2619,66.3028,66.1474,66.2292,106867.0
2018-02-22 10:00:00,80.96,81.08,80.85,81.07,86867.0,66.2292,66.3273,66.1392,66.3191,86867.0
2018-02-22 10:10:00,81.07,81.25,81.06,81.19,104449.0,66.3191,66.4664,66.311,66.4173,104449.0
2018-02-22 10:20:00,81.19,81.56,81.12,81.4,123010.0,66.4173,66.72,66.36,66.5891,123010.0
2018-02-22 10:30:00,81.4,81.49,81.29,81.46,59796.0,66.5891,66.6627,66.4991,66.6382,59796.0
2018-02-22 10:40:00,81.47,81.81,81.37,81.73,102719.0,66.6464,66.9245,66.5646,66.8591,102719.0
2018-02-22 10:50:00,81.73,81.8,81.48,81.55,85050.0,66.8591,66.9163,66.6545,66.7118,85050.0
2018-02-22 11:00:00,81.55,81.81,81.5,81.8,125317.0,66.7118,66.9245,66.6709,66.9163,125317.0
2018-02-22 11:10:00,81.8,81.81,81.62,81.65,89608.0,66.9163,66.9245,66.7691,66.7936,89608.0
2018-02-22 11:20:00,81.66,81.79,81.59,81.71,72892.0,66.8018,66.9081,66.7445,66.8427,72892.0
2018-02-22 11:30:00,81.7,81.73,81.5,81.56,64655.0,66.8345,66.8591,66.6709,66.72,64655.0
2018-02-22 11:40:00,81.57,81.69,81.57,81.66,51761.0,66.7282,66.8263,66.7282,66.8018,51761.0
2018-02-22 11:50:00,81.64,81.76,81.5,81.55,72327.0,66.7854,66.8836,66.6709,66.7118,72327.0
2018-02-22 12:00:00,81.54,81.6,81.42,81.52,42251.0,66.7036,66.7527,66.6055,66.6873,42251.0
2018-02-22 12:10:00,81.52,81.64,81.47,81.62,49879.0,66.6873,66.7854,66.6464,66.7691,49879.0
2018-02-22 12:20:00,81.62,81.69,81.61,81.63,52368.0,66.7691,66.8263,66.7609,66.7773,52368.0
2018-02-22 12:30:00,81.64,81.65,81.53,81.62,38239.0,66.7854,66.7936,66.6954,66.7691,38239.0
2018-02-22 12:40:00,81.63,81.67,81.37,81.37,89135.0,66.7773,66.81,66.5646,66.5646,89135.0
2018-02-22 12:50:00,81.34,81.52,81.29,81.39,44976.0,66.54,66.6873,66.4991,66.5809,44976.0
2018-02-22 13:00:00,81.38,81.47,81.35,81.4,32956.0,66.5727,66.6464,66.5482,66.5891,32956.0
2018-02-22 13:10:00,81.39,81.39,81.14,81.17,36839.0,66.5809,66.5809,66.3764,66.4009,36839.0
2018-02-22 13:20:00,81.17,81.29,81.13,81.25,31133.0,66.4009,66.4991,66.3682,66.4664,31133.0
2018-02-22 13:30:00,81.27,81.27,81.13,81.26,35722.0,66.4828,66.4828,66.3682,66.4746,35722.0
2018-02-22 13:40:00,81.26,81.26,80.93,80.98,60578.0,66.4746,66.4746,66.2046,66.2455,60578.0
2018-02-22 13:50:00,80.95,81.17,80.93,81.09,79091.0,66.221,66.4009,66.2046,66.3355,79091.0
2018-02-22 14:00:00,81.08,81.24,81.07,81.13,39056.0,66.3273,66.4582,66.3191,66.3682,39056.0
2018-02-22 14:10:00,81.11,81.14,81.05,81.12,46628.0,66.3519,66.3764,66.3028,66.36,46628.0
2018-02-22 14:20:00,81.13,81.23,81.0,81.21,66294.0,66.3682,66.45,66.2619,66.4337,66294.0
2018-02-22 14:30:00,81.22,81.27,81.13,81.17,36836.0,66.4419,66.4828,66.3682,66.4009,36836.0
2018-02-22 14:40:00,81.18,81.19,80.97,80.97,108667.0,66.4091,66.4173,66.2373,66.2373,108667.0
2018-02-22 14:50:00,80.98,81.03,80.71,80.73,56267.0,66.2455,66.2864,66.0246,66.041,56267.0
2018-02-22 15:00:00,80.74,80.81,80.63,80.66,79300.0,66.0492,66.1065,65.9592,65.9837,79300.0
2018-02-22 15:10:00,80.65,80.86,80.64,80.79,74317.0,65.9756,66.1474,65.9674,66.0901,74317.0
2018-02-22 15:20:00,80.81,80.82,80.64,80.66,71757.0,66.1065,66.1146,65.9674,65.9837,71757.0
2018-02-22 15:30:00,80.68,80.74,80.52,80.54,143023.0,66.0001,66.0492,65.8692,65.8856,143023.0
2018-02-22 15:40:00,80.54,80.64,80.21,80.25,298593.0,65.8856,65.9674,65.6156,65.6483,298593.0
2018-02-22 15:50:00,80.25,80.52,80.22,80.41,327100.0,65.6483,65.8692,65.6238,65.7792,327100.0
2018-02-23 09:30:00,80.95,81.2,80.45,80.65,134689.0,66.221,66.4255,65.812,65.9756,134689.0
2018-02-23 09:40:00,80.66,80.76,80.58,80.7,56066.0,65.9837,66.0656,65.9183,66.0165,56066.0
2018-02-23 09:50:00,80.65,80.93,80.6,80.9,445303.0,65.9756,66.2046,65.9347,66.1801,445303.0
2018-02-23 10:00:00,80.91,81.17,80.88,80.96,50041.0,66.1883,66.4009,66.1637,66.2292,50041.0
2018-02-23 10:10:00,80.98,80.98,80.66,80.69,142065.0,66.2455,66.2455,65.9837,66.0083,142065.0
2018-02-23 10:20:00,80.71,80.73,80.49,80.51,62725.0,66.0246,66.041,65.8447,65.861,62725.0
2018-02-23 10:30:00,80.51,80.67,80.48,80.59,36943.0,65.861,65.9919,65.8365,65.9265,36943.0
2018-02-23 10:40:00,80.61,80.71,80.57,80.67,65055.0,65.9428,66.0246,65.9101,65.9919,65055.0
2018-02-23 10:50:00,80.67,80.72,80.62,80.7,36267.0,65.9919,66.0328,65.951,66.0165,36267.0
2018-02-23 11:00:00,80.71,80.88,80.71,80.84,46630.0,66.0246,66.1637,66.0246,66.131,46630.0
2018-02-23 11:10:00,80.83,80.85,80.6,80.6,30497.0,66.1228,66.1392,65.9347,65.9347,30497.0
2018-02-23 11:20:00,80.62,80.66,80.52,80.62,78439.0,65.951,65.9837,65.8692,65.951,78439.0
2018-02-23 11:30:00,80.61,80.63,80.33,80.34,105324.0,65.9428,65.9592,65.7138,65.722,105324.0
2018-02-23 11:40:00,80.33,80.47,80.31,80.43,41457.0,65.7138,65.8283,65.6974,65.7956,41457.0
2018-02-23 11:50:00,80.43,80.6,80.4,80.53,48417.0,65.7956,65.9347,65.7711,65.8774,48417.0
2018-02-23 12:00:00,80.55,80.63,80.51,80.52,25266.0,65.8938,65.9592,65.861,65.8692,25266.0
2018-02-23 12:10:00,80.51,80.57,80.45,80.48,244200.0,65.861,65.9101,65.812,65.8365,244200.0
2018-02-23 12:20:00,80.49,80.51,80.31,80.32,34040.0,65.8447,65.861,65.6974,65.7056,34040.0
2018-02-23 12:30:00,80.33,80.34,80.21,80.31,40089.0,65.7138,65.722,65.6156,65.6974,40089.0
2018-02-23 12:40:00,80.31,80.34,80.17,80.28,50172.0,65.6974,65.722,65.5829,65.6729,50172.0
2018-02-23 12:50:00,80.27,80.36,80.25,80.3,49028.0,65.6647,65.7383,65.6483,65.6892,49028.0
2018-02-23 13:00:00,80.3,80.3,80.1,80.14,59378.0,65.6892,65.6892,65.5256,65.5584,59378.0
2018-02-23 13:10:00,80.16,80.18,80.03,80.06,35589.0,65.5747,65.5911,65.4684,65.4929,35589.0
2018-02-23 13:20:00,80.07,80.13,80.05,80.11,99723.0,65.5011,65.5502,65.4847,65.5338,99723.0
2018-02-23 13:30:00,80.11,80.2,80.11,80.15,51973.0,65.5338,65.6074,65.5338,65.5665,51973.0
2018-02-23 13:40:00,80.15,80.15,79.98,80.03,96807.0,65.5665,65.5665,65.4275,65.4684,96807.0
2018-02-23 13:50:00,80.04,80.05,79.93,80.05,76216.0,65.4766,65.4847,65.3866,65.4847,76216.0
2018-02-23 14:00:00,80.04,80.05,79.93,80.01,76504.0,65.4766,65.4847,65.3866,65.452,76504.0
2018-02-23 14:10:00,80.02,80.05,79.97,80.0,80404.0,65.4602,65.4847,65.4193,65.4438,80404.0
2018-02-23 14:20:00,79.97,80.07,79.96,80.03,78201.0,65.4193,65.5011,65.4111,65.4684,78201.0
2018-02-23 14:30:00,80.05,80.06,79.92,79.93,75936.0,65.4847,65.4929,65.3784,65.3866,75936.0
2018-02-23 14:40:00,79.93,80.01,79.89,79.97,108656.0,65.3866,65.452,65.3538,65.4193,108656.0
2018-02-23 14:50:00,79.99,80.02,79.96,79.99,63473.0,65.4357,65.4602,65.4111,65.4357,63473.0
2018-02-23 15:00:00,79.98,80.17,79.98,80.08,219372.0,65.4275,65.5829,65.4275,65.5093,219372.0
2018-02-23 15:10:00,80.08,80.09,79.97,80.0,182932.0,65.5093,65.5175,65.4193,65.4438,182932.0
2018-02-23 15:20:00,80.0,80.32,79.99,80.31,216065.0,65.4438,65.7056,65.4357,65.6974,216065.0
2018-02-23 15:30:00,80.31,80.44,80.29,80.3,151200.0,65.6974,65.8038,65.6811,65.6892,151200.0
2018-02-23 15:40:00,80.33,80.41,80.26,80.31,174851.0,65.7138,65.7792,65.6565,65.6974,174851.0
2018-02-23 15:50:00,80.31,80.41,80.22,80.4,584344.0,65.6974,65.7792,65.6238,65.7711,584344.0
2018-02-26 09:30:00,81.4,81.4,80.44,80.46,316517.0,66.5891,66.5891,65.8038,65.8201,316517.0
2018-02-26 09:40:00,80.48,80.94,80.32,80.85,692475.0,65.8365,66.2128,65.7056,66.1392,692475.0
2018-02-26 09:50:00,80.87,80.9,80.74,80.87,201456.0,66.1555,66.1801,66.0492,66.1555,201456.0
2018-02-26 10:00:00,80.87,81.19,80.82,81.15,82699.0,66.1555,66.4173,66.1146,66.3846,82699.0
2018-02-26 10:10:00,81.13,81.26,80.99,81.25,103496.0,66.3682,66.4746,66.2537,66.4664,103496.0
2018-02-26 10:20:00,81.25,81.32,81.17,81.29,78708.0,66.4664,66.5237,66.4009,66.4991,78708.0
2018-02-26 10:30:00,81.3,81.31,81.16,81.3,121915.0,66.5073,66.5155,66.3928,66.5073,121915.0
2018-02-26 10:40:00,81.3,81.57,81.27,81.57,54252.0,66.5073,66.7282,66.4828,66.7282,54252.0
2018-02-26 10:50:00,81.56,81.56,81.49,81.54,56710.0,66.72,66.72,66.6627,66.7036,56710.0
2018-02-26 11:00:00,81.54,81.76,81.49,81.74,99881.0,66.7036,66.8836,66.6627,66.8672,99881.0
2018-02-26 11:10:00,81.74,81.91,81.71,81.88,77707.0,66.8672,67.0063,66.8427,66.9818,77707.0
2018-02-26 11:20:00,81.89,81.94,81.77,81.78,80223.0,66.9899,67.0308,66.8918,66.9,80223.0
2018-02-26 11:30:00,81.79,81.85,81.58,81.62,79778.0,66.9081,66.9572,66.7363,66.7691,79778.0
2018-02-26 11:40:00,81.63,81.75,81.51,81.55,110776.0,66.7773,66.8754,66.6791,66.7118,110776.0
2018-02-26 11:50:00,81.55,81.58,81.45,81.57,65049.0,66.7118,66.7363,66.63,66.7282,65049.0
2018-02-26 12:00:00,81.58,81.69,81.54,81.58,153688.0,66.7363,66.8263,66.7036,66.7363,153688.0
2018-02-26 12:10:00,81.6,81.78,81.59,81.65,87934.0,66.7527,66.9,66.7445,66.7936,87934.0
2018-02-26 12:20:00,81.65,81.69,81.46,81.48,114588.0,66.7936,66.8263,66.6382,66.6545,114588.0
2018-02-26 12:30:00,81.5,81.5,81.36,81.4,169663.0,66.6709,66.6709,66.5564,66.5891,169663.0
2018-02-26 12:40:00,81.4,81.59,81.37,81.59,151230.0,66.5891,66.7445,66.5646,66.7445,151230.0
2018-02-26 12:50:00,81.58,81.73,81.58,81.71,80823.0,66.7363,66.8591,66.7363,66.8427,80823.0
2018-02-26 13:00:00,81.71,81.83,81.71,81.83,76252.0,66.8427,66.9409,66.8427,66.9409,76252.0
2018-02-26 13:10:00,81.83,81.83,81.74,81.8,53056.0,66.9409,66.9409,66.8672,66.9163,53056.0
2018-02-26 13:20:00,81.81,81.84,81.75,81.81,36160.0,66.9245,66.949,66.8754,66.9245,36160.0
2018-02-26 13:30:00,81.82,81.91,81.79,81.91,48458.0,66.9327,67.0063,66.9081,67.0063,48458.0
2018-02-26 13:40:00,81.9,81.93,81.87,81.91,41044.0,66.9981,67.0227,66.9736,67.0063,41044.0
2018-02-26 13:50:00,81.91,81.95,81.81,81.91,64334.0,67.0063,67.039,66.9245,67.0063,64334.0
2018-02-26 14:00:00,81.9,81.96,81.88,81.95,63470.0,66.9981,67.0472,66.9818,67.039,63470.0
2018-02-26 14:10:00,81.95,82.16,81.77,82.14,82009.0,67.039,67.2108,66.8918,67.1945,82009.0
2018-02-26 14:20:00,82.14,82.15,81.99,81.99,70932.0,67.1945,67.2026,67.0717,67.0717,70932.0
2018-02-26 14:30:00,81.98,82.0,81.86,81.87,55277.0,67.0636,67.0799,66.9654,66.9736,55277.0
2018-02-26 14:40:00,81.87,81.96,81.82,81.93,94489.0,66.9736,67.0472,66.9327,67.0227,94489.0
2018-02-26 14:50:00,81.93,82.07,81.89,82.07,75499.0,67.0227,67.1372,66.9899,67.1372,75499.0
2018-02-26 15:00:00,82.06,82.2,82.03,82.17,100157.0,67.129,67.2435,67.1045,67.219,100157.0
2018-02-26 15:10:00,82.18,82.33,82.17,82.33,99110.0,67.2272,67.3499,67.219,67.3499,99110.0
2018-02-26 15:20:00,82.34,82.48,82.34,82.41,130342.0,67.3581,67.4726,67.3581,67.4153,130342.0
2018-02-26 15:30:00,82.43,82.43,82.26,82.31,166565.0,67.4317,67.4317,67.2926,67.3335,166565.0
2018-02-26 15:40:00,82.32,82.36,82.06,82.09,238240.0,67.3417,67.3744,67.129,67.1536,238240.0
2018-02-26 15:50:00,82.09,82.47,82.09,82.43,445363.0,67.1536,67.4644,67.1536,67.4317,445363.0
2018-02-27 09:30:00,82.62,82.69,82.26,82.26,168149.0,67.5871,67.6444,67.2926,67.2926,168149.0
2018-02-27 09:40:00,82.25,82.5,82.04,82.29,116343.0,67.2844,67.489,67.1127,67.3172,116343.0
2018-02-27 09:50:00,82.31,82.43,82.1,82.15,91553.0,67.3335,67.4317,67.1617,67.2026,91553.0
2018-02-27 10:00:00,82.15,82.4,82.04,82.38,170151.0,67.2026,67.4071,67.1127,67.3908,170151.0
2018-02-27 10:10:00,82.39,82.47,82.32,82.42,62141.0,67.399,67.4644,67.3417,67.4235,62141.0
2018-02-27 10:20:00,82.42,82.64,82.4,82.47,45494.0,67.4235,67.6035,67.4071,67.4644,45494.0
2018-02-27 10:30:00,82.5,82.5,82.24,82.25,47323.0,67.489,67.489,67.2763,67.2844,47323.0
2018-02-27 10:40:00,82.26,82.27,81.97,82.0,57728.0,67.2926,67.3008,67.0554,67.0799,57728.0
2018-02-27 10:50:00,82.0,82.05,81.75,81.86,57767.0,67.0799,67.1208,66.8754,66.9654,57767.0
2018-02-27 11:00:00,81.85,81.97,81.79,81.97,75401.0,66.9572,67.0554,66.9081,67.0554,75401.0
2018-02-27 11:10:00,81.98,82.15,81.94,82.05,45085.0,67.0636,67.2026,67.0308,67.1208,45085.0
2018-02-27 11:20:00,82.04,82.07,81.89,82.02,50515.0,67.1127,67.1372,66.9899,67.0963,50515.0
2018-02-27 11:30:00,82.03,82.23,81.97,82.05,45033.0,67.1045,67.2681,67.0554,67.1208,45033.0
2018-02-27 11:40:00,82.04,82.12,81.97,82.07,41185.0,67.1127,67.1781,67.0554,67.1372,41185.0
2018-02-27 11:50:00,82.08,82.1,81.8,81.85,40664.0,67.1454,67.1617,66.9163,66.9572,40664.0
2018-02-27 12:00:00,81.84,81.92,81.7,81.75,154211.0,66.949,67.0145,66.8345,66.8754,154211.0
2018-02-27 12:10:00,81.74,81.75,81.54,81.59,60152.0,66.8672,66.8754,66.7036,66.7445,60152.0
2018-02-27 12:20:00,81.6,81.7,81.44,81.68,149372.0,66.7527,66.8345,66.6218,66.8182,149372.0
2018-02-27 12:30:00,81.66,81.78,81.62,81.73,330990.0,66.8018,66.9,66.7691,66.8591,330990.0
2018-02-27 12:40:00,81.72,81.75,81.6,81.69,43680.0,66.8509,66.8754,66.7527,66.8263,43680.0
2018-02-27 12:50:00,81.7,81.86,81.7,81.76,39426.0,66.8345,66.9654,66.8345,66.8836,39426.0
2018-02-27 13:00:00,81.75,81.76,81.59,81.73,50630.0,66.8754,66.8836,66.7445,66.8591,50630.0
2018-02-27 13:10:00,81.76,81.78,81.55,81.66,37002.0,66.8836,66.9,66.7118,66.8018,37002.0
2018-02-27 13:20:00,81.68,81.74,81.63,81.64,24949.0,66.8182,66.8672,66.7773,66.7854,24949.0
2018-02-27 13:30:00,81.63,81.63,81.46,81.48,27806.0,66.7773,66.7773,66.6382,66.6545,27806.0
2018-02-27 13:40:00,81.47,81.71,81.44,81.52,417664.0,66.6464,66.8427,66.6218,66.6873,417664.0
2018-02-27 13:50:00,81.52,81.52,81.29,81.3,68372.0,66.6873,66.6873,66.4991,66.5073,68372.0
2018-02-27 14:00:00,81.3,81.36,81.06,81.25,94596.0,66.5073,66.5564,66.311,66.4664,94596.0
2018-02-27 14:10:00,81.25,81.35,81.1,81.3,60823.0,66.4664,66.5482,66.3437,66.5073,60823.0
2018-02-27 14:20:00,81.3,81.42,81.17,81.37,81531.0,66.5073,66.6055,66.4009,66.5646,81531.0
2018-02-27 14:30:00,81.37,81.44,81.31,81.42,90699.0,66.5646,66.6218,66.5155,66.6055,90699.0
2018-02-27 14:40:00,81.42,81.43,81.25,81.29,56799.0,66.6055,66.6136,66.4664,66.4991,56799.0
2018-02-27 14:50:00,81.3,81.61,81.3,81.56,52860.0,66.5073,66.7609,66.5073,66.72,52860.0
2018-02-27 15:00:00,81.57,81.58,81.42,81.43,46489.0,66.7282,66.7363,66.6055,66.6136,46489.0
2018-02-27 15:10:00,81.43,81.5,81.37,81.46,224016.0,66.6136,66.6709,66.5646,66.6382,224016.0
2018-02-27 15:20:00,81.48,81.63,81.45,81.61,74332.0,66.6545,66.7773,66.63,66.7609,74332.0
2018-02-27 15:30:00,81.64,81.7,81.39,81.52,85928.0,66.7854,66.8345,66.5809,66.6873,85928.0
2018-02-27 15:40:00,81.52,81.63,81.42,81.57,140084.0,66.6873,66.7773,66.6055,66.7282,140084.0
2018-02-27 15:50:00,81.58,81.59,81.22,81.22,470363.0,66.7363,66.7445,66.4419,66.4419,470363.0
2018-02-28 09:30:00,81.52,81.61,81.03,81.13,163908.0,66.6873,66.7609,66.2864,66.3682,163908.0
2018-02-28 09:40:00,81.09,81.48,81.06,81.45,631103.0,66.3355,66.6545,66.311,66.63,631103.0
2018-02-28 09:50:00,81.46,81.55,81.42,81.51,101382.0,66.6382,66.7118,66.6055,66.6791,101382.0
2018-02-28 10:00:00,81.52,81.54,81.13,81.18,127944.0,66.6873,66.7036,66.3682,66.4091,127944.0
2018-02-28 10:10:00,81.19,81.22,81.04,81.17,90277.0,66.4173,66.4419,66.2946,66.4009,90277.0
2018-02-28 10:20:00,81.17,81.17,80.92,81.03,97782.0,66.4009,66.4009,66.1964,66.2864,97782.0
2018-02-28 10:30:00,81.04,81.33,81.02,81.28,109417.0,66.2946,66.5318,66.2782,66.4909,109417.0
2018-02-28 10:40:00,81.28,81.29,81.13,81.22,242552.0,66.4909,66.4991,66.3682,66.4419,242552.0
2018-02-28 10:50:00,81.23,81.29,81.1,81.24,132202.0,66.45,66.4991,66.3437,66.4582,132202.0
2018-02-28 11:00:00,81.24,81.28,81.11,81.14,77971.0,66.4582,66.4909,66.3519,66.3764,77971.0
2018-02-28 11:10:00,81.11,81.28,81.03,81.21,60373.0,66.3519,66.4909,66.2864,66.4337,60373.0
2018-02-28 11:20:00,81.2,81.24,80.99,81.08,67004.0,66.4255,66.4582,66.2537,66.3273,67004.0
2018-02-28 11:30:00,81.08,81.09,80.8,80.81,50154.0,66.3273,66.3355,66.0983,66.1065,50154.0
2018-02-28 11:40:00,80.81,81.03,80.78,80.95,110684.0,66.1065,66.2864,66.0819,66.221,110684.0
2018-02-28 11:50:00,80.96,81.02,80.88,80.97,73063.0,66.2292,66.2782,66.1637,66.2373,73063.0
2018-02-28 12:00:00,80.97,81.11,80.95,81.1,46323.0,66.2373,66.3519,66.221,66.3437,46323.0
2018-02-28 12:10:00,81.09,81.1,80.94,80.95,56372.0,66.3355,66.3437,66.2128,66.221,56372.0
2018-02-28 12:20:00,80.95,81.02,80.71,80.73,121528.0,66.221,66.2782,66.0246,66.041,121528.0
2018-02-28 12:30:00,80.73,80.73,80.58,80.7,111205.0,66.041,66.041,65.9183,66.0165,111205.0
2018-02-28 12:40:00,80.68,80.69,80.45,80.67,83149.0,66.0001,66.0083,65.812,65.9919,83149.0
2018-02-28 12:50:00,80.66,80.68,80.44,80.45,60063.0,65.9837,66.0001,65.8038,65.812,60063.0
2018-02-28 13:00:00,80.45,80.46,80.35,80.42,75131.0,65.812,65.8201,65.7302,65.7874,75131.0
2018-02-28 13:10:00,80.43,80.52,80.38,80.4,182047.0,65.7956,65.8692,65.7547,65.7711,182047.0
2018-02-28 13:20:00,80.41,80.5,80.39,80.46,70469.0,65.7792,65.8529,65.7629,65.8201,70469.0
2018-02-28 13:30:00,80.47,80.58,80.47,80.56,49321.0,65.8283,65.9183,65.8283,65.9019,49321.0
2018-02-28 13:40:00,80.58,80.8,80.56,80.78,80267.0,65.9183,66.0983,65.9019,66.0819,80267.0
2018-02-28 13:50:00,80.78,81.06,80.7,81.05,61767.0,66.0819,66.311,66.0165,66.3028,61767.0
2018-02-28 14:00:00,81.03,81.17,80.9,80.91,54742.0,66.2864,66.4009,66.1801,66.1883,54742.0
2018-02-28 14:10:00,80.92,80.98,80.75,80.79,65594.0,66.1964,66.2455,66.0574,66.0901,65594.0
2018-02-28 14:20:00,80.8,80.96,80.8,80.86,44882.0,66.0983,66.2292,66.0983,66.1474,44882.0
2018-02-28 14:30:00,80.85,80.86,80.69,80.71,61123.0,66.1392,66.1474,66.0083,66.0246,61123.0
2018-02-28 14:40:00,80.71,80.77,80.59,80.61,73761.0,66.0246,66.0737,65.9265,65.9428,73761.0
2018-02-28 14:50:00,80.63,80.63,80.5,80.55,59464.0,65.9592,65.9592,65.8529,65.8938,59464.0
2018-02-28 15:00:00,80.56,80.65,80.39,80.52,309388.0,65.9019,65.9756,65.7629,65.8692,309388.0
2018-02-28 15:10:00,80.52,80.54,80.38,80.43,79172.0,65.8692,65.8856,65.7547,65.7956,79172.0
2018-02-28 15:20:00,80.42,80.42,80.15,80.27,116721.0,65.7874,65.7874,65.5665,65.6647,116721.0
2018-02-28 15:30:00,80.28,80.41,80.21,80.4,102751.0,65.6729,65.7792,65.6156,65.7711,102751.0
2018-02-28 15:40:00,80.43,80.44,80.03,80.12,259155.0,65.7956,65.8038,65.4684,65.542,259155.0
2018-02-28 15:50:00,80.12,80.17,79.84,79.86,543489.0,65.542,65.5829,65.3129,65.3293,543489.0
2018-03-01 09:30:00,79.79,79.83,79.15,79.22,232045.0,65.272,65.3048,64.7485,64.8058,232045.0
2018-03-01 09:40:00,79.2,79.22,78.83,79.11,186422.0,64.7894,64.8058,64.4867,64.7158,186422.0
2018-03-01 09:50:00,79.12,79.14,78.91,79.03,154636.0,64.724,64.7403,64.5522,64.6503,154636.0
2018-03-01 10:00:00,79.0,79.19,78.92,79.03,281756.0,64.6258,64.7812,64.5603,64.6503,281756.0
2018-03-01 10:10:00,79.01,79.23,78.9,79.13,151612.0,64.634,64.8139,64.544,64.7321,151612.0
2018-03-01 10:20:00,79.14,79.17,78.93,79.12,193742.0,64.7403,64.7649,64.5685,64.724,193742.0
2018-03-01 10:30:00,79.12,79.49,79.01,79.29,245390.0,64.724,65.0266,64.634,64.863,245390.0
2018-03-01 10:40:00,79.28,79.34,79.21,79.24,275493.0,64.8548,64.9039,64.7976,64.8221,275493.0
2018-03-01 10:50:00,79.24,79.25,78.77,78.78,129988.0,64.8221,64.8303,64.4376,64.4458,129988.0
2018-03-01 11:00:00,78.78,79.22,78.76,79.14,90519.0,64.4458,64.8058,64.4295,64.7403,90519.0
2018-03-01 11:10:00,79.13,79.13,78.9,79.01,77006.0,64.7321,64.7321,64.544,64.634,77006.0
2018-03-01 11:20:00,79.0,79.07,78.78,78.82,97565.0,64.6258,64.683,64.4458,64.4785,97565.0
2018-03-01 11:30:00,78.82,78.89,78.77,78.81,62241.0,64.4785,64.5358,64.4376,64.4704,62241.0
2018-03-01 11:40:00,78.82,79.13,78.77,79.0,75882.0,64.4785,64.7321,64.4376,64.6258,75882.0
2018-03-01 11:50:00,78.99,79.01,78.89,78.95,99574.0,64.6176,64.634,64.5358,64.5849,99574.0
2018-03-01 12:00:00,78.95,78.96,78.55,78.63,95671.0,64.5849,64.5931,64.2577,64.3231,95671.0
2018-03-01 12:10:00,78.61,78.63,78.36,78.39,83617.0,64.3067,64.3231,64.1022,64.1268,83617.0
2018-03-01 12:20:00,78.39,78.53,78.31,78.44,113077.0,64.1268,64.2413,64.0613,64.1677,113077.0
2018-03-01 12:30:00,78.4,78.53,78.26,78.4,68612.0,64.135,64.2413,64.0204,64.135,68612.0
2018-03-01 12:40:00,78.39,78.52,78.31,78.48,73068.0,64.1268,64.2331,64.0613,64.2004,73068.0
2018-03-01 12:50:00,78.49,78.67,78.3,78.6,511537.0,64.2086,64.3558,64.0532,64.2986,511537.0
2018-03-01 13:00:00,78.6,78.61,78.1,78.3,141821.0,64.2986,64.3067,63.8895,64.0532,141821.0
2018-03-01 13:10:00,78.29,78.29,78.1,78.16,139245.0,64.045,64.045,63.8895,63.9386,139245.0
2018-03-01 13:20:00,78.16,78.43,78.07,78.38,92935.0,63.9386,64.1595,63.865,64.1186,92935.0
2018-03-01 13:30:00,78.34,78.56,78.33,78.5,149949.0,64.0859,64.2658,64.0777,64.2168,149949.0
2018-03-01 13:40:00,78.51,78.53,78.2,78.31,208482.0,64.2249,64.2413,63.9713,64.0613,208482.0
2018-03-01 13:50:00,78.32,78.4,78.14,78.15,382716.0,64.0695,64.135,63.9223,63.9304,382716.0
2018-03-01 14:00:00,78.13,78.22,77.87,78.05,141149.0,63.9141,63.9877,63.7014,63.8486,141149.0
2018-03-01 14:10:00,78.03,78.1,77.77,78.03,96956.0,63.8323,63.8895,63.6196,63.8323,96956.0
2018-03-01 14:20:00,78.05,78.16,77.87,78.11,103763.0,63.8486,63.9386,63.7014,63.8977,103763.0
2018-03-01 14:30:00,78.13,78.17,77.81,77.81,120226.0,63.9141,63.9468,63.6523,63.6523,120226.0
2018-03-01 14:40:00,77.82,78.03,77.81,77.83,70227.0,63.6605,63.8323,63.6523,63.6687,70227.0
2018-03-01 14:50:00,77.83,78.0,77.82,78.0,86854.0,63.6687,63.8077,63.6605,63.8077,86854.0
2018-03-01 15:00:00,78.02,78.23,77.82,78.17,290351.0,63.8241,63.9959,63.6605,63.9468,290351.0
2018-03-01 15:10:00,78.17,78.42,78.09,78.38,310223.0,63.9468,64.1513,63.8814,64.1186,310223.0
2018-03-01 15:20:00,78.39,78.44,78.22,78.24,91108.0,64.1268,64.1677,63.9877,64.0041,91108.0
2018-03-01 15:30:00,78.24,78.37,77.99,77.99,149394.0,64.0041,64.1104,63.7996,63.7996,149394.0
2018-03-01 15:40:00,77.98,78.18,77.86,78.17,188647.0,63.7914,63.955,63.6932,63.9468,188647.0
2018-03-01 15:50:00,78.19,78.5,78.14,78.27,461627.0,63.9632,64.2168,63.9223,64.0286,461627.0
2018-03-02 09:30:00,77.9,78.5,77.81,78.09,160739.0,63.7259,64.2168,63.6523,63.8814,160739.0
2018-03-02 09:40:00,78.06,78.17,77.91,78.03,97619.0,63.8568,63.9468,63.7341,63.8323,97619.0
2018-03-02 09:50:00,78.07,78.31,77.99,78.11,108178.0,63.865,64.0613,63.7996,63.8977,108178.0
2018-03-02 10:00:00,78.09,78.21,77.98,78.01,126765.0,63.8814,63.9795,63.7914,63.8159,126765.0
2018-03-02 10:10:00,78.01,78.13,77.93,78.01,71205.0,63.8159,63.9141,63.7505,63.8159,71205.0
2018-03-02 10:20:00,78.02,78.14,77.89,78.06,65392.0,63.8241,63.9223,63.7178,63.8568,65392.0
2018-03-02 10:30:00,78.06,78.26,78.02,78.14,222340.0,63.8568,64.0204,63.8241,63.9223,222340.0
2018-03-02 10:40:00,78.14,78.22,78.09,78.11,110771.0,63.9223,63.9877,63.8814,63.8977,110771.0
2018-03-02 10:50:00,78.13,78.13,77.98,77.99,103390.0,63.9141,63.9141,63.7914,63.7996,103390.0
2018-03-02 11:00:00,77.98,78.11,77.96,78.03,58565.0,63.7914,63.8977,63.775,63.8323,58565.0
2018-03-02 11:10:00,78.02,78.05,77.91,77.92,74328.0,63.8241,63.8486,63.7341,63.7423,74328.0
2018-03-02 11:20:00,77.92,78.14,77.91,78.11,112493.0,63.7423,63.9223,63.7341,63.8977,112493.0
2018-03-02 11:30:00,78.11,78.19,78.05,78.06,124122.0,63.8977,63.9632,63.8486,63.8568,124122.0
2018-03-02 11:40:00,78.06,78.26,78.06,78.15,248811.0,63.8568,64.0204,63.8568,63.9304,248811.0
2018-03-02 11:50:00,78.15,78.38,78.12,78.34,60030.0,63.9304,64.1186,63.9059,64.0859,60030.0
2018-03-02 12:00:00,78.35,78.5,78.32,78.41,50948.0,64.0941,64.2168,64.0695,64.1431,50948.0
2018-03-02 12:10:00,78.42,78.46,78.04,78.06,158819.0,64.1513,64.184,63.8405,63.8568,158819.0
2018-03-02 12:20:00,78.07,78.18,78.04,78.09,248535.0,63.865,63.955,63.8405,63.8814,248535.0
2018-03-02 12:30:00,78.09,78.18,78.0,78.02,129302.0,63.8814,63.955,63.8077,63.8241,129302.0
2018-03-02 12:40:00,78.03,78.15,78.0,78.14,95243.0,63.8323,63.9304,63.8077,63.9223,95243.0
2018-03-02 12:50:00,78.15,78.28,78.13,78.14,86116.0,63.9304,64.0368,63.9141,63.9223,86116.0
2018-03-02 13:00:00,78.14,78.27,78.03,78.12,148563.0,63.9223,64.0286,63.8323,63.9059,148563.0
2018-03-02 13:10:00,78.11,78.13,77.83,77.84,130277.0,63.8977,63.9141,63.6687,63.6769,130277.0
2018-03-02 13:20:00,77.83,77.86,77.69,77.78,73044.0,63.6687,63.6932,63.5541,63.6278,73044.0
2018-03-02 13:30:00,77.78,77.92,77.71,77.82,106934.0,63.6278,63.7423,63.5705,63.6605,106934.0
2018-03-02 13:40:00,77.83,78.1,77.82,78.04,49489.0,63.6687,63.8895,63.6605,63.8405,49489.0
2018-03-02 13:50:00,78.04,78.06,77.88,77.9,50895.0,63.8405,63.8568,63.7096,63.7259,50895.0
2018-03-02 14:00:00,77.93,78.07,77.91,77.95,48059.0,63.7505,63.865,63.7341,63.7668,48059.0
2018-03-02 14:10:00,77.94,78.12,77.94,78.02,43615.0,63.7587,63.9059,63.7587,63.8241,43615.0
2018-03-02 14:20:00,78.02,78.04,77.88,77.96,43958.0,63.8241,63.8405,63.7096,63.775,43958.0
2018-03-02 14:30:00,77.95,78.08,77.89,78.06,57329.0,63.7668,63.8732,63.7178,63.8568,57329.0
2018-03-02 14:40:00,78.08,78.13,78.0,78.08,131028.0,63.8732,63.9141,63.8077,63.8732,131028.0
2018-03-02 14:50:00,78.06,78.18,78.03,78.04,96270.0,63.8568,63.955,63.8323,63.8405,96270.0
2018-03-02 15:00:00,78.03,78.07,77.87,78.04,60230.0,63.8323,63.865,63.7014,63.8405,60230.0
2018-03-02 15:10:00,78.04,78.15,77.94,78.13,53135.0,63.8405,63.9304,63.7587,63.9141,53135.0
2018-03-02 15:20:00,78.13,78.17,78.08,78.09,71571.0,63.9141,63.9468,63.8732,63.8814,71571.0
2018-03-02 15:30:00,78.11,78.31,78.07,78.31,280607.0,63.8977,64.0613,63.865,64.0613,280607.0
2018-03-02 15:40:00,78.33,78.4,78.14,78.26,210193.0,64.0777,64.135,63.9223,64.0204,210193.0
2018-03-02 15:50:00,78.27,78.41,78.27,78.33,485667.0,64.0286,64.1431,64.0286,64.0777,485667.0
2018-03-05 09:30:00,77.85,78.36,77.75,78.32,236849.0,63.685,64.1022,63.6032,64.0695,236849.0
2018-03-05 09:40:00,78.35,78.42,78.11,78.24,107356.0,64.0941,64.1513,63.8977,64.0041,107356.0
2018-03-05 09:50:00,78.26,78.52,78.12,78.46,100620.0,64.0204,64.2331,63.9059,64.184,100620.0
2018-03-05 10:00:00,78.49,78.71,78.34,78.45,149556.0,64.2086,64.3886,64.0859,64.1759,149556.0
2018-03-05 10:10:00,78.46,78.57,78.34,78.56,70590.0,64.184,64.274,64.0859,64.2658,70590.0
2018-03-05 10:20:00,78.54,78.71,78.52,78.64,62577.0,64.2495,64.3886,64.2331,64.3313,62577.0
2018-03-05 10:30:00,78.65,78.88,78.55,78.81,74209.0,64.3395,64.5276,64.2577,64.4704,74209.0
2018-03-05 10:40:00,78.81,78.99,78.78,78.8,113431.0,64.4704,64.6176,64.4458,64.4622,113431.0
2018-03-05 10:50:00,78.8,79.01,78.74,78.96,90372.0,64.4622,64.634,64.4131,64.5931,90372.0
2018-03-05 11:00:00,78.97,79.29,78.9,79.23,78638.0,64.6012,64.863,64.544,64.8139,78638.0
2018-03-05 11:10:00,79.23,79.25,79.05,79.14,79164.0,64.8139,64.8303,64.6667,64.7403,79164.0
2018-03-05 11:20:00,79.16,79.38,79.16,79.3,86040.0,64.7567,64.9366,64.7567,64.8712,86040.0
2018-03-05 11:30:00,79.29,79.36,79.22,79.32,69605.0,64.863,64.9203,64.8058,64.8876,69605.0
2018-03-05 11:40:00,79.32,79.37,79.25,79.26,108856.0,64.8876,64.9285,64.8303,64.8385,108856.0
2018-03-05 11:50:00,79.26,79.33,79.16,79.27,81855.0,64.8385,64.8957,64.7567,64.8467,81855.0
2018-03-05 12:00:00,79.26,79.48,79.25,79.47,74405.0,64.8385,65.0184,64.8303,65.0103,74405.0
2018-03-05 12:10:00,79.47,79.56,79.32,79.38,130121.0,65.0103,65.0839,64.8876,64.9366,130121.0
2018-03-05 12:20:00,79.37,79.39,79.19,79.35,82068.0,64.9285,64.9448,64.7812,64.9121,82068.0
2018-03-05 12:30:00,79.34,79.4,79.25,79.34,126094.0,64.9039,64.953,64.8303,64.9039,126094.0
2018-03-05 12:40:00,79.33,79.48,79.32,79.39,192109.0,64.8957,65.0184,64.8876,64.9448,192109.0
2018-03-05 12:50:00,79.39,79.59,79.35,79.42,71361.0,64.9448,65.1084,64.9121,64.9694,71361.0
2018-03-05 13:00:00,79.45,79.58,79.45,79.47,50245.0,64.9939,65.1003,64.9939,65.0103,50245.0
2018-03-05 13:10:00,79.47,79.59,79.38,79.4,38489.0,65.0103,65.1084,64.9366,64.953,38489.0
2018-03-05 13:20:00,79.41,79.5,79.38,79.39,37645.0,64.9612,65.0348,64.9366,64.9448,37645.0
2018-03-05 13:30:00,79.39,79.46,79.31,79.36,49372.0,64.9448,65.0021,64.8794,64.9203,49372.0
2018-03-05 13:40:00,79.35,79.44,79.27,79.37,63734.0,64.9121,64.9857,64.8467,64.9285,63734.0
2018-03-05 13:50:00,79.36,79.48,79.35,79.46,67154.0,64.9203,65.0184,64.9121,65.0021,67154.0
2018-03-05 14:00:00,79.47,79.55,79.41,79.45,64993.0,65.0103,65.0757,64.9612,64.9939,64993.0
2018-03-05 14:10:00,79.46,79.48,79.28,79.35,62227.0,65.0021,65.0184,64.8548,64.9121,62227.0
2018-03-05 14:20:00,79.35,79.53,79.35,79.49,48857.0,64.9121,65.0594,64.9121,65.0266,48857.0
2018-03-05 14:30:00,79.48,79.77,79.47,79.69,151413.0,65.0184,65.2557,65.0103,65.1902,151413.0
2018-03-05 14:40:00,79.68,79.86,79.66,79.85,85386.0,65.1821,65.3293,65.1657,65.3211,85386.0
2018-03-05 14:50:00,79.84,79.89,79.71,79.89,57662.0,65.3129,65.3538,65.2066,65.3538,57662.0
2018-03-05 15:00:00,79.88,80.04,79.86,79.92,137356.0,65.3457,65.4766,65.3293,65.3784,137356.0
2018-03-05 15:10:00,79.92,79.95,79.72,79.86,80556.0,65.3784,65.4029,65.2148,65.3293,80556.0
2018-03-05 15:20:00,79.86,79.91,79.71,79.73,99496.0,65.3293,65.3702,65.2066,65.223,99496.0
2018-03-05 15:30:00,79.74,79.95,79.67,79.94,118781.0,65.2311,65.4029,65.1739,65.3948,118781.0
2018-03-05 15:40:00,79.95,79.99,79.82,79.82,217751.0,65.4029,65.4357,65.2966,65.2966,217751.0
2018-03-05 15:50:00,79.81,79.88,79.74,79.75,302635.0,65.2884,65.3457,65.2311,65.2393,302635.0
2018-03-06 09:30:00,80.01,80.31,79.88,80.14,276451.0,65.452,65.6974,65.3457,65.5584,276451.0
2018-03-06 09:40:00,80.1,80.28,79.84,80.25,217843.0,65.5256,65.6729,65.3129,65.6483,217843.0
2018-03-06 09:50:00,80.27,80.42,80.06,80.36,269898.0,65.6647,65.7874,65.4929,65.7383,269898.0
2018-03-06 10:00:00,80.37,80.38,80.01,80.18,181630.0,65.7465,65.7547,65.452,65.5911,181630.0
2018-03-06 10:10:00,80.19,80.33,80.15,80.21,137895.0,65.5993,65.7138,65.5665,65.6156,137895.0
2018-03-06 10:20:00,80.22,80.56,80.18,80.56,168585.0,65.6238,65.9019,65.5911,65.9019,168585.0
2018-03-06 10:30:00,80.56,80.61,80.42,80.56,91225.0,65.9019,65.9428,65.7874,65.9019,91225.0
2018-03-06 10:40:00,80.55,80.56,80.41,80.45,116265.0,65.8938,65.9019,65.7792,65.812,116265.0
2018-03-06 10:50:00,80.45,80.55,80.27,80.32,95848.0,65.812,65.8938,65.6647,65.7056,95848.0
2018-03-06 11:00:00,80.29,80.39,80.11,80.22,74336.0,65.6811,65.7629,65.5338,65.6238,74336.0
2018-03-06 11:10:00,80.23,80.44,80.18,80.4,44044.0,65.632,65.8038,65.5911,65.7711,44044.0
2018-03-06 11:20:00,80.39,80.39,80.15,80.21,74289.0,65.7629,65.7629,65.5665,65.6156,74289.0
2018-03-06 11:30:00,80.22,80.23,80.08,80.15,114797.0,65.6238,65.632,65.5093,65.5665,114797.0
2018-03-06 11:40:00,80.15,80.26,80.05,80.22,40896.0,65.5665,65.6565,65.4847,65.6238,40896.0
2018-03-06 11:50:00,80.23,80.24,80.1,80.24,60121.0,65.632,65.6402,65.5256,65.6402,60121.0
2018-03-06 12:00:00,80.24,80.24,80.07,80.18,64437.0,65.6402,65.6402,65.5011,65.5911,64437.0
2018-03-06 12:10:00,80.2,80.24,80.06,80.07,49934.0,65.6074,65.6402,65.4929,65.5011,49934.0
2018-03-06 12:20:00,80.04,80.09,79.99,80.0,76845.0,65.4766,65.5175,65.4357,65.4438,76845.0
2018-03-06 12:30:00,80.0,80.12,79.97,80.1,60100.0,65.4438,65.542,65.4193,65.5256,60100.0
2018-03-06 12:40:00,80.11,80.17,80.04,80.14,54556.0,65.5338,65.5829,65.4766,65.5584,54556.0
2018-03-06 12:50:00,80.16,80.32,80.11,80.23,81100.0,65.5747,65.7056,65.5338,65.632,81100.0
2018-03-06 13:00:00,80.24,80.25,80.16,80.19,55803.0,65.6402,65.6483,65.5747,65.5993,55803.0
2018-03-06 13:10:00,80.2,80.26,80.15,80.2,147491.0,65.6074,65.6565,65.5665,65.6074,147491.0
2018-03-06 13:20:00,80.2,80.27,80.15,80.23,174360.0,65.6074,65.6647,65.5665,65.632,174360.0
2018-03-06 13:30:00,80.24,80.28,80.17,80.27,102315.0,65.6402,65.6729,65.5829,65.6647,102315.0
2018-03-06 13:40:00,80.28,80.38,80.18,80.22,69197.0,65.6729,65.7547,65.5911,65.6238,69197.0
2018-03-06 13:50:00,80.21,80.23,80.1,80.21,86193.0,65.6156,65.632,65.5256,65.6156,86193.0
2018-03-06 14:00:00,80.22,80.25,80.07,80.11,106498.0,65.6238,65.6483,65.5011,65.5338,106498.0
2018-03-06 14:10:00,80.11,80.17,80.04,80.13,82722.0,65.5338,65.5829,65.4766,65.5502,82722.0
2018-03-06 14:20:00,80.13,80.15,79.93,80.01,101928.0,65.5502,65.5665,65.3866,65.452,101928.0
2018-03-06 14:30:00,79.99,80.23,79.97,80.19,149610.0,65.4357,65.632,65.4193,65.5993,149610.0
2018-03-06 14:40:00,80.2,80.3,80.2,80.27,63200.0,65.6074,65.6892,65.6074,65.6647,63200.0
2018-03-06 14:50:00,80.28,80.34,80.21,80.23,57626.0,65.6729,65.722,65.6156,65.632,57626.0
2018-03-06 15:00:00,80.22,80.3,80.14,80.2,55912.0,65.6238,65.6892,65.5584,65.6074,55912.0
2018-03-06 15:10:00,80.2,80.26,80.17,80.2,82942.0,65.6074,65.6565,65.5829,65.6074,82942.0
2018-03-06 15:20:00,80.2,80.33,80.17,80.29,82031.0,65.6074,65.7138,65.5829,65.6811,82031.0
2018-03-06 15:30:00,80.28,80.44,80.28,80.34,104100.0,65.6729,65.8038,65.6729,65.722,104100.0
2018-03-06 15:40:00,80.35,80.38,80.2,80.27,216318.0,65.7302,65.7547,65.6074,65.6647,216318.0
2018-03-06 15:50:00,80.26,80.43,80.26,80.41,311932.0,65.6565,65.7956,65.6565,65.7792,311932.0
2018-03-07 09:30:00,79.79,80.38,79.63,80.2,96528.0,65.272,65.7547,65.1412,65.6074,96528.0
2018-03-07 09:40:00,80.19,80.31,80.11,80.13,48885.0,65.5993,65.6974,65.5338,65.5502,48885.0
2018-03-07 09:50:00,80.13,80.46,80.11,80.36,93190.0,65.5502,65.8201,65.5338,65.7383,93190.0
2018-03-07 10:00:00,80.36,80.45,80.26,80.29,66931.0,65.7383,65.812,65.6565,65.6811,66931.0
2018-03-07 10:10:00,80.29,80.75,80.28,80.75,68266.0,65.6811,66.0574,65.6729,66.0574,68266.0
2018-03-07 10:20:00,80.73,80.91,80.53,80.67,309219.0,66.041,66.1883,65.8774,65.9919,309219.0
2018-03-07 10:30:00,80.69,80.88,80.63,80.74,159532.0,66.0083,66.1637,65.9592,66.0492,159532.0
2018-03-07 10:40:00,80.74,80.82,80.65,80.78,62620.0,66.0492,66.1146,65.9756,66.0819,62620.0
2018-03-07 10:50:00,80.8,80.89,80.76,80.82,147990.0,66.0983,66.1719,66.0656,66.1146,147990.0
2018-03-07 11:00:00,80.84,80.86,80.57,80.63,67790.0,66.131,66.1474,65.9101,65.9592,67790.0
2018-03-07 11:10:00,80.63,80.79,80.63,80.68,80679.0,65.9592,66.0901,65.9592,66.0001,80679.0
2018-03-07 11:20:00,80.68,80.77,80.66,80.75,209486.0,66.0001,66.0737,65.9837,66.0574,209486.0
2018-03-07 11:30:00,80.76,80.99,80.7,80.94,147772.0,66.0656,66.2537,66.0165,66.2128,147772.0
2018-03-07 11:40:00,80.93,80.98,80.83,80.88,47671.0,66.2046,66.2455,66.1228,66.1637,47671.0
2018-03-07 11:50:00,80.89,80.89,80.82,80.85,57089.0,66.1719,66.1719,66.1146,66.1392,57089.0
2018-03-07 12:00:00,80.85,80.85,80.66,80.76,96448.0,66.1392,66.1392,65.9837,66.0656,96448.0
2018-03-07 12:10:00,80.76,80.8,80.64,80.76,110737.0,66.0656,66.0983,65.9674,66.0656,110737.0
2018-03-07 12:20:00,80.75,80.81,80.68,80.76,77589.0,66.0574,66.1065,66.0001,66.0656,77589.0
2018-03-07 12:30:00,80.76,80.8,80.67,80.73,67217.0,66.0656,66.0983,65.9919,66.041,67217.0
2018-03-07 12:40:00,80.72,80.82,80.66,80.79,46208.0,66.0328,66.1146,65.9837,66.0901,46208.0
2018-03-07 12:50:00,80.78,80.79,80.69,80.72,46443.0,66.0819,66.0901,66.0083,66.0328,46443.0
2018-03-07 13:00:00,80.68,80.72,80.6,80.71,142240.0,66.0001,66.0328,65.9347,66.0246,142240.0
2018-03-07 13:10:00,80.72,80.82,80.69,80.8,66286.0,66.0328,66.1146,66.0083,66.0983,66286.0
2018-03-07 13:20:00,80.78,80.96,80.74,80.96,44744.0,66.0819,66.2292,66.0492,66.2292,44744.0
2018-03-07 13:30:00,80.97,80.99,80.74,80.76,62372.0,66.2373,66.2537,66.0492,66.0656,62372.0
2018-03-07 13:40:00,80.76,80.85,80.71,80.78,72010.0,66.0656,66.1392,66.0246,66.0819,72010.0
2018-03-07 13:50:00,80.78,80.83,80.74,80.82,60232.0,66.0819,66.1228,66.0492,66.1146,60232.0
2018-03-07 14:00:00,80.82,80.92,80.79,80.84,56249.0,66.1146,66.1964,66.0901,66.131,56249.0
2018-03-07 14:10:00,80.84,80.94,80.84,80.87,42785.0,66.131,66.2128,66.131,66.1555,42785.0
2018-03-07 14:20:00,80.88,80.91,80.82,80.82,43934.0,66.1637,66.1883,66.1146,66.1146,43934.0
2018-03-07 14:30:00,80.82,80.91,80.81,80.9,33548.0,66.1146,66.1883,66.1065,66.1801,33548.0
2018-03-07 14:40:00,80.9,80.91,80.85,80.9,38466.0,66.1801,66.1883,66.1392,66.1801,38466.0
2018-03-07 14:50:00,80.91,80.94,80.83,80.91,64773.0,66.1883,66.2128,66.1228,66.1883,64773.0
2018-03-07 15:00:00,80.9,81.06,80.86,80.99,147451.0,66.1801,66.311,66.1474,66.2537,147451.0
2018-03-07 15:10:00,80.98,81.03,80.97,81.01,231515.0,66.2455,66.2864,66.2373,66.2701,231515.0
2018-03-07 15:20:00,81.02,81.13,80.99,81.11,195932.0,66.2782,66.3682,66.2537,66.3519,195932.0
2018-03-07 15:30:00,81.12,81.26,81.09,81.26,341613.0,66.36,66.4746,66.3355,66.4746,341613.0
2018-03-07 15:40:00,81.26,81.32,81.23,81.3,302615.0,66.4746,66.5237,66.45,66.5073,302615.0
2018-03-07 15:50:00,81.3,81.3,81.09,81.14,517203.0,66.5073,66.5073,66.3355,66.3764,517203.0
2018-03-08 09:30:00,81.33,81.92,81.28,81.81,201028.0,66.5318,67.0145,66.4909,66.9245,201028.0
2018-03-08 09:40:00,81.79,82.07,81.7,81.91,168265.0,66.9081,67.1372,66.8345,67.0063,168265.0
2018-03-08 09:50:00,81.91,81.95,81.66,81.78,114088.0,67.0063,67.039,66.8018,66.9,114088.0
2018-03-08 10:00:00,81.78,81.98,81.7,81.92,148861.0,66.9,67.0636,66.8345,67.0145,148861.0
2018-03-08 10:10:00,81.93,81.94,81.72,81.85,80550.0,67.0227,67.0308,66.8509,66.9572,80550.0
2018-03-08 10:20:00,81.85,81.9,81.75,81.77,100668.0,66.9572,66.9981,66.8754,66.8918,100668.0
2018-03-08 10:30:00,81.77,81.88,81.72,81.78,79209.0,66.8918,66.9818,66.8509,66.9,79209.0
2018-03-08 10:40:00,81.78,81.88,81.74,81.81,60293.0,66.9,66.9818,66.8672,66.9245,60293.0
2018-03-08 10:50:00,81.81,81.88,81.72,81.73,85230.0,66.9245,66.9818,66.8509,66.8591,85230.0
2018-03-08 11:00:00,81.73,81.96,81.71,81.95,166501.0,66.8591,67.0472,66.8427,67.039,166501.0
2018-03-08 11:10:00,81.96,82.1,81.94,82.08,149773.0,67.0472,67.1617,67.0308,67.1454,149773.0
2018-03-08 11:20:00,82.09,82.19,82.02,82.18,127102.0,67.1536,67.2354,67.0963,67.2272,127102.0
2018-03-08 11:30:00,82.18,82.19,81.9,81.91,101611.0,67.2272,67.2354,66.9981,67.0063,101611.0
2018-03-08 11:40:00,81.92,81.95,81.85,81.9,85396.0,67.0145,67.039,66.9572,66.9981,85396.0
2018-03-08 11:50:00,81.9,81.92,81.75,81.75,66038.0,66.9981,67.0145,66.8754,66.8754,66038.0
2018-03-08 12:00:00,81.76,81.88,81.75,81.86,100509.0,66.8836,66.9818,66.8754,66.9654,100509.0
2018-03-08 12:10:00,81.86,81.95,81.82,81.93,156354.0,66.9654,67.039,66.9327,67.0227,156354.0
2018-03-08 12:20:00,81.93,82.0,81.87,81.96,82928.0,67.0227,67.0799,66.9736,67.0472,82928.0
2018-03-08 12:30:00,81.97,81.99,81.78,81.84,39648.0,67.0554,67.0717,66.9,66.949,39648.0
2018-03-08 12:40:00,81.84,81.9,81.81,81.89,43158.0,66.949,66.9981,66.9245,66.9899,43158.0
2018-03-08 12:50:00,81.88,81.92,81.73,81.81,32727.0,66.9818,67.0145,66.8591,66.9245,32727.0
2018-03-08 13:00:00,81.81,82.01,81.81,82.01,61562.0,66.9245,67.0881,66.9245,67.0881,61562.0
2018-03-08 13:10:00,82.02,82.09,81.98,82.0,32181.0,67.0963,67.1536,67.0636,67.0799,32181.0
2018-03-08 13:20:00,82.0,82.1,81.89,81.99,134864.0,67.0799,67.1617,66.9899,67.0717,134864.0
2018-03-08 13:30:00,81.99,82.02,81.92,81.98,87231.0,67.0717,67.0963,67.0145,67.0636,87231.0
2018-03-08 13:40:00,81.98,82.01,81.82,81.96,47332.0,67.0636,67.0881,66.9327,67.0472,47332.0
2018-03-08 13:50:00,81.95,82.09,81.95,82.08,42250.0,67.039,67.1536,67.039,67.1454,42250.0
2018-03-08 14:00:00,82.08,82.08,81.91,81.92,47401.0,67.1454,67.1454,67.0063,67.0145,47401.0
2018-03-08 14:10:00,81.91,82.01,81.9,82.0,59291.0,67.0063,67.0881,66.9981,67.0799,59291.0
2018-03-08 14:20:00,82.01,82.19,82.01,82.19,127256.0,67.0881,67.2354,67.0881,67.2354,127256.0
2018-03-08 14:30:00,82.17,82.21,82.07,82.19,171667.0,67.219,67.2517,67.1372,67.2354,171667.0
2018-03-08 14:40:00,82.2,82.2,82.13,82.15,126016.0,67.2435,67.2435,67.1863,67.2026,126016.0
2018-03-08 14:50:00,82.14,82.17,82.02,82.14,40511.0,67.1945,67.219,67.0963,67.1945,40511.0
2018-03-08 15:00:00,82.14,82.19,82.12,82.12,136114.0,67.1945,67.2354,67.1781,67.1781,136114.0
2018-03-08 15:10:00,82.12,82.14,82.04,82.09,77828.0,67.1781,67.1945,67.1127,67.1536,77828.0
2018-03-08 15:20:00,82.09,82.15,82.0,82.02,110088.0,67.1536,67.2026,67.0799,67.0963,110088.0
2018-03-08 15:30:00,82.02,82.06,81.92,81.99,432787.0,67.0963,67.129,67.0145,67.0717,432787.0
2018-03-08 15:40:00,81.98,81.99,81.83,81.97,205470.0,67.0636,67.0717,66.9409,67.0554,205470.0
2018-03-08 15:50:00,81.98,82.25,81.98,82.19,728422.0,67.0636,67.2844,67.0636,67.2354,728422.0
2018-03-09 09:30:00,82.44,82.65,82.39,82.51,245567.0,67.4399,67.6117,67.399,67.4971,245567.0
2018-03-09 09:40:00,82.52,82.62,82.4,82.4,179934.0,67.5053,67.5871,67.4071,67.4071,179934.0
2018-03-09 09:50:00,82.39,82.58,82.38,82.5,80547.0,67.399,67.5544,67.3908,67.489,80547.0
2018-03-09 10:00:00,82.5,82.63,82.36,82.6,78739.0,67.489,67.5953,67.3744,67.5708,78739.0
2018-03-09 10:10:00,82.61,82.78,82.54,82.77,66180.0,67.5789,67.718,67.5217,67.7098,66180.0
2018-03-09 10:20:00,82.78,82.85,82.71,82.76,79050.0,67.718,67.7753,67.6607,67.7016,79050.0
2018-03-09 10:30:00,82.76,82.94,82.63,82.82,298317.0,67.7016,67.8489,67.5953,67.7507,298317.0
2018-03-09 10:40:00,82.83,82.87,82.65,82.66,66998.0,67.7589,67.7916,67.6117,67.6198,66998.0
2018-03-09 10:50:00,82.67,82.77,82.56,82.66,108632.0,67.628,67.7098,67.538,67.6198,108632.0
2018-03-09 11:00:00,82.66,82.76,82.65,82.71,44240.0,67.6198,67.7016,67.6117,67.6607,44240.0
2018-03-09 11:10:00,82.69,82.72,82.59,82.63,57807.0,67.6444,67.6689,67.5626,67.5953,57807.0
2018-03-09 11:20:00,82.64,82.79,82.61,82.74,75667.0,67.6035,67.7262,67.5789,67.6853,75667.0
2018-03-09 11:30:00,82.75,82.8,82.66,82.79,93378.0,67.6935,67.7344,67.6198,67.7262,93378.0
2018-03-09 11:40:00,82.78,82.82,82.66,82.82,110173.0,67.718,67.7507,67.6198,67.7507,110173.0
2018-03-09 11:50:00,82.81,82.91,82.77,82.91,51636.0,67.7425,67.8244,67.7098,67.8244,51636.0
2018-03-09 12:00:00,82.92,82.96,82.88,82.89,85341.0,67.8325,67.8653,67.7998,67.808,85341.0
2018-03-09 12:10:00,82.89,82.96,82.83,82.96,146052.0,67.808,67.8653,67.7589,67.8653,146052.0
2018-03-09 12:20:00,82.95,82.98,82.81,82.83,73436.0,67.8571,67.8816,67.7425,67.7589,73436.0
2018-03-09 12:30:00,82.82,83.0,82.79,82.97,29019.0,67.7507,67.898,67.7262,67.8734,29019.0
2018-03-09 12:40:00,82.97,83.0,82.91,82.96,39449.0,67.8734,67.898,67.8244,67.8653,39449.0
2018-03-09 12:50:00,82.97,83.0,82.93,82.95,49294.0,67.8734,67.898,67.8407,67.8571,49294.0
2018-03-09 13:00:00,82.95,83.05,82.95,83.03,128265.0,67.8571,67.9389,67.8571,67.9225,128265.0
2018-03-09 13:10:00,83.04,83.27,83.02,83.25,92791.0,67.9307,68.1189,67.9143,68.1025,92791.0
2018-03-09 13:20:00,83.25,83.28,83.19,83.28,32613.0,68.1025,68.127,68.0534,68.127,32613.0
2018-03-09 13:30:00,83.29,83.32,83.25,83.28,35437.0,68.1352,68.1598,68.1025,68.127,35437.0
2018-03-09 13:40:00,83.28,83.33,83.22,83.26,42360.0,68.127,68.1679,68.0779,68.1107,42360.0
2018-03-09 13:50:00,83.26,83.28,83.18,83.23,42143.0,68.1107,68.127,68.0452,68.0861,42143.0
2018-03-09 14:00:00,83.23,83.3,83.19,83.29,30070.0,68.0861,68.1434,68.0534,68.1352,30070.0
2018-03-09 14:10:00,83.29,83.39,83.25,83.28,50563.0,68.1352,68.217,68.1025,68.127,50563.0
2018-03-09 14:20:00,83.27,83.32,83.19,83.31,46300.0,68.1189,68.1598,68.0534,68.1516,46300.0
2018-03-09 14:30:00,83.31,83.34,83.2,83.28,36259.0,68.1516,68.1761,68.0616,68.127,36259.0
2018-03-09 14:40:00,83.28,83.28,83.18,83.22,53797.0,68.127,68.127,68.0452,68.0779,53797.0
2018-03-09 14:50:00,83.23,83.26,83.19,83.26,41306.0,68.0861,68.1107,68.0534,68.1107,41306.0
2018-03-09 15:00:00,83.26,83.31,83.14,83.17,103686.0,68.1107,68.1516,68.0125,68.037,103686.0
2018-03-09 15:10:00,83.17,83.19,83.1,83.11,68881.0,68.037,68.0534,67.9798,67.988,68881.0
2018-03-09 15:20:00,83.1,83.18,83.06,83.11,70462.0,67.9798,68.0452,67.9471,67.988,70462.0
2018-03-09 15:30:00,83.12,83.16,83.07,83.11,111045.0,67.9961,68.0289,67.9552,67.988,111045.0
2018-03-09 15:40:00,83.11,83.16,82.97,83.0,143443.0,67.988,68.0289,67.8734,67.898,143443.0
2018-03-09 15:50:00,83.0,83.16,82.99,83.14,380831.0,67.898,68.0289,67.8898,68.0125,380831.0
2018-03-12 09:30:00,83.27,83.29,83.03,83.24,99920.0,68.1189,68.1352,67.9225,68.0943,99920.0
2018-03-12 09:40:00,83.22,83.27,83.12,83.19,86018.0,68.0779,68.1189,67.9961,68.0534,86018.0
2018-03-12 09:50:00,83.19,83.24,83.09,83.14,163158.0,68.0534,68.0943,67.9716,68.0125,163158.0
2018-03-12 10:00:00,83.14,83.44,83.13,83.43,108385.0,68.0125,68.2579,68.0043,68.2497,108385.0
2018-03-12 10:10:00,83.43,83.55,83.3,83.4,118678.0,68.2497,68.3479,68.1434,68.2252,118678.0
2018-03-12 10:20:00,83.4,83.7,83.4,83.64,101269.0,68.2252,68.4706,68.2252,68.4215,101269.0
2018-03-12 10:30:00,83.63,83.69,83.46,83.52,48300.0,68.4133,68.4624,68.2743,68.3234,48300.0
2018-03-12 10:40:00,83.58,83.72,83.56,83.65,69338.0,68.3724,68.487,68.3561,68.4297,69338.0
2018-03-12 10:50:00,83.66,83.68,83.44,83.55,135125.0,68.4379,68.4542,68.2579,68.3479,135125.0
2018-03-12 11:00:00,83.55,83.55,83.23,83.24,29610.0,68.3479,68.3479,68.0861,68.0943,29610.0
2018-03-12 11:10:00,83.25,83.34,83.22,83.29,46178.0,68.1025,68.1761,68.0779,68.1352,46178.0
2018-03-12 11:20:00,83.28,83.31,83.18,83.28,33770.0,68.127,68.1516,68.0452,68.127,33770.0
2018-03-12 11:30:00,83.29,83.44,83.27,83.38,35063.0,68.1352,68.2579,68.1189,68.2088,35063.0
2018-03-12 11:40:00,83.39,83.45,83.34,83.37,37958.0,68.217,68.2661,68.1761,68.2007,37958.0
2018-03-12 11:50:00,83.38,83.41,83.28,83.34,41234.0,68.2088,68.2334,68.127,68.1761,41234.0
2018-03-12 12:00:00,83.33,83.34,83.21,83.23,40425.0,68.1679,68.1761,68.0698,68.0861,40425.0
2018-03-12 12:10:00,83.23,83.35,83.2,83.31,30814.0,68.0861,68.1843,68.0616,68.1516,30814.0
2018-03-12 12:20:00,83.31,83.41,83.28,83.39,30871.0,68.1516,68.2334,68.127,68.217,30871.0
2018-03-12 12:30:00,83.38,83.42,83.2,83.22,28792.0,68.2088,68.2416,68.0616,68.0779,28792.0
2018-03-12 12:40:00,83.23,83.37,83.23,83.3,23052.0,68.0861,68.2007,68.0861,68.1434,23052.0
2018-03-12 12:50:00,83.3,83.35,83.25,83.3,21173.0,68.1434,68.1843,68.1025,68.1434,21173.0
2018-03-12 13:00:00,83.29,83.37,83.28,83.32,46320.0,68.1352,68.2007,68.127,68.1598,46320.0
2018-03-12 13:10:00,83.32,83.39,83.31,83.39,26379.0,68.1598,68.217,68.1516,68.217,26379.0
2018-03-12 13:20:00,83.39,83.39,83.26,83.27,43934.0,68.217,68.217,68.1107,68.1189,43934.0
2018-03-12 13:30:00,83.27,83.32,83.22,83.28,39170.0,68.1189,68.1598,68.0779,68.127,39170.0
2018-03-12 13:40:00,83.29,83.29,83.18,83.24,39172.0,68.1352,68.1352,68.0452,68.0943,39172.0
2018-03-12 13:50:00,83.25,83.31,83.22,83.26,49118.0,68.1025,68.1516,68.0779,68.1107,49118.0
2018-03-12 14:00:00,83.26,83.41,83.25,83.34,71948.0,68.1107,68.2334,68.1025,68.1761,71948.0
2018-03-12 14:10:00,83.33,83.33,83.15,83.21,33308.0,68.1679,68.1679,68.0207,68.0698,33308.0
2018-03-12 14:20:00,83.21,83.25,83.16,83.22,29812.0,68.0698,68.1025,68.0289,68.0779,29812.0
2018-03-12 14:30:00,83.23,83.3,83.22,83.27,51471.0,68.0861,68.1434,68.0779,68.1189,51471.0
2018-03-12 14:40:00,83.26,83.27,83.19,83.22,40868.0,68.1107,68.1189,68.0534,68.0779,40868.0
2018-03-12 14:50:00,83.23,83.25,83.19,83.23,32690.0,68.0861,68.1025,68.0534,68.0861,32690.0
2018-03-12 15:00:00,83.23,83.29,83.22,83.29,37014.0,68.0861,68.1352,68.0779,68.1352,37014.0
2018-03-12 15:10:00,83.29,83.44,83.29,83.42,46412.0,68.1352,68.2579,68.1352,68.2416,46412.0
2018-03-12 15:20:00,83.42,83.46,83.42,83.45,80370.0,68.2416,68.2743,68.2416,68.2661,80370.0
2018-03-12 15:30:00,83.45,83.6,83.43,83.59,111732.0,68.2661,68.3888,68.2497,68.3806,111732.0
2018-03-12 15:40:00,83.58,83.64,83.57,83.63,170238.0,68.3724,68.4215,68.3643,68.4133,170238.0
2018-03-12 15:50:00,83.62,83.63,83.33,83.33,366424.0,68.4052,68.4133,68.1679,68.1679,366424.0
2018-03-13 09:30:00,83.75,84.13,83.71,83.91,124797.0,68.5115,68.8224,68.4788,68.6424,124797.0
2018-03-13 09:40:00,83.91,84.05,83.83,84.0,90128.0,68.6424,68.7569,68.577,68.716,90128.0
2018-03-13 09:50:00,84.01,84.01,83.85,83.86,42888.0,68.7242,68.7242,68.5933,68.6015,42888.0
2018-03-13 10:00:00,83.86,83.93,83.76,83.92,78608.0,68.6015,68.6588,68.5197,68.6506,78608.0
2018-03-13 10:10:00,83.92,84.01,83.85,83.96,67979.0,68.6506,68.7242,68.5933,68.6833,67979.0
2018-03-13 10:20:00,83.96,84.05,83.89,83.91,36898.0,68.6833,68.7569,68.626,68.6424,36898.0
2018-03-13 10:30:00,83.92,83.97,83.84,83.9,72627.0,68.6506,68.6915,68.5851,68.6342,72627.0
2018-03-13 10:40:00,83.9,84.11,83.9,84.08,60357.0,68.6342,68.806,68.6342,68.7815,60357.0
2018-03-13 10:50:00,84.08,84.18,84.03,84.06,93606.0,68.7815,68.8633,68.7406,68.7651,93606.0
2018-03-13 11:00:00,84.06,84.15,83.93,83.95,117052.0,68.7651,68.8387,68.6588,68.6751,117052.0
2018-03-13 11:10:00,83.95,83.95,83.79,83.88,100018.0,68.6751,68.6751,68.5442,68.6179,100018.0
2018-03-13 11:20:00,83.88,83.93,83.79,83.89,124332.0,68.6179,68.6588,68.5442,68.626,124332.0
2018-03-13 11:30:00,83.89,83.94,83.82,83.89,122773.0,68.626,68.6669,68.5688,68.626,122773.0
2018-03-13 11:40:00,83.89,83.95,83.82,83.87,111622.0,68.626,68.6751,68.5688,68.6097,111622.0
2018-03-13 11:50:00,83.88,83.89,83.74,83.78,50773.0,68.6179,68.626,68.5033,68.5361,50773.0
2018-03-13 12:00:00,83.78,83.8,83.45,83.58,98581.0,68.5361,68.5524,68.2661,68.3724,98581.0
2018-03-13 12:10:00,83.58,83.73,83.51,83.66,55075.0,68.3724,68.4952,68.3152,68.4379,55075.0
2018-03-13 12:20:00,83.66,83.74,83.62,83.69,42058.0,68.4379,68.5033,68.4052,68.4624,42058.0
2018-03-13 12:30:00,83.69,83.76,83.66,83.71,54446.0,68.4624,68.5197,68.4379,68.4788,54446.0
2018-03-13 12:40:00,83.71,83.79,83.66,83.74,82494.0,68.4788,68.5442,68.4379,68.5033,82494.0
2018-03-13 12:50:00,83.74,83.79,83.69,83.72,37067.0,68.5033,68.5442,68.4624,68.487,37067.0
2018-03-13 13:00:00,83.72,83.79,83.69,83.74,42853.0,68.487,68.5442,68.4624,68.5033,42853.0
2018-03-13 13:10:00,83.74,83.8,83.73,83.74,37661.0,68.5033,68.5524,68.4952,68.5033,37661.0
2018-03-13 13:20:00,83.75,83.78,83.73,83.77,39824.0,68.5115,68.5361,68.4952,68.5279,39824.0
2018-03-13 13:30:00,83.78,83.84,83.73,83.83,42621.0,68.5361,68.5851,68.4952,68.577,42621.0
2018-03-13 13:40:00,83.82,83.83,83.68,83.7,92804.0,68.5688,68.577,68.4542,68.4706,92804.0
2018-03-13 13:50:00,83.7,83.74,83.65,83.68,63337.0,68.4706,68.5033,68.4297,68.4542,63337.0
2018-03-13 14:00:00,83.69,83.71,83.54,83.55,102102.0,68.4624,68.4788,68.3397,68.3479,102102.0
2018-03-13 14:10:00,83.56,83.58,83.39,83.41,68777.0,68.3561,68.3724,68.217,68.2334,68777.0
2018-03-13 14:20:00,83.41,83.43,83.25,83.25,57450.0,68.2334,68.2497,68.1025,68.1025,57450.0
2018-03-13 14:30:00,83.27,83.43,83.25,83.4,61596.0,68.1189,68.2497,68.1025,68.2252,61596.0
2018-03-13 14:40:00,83.4,83.43,83.32,83.38,108255.0,68.2252,68.2497,68.1598,68.2088,108255.0
2018-03-13 14:50:00,83.37,83.39,83.31,83.36,121559.0,68.2007,68.217,68.1516,68.1925,121559.0
2018-03-13 15:00:00,83.36,83.47,83.32,83.36,128072.0,68.1925,68.2825,68.1598,68.1925,128072.0
2018-03-13 15:10:00,83.36,83.42,83.3,83.4,73887.0,68.1925,68.2416,68.1434,68.2252,73887.0
2018-03-13 15:20:00,83.41,83.41,83.32,83.38,112652.0,68.2334,68.2334,68.1598,68.2088,112652.0
2018-03-13 15:30:00,83.38,83.54,83.37,83.41,124734.0,68.2088,68.3397,68.2007,68.2334,124734.0
2018-03-13 15:40:00,83.41,83.5,83.33,83.47,262159.0,68.2334,68.307,68.1679,68.2825,262159.0
2018-03-13 15:50:00,83.47,83.62,83.47,83.48,366151.0,68.2825,68.4052,68.2825,68.2906,366151.0
2018-03-14 09:30:00,83.78,83.96,83.56,83.78,271746.0,68.5361,68.6833,68.3561,68.5361,271746.0
2018-03-14 09:40:00,83.78,83.84,83.49,83.61,113147.0,68.5361,68.5851,68.2988,68.397,113147.0
2018-03-14 09:50:00,83.6,83.69,83.53,83.58,60697.0,68.3888,68.4624,68.3315,68.3724,60697.0
2018-03-14 10:00:00,83.58,83.6,83.38,83.42,97522.0,68.3724,68.3888,68.2088,68.2416,97522.0
2018-03-14 10:10:00,83.43,83.44,83.2,83.24,147933.0,68.2497,68.2579,68.0616,68.0943,147933.0
2018-03-14 10:20:00,83.24,83.27,82.94,82.98,133186.0,68.0943,68.1189,67.8489,67.8816,133186.0
2018-03-14 10:30:00,82.98,83.13,82.95,83.1,173648.0,67.8816,68.0043,67.8571,67.9798,173648.0
2018-03-14 10:40:00,83.09,83.1,82.85,82.87,173946.0,67.9716,67.9798,67.7753,67.7916,173946.0
2018-03-14 10:50:00,82.86,82.88,82.62,82.64,107160.0,67.7835,67.7998,67.5871,67.6035,107160.0
2018-03-14 11:00:00,82.65,82.66,82.45,82.52,116739.0,67.6117,67.6198,67.4481,67.5053,116739.0
2018-03-14 11:10:00,82.5,82.61,82.42,82.6,105560.0,67.489,67.5789,67.4235,67.5708,105560.0
2018-03-14 11:20:00,82.59,82.78,82.54,82.75,80620.0,67.5626,67.718,67.5217,67.6935,80620.0
2018-03-14 11:30:00,82.76,82.79,82.39,82.43,118942.0,67.7016,67.7262,67.399,67.4317,118942.0
2018-03-14 11:40:00,82.43,82.51,82.29,82.3,67086.0,67.4317,67.4971,67.3172,67.3253,67086.0
2018-03-14 11:50:00,82.31,82.42,82.13,82.19,73731.0,67.3335,67.4235,67.1863,67.2354,73731.0
2018-03-14 12:00:00,82.23,82.32,82.15,82.15,85446.0,67.2681,67.3417,67.2026,67.2026,85446.0
2018-03-14 12:10:00,82.15,82.42,82.13,82.33,54054.0,67.2026,67.4235,67.1863,67.3499,54054.0
2018-03-14 12:20:00,82.32,82.39,82.26,82.27,58260.0,67.3417,67.399,67.2926,67.3008,58260.0
2018-03-14 12:30:00,82.28,82.44,82.27,82.31,51409.0,67.309,67.4399,67.3008,67.3335,51409.0
2018-03-14 12:40:00,82.31,82.41,82.22,82.26,83991.0,67.3335,67.4153,67.2599,67.2926,83991.0
2018-03-14 12:50:00,82.25,82.25,82.11,82.17,59068.0,67.2844,67.2844,67.1699,67.219,59068.0
2018-03-14 13:00:00,82.18,82.18,82.0,82.04,64556.0,67.2272,67.2272,67.0799,67.1127,64556.0
2018-03-14 13:10:00,82.05,82.05,81.92,81.97,60819.0,67.1208,67.1208,67.0145,67.0554,60819.0
2018-03-14 13:20:00,81.97,82.03,81.91,81.92,56871.0,67.0554,67.1045,67.0063,67.0145,56871.0
2018-03-14 13:30:00,81.92,82.07,81.91,81.99,53902.0,67.0145,67.1372,67.0063,67.0717,53902.0
2018-03-14 13:40:00,82.0,82.21,81.99,82.18,55164.0,67.0799,67.2517,67.0717,67.2272,55164.0
2018-03-14 13:50:00,82.19,82.24,82.09,82.1,75835.0,67.2354,67.2763,67.1536,67.1617,75835.0
2018-03-14 14:00:00,82.11,82.15,82.01,82.14,64977.0,67.1699,67.2026,67.0881,67.1945,64977.0
2018-03-14 14:10:00,82.14,82.15,82.0,82.05,60289.0,67.1945,67.2026,67.0799,67.1208,60289.0
2018-03-14 14:20:00,82.05,82.23,82.05,82.22,52860.0,67.1208,67.2681,67.1208,67.2599,52860.0
2018-03-14 14:30:00,82.22,82.28,82.1,82.15,89352.0,67.2599,67.309,67.1617,67.2026,89352.0
2018-03-14 14:40:00,82.14,82.16,81.98,82.14,90738.0,67.1945,67.2108,67.0636,67.1945,90738.0
2018-03-14 14:50:00,82.13,82.24,82.05,82.2,72422.0,67.1863,67.2763,67.1208,67.2435,72422.0
2018-03-14 15:00:00,82.21,82.24,82.12,82.15,81422.0,67.2517,67.2763,67.1781,67.2026,81422.0
2018-03-14 15:10:00,82.16,82.22,82.03,82.08,124673.0,67.2108,67.2599,67.1045,67.1454,124673.0
2018-03-14 15:20:00,82.09,82.15,82.03,82.07,116648.0,67.1536,67.2026,67.1045,67.1372,116648.0
2018-03-14 15:30:00,82.07,82.13,81.99,82.1,177399.0,67.1372,67.1863,67.0717,67.1617,177399.0
2018-03-14 15:40:00,82.1,82.21,82.05,82.17,204248.0,67.1617,67.2517,67.1208,67.219,204248.0
2018-03-14 15:50:00,82.18,82.34,82.08,82.3,439487.0,67.2272,67.3581,67.1454,67.3253,439487.0
2018-03-15 09:30:00,82.39,82.51,82.25,82.48,115323.0,67.399,67.4971,67.2844,67.4726,115323.0
2018-03-15 09:40:00,82.48,82.48,82.21,82.29,52289.0,67.4726,67.4726,67.2517,67.3172,52289.0
2018-03-15 09:50:00,82.28,82.28,82.04,82.17,41727.0,67.309,67.309,67.1127,67.219,41727.0
2018-03-15 10:00:00,82.19,82.35,82.18,82.34,61183.0,67.2354,67.3662,67.2272,67.3581,61183.0
2018-03-15 10:10:00,82.33,82.4,82.28,82.31,53626.0,67.3499,67.4071,67.309,67.3335,53626.0
2018-03-15 10:20:00,82.32,82.34,82.13,82.29,44168.0,67.3417,67.3581,67.1863,67.3172,44168.0
2018-03-15 10:30:00,82.31,82.36,82.06,82.15,65419.0,67.3335,67.3744,67.129,67.2026,65419.0
2018-03-15 10:40:00,82.15,82.19,81.98,82.02,134349.0,67.2026,67.2354,67.0636,67.0963,134349.0
2018-03-15 10:50:00,82.02,82.04,81.82,81.92,78447.0,67.0963,67.1127,66.9327,67.0145,78447.0
2018-03-15 11:00:00,81.92,82.07,81.86,81.87,94963.0,67.0145,67.1372,66.9654,66.9736,94963.0
2018-03-15 11:10:00,81.89,82.07,81.86,82.05,66011.0,66.9899,67.1372,66.9654,67.1208,66011.0
2018-03-15 11:20:00,82.05,82.27,82.02,82.26,51679.0,67.1208,67.3008,67.0963,67.2926,51679.0
2018-03-15 11:30:00,82.27,82.3,82.21,82.23,55456.0,67.3008,67.3253,67.2517,67.2681,55456.0
2018-03-15 11:40:00,82.22,82.28,82.18,82.22,40600.0,67.2599,67.309,67.2272,67.2599,40600.0
2018-03-15 11:50:00,82.22,82.22,81.98,82.07,35020.0,67.2599,67.2599,67.0636,67.1372,35020.0
2018-03-15 12:00:00,82.07,82.18,82.02,82.16,47873.0,67.1372,67.2272,67.0963,67.2108,47873.0
2018-03-15 12:10:00,82.15,82.18,82.03,82.12,53521.0,67.2026,67.2272,67.1045,67.1781,53521.0
2018-03-15 12:20:00,82.11,82.16,82.07,82.1,57071.0,67.1699,67.2108,67.1372,67.1617,57071.0
2018-03-15 12:30:00,82.1,82.13,81.94,81.95,34396.0,67.1617,67.1863,67.0308,67.039,34396.0
2018-03-15 12:40:00,81.91,82.02,81.88,81.99,55187.0,67.0063,67.0963,66.9818,67.0717,55187.0
2018-03-15 12:50:00,81.99,82.13,81.93,81.96,40911.0,67.0717,67.1863,67.0227,67.0472,40911.0
2018-03-15 13:00:00,81.95,82.08,81.92,82.02,38226.0,67.039,67.1454,67.0145,67.0963,38226.0
2018-03-15 13:10:00,82.02,82.08,81.94,81.95,28453.0,67.0963,67.1454,67.0308,67.039,28453.0
2018-03-15 13:20:00,81.95,82.11,81.94,82.08,57433.0,67.039,67.1699,67.0308,67.1454,57433.0
2018-03-15 13:30:00,82.09,82.1,82.01,82.02,46262.0,67.1536,67.1617,67.0881,67.0963,46262.0
2018-03-15 13:40:00,82.01,82.02,81.86,81.9,54499.0,67.0881,67.0963,66.9654,66.9981,54499.0
2018-03-15 13:50:00,81.92,81.97,81.79,81.8,51137.0,67.0145,67.0554,66.9081,66.9163,51137.0
2018-03-15 14:00:00,81.8,81.99,81.79,81.97,67714.0,66.9163,67.0717,66.9081,67.0554,67714.0
2018-03-15 14:10:00,81.97,81.99,81.8,81.82,62681.0,67.0554,67.0717,66.9163,66.9327,62681.0
2018-03-15 14:20:00,81.82,81.88,81.76,81.79,51394.0,66.9327,66.9818,66.8836,66.9081,51394.0
2018-03-15 14:30:00,81.78,81.88,81.76,81.85,53097.0,66.9,66.9818,66.8836,66.9572,53097.0
2018-03-15 14:40:00,81.85,81.86,81.7,81.7,47677.0,66.9572,66.9654,66.8345,66.8345,47677.0
2018-03-15 14:50:00,81.71,81.9,81.66,81.88,64005.0,66.8427,66.9981,66.8018,66.9818,64005.0
2018-03-15 15:00:00,81.88,82.0,81.86,81.95,69462.0,66.9818,67.0799,66.9654,67.039,69462.0
2018-03-15 15:10:00,81.95,81.96,81.84,81.87,72988.0,67.039,67.0472,66.949,66.9736,72988.0
2018-03-15 15:20:00,81.87,82.02,81.86,81.99,76085.0,66.9736,67.0963,66.9654,67.0717,76085.0
2018-03-15 15:30:00,81.99,82.01,81.9,81.9,87478.0,67.0717,67.0881,66.9981,66.9981,87478.0
2018-03-15 15:40:00,81.91,82.07,81.9,82.07,119313.0,67.0063,67.1372,66.9981,67.1372,119313.0
2018-03-15 15:50:00,82.07,82.11,82.01,82.01,336575.0,67.1372,67.1699,67.0881,67.0881,336575.0
2018-03-16 09:30:00,82.36,82.57,82.26,82.35,839287.0,67.3744,67.5462,67.2926,67.3662,839287.0
2018-03-16 09:40:00,82.36,82.47,82.27,82.38,52578.0,67.3744,67.4644,67.3008,67.3908,52578.0
2018-03-16 09:50:00,82.37,82.46,82.09,82.09,60994.0,67.3826,67.4562,67.1536,67.1536,60994.0
2018-03-16 10:00:00,82.09,82.15,81.77,81.77,62002.0,67.1536,67.2026,66.8918,66.8918,62002.0
2018-03-16 10:10:00,81.75,81.94,81.74,81.78,80331.0,66.8754,67.0308,66.8672,66.9,80331.0
2018-03-16 10:20:00,81.78,81.91,81.74,81.75,77090.0,66.9,67.0063,66.8672,66.8754,77090.0
2018-03-16 10:30:00,81.75,82.11,81.74,82.09,101400.0,66.8754,67.1699,66.8672,67.1536,101400.0
2018-03-16 10:40:00,82.09,82.1,81.87,81.89,163776.0,67.1536,67.1617,66.9736,66.9899,163776.0
2018-03-16 10:50:00,81.88,82.01,81.85,81.96,96372.0,66.9818,67.0881,66.9572,67.0472,96372.0
2018-03-16 11:00:00,81.96,82.09,81.91,81.95,58011.0,67.0472,67.1536,67.0063,67.039,58011.0
2018-03-16 11:10:00,81.95,82.19,81.92,82.16,42860.0,67.039,67.2354,67.0145,67.2108,42860.0
2018-03-16 11:20:00,82.13,82.25,82.1,82.25,59623.0,67.1863,67.2844,67.1617,67.2844,59623.0
2018-03-16 11:30:00,82.25,82.35,82.24,82.28,65893.0,67.2844,67.3662,67.2763,67.309,65893.0
2018-03-16 11:40:00,82.29,82.3,82.11,82.13,65116.0,67.3172,67.3253,67.1699,67.1863,65116.0
2018-03-16 11:50:00,82.13,82.21,82.03,82.04,49923.0,67.1863,67.2517,67.1045,67.1127,49923.0
2018-03-16 12:00:00,82.04,82.04,81.87,81.93,53989.0,67.1127,67.1127,66.9736,67.0227,53989.0
2018-03-16 12:10:00,81.94,81.98,81.86,81.94,51656.0,67.0308,67.0636,66.9654,67.0308,51656.0
2018-03-16 12:20:00,81.94,82.01,81.91,81.94,48190.0,67.0308,67.0881,67.0063,67.0308,48190.0
2018-03-16 12:30:00,81.93,82.03,81.92,81.94,40359.0,67.0227,67.1045,67.0145,67.0308,40359.0
2018-03-16 12:40:00,81.94,82.02,81.89,81.99,47773.0,67.0308,67.0963,66.9899,67.0717,47773.0
2018-03-16 12:50:00,82.0,82.01,81.89,81.92,54305.0,67.0799,67.0881,66.9899,67.0145,54305.0
2018-03-16 13:00:00,81.92,81.98,81.85,81.9,38899.0,67.0145,67.0636,66.9572,66.9981,38899.0
2018-03-16 13:10:00,81.9,81.93,81.85,81.88,34871.0,66.9981,67.0227,66.9572,66.9818,34871.0
2018-03-16 13:20:00,81.89,81.97,81.87,81.92,70748.0,66.9899,67.0554,66.9736,67.0145,70748.0
2018-03-16 13:30:00,81.92,81.96,81.88,81.92,48164.0,67.0145,67.0472,66.9818,67.0145,48164.0
2018-03-16 13:40:00,81.92,81.96,81.81,81.83,58184.0,67.0145,67.0472,66.9245,66.9409,58184.0
2018-03-16 13:50:00,81.83,81.85,81.73,81.76,34018.0,66.9409,66.9572,66.8591,66.8836,34018.0
2018-03-16 14:00:00,81.76,81.82,81.74,81.75,38847.0,66.8836,66.9327,66.8672,66.8754,38847.0
2018-03-16 14:10:00,81.75,81.75,81.63,81.64,42443.0,66.8754,66.8754,66.7773,66.7854,42443.0
2018-03-16 14:20:00,81.64,81.69,81.63,81.67,46616.0,66.7854,66.8263,66.7773,66.81,46616.0
2018-03-16 14:30:00,81.68,81.71,81.65,81.66,73242.0,66.8182,66.8427,66.7936,66.8018,73242.0
2018-03-16 14:40:00,81.67,81.74,81.63,81.68,54626.0,66.81,66.8672,66.7773,66.8182,54626.0
2018-03-16 14:50:00,81.68,81.71,81.6,81.67,55118.0,66.8182,66.8427,66.7527,66.81,55118.0
2018-03-16 15:00:00,81.66,81.68,81.61,81.65,62385.0,66.8018,66.8182,66.7609,66.7936,62385.0
2018-03-16 15:10:00,81.65,81.65,81.55,81.58,89606.0,66.7936,66.7936,66.7118,66.7363,89606.0
2018-03-16 15:20:00,81.58,81.81,81.56,81.8,77763.0,66.7363,66.9245,66.72,66.9163,77763.0
2018-03-16 15:30:00,81.79,81.88,81.77,81.82,97492.0,66.9081,66.9818,66.8918,66.9327,97492.0
2018-03-16 15:40:00,81.81,81.84,81.73,81.79,207607.0,66.9245,66.949,66.8591,66.9081,207607.0
2018-03-16 15:50:00,81.79,81.83,81.39,81.42,843205.0,66.9081,66.9409,66.5809,66.6055,843205.0
2018-03-19 09:30:00,81.28,81.62,81.17,81.19,143501.0,66.4909,66.7691,66.4009,66.4173,143501.0
2018-03-19 09:40:00,81.18,81.2,80.98,81.15,70359.0,66.4091,66.4255,66.2455,66.3846,70359.0
2018-03-19 09:50:00,81.15,81.2,80.95,80.97,63230.0,66.3846,66.4255,66.221,66.2373,63230.0
2018-03-19 10:00:00,80.96,80.96,80.72,80.72,90759.0,66.2292,66.2292,66.0328,66.0328,90759.0
2018-03-19 10:10:00,80.72,80.78,80.58,80.73,92586.0,66.0328,66.0819,65.9183,66.041,92586.0
2018-03-19 10:20:00,80.73,80.75,80.55,80.62,88662.0,66.041,66.0574,65.8938,65.951,88662.0
2018-03-19 10:30:00,80.62,80.71,80.58,80.59,78774.0,65.951,66.0246,65.9183,65.9265,78774.0
2018-03-19 10:40:00,80.6,80.7,80.57,80.58,55639.0,65.9347,66.0165,65.9101,65.9183,55639.0
2018-03-19 10:50:00,80.58,80.7,80.51,80.53,139076.0,65.9183,66.0165,65.861,65.8774,139076.0
2018-03-19 11:00:00,80.53,80.84,80.52,80.84,88934.0,65.8774,66.131,65.8692,66.131,88934.0
2018-03-19 11:10:00,80.84,80.84,80.54,80.58,83289.0,66.131,66.131,65.8856,65.9183,83289.0
2018-03-19 11:20:00,80.57,80.58,80.5,80.57,84242.0,65.9101,65.9183,65.8529,65.9101,84242.0
2018-03-19 11:30:00,80.58,80.58,80.39,80.43,62435.0,65.9183,65.9183,65.7629,65.7956,62435.0
2018-03-19 11:40:00,80.43,80.49,80.27,80.27,56171.0,65.7956,65.8447,65.6647,65.6647,56171.0
2018-03-19 11:50:00,80.28,80.31,80.16,80.26,99653.0,65.6729,65.6974,65.5747,65.6565,99653.0
2018-03-19 12:00:00,80.26,80.38,80.2,80.29,79577.0,65.6565,65.7547,65.6074,65.6811,79577.0
2018-03-19 12:10:00,80.28,80.3,80.08,80.08,44650.0,65.6729,65.6892,65.5093,65.5093,44650.0
2018-03-19 12:20:00,80.08,80.17,80.04,80.07,99275.0,65.5093,65.5829,65.4766,65.5011,99275.0
2018-03-19 12:30:00,80.07,80.1,79.85,79.89,102387.0,65.5011,65.5256,65.3211,65.3538,102387.0
2018-03-19 12:40:00,79.88,79.9,79.78,79.85,75989.0,65.3457,65.362,65.2639,65.3211,75989.0
2018-03-19 12:50:00,79.84,80.03,79.84,79.96,56594.0,65.3129,65.4684,65.3129,65.4111,56594.0
2018-03-19 13:00:00,79.95,79.96,79.66,79.71,64937.0,65.4029,65.4111,65.1657,65.2066,64937.0
2018-03-19 13:10:00,79.72,79.79,79.69,79.75,102878.0,65.2148,65.272,65.1902,65.2393,102878.0
2018-03-19 13:20:00,79.74,79.75,79.45,79.54,100961.0,65.2311,65.2393,64.9939,65.0675,100961.0
2018-03-19 13:30:00,79.54,79.64,79.52,79.62,83865.0,65.0675,65.1493,65.0512,65.133,83865.0
2018-03-19 13:40:00,79.62,79.85,79.59,79.85,62215.0,65.133,65.3211,65.1084,65.3211,62215.0
2018-03-19 13:50:00,79.85,79.89,79.77,79.88,63004.0,65.3211,65.3538,65.2557,65.3457,63004.0
2018-03-19 14:00:00,79.88,80.07,79.87,80.07,84737.0,65.3457,65.5011,65.3375,65.5011,84737.0
2018-03-19 14:10:00,80.06,80.08,79.86,79.9,105680.0,65.4929,65.5093,65.3293,65.362,105680.0
2018-03-19 14:20:00,79.9,79.92,79.68,79.81,101045.0,65.362,65.3784,65.1821,65.2884,101045.0
2018-03-19 14:30:00,79.79,79.83,79.5,79.54,82886.0,65.272,65.3048,65.0348,65.0675,82886.0
2018-03-19 14:40:00,79.54,79.68,79.39,79.65,66857.0,65.0675,65.1821,64.9448,65.1575,66857.0
2018-03-19 14:50:00,79.63,79.74,79.58,79.69,60896.0,65.1412,65.2311,65.1003,65.1902,60896.0
2018-03-19 15:00:00,79.69,79.72,79.52,79.53,77022.0,65.1902,65.2148,65.0512,65.0594,77022.0
2018-03-19 15:10:00,79.54,79.9,79.5,79.86,64576.0,65.0675,65.362,65.0348,65.3293,64576.0
2018-03-19 15:20:00,79.86,79.91,79.7,79.77,90289.0,65.3293,65.3702,65.1984,65.2557,90289.0
2018-03-19 15:30:00,79.76,79.91,79.69,79.9,120154.0,65.2475,65.3702,65.1902,65.362,120154.0
2018-03-19 15:40:00,79.89,80.08,79.82,80.02,195977.0,65.3538,65.5093,65.2966,65.4602,195977.0
2018-03-19 15:50:00,80.01,80.22,79.97,80.13,376817.0,65.452,65.6238,65.4193,65.5502,376817.0
2018-03-20 09:30:00,80.53,81.0,80.22,80.45,136519.0,65.8774,66.2619,65.6238,65.812,136519.0
2018-03-20 09:40:00,80.47,80.56,80.14,80.2,59003.0,65.8283,65.9019,65.5584,65.6074,59003.0
2018-03-20 09:50:00,80.2,80.2,79.78,79.87,36001.0,65.6074,65.6074,65.2639,65.3375,36001.0
2018-03-20 10:00:00,79.86,79.98,79.82,79.88,67017.0,65.3293,65.4275,65.2966,65.3457,67017.0
2018-03-20 10:10:00,79.87,79.9,79.66,79.87,55525.0,65.3375,65.362,65.1657,65.3375,55525.0
2018-03-20 10:20:00,79.85,79.88,79.76,79.87,63749.0,65.3211,65.3457,65.2475,65.3375,63749.0
2018-03-20 10:30:00,79.88,80.0,79.81,79.96,76683.0,65.3457,65.4438,65.2884,65.4111,76683.0
2018-03-20 10:40:00,79.95,79.97,79.68,79.68,117510.0,65.4029,65.4193,65.1821,65.1821,117510.0
2018-03-20 10:50:00,79.67,79.8,79.63,79.8,53281.0,65.1739,65.2802,65.1412,65.2802,53281.0
2018-03-20 11:00:00,79.8,79.81,79.68,79.7,50608.0,65.2802,65.2884,65.1821,65.1984,50608.0
2018-03-20 11:10:00,79.71,79.8,79.69,79.71,44270.0,65.2066,65.2802,65.1902,65.2066,44270.0
2018-03-20 11:20:00,79.71,79.77,79.62,79.75,51452.0,65.2066,65.2557,65.133,65.2393,51452.0
2018-03-20 11:30:00,79.75,79.78,79.62,79.62,43015.0,65.2393,65.2639,65.133,65.133,43015.0
2018-03-20 11:40:00,79.61,79.62,79.49,79.62,74795.0,65.1248,65.133,65.0266,65.133,74795.0
2018-03-20 11:50:00,79.61,79.7,79.51,79.68,53145.0,65.1248,65.1984,65.043,65.1821,53145.0
2018-03-20 12:00:00,79.68,79.68,79.55,79.56,54189.0,65.1821,65.1821,65.0757,65.0839,54189.0
2018-03-20 12:10:00,79.57,79.69,79.56,79.61,42136.0,65.0921,65.1902,65.0839,65.1248,42136.0
2018-03-20 12:20:00,79.62,79.73,79.62,79.72,36555.0,65.133,65.223,65.133,65.2148,36555.0
2018-03-20 12:30:00,79.71,79.8,79.63,79.64,42789.0,65.2066,65.2802,65.1412,65.1493,42789.0
2018-03-20 12:40:00,79.64,79.73,79.57,79.63,47912.0,65.1493,65.223,65.0921,65.1412,47912.0
2018-03-20 12:50:00,79.63,79.64,79.54,79.58,43048.0,65.1412,65.1493,65.0675,65.1003,43048.0
2018-03-20 13:00:00,79.58,79.64,79.53,79.6,60118.0,65.1003,65.1493,65.0594,65.1166,60118.0
2018-03-20 13:10:00,79.6,79.61,79.48,79.49,44653.0,65.1166,65.1248,65.0184,65.0266,44653.0
2018-03-20 13:20:00,79.48,79.55,79.41,79.52,81405.0,65.0184,65.0757,64.9612,65.0512,81405.0
2018-03-20 13:30:00,79.51,79.53,79.4,79.43,64656.0,65.043,65.0594,64.953,64.9775,64656.0
2018-03-20 13:40:00,79.43,79.54,79.43,79.54,47027.0,64.9775,65.0675,64.9775,65.0675,47027.0
2018-03-20 13:50:00,79.54,79.56,79.47,79.48,51418.0,65.0675,65.0839,65.0103,65.0184,51418.0
2018-03-20 14:00:00,79.47,79.63,79.42,79.56,74780.0,65.0103,65.1412,64.9694,65.0839,74780.0
2018-03-20 14:10:00,79.56,79.66,79.56,79.65,75366.0,65.0839,65.1657,65.0839,65.1575,75366.0
2018-03-20 14:20:00,79.65,79.68,79.6,79.62,76037.0,65.1575,65.1821,65.1166,65.133,76037.0
2018-03-20 14:30:00,79.62,79.66,79.53,79.66,116267.0,65.133,65.1657,65.0594,65.1657,116267.0
2018-03-20 14:40:00,79.67,79.72,79.64,79.7,71274.0,65.1739,65.2148,65.1493,65.1984,71274.0
2018-03-20 14:50:00,79.7,79.81,79.7,79.79,72982.0,65.1984,65.2884,65.1984,65.272,72982.0
2018-03-20 15:00:00,79.79,79.85,79.78,79.82,76710.0,65.272,65.3211,65.2639,65.2966,76710.0
2018-03-20 15:10:00,79.83,79.87,79.75,79.8,89500.0,65.3048,65.3375,65.2393,65.2802,89500.0
2018-03-20 15:20:00,79.8,79.84,79.8,79.82,86388.0,65.2802,65.3129,65.2802,65.2966,86388.0
2018-03-20 15:30:00,79.81,79.92,79.8,79.82,147771.0,65.2884,65.3784,65.2802,65.2966,147771.0
2018-03-20 15:40:00,79.81,79.9,79.8,79.87,228110.0,65.2884,65.362,65.2802,65.3375,228110.0
2018-03-20 15:50:00,79.87,79.93,79.84,79.9,435813.0,65.3375,65.3866,65.3129,65.362,435813.0
2018-03-21 09:30:00,79.9,80.11,79.82,79.85,146995.0,65.362,65.5338,65.2966,65.3211,146995.0
2018-03-21 09:40:00,79.87,80.02,79.76,79.91,85346.0,65.3375,65.4602,65.2475,65.3702,85346.0
2018-03-21 09:50:00,79.92,80.31,79.91,80.29,109748.0,65.3784,65.6974,65.3702,65.6811,109748.0
2018-03-21 10:00:00,80.28,80.36,80.1,80.19,86096.0,65.6729,65.7383,65.5256,65.5993,86096.0
2018-03-21 10:10:00,80.18,80.22,80.06,80.09,58940.0,65.5911,65.6238,65.4929,65.5175,58940.0
2018-03-21 10:20:00,80.06,80.08,79.91,80.05,77664.0,65.4929,65.5093,65.3702,65.4847,77664.0
2018-03-21 10:30:00,80.06,80.07,79.91,80.03,69493.0,65.4929,65.5011,65.3702,65.4684,69493.0
2018-03-21 10:40:00,80.04,80.25,80.04,80.15,55078.0,65.4766,65.6483,65.4766,65.5665,55078.0
2018-03-21 10:50:00,80.14,80.22,80.04,80.09,82365.0,65.5584,65.6238,65.4766,65.5175,82365.0
2018-03-21 11:00:00,80.09,80.14,80.07,80.12,55327.0,65.5175,65.5584,65.5011,65.542,55327.0
2018-03-21 11:10:00,80.12,80.17,80.08,80.17,87761.0,65.542,65.5829,65.5093,65.5829,87761.0
2018-03-21 11:20:00,80.16,80.17,80.08,80.14,47047.0,65.5747,65.5829,65.5093,65.5584,47047.0
2018-03-21 11:30:00,80.13,80.18,80.09,80.18,64703.0,65.5502,65.5911,65.5175,65.5911,64703.0
2018-03-21 11:40:00,80.17,80.19,80.05,80.14,44626.0,65.5829,65.5993,65.4847,65.5584,44626.0
2018-03-21 11:50:00,80.13,80.38,80.12,80.31,80048.0,65.5502,65.7547,65.542,65.6974,80048.0
2018-03-21 12:00:00,80.31,80.31,80.22,80.29,59337.0,65.6974,65.6974,65.6238,65.6811,59337.0
2018-03-21 12:10:00,80.3,80.3,80.22,80.27,41644.0,65.6892,65.6892,65.6238,65.6647,41644.0
2018-03-21 12:20:00,80.26,80.27,80.24,80.26,34498.0,65.6565,65.6647,65.6402,65.6565,34498.0
2018-03-21 12:30:00,80.26,80.37,80.24,80.36,72978.0,65.6565,65.7465,65.6402,65.7383,72978.0
2018-03-21 12:40:00,80.37,80.42,80.32,80.35,53858.0,65.7465,65.7874,65.7056,65.7302,53858.0
2018-03-21 12:50:00,80.35,80.45,80.34,80.45,73326.0,65.7302,65.812,65.722,65.812,73326.0
2018-03-21 13:00:00,80.45,80.49,80.34,80.35,83400.0,65.812,65.8447,65.722,65.7302,83400.0
2018-03-21 13:10:00,80.35,80.38,80.28,80.28,40478.0,65.7302,65.7547,65.6729,65.6729,40478.0
2018-03-21 13:20:00,80.28,80.29,80.2,80.22,65313.0,65.6729,65.6811,65.6074,65.6238,65313.0
2018-03-21 13:30:00,80.22,80.25,80.17,80.19,53348.0,65.6238,65.6483,65.5829,65.5993,53348.0
2018-03-21 13:40:00,80.19,80.22,80.13,80.16,55978.0,65.5993,65.6238,65.5502,65.5747,55978.0
2018-03-21 13:50:00,80.16,80.28,80.1,80.27,92245.0,65.5747,65.6729,65.5256,65.6647,92245.0
2018-03-21 14:00:00,80.26,80.77,80.05,80.35,123040.0,65.6565,66.0737,65.4847,65.7302,123040.0
2018-03-21 14:10:00,80.34,80.5,80.25,80.37,80070.0,65.722,65.8529,65.6483,65.7465,80070.0
2018-03-21 14:20:00,80.38,80.39,80.17,80.27,94453.0,65.7547,65.7629,65.5829,65.6647,94453.0
2018-03-21 14:30:00,80.26,80.32,80.07,80.11,91597.0,65.6565,65.7056,65.5011,65.5338,91597.0
2018-03-21 14:40:00,80.11,80.31,80.01,80.04,85163.0,65.5338,65.6974,65.452,65.4766,85163.0
2018-03-21 14:50:00,80.04,80.18,79.91,80.17,89274.0,65.4766,65.5911,65.3702,65.5829,89274.0
2018-03-21 15:00:00,80.16,80.33,80.13,80.28,85862.0,65.5747,65.7138,65.5502,65.6729,85862.0
2018-03-21 15:10:00,80.3,80.5,80.17,80.4,72074.0,65.6892,65.8529,65.5829,65.7711,72074.0
2018-03-21 15:20:00,80.4,80.49,80.28,80.33,75991.0,65.7711,65.8447,65.6729,65.7138,75991.0
2018-03-21 15:30:00,80.32,80.43,80.27,80.33,111256.0,65.7056,65.7956,65.6647,65.7138,111256.0
2018-03-21 15:40:00,80.32,80.35,80.19,80.29,131777.0,65.7056,65.7302,65.5993,65.6811,131777.0
2018-03-21 15:50:00,80.28,80.28,80.0,80.03,266963.0,65.6729,65.6729,65.4438,65.4684,266963.0
2018-03-22 09:30:00,79.16,79.68,79.06,79.51,234737.0,65.1379,65.5658,65.0556,65.4259,234737.0
2018-03-22 09:40:00,79.47,79.81,79.43,79.69,140879.0,65.393,65.6727,65.3601,65.574,140879.0
2018-03-22 09:50:00,79.69,79.75,79.45,79.45,43813.0,65.574,65.6234,65.3765,65.3765,43813.0
2018-03-22 10:00:00,79.45,79.51,79.32,79.39,43270.0,65.3765,65.4259,65.2695,65.3271,43270.0
2018-03-22 10:10:00,79.39,79.64,79.34,79.54,54410.0,65.3271,65.5329,65.286,65.4506,54410.0
2018-03-22 10:20:00,79.54,79.66,79.49,79.57,47151.0,65.4506,65.5493,65.4094,65.4753,47151.0
2018-03-22 10:30:00,79.57,79.58,79.46,79.55,44978.0,65.4753,65.4835,65.3847,65.4588,44978.0
2018-03-22 10:40:00,79.55,79.56,79.28,79.32,42758.0,65.4588,65.467,65.2366,65.2695,42758.0
2018-03-22 10:50:00,79.31,79.4,79.21,79.3,36812.0,65.2613,65.3354,65.179,65.2531,36812.0
2018-03-22 11:00:00,79.31,79.34,79.18,79.19,59781.0,65.2613,65.286,65.1543,65.1626,59781.0
2018-03-22 11:10:00,79.19,79.21,79.01,79.21,100137.0,65.1626,65.179,65.0145,65.179,100137.0
2018-03-22 11:20:00,79.19,79.24,78.97,79.11,147589.0,65.1626,65.2037,64.9815,65.0967,147589.0
2018-03-22 11:30:00,79.12,79.18,79.0,79.04,67126.0,65.105,65.1543,65.0062,65.0391,67126.0
2018-03-22 11:40:00,79.04,79.14,78.93,79.12,61526.0,65.0391,65.1214,64.9486,65.105,61526.0
2018-03-22 11:50:00,79.11,79.18,79.02,79.03,79117.0,65.0967,65.1543,65.0227,65.0309,79117.0
2018-03-22 12:00:00,79.02,79.17,78.9,79.11,64501.0,65.0227,65.1461,64.9239,65.0967,64501.0
2018-03-22 12:10:00,79.12,79.36,79.01,79.28,59017.0,65.105,65.3025,65.0145,65.2366,59017.0
2018-03-22 12:20:00,79.28,79.57,79.24,79.5,80304.0,65.2366,65.4753,65.2037,65.4177,80304.0
2018-03-22 12:30:00,79.5,79.57,79.38,79.39,43451.0,65.4177,65.4753,65.3189,65.3271,43451.0
2018-03-22 12:40:00,79.4,79.41,79.18,79.24,49481.0,65.3354,65.3436,65.1543,65.2037,49481.0
2018-03-22 12:50:00,79.25,79.39,79.22,79.26,38544.0,65.2119,65.3271,65.1873,65.2202,38544.0
2018-03-22 13:00:00,79.25,79.26,79.01,79.14,47628.0,65.2119,65.2202,65.0145,65.1214,47628.0
2018-03-22 13:10:00,79.16,79.28,79.11,79.19,35853.0,65.1379,65.2366,65.0967,65.1626,35853.0
2018-03-22 13:20:00,79.19,79.52,79.15,79.48,46729.0,65.1626,65.4341,65.1297,65.4012,46729.0
2018-03-22 13:30:00,79.5,79.51,79.39,79.43,44148.0,65.4177,65.4259,65.3271,65.3601,44148.0
2018-03-22 13:40:00,79.44,79.51,79.38,79.4,47639.0,65.3683,65.4259,65.3189,65.3354,47639.0
2018-03-22 13:50:00,79.39,79.4,79.27,79.29,63320.0,65.3271,65.3354,65.2284,65.2449,63320.0
2018-03-22 14:00:00,79.3,79.31,79.17,79.17,57080.0,65.2531,65.2613,65.1461,65.1461,57080.0
2018-03-22 14:10:00,79.17,79.18,79.08,79.11,42056.0,65.1461,65.1543,65.0721,65.0967,42056.0
2018-03-22 14:20:00,79.09,79.12,78.87,78.87,48275.0,65.0803,65.105,64.8993,64.8993,48275.0
2018-03-22 14:30:00,78.86,78.99,78.79,78.97,52087.0,64.891,64.998,64.8334,64.9815,52087.0
2018-03-22 14:40:00,78.97,79.02,78.91,78.97,40545.0,64.9815,65.0227,64.9322,64.9815,40545.0
2018-03-22 14:50:00,78.96,78.99,78.71,78.76,48470.0,64.9733,64.998,64.7676,64.8087,48470.0
2018-03-22 15:00:00,78.75,78.91,78.68,78.69,67158.0,64.8005,64.9322,64.7429,64.7511,67158.0
2018-03-22 15:10:00,78.69,78.74,78.51,78.56,77938.0,64.7511,64.7923,64.603,64.6442,77938.0
2018-03-22 15:20:00,78.55,78.78,78.53,78.61,71804.0,64.6359,64.8252,64.6195,64.6853,71804.0
2018-03-22 15:30:00,78.61,78.63,78.42,78.42,172807.0,64.6853,64.7018,64.529,64.529,172807.0
2018-03-22 15:40:00,78.41,78.49,77.99,78.17,221737.0,64.5207,64.5866,64.1751,64.3233,221737.0
2018-03-22 15:50:00,78.18,78.27,78.02,78.11,470903.0,64.3315,64.4055,64.1998,64.2739,470903.0
2018-03-23 09:30:00,78.21,78.56,78.1,78.11,133824.0,64.3562,64.6442,64.2657,64.2739,133824.0
2018-03-23 09:40:00,78.1,78.24,78.0,78.24,51730.0,64.2657,64.3809,64.1834,64.3809,51730.0
2018-03-23 09:50:00,78.26,78.47,78.25,78.45,65784.0,64.3973,64.5701,64.3891,64.5537,65784.0
2018-03-23 10:00:00,78.46,78.6,78.23,78.29,170530.0,64.5619,64.6771,64.3726,64.422,170530.0
2018-03-23 10:10:00,78.26,78.4,78.2,78.2,178920.0,64.3973,64.5125,64.3479,64.3479,178920.0
2018-03-23 10:20:00,78.2,78.27,78.05,78.16,86544.0,64.3479,64.4055,64.2245,64.315,86544.0
2018-03-23 10:30:00,78.17,78.23,78.06,78.08,157894.0,64.3233,64.3726,64.2327,64.2492,157894.0
2018-03-23 10:40:00,78.08,78.33,78.07,78.12,103797.0,64.2492,64.4549,64.241,64.2821,103797.0
2018-03-23 10:50:00,78.13,78.39,78.12,78.36,184748.0,64.2903,64.5043,64.2821,64.4796,184748.0
2018-03-23 11:00:00,78.35,78.43,78.23,78.36,77287.0,64.4714,64.5372,64.3726,64.4796,77287.0
2018-03-23 11:10:00,78.35,78.35,78.25,78.34,83860.0,64.4714,64.4714,64.3891,64.4631,83860.0
2018-03-23 11:20:00,78.34,78.4,78.25,78.33,60353.0,64.4631,64.5125,64.3891,64.4549,60353.0
2018-03-23 11:30:00,78.33,78.41,78.22,78.25,109286.0,64.4549,64.5207,64.3644,64.3891,109286.0
2018-03-23 11:40:00,78.25,78.29,78.21,78.25,150816.0,64.3891,64.422,64.3562,64.3891,150816.0
2018-03-23 11:50:00,78.25,78.25,78.07,78.17,116435.0,64.3891,64.3891,64.241,64.3233,116435.0
2018-03-23 12:00:00,78.17,78.41,78.17,78.32,74049.0,64.3233,64.5207,64.3233,64.4467,74049.0
2018-03-23 12:10:00,78.31,78.33,78.22,78.23,109546.0,64.4385,64.4549,64.3644,64.3726,109546.0
2018-03-23 12:20:00,78.23,78.49,78.22,78.44,48785.0,64.3726,64.5866,64.3644,64.5454,48785.0
2018-03-23 12:30:00,78.45,78.45,78.21,78.21,77033.0,64.5537,64.5537,64.3562,64.3562,77033.0
2018-03-23 12:40:00,78.22,78.33,78.14,78.29,97795.0,64.3644,64.4549,64.2986,64.422,97795.0
2018-03-23 12:50:00,78.3,78.46,78.29,78.34,83722.0,64.4302,64.5619,64.422,64.4631,83722.0
2018-03-23 13:00:00,78.33,78.44,78.25,78.43,50975.0,64.4549,64.5454,64.3891,64.5372,50975.0
2018-03-23 13:10:00,78.43,78.45,78.36,78.41,61305.0,64.5372,64.5537,64.4796,64.5207,61305.0
2018-03-23 13:20:00,78.41,78.48,78.26,78.26,140830.0,64.5207,64.5783,64.3973,64.3973,140830.0
2018-03-23 13:30:00,78.26,78.39,78.15,78.2,83834.0,64.3973,64.5043,64.3068,64.3479,83834.0
2018-03-23 13:40:00,78.18,78.22,78.14,78.2,79743.0,64.3315,64.3644,64.2986,64.3479,79743.0
2018-03-23 13:50:00,78.2,78.32,78.19,78.26,65462.0,64.3479,64.4467,64.3397,64.3973,65462.0
2018-03-23 14:00:00,78.27,78.32,78.2,78.25,179401.0,64.4055,64.4467,64.3479,64.3891,179401.0
2018-03-23 14:10:00,78.24,78.25,77.96,78.06,169495.0,64.3809,64.3891,64.1505,64.2327,169495.0
2018-03-23 14:20:00,78.05,78.12,77.91,78.04,68239.0,64.2245,64.2821,64.1093,64.2163,68239.0
2018-03-23 14:30:00,78.02,78.06,77.93,77.97,62290.0,64.1998,64.2327,64.1258,64.1587,62290.0
2018-03-23 14:40:00,77.97,78.01,77.71,77.71,90865.0,64.1587,64.1916,63.9447,63.9447,90865.0
2018-03-23 14:50:00,77.72,77.79,77.45,77.52,178657.0,63.953,64.0106,63.7308,63.7884,178657.0
2018-03-23 15:00:00,77.54,77.56,77.13,77.15,103435.0,63.8048,63.8213,63.4675,63.4839,103435.0
2018-03-23 15:10:00,77.15,77.38,77.09,77.22,107562.0,63.4839,63.6732,63.4346,63.5415,107562.0
2018-03-23 15:20:00,77.22,77.26,77.0,77.11,110857.0,63.5415,63.5744,63.3605,63.451,110857.0
2018-03-23 15:30:00,77.11,77.11,76.72,76.87,168388.0,63.451,63.451,63.1301,63.2535,168388.0
2018-03-23 15:40:00,76.87,76.97,76.62,76.69,223494.0,63.2535,63.3358,63.0478,63.1054,223494.0
2018-03-23 15:50:00,76.68,76.69,76.41,76.54,494471.0,63.0972,63.1054,62.875,62.982,494471.0
2018-03-26 09:30:00,77.44,77.56,77.07,77.27,295685.0,63.7226,63.8213,63.4181,63.5827,295685.0
2018-03-26 09:40:00,77.26,77.83,77.17,77.7,239043.0,63.5744,64.0435,63.5004,63.9365,239043.0
2018-03-26 09:50:00,77.7,77.72,77.5,77.58,288048.0,63.9365,63.953,63.7719,63.8378,288048.0
2018-03-26 10:00:00,77.59,77.73,77.57,77.7,100608.0,63.846,63.9612,63.8295,63.9365,100608.0
2018-03-26 10:10:00,77.7,77.8,77.59,77.74,115787.0,63.9365,64.0188,63.846,63.9694,115787.0
2018-03-26 10:20:00,77.75,77.79,77.47,77.48,97577.0,63.9776,64.0106,63.7472,63.7555,97577.0
2018-03-26 10:30:00,77.49,77.5,77.32,77.45,99882.0,63.7637,63.7719,63.6238,63.7308,99882.0
2018-03-26 10:40:00,77.45,77.49,77.12,77.26,95067.0,63.7308,63.7637,63.4592,63.5744,95067.0
2018-03-26 10:50:00,77.26,77.36,77.11,77.15,224745.0,63.5744,63.6567,63.451,63.4839,224745.0
2018-03-26 11:00:00,77.17,77.19,76.96,76.98,225347.0,63.5004,63.5168,63.3276,63.344,225347.0
2018-03-26 11:10:00,76.98,76.98,76.62,76.66,238758.0,63.344,63.344,63.0478,63.0807,238758.0
2018-03-26 11:20:00,76.65,76.93,76.58,76.91,196608.0,63.0725,63.3029,63.0149,63.2864,196608.0
2018-03-26 11:30:00,76.91,76.96,76.62,76.66,156567.0,63.2864,63.3276,63.0478,63.0807,156567.0
2018-03-26 11:40:00,76.66,76.81,76.58,76.61,72198.0,63.0807,63.2042,63.0149,63.0396,72198.0
2018-03-26 11:50:00,76.62,76.8,76.57,76.78,82226.0,63.0478,63.1959,63.0067,63.1795,82226.0
2018-03-26 12:00:00,76.78,76.86,76.71,76.81,55647.0,63.1795,63.2453,63.1219,63.2042,55647.0
2018-03-26 12:10:00,76.81,77.11,76.81,76.98,63635.0,63.2042,63.451,63.2042,63.344,63635.0
2018-03-26 12:20:00,76.98,77.27,76.95,77.22,43194.0,63.344,63.5827,63.3194,63.5415,43194.0
2018-03-26 12:30:00,77.22,77.41,77.21,77.24,192216.0,63.5415,63.6979,63.5333,63.558,192216.0
2018-03-26 12:40:00,77.22,77.32,77.12,77.12,42596.0,63.5415,63.6238,63.4592,63.4592,42596.0
2018-03-26 12:50:00,77.13,77.16,77.07,77.13,46440.0,63.4675,63.4922,63.4181,63.4675,46440.0
2018-03-26 13:00:00,77.12,77.42,77.11,77.37,54288.0,63.4592,63.7061,63.451,63.665,54288.0
2018-03-26 13:10:00,77.38,77.65,77.37,77.58,66494.0,63.6732,63.8954,63.665,63.8378,66494.0
2018-03-26 13:20:00,77.58,77.64,77.49,77.55,80512.0,63.8378,63.8871,63.7637,63.8131,80512.0
2018-03-26 13:30:00,77.56,77.6,77.41,77.58,42773.0,63.8213,63.8542,63.6979,63.8378,42773.0
2018-03-26 13:40:00,77.59,77.71,77.57,77.69,63576.0,63.846,63.9447,63.8295,63.9283,63576.0
2018-03-26 13:50:00,77.67,77.72,77.59,77.7,78784.0,63.9118,63.953,63.846,63.9365,78784.0
2018-03-26 14:00:00,77.7,77.9,77.69,77.84,48426.0,63.9365,64.1011,63.9283,64.0517,48426.0
2018-03-26 14:10:00,77.85,77.99,77.84,77.98,102801.0,64.0599,64.1751,64.0517,64.1669,102801.0
2018-03-26 14:20:00,77.99,78.06,77.92,77.97,92749.0,64.1751,64.2327,64.1175,64.1587,92749.0
2018-03-26 14:30:00,78.01,78.05,77.94,78.01,84329.0,64.1916,64.2245,64.134,64.1916,84329.0
2018-03-26 14:40:00,78.01,78.16,78.0,78.08,119707.0,64.1916,64.315,64.1834,64.2492,119707.0
2018-03-26 14:50:00,78.08,78.34,78.08,78.18,114317.0,64.2492,64.4631,64.2492,64.3315,114317.0
2018-03-26 15:00:00,78.19,78.33,78.16,78.29,86113.0,64.3397,64.4549,64.315,64.422,86113.0
2018-03-26 15:10:00,78.29,78.32,78.18,78.26,89185.0,64.422,64.4467,64.3315,64.3973,89185.0
2018-03-26 15:20:00,78.27,78.31,78.18,78.31,76828.0,64.4055,64.4385,64.3315,64.4385,76828.0
2018-03-26 15:30:00,78.31,78.41,78.22,78.3,127763.0,64.4385,64.5207,64.3644,64.4302,127763.0
2018-03-26 15:40:00,78.3,78.49,78.26,78.48,184654.0,64.4302,64.5866,64.3973,64.5783,184654.0
2018-03-26 15:50:00,78.49,78.53,78.41,78.45,345807.0,64.5866,64.6195,64.5207,64.5537,345807.0
2018-03-27 09:30:00,78.74,78.91,78.48,78.75,226010.0,64.7923,64.9322,64.5783,64.8005,226010.0
2018-03-27 09:40:00,78.73,78.8,78.34,78.4,113356.0,64.7841,64.8417,64.4631,64.5125,113356.0
2018-03-27 09:50:00,78.4,78.45,78.23,78.41,109544.0,64.5125,64.5537,64.3726,64.5207,109544.0
2018-03-27 10:00:00,78.43,78.5,78.37,78.46,123724.0,64.5372,64.5948,64.4878,64.5619,123724.0
2018-03-27 10:10:00,78.44,78.69,78.34,78.65,186377.0,64.5454,64.7511,64.4631,64.7182,186377.0
2018-03-27 10:20:00,78.65,78.72,78.58,78.66,102863.0,64.7182,64.7758,64.6606,64.7265,102863.0
2018-03-27 10:30:00,78.66,78.67,78.34,78.57,97937.0,64.7265,64.7347,64.4631,64.6524,97937.0
2018-03-27 10:40:00,78.57,78.86,78.54,78.78,83081.0,64.6524,64.891,64.6277,64.8252,83081.0
2018-03-27 10:50:00,78.78,78.92,78.74,78.78,120407.0,64.8252,64.9404,64.7923,64.8252,120407.0
2018-03-27 11:00:00,78.78,78.87,78.68,78.87,102744.0,64.8252,64.8993,64.7429,64.8993,102744.0
2018-03-27 11:10:00,78.88,78.96,78.78,78.9,82262.0,64.9075,64.9733,64.8252,64.9239,82262.0
2018-03-27 11:20:00,78.9,79.01,78.82,78.96,122191.0,64.9239,65.0145,64.8581,64.9733,122191.0
2018-03-27 11:30:00,78.97,79.23,78.96,79.19,127336.0,64.9815,65.1955,64.9733,65.1626,127336.0
2018-03-27 11:40:00,79.19,79.49,79.18,79.48,103103.0,65.1626,65.4094,65.1543,65.4012,103103.0
2018-03-27 11:50:00,79.49,79.5,79.22,79.38,76495.0,65.4094,65.4177,65.1873,65.3189,76495.0
2018-03-27 12:00:00,79.38,79.39,79.22,79.3,70684.0,65.3189,65.3271,65.1873,65.2531,70684.0
2018-03-27 12:10:00,79.3,79.5,79.3,79.48,72446.0,65.2531,65.4177,65.2531,65.4012,72446.0
2018-03-27 12:20:00,79.49,79.5,79.29,79.36,52816.0,65.4094,65.4177,65.2449,65.3025,52816.0
2018-03-27 12:30:00,79.33,79.34,79.14,79.19,64330.0,65.2778,65.286,65.1214,65.1626,64330.0
2018-03-27 12:40:00,79.19,79.34,79.16,79.28,61169.0,65.1626,65.286,65.1379,65.2366,61169.0
2018-03-27 12:50:00,79.28,79.42,79.22,79.31,89890.0,65.2366,65.3518,65.1873,65.2613,89890.0
2018-03-27 13:00:00,79.34,79.4,79.28,79.33,49237.0,65.286,65.3354,65.2366,65.2778,49237.0
2018-03-27 13:10:00,79.34,79.45,79.27,79.35,49395.0,65.286,65.3765,65.2284,65.2942,49395.0
2018-03-27 13:20:00,79.34,79.36,79.19,79.21,60001.0,65.286,65.3025,65.1626,65.179,60001.0
2018-03-27 13:30:00,79.22,79.28,78.96,79.01,77697.0,65.1873,65.2366,64.9733,65.0145,77697.0
2018-03-27 13:40:00,79.02,79.06,78.87,78.88,53683.0,65.0227,65.0556,64.8993,64.9075,53683.0
2018-03-27 13:50:00,78.9,78.98,78.74,78.95,52979.0,64.9239,64.9898,64.7923,64.9651,52979.0
2018-03-27 14:00:00,78.93,79.01,78.82,78.89,61174.0,64.9486,65.0145,64.8581,64.9157,61174.0
2018-03-27 14:10:00,78.88,79.18,78.88,79.14,61710.0,64.9075,65.1543,64.9075,65.1214,61710.0
2018-03-27 14:20:00,79.12,79.15,78.8,78.91,77382.0,65.105,65.1297,64.8417,64.9322,77382.0
2018-03-27 14:30:00,78.9,79.12,78.88,79.09,76808.0,64.9239,65.105,64.9075,65.0803,76808.0
2018-03-27 14:40:00,79.09,79.18,78.87,78.9,89837.0,65.0803,65.1543,64.8993,64.9239,89837.0
2018-03-27 14:50:00,78.9,78.98,78.67,78.68,63379.0,64.9239,64.9898,64.7347,64.7429,63379.0
2018-03-27 15:00:00,78.69,78.71,78.14,78.39,89938.0,64.7511,64.7676,64.2986,64.5043,89938.0
2018-03-27 15:10:00,78.41,78.55,78.26,78.46,113405.0,64.5207,64.6359,64.3973,64.5619,113405.0
2018-03-27 15:20:00,78.45,78.51,78.12,78.14,129492.0,64.5537,64.603,64.2821,64.2986,129492.0
2018-03-27 15:30:00,78.14,78.17,77.64,78.04,177343.0,64.2986,64.3233,63.8871,64.2163,177343.0
2018-03-27 15:40:00,78.03,78.05,77.71,77.79,265677.0,64.2081,64.2245,63.9447,64.0106,265677.0
2018-03-27 15:50:00,77.79,78.28,77.75,78.14,506280.0,64.0106,64.4138,63.9776,64.2986,506280.0
2018-03-28 09:30:00,78.39,78.9,78.35,78.42,160227.0,64.5043,64.9239,64.4714,64.529,160227.0
2018-03-28 09:40:00,78.43,78.82,78.41,78.79,154712.0,64.5372,64.8581,64.5207,64.8334,154712.0
2018-03-28 09:50:00,78.78,79.07,78.69,78.92,136249.0,64.8252,65.0638,64.7511,64.9404,136249.0
2018-03-28 10:00:00,78.94,78.97,78.69,78.77,108412.0,64.9569,64.9815,64.7511,64.817,108412.0
2018-03-28 10:10:00,78.76,78.76,78.37,78.45,112640.0,64.8087,64.8087,64.4878,64.5537,112640.0
2018-03-28 10:20:00,78.47,78.58,78.33,78.55,95857.0,64.5701,64.6606,64.4549,64.6359,95857.0
2018-03-28 10:30:00,78.54,78.61,78.32,78.57,84141.0,64.6277,64.6853,64.4467,64.6524,84141.0
2018-03-28 10:40:00,78.54,78.66,78.41,78.66,100476.0,64.6277,64.7265,64.5207,64.7265,100476.0
2018-03-28 10:50:00,78.65,79.04,78.61,79.04,163865.0,64.7182,65.0391,64.6853,65.0391,163865.0
2018-03-28 11:00:00,79.05,79.13,78.84,79.02,97811.0,65.0474,65.1132,64.8746,65.0227,97811.0
2018-03-28 11:10:00,79.04,79.09,78.74,78.8,86482.0,65.0391,65.0803,64.7923,64.8417,86482.0
2018-03-28 11:20:00,78.8,78.8,78.51,78.54,157222.0,64.8417,64.8417,64.603,64.6277,157222.0
2018-03-28 11:30:00,78.53,78.58,78.26,78.48,90393.0,64.6195,64.6606,64.3973,64.5783,90393.0
2018-03-28 11:40:00,78.46,78.58,78.4,78.47,46393.0,64.5619,64.6606,64.5125,64.5701,46393.0
2018-03-28 11:50:00,78.48,78.65,78.4,78.4,53115.0,64.5783,64.7182,64.5125,64.5125,53115.0
2018-03-28 12:00:00,78.41,78.53,78.35,78.44,40817.0,64.5207,64.6195,64.4714,64.5454,40817.0
2018-03-28 12:10:00,78.44,78.89,78.43,78.89,62350.0,64.5454,64.9157,64.5372,64.9157,62350.0
2018-03-28 12:20:00,78.87,78.95,78.67,78.69,64913.0,64.8993,64.9651,64.7347,64.7511,64913.0
2018-03-28 12:30:00,78.69,78.78,78.57,78.76,43287.0,64.7511,64.8252,64.6524,64.8087,43287.0
2018-03-28 12:40:00,78.78,79.04,78.73,78.82,209432.0,64.8252,65.0391,64.7841,64.8581,209432.0
2018-03-28 12:50:00,78.81,78.83,78.62,78.62,48242.0,64.8499,64.8663,64.6935,64.6935,48242.0
2018-03-28 13:00:00,78.62,78.75,78.44,78.7,68493.0,64.6935,64.8005,64.5454,64.7594,68493.0
2018-03-28 13:10:00,78.7,78.74,78.58,78.63,44526.0,64.7594,64.7923,64.6606,64.7018,44526.0
2018-03-28 13:20:00,78.62,78.92,78.62,78.89,66143.0,64.6935,64.9404,64.6935,64.9157,66143.0
2018-03-28 13:30:00,78.91,78.93,78.74,78.88,62722.0,64.9322,64.9486,64.7923,64.9075,62722.0
2018-03-28 13:40:00,78.87,79.18,78.81,79.13,111531.0,64.8993,65.1543,64.8499,65.1132,111531.0
2018-03-28 13:50:00,79.12,79.19,79.01,79.15,98470.0,65.105,65.1626,65.0145,65.1297,98470.0
2018-03-28 14:00:00,79.16,79.25,78.96,78.98,96107.0,65.1379,65.2119,64.9733,64.9898,96107.0
2018-03-28 14:10:00,78.98,79.12,78.86,79.07,76604.0,64.9898,65.105,64.891,65.0638,76604.0
2018-03-28 14:20:00,79.08,79.19,78.87,78.87,82075.0,65.0721,65.1626,64.8993,64.8993,82075.0
2018-03-28 14:30:00,78.85,78.99,78.72,78.91,96793.0,64.8828,64.998,64.7758,64.9322,96793.0
2018-03-28 14:40:00,78.95,79.06,78.77,78.88,62189.0,64.9651,65.0556,64.817,64.9075,62189.0
2018-03-28 14:50:00,78.87,78.95,78.82,78.85,67280.0,64.8993,64.9651,64.8581,64.8828,67280.0
2018-03-28 15:00:00,78.85,78.89,78.56,78.56,107054.0,64.8828,64.9157,64.6442,64.6442,107054.0
2018-03-28 15:10:00,78.57,78.87,78.56,78.83,101939.0,64.6524,64.8993,64.6442,64.8663,101939.0
2018-03-28 15:20:00,78.82,78.91,78.67,78.87,120966.0,64.8581,64.9322,64.7347,64.8993,120966.0
2018-03-28 15:30:00,78.87,79.01,78.7,78.96,167809.0,64.8993,65.0145,64.7594,64.9733,167809.0
2018-03-28 15:40:00,78.96,78.96,78.67,78.78,196784.0,64.9733,64.9733,64.7347,64.8252,196784.0
2018-03-28 15:50:00,78.79,78.82,78.45,78.46,445051.0,64.8334,64.8581,64.5537,64.5619,445051.0
2018-03-29 09:30:00,79.26,79.35,78.92,79.12,193808.0,65.2202,65.2942,64.9404,65.105,193808.0
2018-03-29 09:40:00,79.13,79.13,78.78,78.93,243330.0,65.1132,65.1132,64.8252,64.9486,243330.0
2018-03-29 09:50:00,78.96,79.1,78.88,79.03,132190.0,64.9733,65.0885,64.9075,65.0309,132190.0
2018-03-29 10:00:00,79.01,79.23,78.94,79.17,209625.0,65.0145,65.1955,64.9569,65.1461,209625.0
2018-03-29 10:10:00,79.17,79.62,79.16,79.53,212108.0,65.1461,65.5164,65.1379,65.4423,212108.0
2018-03-29 10:20:00,79.53,79.55,79.32,79.32,111120.0,65.4423,65.4588,65.2695,65.2695,111120.0
2018-03-29 10:30:00,79.32,79.37,79.24,79.32,82751.0,65.2695,65.3107,65.2037,65.2695,82751.0
2018-03-29 10:40:00,79.32,79.57,79.29,79.46,107947.0,65.2695,65.4753,65.2449,65.3847,107947.0
2018-03-29 10:50:00,79.46,79.68,79.44,79.68,140786.0,65.3847,65.5658,65.3683,65.5658,140786.0
2018-03-29 11:00:00,79.71,80.05,79.69,80.02,93202.0,65.5905,65.8702,65.574,65.8456,93202.0
2018-03-29 11:10:00,80.02,80.07,79.82,79.84,69033.0,65.8456,65.8867,65.681,65.6974,69033.0
2018-03-29 11:20:00,79.84,79.88,79.77,79.82,55028.0,65.6974,65.7303,65.6398,65.681,55028.0
2018-03-29 11:30:00,79.82,79.91,79.75,79.9,80369.0,65.681,65.755,65.6234,65.7468,80369.0
2018-03-29 11:40:00,79.9,80.01,79.88,80.01,75633.0,65.7468,65.8373,65.7303,65.8373,75633.0
2018-03-29 11:50:00,80.01,80.14,80.01,80.13,132542.0,65.8373,65.9443,65.8373,65.9361,132542.0
2018-03-29 12:00:00,80.13,80.15,79.92,80.03,94252.0,65.9361,65.9525,65.7633,65.8538,94252.0
2018-03-29 12:10:00,80.03,80.18,80.0,80.14,59143.0,65.8538,65.9772,65.8291,65.9443,59143.0
2018-03-29 12:20:00,80.15,80.44,80.12,80.43,142421.0,65.9525,66.1912,65.9278,66.1829,142421.0
2018-03-29 12:30:00,80.43,80.44,80.26,80.39,160242.0,66.1829,66.1912,66.043,66.15,160242.0
2018-03-29 12:40:00,80.38,80.39,80.24,80.26,57586.0,66.1418,66.15,66.0266,66.043,57586.0
2018-03-29 12:50:00,80.26,80.48,80.25,80.38,109509.0,66.043,66.2241,66.0348,66.1418,109509.0
2018-03-29 13:00:00,80.38,80.45,80.32,80.4,65837.0,66.1418,66.1994,66.0924,66.1582,65837.0
2018-03-29 13:10:00,80.4,80.53,80.38,80.52,97669.0,66.1582,66.2652,66.1418,66.257,97669.0
2018-03-29 13:20:00,80.53,80.53,80.37,80.52,62482.0,66.2652,66.2652,66.1336,66.257,62482.0
2018-03-29 13:30:00,80.52,80.56,80.41,80.43,58962.0,66.257,66.2899,66.1665,66.1829,58962.0
2018-03-29 13:40:00,80.43,80.58,80.36,80.56,52733.0,66.1829,66.3064,66.1253,66.2899,52733.0
2018-03-29 13:50:00,80.55,80.64,80.47,80.48,64660.0,66.2817,66.3557,66.2158,66.2241,64660.0
2018-03-29 14:00:00,80.48,80.48,80.34,80.43,54356.0,66.2241,66.2241,66.1089,66.1829,54356.0
2018-03-29 14:10:00,80.44,80.58,80.43,80.57,72903.0,66.1912,66.3064,66.1829,66.2981,72903.0
2018-03-29 14:20:00,80.57,80.58,80.41,80.46,107343.0,66.2981,66.3064,66.1665,66.2076,107343.0
2018-03-29 14:30:00,80.44,80.52,80.36,80.43,68164.0,66.1912,66.257,66.1253,66.1829,68164.0
2018-03-29 14:40:00,80.44,80.73,80.38,80.73,69378.0,66.1912,66.4298,66.1418,66.4298,69378.0
2018-03-29 14:50:00,80.73,80.84,80.66,80.7,95418.0,66.4298,66.5203,66.3722,66.4051,95418.0
2018-03-29 15:00:00,80.7,80.92,80.65,80.92,108068.0,66.4051,66.5861,66.364,66.5861,108068.0
2018-03-29 15:10:00,80.91,80.92,80.73,80.79,110021.0,66.5779,66.5861,66.4298,66.4792,110021.0
2018-03-29 15:20:00,80.79,80.8,80.48,80.57,147167.0,66.4792,66.4874,66.2241,66.2981,147167.0
2018-03-29 15:30:00,80.57,80.57,80.26,80.44,186363.0,66.2981,66.2981,66.043,66.1912,186363.0
2018-03-29 15:40:00,80.44,80.61,80.35,80.6,233291.0,66.1912,66.331,66.1171,66.3228,233291.0
2018-03-29 15:50:00,80.6,80.62,80.19,80.21,372396.0,66.3228,66.3393,65.9854,66.0019,372396.0
2018-04-02 09:30:00,79.79,79.9,79.3,79.49,134530.0,65.6563,65.7468,65.2531,65.4094,134530.0
2018-04-02 09:40:00,79.47,79.54,79.21,79.23,113229.0,65.393,65.4506,65.179,65.1955,113229.0
2018-04-02 09:50:00,79.23,79.23,79.0,79.16,77035.0,65.1955,65.1955,65.0062,65.1379,77035.0
2018-04-02 10:00:00,79.15,79.17,78.83,78.86,91759.0,65.1297,65.1461,64.8663,64.891,91759.0
2018-04-02 10:10:00,78.88,78.94,78.86,78.9,106098.0,64.9075,64.9569,64.891,64.9239,106098.0
2018-04-02 10:20:00,78.91,78.98,78.74,78.77,182085.0,64.9322,64.9898,64.7923,64.817,182085.0
2018-04-02 10:30:00,78.77,78.82,78.66,78.73,139946.0,64.817,64.8581,64.7265,64.7841,139946.0
2018-04-02 10:40:00,78.74,78.8,78.66,78.67,78388.0,64.7923,64.8417,64.7265,64.7347,78388.0
2018-04-02 10:50:00,78.66,78.69,78.28,78.28,76241.0,64.7265,64.7511,64.4138,64.4138,76241.0
2018-04-02 11:00:00,78.28,78.29,77.88,77.95,175918.0,64.4138,64.422,64.0846,64.1422,175918.0
2018-04-02 11:10:00,77.96,78.06,77.92,77.97,124259.0,64.1505,64.2327,64.1175,64.1587,124259.0
2018-04-02 11:20:00,77.95,78.18,77.95,78.15,82518.0,64.1422,64.3315,64.1422,64.3068,82518.0
2018-04-02 11:30:00,78.16,78.17,77.56,77.6,137533.0,64.315,64.3233,63.8213,63.8542,137533.0
2018-04-02 11:40:00,77.59,77.81,77.39,77.75,89974.0,63.846,64.027,63.6814,63.9776,89974.0
2018-04-02 11:50:00,77.75,77.75,77.49,77.55,101619.0,63.9776,63.9776,63.7637,63.8131,101619.0
2018-04-02 12:00:00,77.55,77.55,77.12,77.31,97035.0,63.8131,63.8131,63.4592,63.6156,97035.0
2018-04-02 12:10:00,77.3,77.35,77.12,77.31,60513.0,63.6074,63.6485,63.4592,63.6156,60513.0
2018-04-02 12:20:00,77.31,77.4,77.26,77.31,52925.0,63.6156,63.6896,63.5744,63.6156,52925.0
2018-04-02 12:30:00,77.31,77.58,77.3,77.45,86460.0,63.6156,63.8378,63.6074,63.7308,86460.0
2018-04-02 12:40:00,77.47,77.63,77.39,77.58,57446.0,63.7472,63.8789,63.6814,63.8378,57446.0
2018-04-02 12:50:00,77.59,77.59,77.37,77.43,48443.0,63.846,63.846,63.665,63.7143,48443.0
2018-04-02 13:00:00,77.45,77.5,77.24,77.29,95782.0,63.7308,63.7719,63.558,63.5991,95782.0
2018-04-02 13:10:00,77.29,77.49,77.29,77.38,75186.0,63.5991,63.7637,63.5991,63.6732,75186.0
2018-04-02 13:20:00,77.38,77.44,77.1,77.11,64926.0,63.6732,63.7226,63.4428,63.451,64926.0
2018-04-02 13:30:00,77.12,77.39,77.12,77.32,77681.0,63.4592,63.6814,63.4592,63.6238,77681.0
2018-04-02 13:40:00,77.33,77.35,77.06,77.06,113325.0,63.632,63.6485,63.4099,63.4099,113325.0
2018-04-02 13:50:00,77.07,77.09,76.91,76.96,71377.0,63.4181,63.4346,63.2864,63.3276,71377.0
2018-04-02 14:00:00,76.95,76.96,76.63,76.88,92918.0,63.3194,63.3276,63.056,63.2618,92918.0
2018-04-02 14:10:00,76.89,77.01,76.79,76.99,86334.0,63.27,63.3687,63.1877,63.3523,86334.0
2018-04-02 14:20:00,77.01,77.15,76.85,76.93,95322.0,63.3687,63.4839,63.2371,63.3029,95322.0
2018-04-02 14:30:00,76.93,77.11,76.84,76.93,106571.0,63.3029,63.451,63.2288,63.3029,106571.0
2018-04-02 14:40:00,76.92,76.94,76.62,76.9,212954.0,63.2947,63.3111,63.0478,63.2782,212954.0
2018-04-02 14:50:00,76.9,77.09,76.88,76.92,172347.0,63.2782,63.4346,63.2618,63.2947,172347.0
2018-04-02 15:00:00,76.94,76.95,76.7,76.73,110361.0,63.3111,63.3194,63.1136,63.1383,110361.0
2018-04-02 15:10:00,76.73,76.97,76.7,76.94,134267.0,63.1383,63.3358,63.1136,63.3111,134267.0
2018-04-02 15:20:00,76.93,77.0,76.77,76.84,167629.0,63.3029,63.3605,63.1712,63.2288,167629.0
2018-04-02 15:30:00,76.85,77.07,76.77,76.99,174378.0,63.2371,63.4181,63.1712,63.3523,174378.0
2018-04-02 15:40:00,76.99,77.39,76.93,77.31,263725.0,63.3523,63.6814,63.3029,63.6156,263725.0
2018-04-02 15:50:00,77.31,77.66,77.31,77.44,666416.0,63.6156,63.9036,63.6156,63.7226,666416.0
2018-04-03 09:30:00,77.76,77.82,77.5,77.7,135508.0,63.9859,64.0353,63.7719,63.9365,135508.0
2018-04-03 09:40:00,77.72,77.95,77.72,77.82,83598.0,63.953,64.1422,63.953,64.0353,83598.0
2018-04-03 09:50:00,77.8,77.85,77.63,77.69,66957.0,64.0188,64.0599,63.8789,63.9283,66957.0
2018-04-03 10:00:00,77.7,77.7,77.44,77.52,83228.0,63.9365,63.9365,63.7226,63.7884,83228.0
2018-04-03 10:10:00,77.52,77.55,77.28,77.42,62591.0,63.7884,63.8131,63.5909,63.7061,62591.0
2018-04-03 10:20:00,77.41,77.7,77.38,77.7,37656.0,63.6979,63.9365,63.6732,63.9365,37656.0
2018-04-03 10:30:00,77.7,77.78,77.57,77.65,32683.0,63.9365,64.0023,63.8295,63.8954,32683.0
2018-04-03 10:40:00,77.66,78.0,77.66,77.97,63877.0,63.9036,64.1834,63.9036,64.1587,63877.0
2018-04-03 10:50:00,77.96,77.96,77.66,77.84,101369.0,64.1505,64.1505,63.9036,64.0517,101369.0
2018-04-03 11:00:00,77.84,78.1,77.8,78.08,73663.0,64.0517,64.2657,64.0188,64.2492,73663.0
2018-04-03 11:10:00,78.08,78.18,77.95,78.18,118817.0,64.2492,64.3315,64.1422,64.3315,118817.0
2018-04-03 11:20:00,78.19,78.26,78.1,78.11,49243.0,64.3397,64.3973,64.2657,64.2739,49243.0
2018-04-03 11:30:00,78.11,78.22,77.9,77.93,85799.0,64.2739,64.3644,64.1011,64.1258,85799.0
2018-04-03 11:40:00,77.94,78.19,77.92,78.1,55095.0,64.134,64.3397,64.1175,64.2657,55095.0
2018-04-03 11:50:00,78.1,78.1,77.76,77.77,67396.0,64.2657,64.2657,63.9859,63.9941,67396.0
2018-04-03 12:00:00,77.77,77.92,77.77,77.83,30847.0,63.9941,64.1175,63.9941,64.0435,30847.0
2018-04-03 12:10:00,77.81,77.84,77.66,77.72,49697.0,64.027,64.0517,63.9036,63.953,49697.0
2018-04-03 12:20:00,77.72,77.75,77.5,77.53,56783.0,63.953,63.9776,63.7719,63.7966,56783.0
2018-04-03 12:30:00,77.53,77.68,77.49,77.52,55961.0,63.7966,63.92,63.7637,63.7884,55961.0
2018-04-03 12:40:00,77.52,77.71,77.52,77.57,33363.0,63.7884,63.9447,63.7884,63.8295,33363.0
2018-04-03 12:50:00,77.57,77.64,77.54,77.59,25616.0,63.8295,63.8871,63.8048,63.846,25616.0
2018-04-03 13:00:00,77.59,77.66,77.51,77.54,35390.0,63.846,63.9036,63.7802,63.8048,35390.0
2018-04-03 13:10:00,77.55,77.68,77.55,77.67,39757.0,63.8131,63.92,63.8131,63.9118,39757.0
2018-04-03 13:20:00,77.68,77.95,77.66,77.91,25991.0,63.92,64.1422,63.9036,64.1093,25991.0
2018-04-03 13:30:00,77.94,77.99,77.75,77.75,31174.0,64.134,64.1751,63.9776,63.9776,31174.0
2018-04-03 13:40:00,77.75,77.84,77.7,77.71,27567.0,63.9776,64.0517,63.9365,63.9447,27567.0
2018-04-03 13:50:00,77.7,77.95,77.7,77.91,41742.0,63.9365,64.1422,63.9365,64.1093,41742.0
2018-04-03 14:00:00,77.91,77.95,77.67,77.72,44460.0,64.1093,64.1422,63.9118,63.953,44460.0
2018-04-03 14:10:00,77.72,77.72,77.54,77.66,33580.0,63.953,63.953,63.8048,63.9036,33580.0
2018-04-03 14:20:00,77.65,77.75,77.56,77.63,102795.0,63.8954,63.9776,63.8213,63.8789,102795.0
2018-04-03 14:30:00,77.63,77.63,77.42,77.56,68234.0,63.8789,63.8789,63.7061,63.8213,68234.0
2018-04-03 14:40:00,77.56,77.85,77.35,77.82,76622.0,63.8213,64.0599,63.6485,64.0353,76622.0
2018-04-03 14:50:00,77.81,78.0,77.65,77.93,79514.0,64.027,64.1834,63.8954,64.1258,79514.0
2018-04-03 15:00:00,77.92,78.54,77.88,78.48,112119.0,64.1175,64.6277,64.0846,64.5783,112119.0
2018-04-03 15:10:00,78.49,78.55,78.2,78.35,153205.0,64.5866,64.6359,64.3479,64.4714,153205.0
2018-04-03 15:20:00,78.35,78.52,78.26,78.5,115822.0,64.4714,64.6113,64.3973,64.5948,115822.0
2018-04-03 15:30:00,78.53,78.54,78.08,78.26,133978.0,64.6195,64.6277,64.2492,64.3973,133978.0
2018-04-03 15:40:00,78.26,78.38,78.1,78.13,192779.0,64.3973,64.4961,64.2657,64.2903,192779.0
2018-04-03 15:50:00,78.13,78.37,78.12,78.34,330628.0,64.2903,64.4878,64.2821,64.4631,330628.0
2018-04-04 09:30:00,77.24,77.49,76.93,77.32,200413.0,63.558,63.7637,63.3029,63.6238,200413.0
2018-04-04 09:40:00,77.34,77.52,77.18,77.18,84929.0,63.6403,63.7884,63.5086,63.5086,84929.0
2018-04-04 09:50:00,77.19,77.38,77.15,77.18,74963.0,63.5168,63.6732,63.4839,63.5086,74963.0
2018-04-04 10:00:00,77.17,77.32,76.99,77.23,117758.0,63.5004,63.6238,63.3523,63.5498,117758.0
2018-04-04 10:10:00,77.21,77.33,76.99,77.07,121668.0,63.5333,63.632,63.3523,63.4181,121668.0
2018-04-04 10:20:00,77.08,77.23,76.92,77.14,131840.0,63.4263,63.5498,63.2947,63.4757,131840.0
2018-04-04 10:30:00,77.14,77.34,77.14,77.32,98176.0,63.4757,63.6403,63.4757,63.6238,98176.0
2018-04-04 10:40:00,77.33,77.58,77.32,77.58,136265.0,63.632,63.8378,63.6238,63.8378,136265.0
2018-04-04 10:50:00,77.58,77.68,77.46,77.57,75308.0,63.8378,63.92,63.739,63.8295,75308.0
2018-04-04 11:00:00,77.56,77.57,77.34,77.39,41579.0,63.8213,63.8295,63.6403,63.6814,41579.0
2018-04-04 11:10:00,77.39,77.56,77.32,77.54,84028.0,63.6814,63.8213,63.6238,63.8048,84028.0
2018-04-04 11:20:00,77.56,77.64,77.4,77.4,65839.0,63.8213,63.8871,63.6896,63.6896,65839.0
2018-04-04 11:30:00,77.4,77.54,77.36,77.42,62688.0,63.6896,63.8048,63.6567,63.7061,62688.0
2018-04-04 11:40:00,77.42,77.52,77.3,77.46,53679.0,63.7061,63.7884,63.6074,63.739,53679.0
2018-04-04 11:50:00,77.45,77.57,77.38,77.55,32905.0,63.7308,63.8295,63.6732,63.8131,32905.0
2018-04-04 12:00:00,77.58,77.73,77.5,77.7,29800.0,63.8378,63.9612,63.7719,63.9365,29800.0
2018-04-04 12:10:00,77.73,77.82,77.65,77.65,50660.0,63.9612,64.0353,63.8954,63.8954,50660.0
2018-04-04 12:20:00,77.64,77.9,77.59,77.9,62978.0,63.8871,64.1011,63.846,64.1011,62978.0
2018-04-04 12:30:00,77.9,78.03,77.83,77.9,90021.0,64.1011,64.2081,64.0435,64.1011,90021.0
2018-04-04 12:40:00,77.92,78.1,77.84,77.96,55984.0,64.1175,64.2657,64.0517,64.1505,55984.0
2018-04-04 12:50:00,77.94,78.12,77.9,78.06,54309.0,64.134,64.2821,64.1011,64.2327,54309.0
2018-04-04 13:00:00,78.06,78.08,77.95,77.97,64919.0,64.2327,64.2492,64.1422,64.1587,64919.0
2018-04-04 13:10:00,77.97,77.97,77.83,77.84,34406.0,64.1587,64.1587,64.0435,64.0517,34406.0
2018-04-04 13:20:00,77.83,77.91,77.69,77.82,36059.0,64.0435,64.1093,63.9283,64.0353,36059.0
2018-04-04 13:30:00,77.83,77.92,77.72,77.87,39574.0,64.0435,64.1175,63.953,64.0764,39574.0
2018-04-04 13:40:00,77.87,77.95,77.82,77.83,48974.0,64.0764,64.1422,64.0353,64.0435,48974.0
2018-04-04 13:50:00,77.81,77.92,77.72,77.92,44043.0,64.027,64.1175,63.953,64.1175,44043.0
2018-04-04 14:00:00,77.93,78.16,77.93,78.11,57557.0,64.1258,64.315,64.1258,64.2739,57557.0
2018-04-04 14:10:00,78.11,78.49,78.11,78.42,79200.0,64.2739,64.5866,64.2739,64.529,79200.0
2018-04-04 14:20:00,78.44,78.6,78.42,78.53,67766.0,64.5454,64.6771,64.529,64.6195,67766.0
2018-04-04 14:30:00,78.54,78.55,78.32,78.34,54399.0,64.6277,64.6359,64.4467,64.4631,54399.0
2018-04-04 14:40:00,78.33,78.64,78.3,78.57,55493.0,64.4549,64.71,64.4302,64.6524,55493.0
2018-04-04 14:50:00,78.58,78.63,78.47,78.59,57293.0,64.6606,64.7018,64.5701,64.6689,57293.0
2018-04-04 15:00:00,78.58,78.77,78.56,78.77,61908.0,64.6606,64.817,64.6442,64.817,61908.0
2018-04-04 15:10:00,78.76,78.78,78.58,78.61,72073.0,64.8087,64.8252,64.6606,64.6853,72073.0
2018-04-04 15:20:00,78.61,78.93,78.61,78.85,95967.0,64.6853,64.9486,64.6853,64.8828,95967.0
2018-04-04 15:30:00,78.84,78.95,78.81,78.86,116478.0,64.8746,64.9651,64.8499,64.891,116478.0
2018-04-04 15:40:00,78.86,78.9,78.73,78.83,173506.0,64.891,64.9239,64.7841,64.8663,173506.0
2018-04-04 15:50:00,78.84,78.94,78.69,78.74,252954.0,64.8746,64.9569,64.7511,64.7923,252954.0
2018-04-05 09:30:00,79.02,79.23,78.86,78.86,152859.0,65.0227,65.1955,64.891,64.891,152859.0
2018-04-05 09:40:00,78.87,79.06,78.79,78.94,77352.0,64.8993,65.0556,64.8334,64.9569,77352.0
2018-04-05 09:50:00,78.95,79.14,78.86,79.14,77640.0,64.9651,65.1214,64.891,65.1214,77640.0
2018-04-05 10:00:00,79.12,79.14,78.79,78.83,53902.0,65.105,65.1214,64.8334,64.8663,53902.0
2018-04-05 10:10:00,78.84,78.91,78.72,78.75,77986.0,64.8746,64.9322,64.7758,64.8005,77986.0
2018-04-05 10:20:00,78.76,78.92,78.69,78.82,67015.0,64.8087,64.9404,64.7511,64.8581,67015.0
2018-04-05 10:30:00,78.8,79.1,78.8,79.09,114459.0,64.8417,65.0885,64.8417,65.0803,114459.0
2018-04-05 10:40:00,79.08,79.08,78.9,78.98,81291.0,65.0721,65.0721,64.9239,64.9898,81291.0
2018-04-05 10:50:00,78.97,79.05,78.95,78.95,79444.0,64.9815,65.0474,64.9651,64.9651,79444.0
2018-04-05 11:00:00,78.95,79.39,78.9,79.37,71907.0,64.9651,65.3271,64.9239,65.3107,71907.0
2018-04-05 11:10:00,79.37,79.41,79.22,79.27,60777.0,65.3107,65.3436,65.1873,65.2284,60777.0
2018-04-05 11:20:00,79.26,79.42,79.23,79.4,50825.0,65.2202,65.3518,65.1955,65.3354,50825.0
2018-04-05 11:30:00,79.42,79.55,79.39,79.53,44272.0,65.3518,65.4588,65.3271,65.4423,44272.0
2018-04-05 11:40:00,79.52,79.56,79.36,79.41,31678.0,65.4341,65.467,65.3025,65.3436,31678.0
2018-04-05 11:50:00,79.41,79.47,79.35,79.46,67957.0,65.3436,65.393,65.2942,65.3847,67957.0
2018-04-05 12:00:00,79.47,79.51,79.43,79.47,46825.0,65.393,65.4259,65.3601,65.393,46825.0
2018-04-05 12:10:00,79.48,79.58,79.35,79.44,65881.0,65.4012,65.4835,65.2942,65.3683,65881.0
2018-04-05 12:20:00,79.43,79.53,79.43,79.51,44181.0,65.3601,65.4423,65.3601,65.4259,44181.0
2018-04-05 12:30:00,79.51,79.54,79.42,79.54,48106.0,65.4259,65.4506,65.3518,65.4506,48106.0
2018-04-05 12:40:00,79.55,79.55,79.45,79.51,41981.0,65.4588,65.4588,65.3765,65.4259,41981.0
2018-04-05 12:50:00,79.51,79.56,79.47,79.54,37951.0,65.4259,65.467,65.393,65.4506,37951.0
2018-04-05 13:00:00,79.54,79.68,79.54,79.66,82001.0,65.4506,65.5658,65.4506,65.5493,82001.0
2018-04-05 13:10:00,79.66,79.68,79.46,79.51,61948.0,65.5493,65.5658,65.3847,65.4259,61948.0
2018-04-05 13:20:00,79.51,79.54,79.4,79.49,69048.0,65.4259,65.4506,65.3354,65.4094,69048.0
2018-04-05 13:30:00,79.47,79.55,79.44,79.45,54213.0,65.393,65.4588,65.3683,65.3765,54213.0
2018-04-05 13:40:00,79.45,79.5,79.28,79.49,49420.0,65.3765,65.4177,65.2366,65.4094,49420.0
2018-04-05 13:50:00,79.49,79.62,79.46,79.59,52345.0,65.4094,65.5164,65.3847,65.4917,52345.0
2018-04-05 14:00:00,79.6,79.72,79.53,79.53,54912.0,65.4999,65.5987,65.4423,65.4423,54912.0
2018-04-05 14:10:00,79.54,79.76,79.53,79.75,49538.0,65.4506,65.6316,65.4423,65.6234,49538.0
2018-04-05 14:20:00,79.76,79.79,79.63,79.66,55287.0,65.6316,65.6563,65.5246,65.5493,55287.0
2018-04-05 14:30:00,79.67,79.89,79.67,79.86,57123.0,65.5575,65.7386,65.5575,65.7139,57123.0
2018-04-05 14:40:00,79.85,79.97,79.79,79.94,57419.0,65.7057,65.8044,65.6563,65.7797,57419.0
2018-04-05 14:50:00,79.94,80.04,79.88,79.99,171345.0,65.7797,65.862,65.7303,65.8209,171345.0
2018-04-05 15:00:00,80.0,80.02,79.75,80.0,125718.0,65.8291,65.8456,65.6234,65.8291,125718.0
2018-04-05 15:10:00,80.01,80.07,79.99,80.03,126940.0,65.8373,65.8867,65.8209,65.8538,126940.0
2018-04-05 15:20:00,80.03,80.09,79.94,79.99,110456.0,65.8538,65.9032,65.7797,65.8209,110456.0
2018-04-05 15:30:00,79.98,79.99,79.76,79.79,123400.0,65.8126,65.8209,65.6316,65.6563,123400.0
2018-04-05 15:40:00,79.79,79.95,79.78,79.92,178641.0,65.6563,65.7879,65.6481,65.7633,178641.0
2018-04-05 15:50:00,79.93,79.94,79.69,79.7,444804.0,65.7715,65.7797,65.574,65.5822,444804.0
2018-04-06 09:30:00,79.2,79.61,79.18,79.56,159376.0,65.1708,65.5082,65.1543,65.467,159376.0
2018-04-06 09:40:00,79.56,79.74,79.43,79.73,59164.0,65.467,65.6151,65.3601,65.6069,59164.0
2018-04-06 09:50:00,79.75,79.82,79.51,79.71,47817.0,65.6234,65.681,65.4259,65.5905,47817.0
2018-04-06 10:00:00,79.7,79.78,79.56,79.62,65287.0,65.5822,65.6481,65.467,65.5164,65287.0
2018-04-06 10:10:00,79.62,79.66,79.5,79.62,64164.0,65.5164,65.5493,65.4177,65.5164,64164.0
2018-04-06 10:20:00,79.63,79.7,79.43,79.43,34963.0,65.5246,65.5822,65.3601,65.3601,34963.0
2018-04-06 10:30:00,79.43,79.46,79.18,79.24,40663.0,65.3601,65.3847,65.1543,65.2037,40663.0
2018-04-06 10:40:00,79.24,79.25,78.91,79.03,52257.0,65.2037,65.2119,64.9322,65.0309,52257.0
2018-04-06 10:50:00,79.04,79.16,78.95,79.02,39615.0,65.0391,65.1379,64.9651,65.0227,39615.0
2018-04-06 11:00:00,79.02,79.02,78.76,78.92,41182.0,65.0227,65.0227,64.8087,64.9404,41182.0
2018-04-06 11:10:00,78.92,79.01,78.81,78.9,32177.0,64.9404,65.0145,64.8499,64.9239,32177.0
2018-04-06 11:20:00,78.89,78.92,78.68,78.84,38507.0,64.9157,64.9404,64.7429,64.8746,38507.0
2018-04-06 11:30:00,78.87,79.0,78.85,78.99,42054.0,64.8993,65.0062,64.8828,64.998,42054.0
2018-04-06 11:40:00,78.98,79.02,78.74,78.74,34228.0,64.9898,65.0227,64.7923,64.7923,34228.0
2018-04-06 11:50:00,78.75,78.88,78.64,78.81,31465.0,64.8005,64.9075,64.71,64.8499,31465.0
2018-04-06 12:00:00,78.8,78.85,78.6,78.76,41648.0,64.8417,64.8828,64.6771,64.8087,41648.0
2018-04-06 12:10:00,78.75,78.75,78.51,78.51,34146.0,64.8005,64.8005,64.603,64.603,34146.0
2018-04-06 12:20:00,78.5,78.58,78.46,78.47,34688.0,64.5948,64.6606,64.5619,64.5701,34688.0
2018-04-06 12:30:00,78.5,78.78,78.45,78.75,38095.0,64.5948,64.8252,64.5537,64.8005,38095.0
2018-04-06 12:40:00,78.75,78.92,78.74,78.78,42536.0,64.8005,64.9404,64.7923,64.8252,42536.0
2018-04-06 12:50:00,78.78,78.94,78.71,78.94,39982.0,64.8252,64.9569,64.7676,64.9569,39982.0
2018-04-06 13:00:00,78.94,78.96,78.62,78.63,32291.0,64.9569,64.9733,64.6935,64.7018,32291.0
2018-04-06 13:10:00,78.61,78.63,78.47,78.53,55343.0,64.6853,64.7018,64.5701,64.6195,55343.0
2018-04-06 13:20:00,78.51,78.66,78.49,78.6,51445.0,64.603,64.7265,64.5866,64.6771,51445.0
2018-04-06 13:30:00,78.59,78.7,78.33,78.34,76983.0,64.6689,64.7594,64.4549,64.4631,76983.0
2018-04-06 13:40:00,78.35,78.41,78.08,78.13,53911.0,64.4714,64.5207,64.2492,64.2903,53911.0
2018-04-06 13:50:00,78.13,78.14,77.92,77.93,86493.0,64.2903,64.2986,64.1175,64.1258,86493.0
2018-04-06 14:00:00,77.91,77.96,77.72,77.83,119132.0,64.1093,64.1505,63.953,64.0435,119132.0
2018-04-06 14:10:00,77.84,77.93,77.75,77.79,119779.0,64.0517,64.1258,63.9776,64.0106,119779.0
2018-04-06 14:20:00,77.78,77.91,77.57,77.63,74163.0,64.0023,64.1093,63.8295,63.8789,74163.0
2018-04-06 14:30:00,77.61,77.75,77.43,77.46,266917.0,63.8624,63.9776,63.7143,63.739,266917.0
2018-04-06 14:40:00,77.46,77.65,77.33,77.41,161972.0,63.739,63.8954,63.632,63.6979,161972.0
2018-04-06 14:50:00,77.4,77.45,77.13,77.26,92882.0,63.6896,63.7308,63.4675,63.5744,92882.0
2018-04-06 15:00:00,77.32,77.46,77.23,77.46,115186.0,63.6238,63.739,63.5498,63.739,115186.0
2018-04-06 15:10:00,77.44,77.55,77.41,77.52,216958.0,63.7226,63.8131,63.6979,63.7884,216958.0
2018-04-06 15:20:00,77.53,77.56,77.26,77.29,164273.0,63.7966,63.8213,63.5744,63.5991,164273.0
2018-04-06 15:30:00,77.29,77.57,77.25,77.54,307428.0,63.5991,63.8295,63.5662,63.8048,307428.0
2018-04-06 15:40:00,77.54,77.72,77.54,77.57,398616.0,63.8048,63.953,63.8048,63.8295,398616.0
2018-04-06 15:50:00,77.59,77.87,77.58,77.63,680195.0,63.846,64.0764,63.8378,63.8789,680195.0
2018-04-09 09:30:00,78.27,78.29,77.87,77.94,106898.0,64.4055,64.422,64.0764,64.134,106898.0
2018-04-09 09:40:00,77.91,78.13,77.87,78.13,34460.0,64.1093,64.2903,64.0764,64.2903,34460.0
2018-04-09 09:50:00,78.13,78.41,78.13,78.29,66467.0,64.2903,64.5207,64.2903,64.422,66467.0
2018-04-09 10:00:00,78.3,78.38,78.21,78.35,81836.0,64.4302,64.4961,64.3562,64.4714,81836.0
2018-04-09 10:10:00,78.34,78.35,78.16,78.19,64993.0,64.4631,64.4714,64.315,64.3397,64993.0
2018-04-09 10:20:00,78.19,78.43,78.19,78.4,47404.0,64.3397,64.5372,64.3397,64.5125,47404.0
2018-04-09 10:30:00,78.44,78.63,78.43,78.55,64819.0,64.5454,64.7018,64.5372,64.6359,64819.0
2018-04-09 10:40:00,78.54,78.65,78.49,78.57,62482.0,64.6277,64.7182,64.5866,64.6524,62482.0
2018-04-09 10:50:00,78.57,78.71,78.56,78.71,94110.0,64.6524,64.7676,64.6442,64.7676,94110.0
2018-04-09 11:00:00,78.72,78.75,78.64,78.7,61226.0,64.7758,64.8005,64.71,64.7594,61226.0
2018-04-09 11:10:00,78.7,78.76,78.65,78.74,48752.0,64.7594,64.8087,64.7182,64.7923,48752.0
2018-04-09 11:20:00,78.74,78.81,78.7,78.75,60883.0,64.7923,64.8499,64.7594,64.8005,60883.0
2018-04-09 11:30:00,78.74,79.08,78.73,78.94,84263.0,64.7923,65.0721,64.7841,64.9569,84263.0
2018-04-09 11:40:00,78.95,79.07,78.94,79.05,96381.0,64.9651,65.0638,64.9569,65.0474,96381.0
2018-04-09 11:50:00,79.05,79.15,78.99,79.14,70834.0,65.0474,65.1297,64.998,65.1214,70834.0
2018-04-09 12:00:00,79.14,79.21,79.05,79.14,51936.0,65.1214,65.179,65.0474,65.1214,51936.0
2018-04-09 12:10:00,79.14,79.2,79.07,79.08,66732.0,65.1214,65.1708,65.0638,65.0721,66732.0
2018-04-09 12:20:00,79.08,79.12,79.04,79.07,31640.0,65.0721,65.105,65.0391,65.0638,31640.0
2018-04-09 12:30:00,79.06,79.14,78.99,79.05,153458.0,65.0556,65.1214,64.998,65.0474,153458.0
2018-04-09 12:40:00,79.04,79.33,79.04,79.3,43722.0,65.0391,65.2778,65.0391,65.2531,43722.0
2018-04-09 12:50:00,79.29,79.34,79.19,79.23,35114.0,65.2449,65.286,65.1626,65.1955,35114.0
2018-04-09 13:00:00,79.24,79.4,79.22,79.34,38395.0,65.2037,65.3354,65.1873,65.286,38395.0
2018-04-09 13:10:00,79.32,79.45,79.28,79.45,41249.0,65.2695,65.3765,65.2366,65.3765,41249.0
2018-04-09 13:20:00,79.45,79.52,79.38,79.46,49199.0,65.3765,65.4341,65.3189,65.3847,49199.0
2018-04-09 13:30:00,79.44,79.46,79.36,79.45,24315.0,65.3683,65.3847,65.3025,65.3765,24315.0
2018-04-09 13:40:00,79.44,79.56,79.39,79.54,32765.0,65.3683,65.467,65.3271,65.4506,32765.0
2018-04-09 13:50:00,79.54,79.64,79.53,79.54,35213.0,65.4506,65.5329,65.4423,65.4506,35213.0
2018-04-09 14:00:00,79.54,79.54,79.34,79.4,64438.0,65.4506,65.4506,65.286,65.3354,64438.0
2018-04-09 14:10:00,79.42,79.5,79.38,79.47,48784.0,65.3518,65.4177,65.3189,65.393,48784.0
2018-04-09 14:20:00,79.48,79.48,79.14,79.2,41232.0,65.4012,65.4012,65.1214,65.1708,41232.0
2018-04-09 14:30:00,79.19,79.24,79.1,79.2,54928.0,65.1626,65.2037,65.0885,65.1708,54928.0
2018-04-09 14:40:00,79.19,79.21,79.01,79.13,83843.0,65.1626,65.179,65.0145,65.1132,83843.0
2018-04-09 14:50:00,79.13,79.21,79.1,79.15,54626.0,65.1132,65.179,65.0885,65.1297,54626.0
2018-04-09 15:00:00,79.14,79.16,79.05,79.11,77170.0,65.1214,65.1379,65.0474,65.0967,77170.0
2018-04-09 15:10:00,79.12,79.19,78.95,78.97,61105.0,65.105,65.1626,64.9651,64.9815,61105.0
2018-04-09 15:20:00,78.96,79.06,78.92,79.05,99917.0,64.9733,65.0556,64.9404,65.0474,99917.0
2018-04-09 15:30:00,79.03,79.03,78.82,78.85,117475.0,65.0309,65.0309,64.8581,64.8828,117475.0
2018-04-09 15:40:00,78.84,78.88,78.66,78.66,190656.0,64.8746,64.9075,64.7265,64.7265,190656.0
2018-04-09 15:50:00,78.65,78.71,78.41,78.48,506656.0,64.7182,64.7676,64.5207,64.5783,506656.0
2018-04-10 09:30:00,79.13,79.54,78.94,79.27,382083.0,65.1132,65.4506,64.9569,65.2284,382083.0
2018-04-10 09:40:00,79.28,79.44,79.22,79.3,139692.0,65.2366,65.3683,65.1873,65.2531,139692.0
2018-04-10 09:50:00,79.29,79.36,79.06,79.1,105390.0,65.2449,65.3025,65.0556,65.0885,105390.0
2018-04-10 10:00:00,79.11,79.11,78.91,79.05,175564.0,65.0967,65.0967,64.9322,65.0474,175564.0
2018-04-10 10:10:00,79.06,79.33,78.99,79.33,157544.0,65.0556,65.2778,64.998,65.2778,157544.0
2018-04-10 10:20:00,79.33,79.53,79.24,79.35,137960.0,65.2778,65.4423,65.2037,65.2942,137960.0
2018-04-10 10:30:00,79.36,79.56,79.35,79.35,89317.0,65.3025,65.467,65.2942,65.2942,89317.0
2018-04-10 10:40:00,79.35,79.5,79.34,79.38,110052.0,65.2942,65.4177,65.286,65.3189,110052.0
2018-04-10 10:50:00,79.39,79.42,79.27,79.35,132995.0,65.3271,65.3518,65.2284,65.2942,132995.0
2018-04-10 11:00:00,79.35,79.48,79.33,79.35,152344.0,65.2942,65.4012,65.2778,65.2942,152344.0
2018-04-10 11:10:00,79.35,79.46,79.24,79.38,80038.0,65.2942,65.3847,65.2037,65.3189,80038.0
2018-04-10 11:20:00,79.38,79.46,79.33,79.42,80642.0,65.3189,65.3847,65.2778,65.3518,80642.0
2018-04-10 11:30:00,79.42,79.61,79.4,79.61,99198.0,65.3518,65.5082,65.3354,65.5082,99198.0
2018-04-10 11:40:00,79.62,79.69,79.04,79.25,82109.0,65.5164,65.574,65.0391,65.2119,82109.0
2018-04-10 11:50:00,79.24,79.52,79.19,79.46,58432.0,65.2037,65.4341,65.1626,65.3847,58432.0
2018-04-10 12:00:00,79.47,79.55,79.35,79.39,56457.0,65.393,65.4588,65.2942,65.3271,56457.0
2018-04-10 12:10:00,79.4,79.44,79.22,79.28,47386.0,65.3354,65.3683,65.1873,65.2366,47386.0
2018-04-10 12:20:00,79.28,79.28,78.78,79.04,75193.0,65.2366,65.2366,64.8252,65.0391,75193.0
2018-04-10 12:30:00,79.06,79.32,79.06,79.18,47434.0,65.0556,65.2695,65.0556,65.1543,47434.0
2018-04-10 12:40:00,79.18,79.19,78.96,79.15,96489.0,65.1543,65.1626,64.9733,65.1297,96489.0
2018-04-10 12:50:00,79.14,79.14,78.97,78.97,41525.0,65.1214,65.1214,64.9815,64.9815,41525.0
2018-04-10 13:00:00,78.98,79.18,78.93,79.1,49382.0,64.9898,65.1543,64.9486,65.0885,49382.0
2018-04-10 13:10:00,79.09,79.29,79.09,79.14,39222.0,65.0803,65.2449,65.0803,65.1214,39222.0
2018-04-10 13:20:00,79.14,79.24,79.11,79.23,27783.0,65.1214,65.2037,65.0967,65.1955,27783.0
2018-04-10 13:30:00,79.23,79.35,79.12,79.33,44649.0,65.1955,65.2942,65.105,65.2778,44649.0
2018-04-10 13:40:00,79.33,79.33,78.87,78.95,46387.0,65.2778,65.2778,64.8993,64.9651,46387.0
2018-04-10 13:50:00,78.96,79.28,78.96,79.26,35045.0,64.9733,65.2366,64.9733,65.2202,35045.0
2018-04-10 14:00:00,79.27,79.35,79.18,79.34,42237.0,65.2284,65.2942,65.1543,65.286,42237.0
2018-04-10 14:10:00,79.36,79.41,79.2,79.21,64999.0,65.3025,65.3436,65.1708,65.179,64999.0
2018-04-10 14:20:00,79.21,79.35,79.19,79.23,109927.0,65.179,65.2942,65.1626,65.1955,109927.0
2018-04-10 14:30:00,79.24,79.38,79.18,79.25,81181.0,65.2037,65.3189,65.1543,65.2119,81181.0
2018-04-10 14:40:00,79.25,79.36,79.06,79.23,71772.0,65.2119,65.3025,65.0556,65.1955,71772.0
2018-04-10 14:50:00,79.22,79.44,79.21,79.44,60083.0,65.1873,65.3683,65.179,65.3683,60083.0
2018-04-10 15:00:00,79.42,79.46,79.29,79.43,75215.0,65.3518,65.3847,65.2449,65.3601,75215.0
2018-04-10 15:10:00,79.43,79.54,79.4,79.49,90581.0,65.3601,65.4506,65.3354,65.4094,90581.0
2018-04-10 15:20:00,79.49,79.55,79.23,79.37,105124.0,65.4094,65.4588,65.1955,65.3107,105124.0
2018-04-10 15:30:00,79.36,79.38,79.2,79.3,104455.0,65.3025,65.3189,65.1708,65.2531,104455.0
2018-04-10 15:40:00,79.29,79.32,79.17,79.28,149963.0,65.2449,65.2695,65.1461,65.2366,149963.0
2018-04-10 15:50:00,79.28,79.35,79.18,79.27,264990.0,65.2366,65.2942,65.1543,65.2284,264990.0
2018-04-11 09:30:00,78.63,78.69,78.25,78.63,169750.0,64.7018,64.7511,64.3891,64.7018,169750.0
2018-04-11 09:40:00,78.64,78.83,78.62,78.8,77282.0,64.71,64.8663,64.6935,64.8417,77282.0
2018-04-11 09:50:00,78.83,79.13,78.8,79.09,60158.0,64.8663,65.1132,64.8417,65.0803,60158.0
2018-04-11 10:00:00,79.09,79.19,78.99,79.04,67493.0,65.0803,65.1626,64.998,65.0391,67493.0
2018-04-11 10:10:00,79.06,79.26,79.02,79.24,35761.0,65.0556,65.2202,65.0227,65.2037,35761.0
2018-04-11 10:20:00,79.24,79.26,79.17,79.21,40987.0,65.2037,65.2202,65.1461,65.179,40987.0
2018-04-11 10:30:00,79.21,79.28,78.99,79.05,79095.0,65.179,65.2366,64.998,65.0474,79095.0
2018-04-11 10:40:00,79.06,79.12,78.97,79.06,69283.0,65.0556,65.105,64.9815,65.0556,69283.0
2018-04-11 10:50:00,79.04,79.04,78.69,78.69,55956.0,65.0391,65.0391,64.7511,64.7511,55956.0
2018-04-11 11:00:00,78.71,78.78,78.62,78.72,32895.0,64.7676,64.8252,64.6935,64.7758,32895.0
2018-04-11 11:10:00,78.72,78.76,78.57,78.64,65665.0,64.7758,64.8087,64.6524,64.71,65665.0
2018-04-11 11:20:00,78.64,78.68,78.54,78.57,76406.0,64.71,64.7429,64.6277,64.6524,76406.0
2018-04-11 11:30:00,78.58,78.71,78.55,78.61,82350.0,64.6606,64.7676,64.6359,64.6853,82350.0
2018-04-11 11:40:00,78.61,78.74,78.55,78.57,61337.0,64.6853,64.7923,64.6359,64.6524,61337.0
2018-04-11 11:50:00,78.57,78.74,78.55,78.67,70184.0,64.6524,64.7923,64.6359,64.7347,70184.0
2018-04-11 12:00:00,78.66,78.86,78.65,78.65,87167.0,64.7265,64.891,64.7182,64.7182,87167.0
2018-04-11 12:10:00,78.67,78.85,78.64,78.73,56518.0,64.7347,64.8828,64.71,64.7841,56518.0
2018-04-11 12:20:00,78.72,78.8,78.64,78.75,66171.0,64.7758,64.8417,64.71,64.8005,66171.0
2018-04-11 12:30:00,78.76,78.83,78.76,78.78,115751.0,64.8087,64.8663,64.8087,64.8252,115751.0
2018-04-11 12:40:00,78.79,78.91,78.75,78.79,108254.0,64.8334,64.9322,64.8005,64.8334,108254.0
2018-04-11 12:50:00,78.79,78.79,78.64,78.71,90502.0,64.8334,64.8334,64.71,64.7676,90502.0
2018-04-11 13:00:00,78.71,78.78,78.57,78.63,58650.0,64.7676,64.8252,64.6524,64.7018,58650.0
2018-04-11 13:10:00,78.63,78.63,78.46,78.6,39641.0,64.7018,64.7018,64.5619,64.6771,39641.0
2018-04-11 13:20:00,78.6,78.61,78.46,78.48,51578.0,64.6771,64.6853,64.5619,64.5783,51578.0
2018-04-11 13:30:00,78.48,78.5,78.37,78.49,53063.0,64.5783,64.5948,64.4878,64.5866,53063.0
2018-04-11 13:40:00,78.49,78.56,78.37,78.56,41513.0,64.5866,64.6442,64.4878,64.6442,41513.0
2018-04-11 13:50:00,78.57,78.58,78.5,78.5,45826.0,64.6524,64.6606,64.5948,64.5948,45826.0
2018-04-11 14:00:00,78.51,78.67,78.4,78.41,62366.0,64.603,64.7347,64.5125,64.5207,62366.0
2018-04-11 14:10:00,78.4,78.7,78.4,78.68,48624.0,64.5125,64.7594,64.5125,64.7429,48624.0
2018-04-11 14:20:00,78.69,78.77,78.64,78.64,73522.0,64.7511,64.817,64.71,64.71,73522.0
2018-04-11 14:30:00,78.65,78.85,78.65,78.74,48673.0,64.7182,64.8828,64.7182,64.7923,48673.0
2018-04-11 14:40:00,78.74,78.82,78.63,78.7,51584.0,64.7923,64.8581,64.7018,64.7594,51584.0
2018-04-11 14:50:00,78.7,78.71,78.56,78.7,57388.0,64.7594,64.7676,64.6442,64.7594,57388.0
2018-04-11 15:00:00,78.71,78.75,78.47,78.49,68264.0,64.7676,64.8005,64.5701,64.5866,68264.0
2018-04-11 15:10:00,78.5,78.52,78.36,78.51,72678.0,64.5948,64.6113,64.4796,64.603,72678.0
2018-04-11 15:20:00,78.51,78.59,78.44,78.52,80324.0,64.603,64.6689,64.5454,64.6113,80324.0
2018-04-11 15:30:00,78.53,78.67,78.52,78.62,94345.0,64.6195,64.7347,64.6113,64.6935,94345.0
2018-04-11 15:40:00,78.63,78.7,78.57,78.57,140855.0,64.7018,64.7594,64.6524,64.6524,140855.0
2018-04-11 15:50:00,78.56,78.71,78.53,78.59,247171.0,64.6442,64.7676,64.6195,64.6689,247171.0
2018-04-12 09:30:00,79.16,79.65,79.15,79.61,136862.0,65.1379,65.5411,65.1297,65.5082,136862.0
2018-04-12 09:40:00,79.59,79.78,79.44,79.66,92164.0,65.4917,65.6481,65.3683,65.5493,92164.0
2018-04-12 09:50:00,79.67,79.89,79.66,79.84,49702.0,65.5575,65.7386,65.5493,65.6974,49702.0
2018-04-12 10:00:00,79.85,79.94,79.81,79.83,52934.0,65.7057,65.7797,65.6727,65.6892,52934.0
2018-04-12 10:10:00,79.84,79.89,79.74,79.81,47387.0,65.6974,65.7386,65.6151,65.6727,47387.0
2018-04-12 10:20:00,79.81,79.84,79.7,79.71,62067.0,65.6727,65.6974,65.5822,65.5905,62067.0
2018-04-12 10:30:00,79.71,79.77,79.66,79.71,46718.0,65.5905,65.6398,65.5493,65.5905,46718.0
2018-04-12 10:40:00,79.72,79.77,79.62,79.76,59760.0,65.5987,65.6398,65.5164,65.6316,59760.0
2018-04-12 10:50:00,79.76,79.77,79.58,79.63,47697.0,65.6316,65.6398,65.4835,65.5246,47697.0
2018-04-12 11:00:00,79.62,79.65,79.44,79.57,41832.0,65.5164,65.5411,65.3683,65.4753,41832.0
2018-04-12 11:10:00,79.57,79.62,79.51,79.62,33522.0,65.4753,65.5164,65.4259,65.5164,33522.0
2018-04-12 11:20:00,79.63,79.65,79.57,79.58,47826.0,65.5246,65.5411,65.4753,65.4835,47826.0
2018-04-12 11:30:00,79.57,79.64,79.46,79.52,50921.0,65.4753,65.5329,65.3847,65.4341,50921.0
2018-04-12 11:40:00,79.51,79.56,79.42,79.42,32224.0,65.4259,65.467,65.3518,65.3518,32224.0
2018-04-12 11:50:00,79.43,79.49,79.33,79.44,33592.0,65.3601,65.4094,65.2778,65.3683,33592.0
2018-04-12 12:00:00,79.44,79.48,79.38,79.48,25920.0,65.3683,65.4012,65.3189,65.4012,25920.0
2018-04-12 12:10:00,79.48,79.56,79.42,79.55,30954.0,65.4012,65.467,65.3518,65.4588,30954.0
2018-04-12 12:20:00,79.55,79.58,79.5,79.56,19199.0,65.4588,65.4835,65.4177,65.467,19199.0
2018-04-12 12:30:00,79.56,79.6,79.53,79.55,25531.0,65.467,65.4999,65.4423,65.4588,25531.0
2018-04-12 12:40:00,79.55,79.6,79.45,79.6,90397.0,65.4588,65.4999,65.3765,65.4999,90397.0
2018-04-12 12:50:00,79.59,79.68,79.58,79.66,125049.0,65.4917,65.5658,65.4835,65.5493,125049.0
2018-04-12 13:00:00,79.65,79.77,79.59,79.67,44396.0,65.5411,65.6398,65.4917,65.5575,44396.0
2018-04-12 13:10:00,79.66,79.7,79.57,79.64,83632.0,65.5493,65.5822,65.4753,65.5329,83632.0
2018-04-12 13:20:00,79.64,79.65,79.35,79.38,42572.0,65.5329,65.5411,65.2942,65.3189,42572.0
2018-04-12 13:30:00,79.38,79.58,79.33,79.56,38407.0,65.3189,65.4835,65.2778,65.467,38407.0
2018-04-12 13:40:00,79.56,79.64,79.53,79.58,70180.0,65.467,65.5329,65.4423,65.4835,70180.0
2018-04-12 13:50:00,79.59,79.72,79.57,79.63,52156.0,65.4917,65.5987,65.4753,65.5246,52156.0
2018-04-12 14:00:00,79.63,79.76,79.59,79.73,64068.0,65.5246,65.6316,65.4917,65.6069,64068.0
2018-04-12 14:10:00,79.74,79.86,79.73,79.82,51852.0,65.6151,65.7139,65.6069,65.681,51852.0
2018-04-12 14:20:00,79.82,79.89,79.82,79.83,43938.0,65.681,65.7386,65.681,65.6892,43938.0
2018-04-12 14:30:00,79.85,79.89,79.8,79.83,60029.0,65.7057,65.7386,65.6645,65.6892,60029.0
2018-04-12 14:40:00,79.85,79.88,79.81,79.83,43241.0,65.7057,65.7303,65.6727,65.6892,43241.0
2018-04-12 14:50:00,79.82,79.85,79.77,79.82,44411.0,65.681,65.7057,65.6398,65.681,44411.0
2018-04-12 15:00:00,79.83,79.89,79.79,79.8,86566.0,65.6892,65.7386,65.6563,65.6645,86566.0
2018-04-12 15:10:00,79.8,79.92,79.8,79.92,68909.0,65.6645,65.7633,65.6645,65.7633,68909.0
2018-04-12 15:20:00,79.91,80.11,79.9,80.06,95681.0,65.755,65.9196,65.7468,65.8785,95681.0
2018-04-12 15:30:00,80.05,80.06,79.97,80.04,94817.0,65.8702,65.8785,65.8044,65.862,94817.0
2018-04-12 15:40:00,80.04,80.07,79.79,79.84,252477.0,65.862,65.8867,65.6563,65.6974,252477.0
2018-04-12 15:50:00,79.84,79.9,79.79,79.83,327628.0,65.6974,65.7468,65.6563,65.6892,327628.0
2018-04-13 09:30:00,80.17,80.24,79.94,80.0,185361.0,65.969,66.0266,65.7797,65.8291,185361.0
2018-04-13 09:40:00,79.97,79.98,79.74,79.76,40324.0,65.8044,65.8126,65.6151,65.6316,40324.0
2018-04-13 09:50:00,79.77,79.82,79.73,79.76,79492.0,65.6398,65.681,65.6069,65.6316,79492.0
2018-04-13 10:00:00,79.75,79.84,79.68,79.69,69452.0,65.6234,65.6974,65.5658,65.574,69452.0
2018-04-13 10:10:00,79.68,79.85,79.68,79.82,47207.0,65.5658,65.7057,65.5658,65.681,47207.0
2018-04-13 10:20:00,79.82,79.83,79.67,79.69,69231.0,65.681,65.6892,65.5575,65.574,69231.0
2018-04-13 10:30:00,79.68,79.84,79.63,79.75,68427.0,65.5658,65.6974,65.5246,65.6234,68427.0
2018-04-13 10:40:00,79.75,79.8,79.7,79.76,49517.0,65.6234,65.6645,65.5822,65.6316,49517.0
2018-04-13 10:50:00,79.74,79.77,79.68,79.68,61059.0,65.6151,65.6398,65.5658,65.5658,61059.0
2018-04-13 11:00:00,79.68,79.79,79.53,79.78,133137.0,65.5658,65.6563,65.4423,65.6481,133137.0
2018-04-13 11:10:00,79.79,79.85,79.72,79.75,93573.0,65.6563,65.7057,65.5987,65.6234,93573.0
2018-04-13 11:20:00,79.75,79.84,79.68,79.69,76937.0,65.6234,65.6974,65.5658,65.574,76937.0
2018-04-13 11:30:00,79.7,79.73,79.59,79.66,177542.0,65.5822,65.6069,65.4917,65.5493,177542.0
2018-04-13 11:40:00,79.65,79.66,79.5,79.56,85436.0,65.5411,65.5493,65.4177,65.467,85436.0
2018-04-13 11:50:00,79.55,79.61,79.47,79.54,93681.0,65.4588,65.5082,65.393,65.4506,93681.0
2018-04-13 12:00:00,79.55,79.63,79.46,79.48,96414.0,65.4588,65.5246,65.3847,65.4012,96414.0
2018-04-13 12:10:00,79.48,79.59,79.48,79.57,32246.0,65.4012,65.4917,65.4012,65.4753,32246.0
2018-04-13 12:20:00,79.58,79.63,79.52,79.61,52517.0,65.4835,65.5246,65.4341,65.5082,52517.0
2018-04-13 12:30:00,79.62,79.62,79.52,79.53,48826.0,65.5164,65.5164,65.4341,65.4423,48826.0
2018-04-13 12:40:00,79.54,79.6,79.53,79.55,42288.0,65.4506,65.4999,65.4423,65.4588,42288.0
2018-04-13 12:50:00,79.56,79.63,79.55,79.55,45955.0,65.467,65.5246,65.4588,65.4588,45955.0
2018-04-13 13:00:00,79.56,79.71,79.55,79.66,62251.0,65.467,65.5905,65.4588,65.5493,62251.0
2018-04-13 13:10:00,79.66,79.69,79.63,79.66,30804.0,65.5493,65.574,65.5246,65.5493,30804.0
2018-04-13 13:20:00,79.67,79.77,79.65,79.77,83361.0,65.5575,65.6398,65.5411,65.6398,83361.0
2018-04-13 13:30:00,79.77,79.78,79.7,79.75,82755.0,65.6398,65.6481,65.5822,65.6234,82755.0
2018-04-13 13:40:00,79.76,79.87,79.75,79.87,33180.0,65.6316,65.7221,65.6234,65.7221,33180.0
2018-04-13 13:50:00,79.88,79.91,79.79,79.83,40684.0,65.7303,65.755,65.6563,65.6892,40684.0
2018-04-13 14:00:00,79.83,79.88,79.78,79.82,46079.0,65.6892,65.7303,65.6481,65.681,46079.0
2018-04-13 14:10:00,79.82,79.87,79.71,79.73,53769.0,65.681,65.7221,65.5905,65.6069,53769.0
2018-04-13 14:20:00,79.74,79.86,79.73,79.84,44663.0,65.6151,65.7139,65.6069,65.6974,44663.0
2018-04-13 14:30:00,79.81,79.9,79.76,79.8,56318.0,65.6727,65.7468,65.6316,65.6645,56318.0
2018-04-13 14:40:00,79.8,79.85,79.67,79.68,64240.0,65.6645,65.7057,65.5575,65.5658,64240.0
2018-04-13 14:50:00,79.68,79.68,79.52,79.54,54447.0,65.5658,65.5658,65.4341,65.4506,54447.0
2018-04-13 15:00:00,79.54,79.55,79.28,79.43,149964.0,65.4506,65.4588,65.2366,65.3601,149964.0
2018-04-13 15:10:00,79.42,79.51,79.13,79.15,73129.0,65.3518,65.4259,65.1132,65.1297,73129.0
2018-04-13 15:20:00,79.15,79.31,79.15,79.27,83039.0,65.1297,65.2613,65.1297,65.2284,83039.0
2018-04-13 15:30:00,79.26,79.35,79.19,79.35,95806.0,65.2202,65.2942,65.1626,65.2942,95806.0
2018-04-13 15:40:00,79.35,79.48,79.35,79.41,147961.0,65.2942,65.4012,65.2942,65.3436,147961.0
2018-04-13 15:50:00,79.42,79.67,79.42,79.56,440222.0,65.3518,65.5575,65.3518,65.467,440222.0
2018-04-16 09:30:00,80.19,80.46,80.03,80.33,163206.0,65.9854,66.2076,65.8538,66.1006,163206.0
2018-04-16 09:40:00,80.33,80.42,80.2,80.37,104003.0,66.1006,66.1747,65.9937,66.1336,104003.0
2018-04-16 09:50:00,80.36,80.47,80.27,80.4,87729.0,66.1253,66.2158,66.0513,66.1582,87729.0
2018-04-16 10:00:00,80.4,80.42,80.31,80.38,86366.0,66.1582,66.1747,66.0842,66.1418,86366.0
2018-04-16 10:10:00,80.38,80.39,80.22,80.23,107907.0,66.1418,66.15,66.0101,66.0184,107907.0
2018-04-16 10:20:00,80.22,80.45,80.2,80.43,74992.0,66.0101,66.1994,65.9937,66.1829,74992.0
2018-04-16 10:30:00,80.43,80.59,80.41,80.48,74455.0,66.1829,66.3146,66.1665,66.2241,74455.0
2018-04-16 10:40:00,80.49,80.54,80.38,80.41,39977.0,66.2323,66.2734,66.1418,66.1665,39977.0
2018-04-16 10:50:00,80.43,80.51,80.36,80.47,138979.0,66.1829,66.2488,66.1253,66.2158,138979.0
2018-04-16 11:00:00,80.47,80.63,80.45,80.54,109137.0,66.2158,66.3475,66.1994,66.2734,109137.0
2018-04-16 11:10:00,80.55,80.7,80.52,80.63,42348.0,66.2817,66.4051,66.257,66.3475,42348.0
2018-04-16 11:20:00,80.62,80.67,80.56,80.64,38159.0,66.3393,66.3804,66.2899,66.3557,38159.0
2018-04-16 11:30:00,80.66,80.66,80.54,80.59,64456.0,66.3722,66.3722,66.2734,66.3146,64456.0
2018-04-16 11:40:00,80.59,80.61,80.52,80.59,29146.0,66.3146,66.331,66.257,66.3146,29146.0
2018-04-16 11:50:00,80.59,80.83,80.58,80.81,58022.0,66.3146,66.5121,66.3064,66.4956,58022.0
2018-04-16 12:00:00,80.82,80.94,80.8,80.83,58105.0,66.5038,66.6026,66.4874,66.5121,58105.0
2018-04-16 12:10:00,80.83,80.94,80.76,80.79,38909.0,66.5121,66.6026,66.4545,66.4792,38909.0
2018-04-16 12:20:00,80.79,80.85,80.74,80.74,32522.0,66.4792,66.5285,66.438,66.438,32522.0
2018-04-16 12:30:00,80.73,80.79,80.65,80.72,50291.0,66.4298,66.4792,66.364,66.4216,50291.0
2018-04-16 12:40:00,80.72,80.83,80.7,80.82,22883.0,66.4216,66.5121,66.4051,66.5038,22883.0
2018-04-16 12:50:00,80.82,80.99,80.81,80.95,71891.0,66.5038,66.6437,66.4956,66.6108,71891.0
2018-04-16 13:00:00,80.95,81.2,80.95,81.19,62271.0,66.6108,66.8165,66.6108,66.8083,62271.0
2018-04-16 13:10:00,81.19,81.25,81.1,81.18,67535.0,66.8083,66.8577,66.7342,66.8001,67535.0
2018-04-16 13:20:00,81.19,81.2,81.02,81.03,24197.0,66.8083,66.8165,66.6684,66.6766,24197.0
2018-04-16 13:30:00,81.02,81.14,81.02,81.14,39490.0,66.6684,66.7672,66.6684,66.7672,39490.0
2018-04-16 13:40:00,81.13,81.15,81.05,81.12,30304.0,66.7589,66.7754,66.6931,66.7507,30304.0
2018-04-16 13:50:00,81.11,81.13,81.02,81.04,38427.0,66.7425,66.7589,66.6684,66.6849,38427.0
2018-04-16 14:00:00,81.04,81.07,80.83,80.89,34529.0,66.6849,66.7096,66.5121,66.5614,34529.0
2018-04-16 14:10:00,80.9,80.99,80.88,80.97,63331.0,66.5697,66.6437,66.5532,66.6273,63331.0
2018-04-16 14:20:00,80.98,81.02,80.91,80.96,37428.0,66.6355,66.6684,66.5779,66.619,37428.0
2018-04-16 14:30:00,80.96,81.05,80.95,81.03,28433.0,66.619,66.6931,66.6108,66.6766,28433.0
2018-04-16 14:40:00,81.04,81.04,80.93,80.98,25702.0,66.6849,66.6849,66.5944,66.6355,25702.0
2018-04-16 14:50:00,80.99,81.03,80.88,80.89,76086.0,66.6437,66.6766,66.5532,66.5614,76086.0
2018-04-16 15:00:00,80.89,80.94,80.79,80.8,73476.0,66.5614,66.6026,66.4792,66.4874,73476.0
2018-04-16 15:10:00,80.8,80.81,80.6,80.64,84348.0,66.4874,66.4956,66.3228,66.3557,84348.0
2018-04-16 15:20:00,80.66,80.82,80.63,80.81,76917.0,66.3722,66.5038,66.3475,66.4956,76917.0
2018-04-16 15:30:00,80.8,80.89,80.78,80.8,55959.0,66.4874,66.5614,66.4709,66.4874,55959.0
2018-04-16 15:40:00,80.81,80.9,80.64,80.64,130280.0,66.4956,66.5697,66.3557,66.3557,130280.0
2018-04-16 15:50:00,80.64,80.71,80.56,80.61,371792.0,66.3557,66.4133,66.2899,66.331,371792.0
2018-04-17 09:30:00,81.03,81.24,80.19,80.19,196547.0,66.6766,66.8494,65.9854,65.9854,196547.0
2018-04-17 09:40:00,80.16,80.28,79.96,80.19,214095.0,65.9608,66.0595,65.7962,65.9854,214095.0
2018-04-17 09:50:00,80.2,80.24,80.04,80.1,115698.0,65.9937,66.0266,65.862,65.9114,115698.0
2018-04-17 10:00:00,80.1,80.32,80.1,80.16,151956.0,65.9114,66.0924,65.9114,65.9608,151956.0
2018-04-17 10:10:00,80.17,80.41,80.12,80.27,135354.0,65.969,66.1665,65.9278,66.0513,135354.0
2018-04-17 10:20:00,80.26,80.29,80.12,80.13,126619.0,66.043,66.0677,65.9278,65.9361,126619.0
2018-04-17 10:30:00,80.12,80.37,80.09,80.36,60276.0,65.9278,66.1336,65.9032,66.1253,60276.0
2018-04-17 10:40:00,80.34,80.65,80.34,80.58,51432.0,66.1089,66.364,66.1089,66.3064,51432.0
2018-04-17 10:50:00,80.58,80.78,80.53,80.67,111491.0,66.3064,66.4709,66.2652,66.3804,111491.0
2018-04-17 11:00:00,80.68,80.86,80.67,80.8,51080.0,66.3886,66.5368,66.3804,66.4874,51080.0
2018-04-17 11:10:00,80.8,80.83,80.56,80.56,60570.0,66.4874,66.5121,66.2899,66.2899,60570.0
2018-04-17 11:20:00,80.55,80.68,80.51,80.63,48915.0,66.2817,66.3886,66.2488,66.3475,48915.0
2018-04-17 11:30:00,80.63,80.65,80.51,80.62,30716.0,66.3475,66.364,66.2488,66.3393,30716.0
2018-04-17 11:40:00,80.62,80.62,80.46,80.56,38344.0,66.3393,66.3393,66.2076,66.2899,38344.0
2018-04-17 11:50:00,80.56,80.6,80.49,80.53,39815.0,66.2899,66.3228,66.2323,66.2652,39815.0
2018-04-17 12:00:00,80.54,80.7,80.54,80.65,52735.0,66.2734,66.4051,66.2734,66.364,52735.0
2018-04-17 12:10:00,80.65,80.67,80.55,80.65,35474.0,66.364,66.3804,66.2817,66.364,35474.0
2018-04-17 12:20:00,80.64,80.65,80.49,80.56,50783.0,66.3557,66.364,66.2323,66.2899,50783.0
2018-04-17 12:30:00,80.57,80.66,80.48,80.57,151241.0,66.2981,66.3722,66.2241,66.2981,151241.0
2018-04-17 12:40:00,80.58,80.58,80.49,80.55,52123.0,66.3064,66.3064,66.2323,66.2817,52123.0
2018-04-17 12:50:00,80.55,80.64,80.54,80.63,64796.0,66.2817,66.3557,66.2734,66.3475,64796.0
2018-04-17 13:00:00,80.63,80.65,80.55,80.58,30967.0,66.3475,66.364,66.2817,66.3064,30967.0
2018-04-17 13:10:00,80.59,80.63,80.45,80.52,27937.0,66.3146,66.3475,66.1994,66.257,27937.0
2018-04-17 13:20:00,80.53,80.62,80.52,80.59,25996.0,66.2652,66.3393,66.257,66.3146,25996.0
2018-04-17 13:30:00,80.6,80.62,80.53,80.54,31593.0,66.3228,66.3393,66.2652,66.2734,31593.0
2018-04-17 13:40:00,80.54,80.54,80.46,80.47,97715.0,66.2734,66.2734,66.2076,66.2158,97715.0
2018-04-17 13:50:00,80.47,80.52,80.46,80.48,50393.0,66.2158,66.257,66.2076,66.2241,50393.0
2018-04-17 14:00:00,80.49,80.57,80.47,80.48,105355.0,66.2323,66.2981,66.2158,66.2241,105355.0
2018-04-17 14:10:00,80.49,80.5,80.41,80.45,55514.0,66.2323,66.2405,66.1665,66.1994,55514.0
2018-04-17 14:20:00,80.46,80.5,80.37,80.49,85416.0,66.2076,66.2405,66.1336,66.2323,85416.0
2018-04-17 14:30:00,80.5,80.56,80.47,80.54,111470.0,66.2405,66.2899,66.2158,66.2734,111470.0
2018-04-17 14:40:00,80.55,80.58,80.47,80.49,65447.0,66.2817,66.3064,66.2158,66.2323,65447.0
2018-04-17 14:50:00,80.49,80.5,80.4,80.4,53326.0,66.2323,66.2405,66.1582,66.1582,53326.0
2018-04-17 15:00:00,80.4,80.5,80.34,80.47,152517.0,66.1582,66.2405,66.1089,66.2158,152517.0
2018-04-17 15:10:00,80.46,80.65,80.46,80.64,116848.0,66.2076,66.364,66.2076,66.3557,116848.0
2018-04-17 15:20:00,80.64,80.72,80.61,80.62,73075.0,66.3557,66.4216,66.331,66.3393,73075.0
2018-04-17 15:30:00,80.62,80.63,80.51,80.51,115863.0,66.3393,66.3475,66.2488,66.2488,115863.0
2018-04-17 15:40:00,80.52,80.62,80.46,80.62,237972.0,66.257,66.3393,66.2076,66.3393,237972.0
2018-04-17 15:50:00,80.62,80.67,80.59,80.63,449925.0,66.3393,66.3804,66.3146,66.3475,449925.0
2018-04-18 09:30:00,80.89,80.93,80.43,80.81,171636.0,66.5614,66.5944,66.1829,66.4956,171636.0
2018-04-18 09:40:00,80.81,80.92,80.63,80.84,70693.0,66.4956,66.5861,66.3475,66.5203,70693.0
2018-04-18 09:50:00,80.84,80.93,80.64,80.89,63730.0,66.5203,66.5944,66.3557,66.5614,63730.0
2018-04-18 10:00:00,80.87,80.87,80.64,80.86,48004.0,66.545,66.545,66.3557,66.5368,48004.0
2018-04-18 10:10:00,80.84,80.88,80.68,80.83,47078.0,66.5203,66.5532,66.3886,66.5121,47078.0
2018-04-18 10:20:00,80.84,80.89,80.78,80.86,48840.0,66.5203,66.5614,66.4709,66.5368,48840.0
2018-04-18 10:30:00,80.85,81.04,80.83,80.94,51871.0,66.5285,66.6849,66.5121,66.6026,51871.0
2018-04-18 10:40:00,80.96,81.04,80.93,81.0,33275.0,66.619,66.6849,66.5944,66.652,33275.0
2018-04-18 10:50:00,80.99,81.0,80.89,80.94,28303.0,66.6437,66.652,66.5614,66.6026,28303.0
2018-04-18 11:00:00,80.93,81.02,80.92,81.0,54564.0,66.5944,66.6684,66.5861,66.652,54564.0
2018-04-18 11:10:00,81.02,81.02,80.92,80.97,59687.0,66.6684,66.6684,66.5861,66.6273,59687.0
2018-04-18 11:20:00,80.97,81.0,80.87,80.89,39770.0,66.6273,66.652,66.545,66.5614,39770.0
2018-04-18 11:30:00,80.87,80.98,80.76,80.97,56300.0,66.545,66.6355,66.4545,66.6273,56300.0
2018-04-18 11:40:00,80.97,81.0,80.85,80.91,35493.0,66.6273,66.652,66.5285,66.5779,35493.0
2018-04-18 11:50:00,80.92,80.96,80.78,80.85,52056.0,66.5861,66.619,66.4709,66.5285,52056.0
2018-04-18 12:00:00,80.85,80.96,80.85,80.92,37847.0,66.5285,66.619,66.5285,66.5861,37847.0
2018-04-18 12:10:00,80.92,80.94,80.86,80.89,37723.0,66.5861,66.6026,66.5368,66.5614,37723.0
2018-04-18 12:20:00,80.91,80.91,80.78,80.81,44915.0,66.5779,66.5779,66.4709,66.4956,44915.0
2018-04-18 12:30:00,80.8,80.83,80.72,80.77,68903.0,66.4874,66.5121,66.4216,66.4627,68903.0
2018-04-18 12:40:00,80.76,80.83,80.62,80.63,104507.0,66.4545,66.5121,66.3393,66.3475,104507.0
2018-04-18 12:50:00,80.63,80.73,80.61,80.71,121944.0,66.3475,66.4298,66.331,66.4133,121944.0
2018-04-18 13:00:00,80.71,80.72,80.47,80.53,1678759.0,66.4133,66.4216,66.2158,66.2652,1678759.0
2018-04-18 13:10:00,80.53,80.83,80.5,80.71,218457.0,66.2652,66.5121,66.2405,66.4133,218457.0
2018-04-18 13:20:00,80.71,80.74,80.62,80.7,124961.0,66.4133,66.438,66.3393,66.4051,124961.0
2018-04-18 13:30:00,80.66,80.74,80.6,80.65,59214.0,66.3722,66.438,66.3228,66.364,59214.0
2018-04-18 13:40:00,80.64,80.65,80.39,80.42,115049.0,66.3557,66.364,66.15,66.1747,115049.0
2018-04-18 13:50:00,80.41,80.48,80.3,80.31,80170.0,66.1665,66.2241,66.076,66.0842,80170.0
2018-04-18 14:00:00,80.31,80.46,80.23,80.36,84439.0,66.0842,66.2076,66.0184,66.1253,84439.0
2018-04-18 14:10:00,80.36,80.4,80.26,80.32,93688.0,66.1253,66.1582,66.043,66.0924,93688.0
2018-04-18 14:20:00,80.33,80.37,80.29,80.35,69003.0,66.1006,66.1336,66.0677,66.1171,69003.0
2018-04-18 14:30:00,80.36,80.44,80.32,80.33,74230.0,66.1253,66.1912,66.0924,66.1006,74230.0
2018-04-18 14:40:00,80.33,80.54,80.32,80.52,132490.0,66.1006,66.2734,66.0924,66.257,132490.0
2018-04-18 14:50:00,80.51,80.53,80.4,80.42,183876.0,66.2488,66.2652,66.1582,66.1747,183876.0
2018-04-18 15:00:00,80.42,80.56,80.42,80.45,86278.0,66.1747,66.2899,66.1747,66.1994,86278.0
2018-04-18 15:10:00,80.47,80.49,80.41,80.42,137698.0,66.2158,66.2323,66.1665,66.1747,137698.0
2018-04-18 15:20:00,80.43,80.45,80.34,80.41,106008.0,66.1829,66.1994,66.1089,66.1665,106008.0
2018-04-18 15:30:00,80.41,80.44,80.36,80.41,106384.0,66.1665,66.1912,66.1253,66.1665,106384.0
2018-04-18 15:40:00,80.4,80.4,80.26,80.26,167198.0,66.1582,66.1582,66.043,66.043,167198.0
2018-04-18 15:50:00,80.26,80.31,80.17,80.19,600198.0,66.043,66.0842,65.969,65.9854,600198.0
2018-04-19 09:30:00,80.2,80.45,80.15,80.42,94476.0,65.9937,66.1994,65.9525,66.1747,94476.0
2018-04-19 09:40:00,80.41,80.5,80.23,80.43,91018.0,66.1665,66.2405,66.0184,66.1829,91018.0
2018-04-19 09:50:00,80.44,80.54,80.33,80.53,66209.0,66.1912,66.2734,66.1006,66.2652,66209.0
2018-04-19 10:00:00,80.53,80.6,80.41,80.45,67285.0,66.2652,66.3228,66.1665,66.1994,67285.0
2018-04-19 10:10:00,80.45,80.55,80.42,80.46,75771.0,66.1994,66.2817,66.1747,66.2076,75771.0
2018-04-19 10:20:00,80.47,80.48,80.3,80.33,37990.0,66.2158,66.2241,66.076,66.1006,37990.0
2018-04-19 10:30:00,80.31,80.41,80.24,80.38,41317.0,66.0842,66.1665,66.0266,66.1418,41317.0
2018-04-19 10:40:00,80.38,80.38,80.17,80.2,32061.0,66.1418,66.1418,65.969,65.9937,32061.0
2018-04-19 10:50:00,80.19,80.24,80.06,80.17,57227.0,65.9854,66.0266,65.8785,65.969,57227.0
2018-04-19 11:00:00,80.17,80.26,80.11,80.19,49280.0,65.969,66.043,65.9196,65.9854,49280.0
2018-04-19 11:10:00,80.2,80.3,80.13,80.3,32686.0,65.9937,66.076,65.9361,66.076,32686.0
2018-04-19 11:20:00,80.29,80.39,80.19,80.34,60816.0,66.0677,66.15,65.9854,66.1089,60816.0
2018-04-19 11:30:00,80.33,80.41,80.26,80.27,44334.0,66.1006,66.1665,66.043,66.0513,44334.0
2018-04-19 11:40:00,80.26,80.28,80.2,80.26,37336.0,66.043,66.0595,65.9937,66.043,37336.0
2018-04-19 11:50:00,80.24,80.26,80.06,80.06,31257.0,66.0266,66.043,65.8785,65.8785,31257.0
2018-04-19 12:00:00,80.07,80.11,79.92,79.93,41858.0,65.8867,65.9196,65.7633,65.7715,41858.0
2018-04-19 12:10:00,79.91,79.98,79.85,79.95,43060.0,65.755,65.8126,65.7057,65.7879,43060.0
2018-04-19 12:20:00,79.96,80.02,79.92,79.98,54442.0,65.7962,65.8456,65.7633,65.8126,54442.0
2018-04-19 12:30:00,79.98,80.08,79.97,80.05,42950.0,65.8126,65.8949,65.8044,65.8702,42950.0
2018-04-19 12:40:00,80.04,80.11,79.98,80.08,31317.0,65.862,65.9196,65.8126,65.8949,31317.0
2018-04-19 12:50:00,80.08,80.11,79.96,79.97,75294.0,65.8949,65.9196,65.7962,65.8044,75294.0
2018-04-19 13:00:00,79.97,79.97,79.86,79.87,35597.0,65.8044,65.8044,65.7139,65.7221,35597.0
2018-04-19 13:10:00,79.87,79.88,79.8,79.82,29722.0,65.7221,65.7303,65.6645,65.681,29722.0
2018-04-19 13:20:00,79.81,79.86,79.77,79.82,29880.0,65.6727,65.7139,65.6398,65.681,29880.0
2018-04-19 13:30:00,79.84,79.92,79.79,79.91,39488.0,65.6974,65.7633,65.6563,65.755,39488.0
2018-04-19 13:40:00,79.91,79.94,79.87,79.9,22468.0,65.755,65.7797,65.7221,65.7468,22468.0
2018-04-19 13:50:00,79.9,79.95,79.8,79.8,28692.0,65.7468,65.7879,65.6645,65.6645,28692.0
2018-04-19 14:00:00,79.79,79.86,79.78,79.79,34693.0,65.6563,65.7139,65.6481,65.6563,34693.0
2018-04-19 14:10:00,79.8,79.88,79.79,79.79,64738.0,65.6645,65.7303,65.6563,65.6563,64738.0
2018-04-19 14:20:00,79.79,79.81,79.64,79.74,46981.0,65.6563,65.6727,65.5329,65.6151,46981.0
2018-04-19 14:30:00,79.73,79.86,79.72,79.86,28750.0,65.6069,65.7139,65.5987,65.7139,28750.0
2018-04-19 14:40:00,79.84,79.96,79.83,79.85,32829.0,65.6974,65.7962,65.6892,65.7057,32829.0
2018-04-19 14:50:00,79.84,79.88,79.72,79.75,99224.0,65.6974,65.7303,65.5987,65.6234,99224.0
2018-04-19 15:00:00,79.75,79.8,79.69,79.8,74768.0,65.6234,65.6645,65.574,65.6645,74768.0
2018-04-19 15:10:00,79.8,79.8,79.66,79.7,69700.0,65.6645,65.6645,65.5493,65.5822,69700.0
2018-04-19 15:20:00,79.7,79.75,79.69,79.75,46235.0,65.5822,65.6234,65.574,65.6234,46235.0
2018-04-19 15:30:00,79.74,80.11,79.68,79.98,126660.0,65.6151,65.9196,65.5658,65.8126,126660.0
2018-04-19 15:40:00,80.0,80.04,79.92,79.95,108592.0,65.8291,65.862,65.7633,65.7879,108592.0
2018-04-19 15:50:00,79.95,80.01,79.92,80.0,248338.0,65.7879,65.8373,65.7633,65.8291,248338.0
2018-04-20 09:30:00,80.1,80.21,80.02,80.11,471450.0,65.9114,66.0019,65.8456,65.9196,471450.0
2018-04-20 09:40:00,80.1,80.14,80.01,80.03,26243.0,65.9114,65.9443,65.8373,65.8538,26243.0
2018-04-20 09:50:00,80.05,80.27,80.05,80.21,28606.0,65.8702,66.0513,65.8702,66.0019,28606.0
2018-04-20 10:00:00,80.22,80.46,80.18,80.45,75158.0,66.0101,66.2076,65.9772,66.1994,75158.0
2018-04-20 10:10:00,80.45,80.49,80.22,80.27,41007.0,66.1994,66.2323,66.0101,66.0513,41007.0
2018-04-20 10:20:00,80.28,80.44,80.23,80.43,65764.0,66.0595,66.1912,66.0184,66.1829,65764.0
2018-04-20 10:30:00,80.42,80.42,80.15,80.16,20773.0,66.1747,66.1747,65.9525,65.9608,20773.0
2018-04-20 10:40:00,80.17,80.17,79.82,79.84,55004.0,65.969,65.969,65.681,65.6974,55004.0
2018-04-20 10:50:00,79.85,79.89,79.68,79.85,35758.0,65.7057,65.7386,65.5658,65.7057,35758.0
2018-04-20 11:00:00,79.87,79.9,79.63,79.71,29118.0,65.7221,65.7468,65.5246,65.5905,29118.0
2018-04-20 11:10:00,79.7,79.7,79.52,79.64,52798.0,65.5822,65.5822,65.4341,65.5329,52798.0
2018-04-20 11:20:00,79.65,79.68,79.48,79.48,24574.0,65.5411,65.5658,65.4012,65.4012,24574.0
2018-04-20 11:30:00,79.49,79.76,79.49,79.76,25770.0,65.4094,65.6316,65.4094,65.6316,25770.0
2018-04-20 11:40:00,79.76,79.81,79.64,79.67,21694.0,65.6316,65.6727,65.5329,65.5575,21694.0
2018-04-20 11:50:00,79.66,79.82,79.63,79.79,111110.0,65.5493,65.681,65.5246,65.6563,111110.0
2018-04-20 12:00:00,79.8,79.83,79.71,79.81,33379.0,65.6645,65.6892,65.5905,65.6727,33379.0
2018-04-20 12:10:00,79.8,79.87,79.73,79.79,21227.0,65.6645,65.7221,65.6069,65.6563,21227.0
2018-04-20 12:20:00,79.78,79.89,79.77,79.81,19787.0,65.6481,65.7386,65.6398,65.6727,19787.0
2018-04-20 12:30:00,79.82,79.91,79.72,79.82,34824.0,65.681,65.755,65.5987,65.681,34824.0
2018-04-20 12:40:00,79.79,79.9,79.75,79.77,28849.0,65.6563,65.7468,65.6234,65.6398,28849.0
2018-04-20 12:50:00,79.77,79.91,79.77,79.89,13514.0,65.6398,65.755,65.6398,65.7386,13514.0
2018-04-20 13:00:00,79.88,80.03,79.79,79.94,115464.0,65.7303,65.8538,65.6563,65.7797,115464.0
2018-04-20 13:10:00,79.95,80.01,79.88,79.93,40337.0,65.7879,65.8373,65.7303,65.7715,40337.0
2018-04-20 13:20:00,79.94,80.01,79.84,79.97,20912.0,65.7797,65.8373,65.6974,65.8044,20912.0
2018-04-20 13:30:00,79.99,80.1,79.93,80.1,79590.0,65.8209,65.9114,65.7715,65.9114,79590.0
2018-04-20 13:40:00,80.1,80.16,80.07,80.1,33092.0,65.9114,65.9608,65.8867,65.9114,33092.0
2018-04-20 13:50:00,80.08,80.19,80.07,80.14,80213.0,65.8949,65.9854,65.8867,65.9443,80213.0
2018-04-20 14:00:00,80.13,80.13,80.0,80.04,59427.0,65.9361,65.9361,65.8291,65.862,59427.0
2018-04-20 14:10:00,80.04,80.06,79.94,80.02,95525.0,65.862,65.8785,65.7797,65.8456,95525.0
2018-04-20 14:20:00,80.02,80.14,79.99,80.14,39050.0,65.8456,65.9443,65.8209,65.9443,39050.0
2018-04-20 14:30:00,80.13,80.19,79.97,80.0,37145.0,65.9361,65.9854,65.8044,65.8291,37145.0
2018-04-20 14:40:00,79.99,80.02,79.92,79.98,73189.0,65.8209,65.8456,65.7633,65.8126,73189.0
2018-04-20 14:50:00,79.97,80.02,79.93,79.95,53522.0,65.8044,65.8456,65.7715,65.7879,53522.0
2018-04-20 15:00:00,79.95,79.95,79.62,79.62,140624.0,65.7879,65.7879,65.5164,65.5164,140624.0
2018-04-20 15:10:00,79.62,79.71,79.61,79.64,110990.0,65.5164,65.5905,65.5082,65.5329,110990.0
2018-04-20 15:20:00,79.64,79.79,79.61,79.69,49717.0,65.5329,65.6563,65.5082,65.574,49717.0
2018-04-20 15:30:00,79.68,79.79,79.57,79.78,75260.0,65.5658,65.6563,65.4753,65.6481,75260.0
2018-04-20 15:40:00,79.79,79.85,79.64,79.7,140438.0,65.6563,65.7057,65.5329,65.5822,140438.0
2018-04-20 15:50:00,79.71,79.91,79.65,79.89,311574.0,65.5905,65.755,65.5411,65.7386,311574.0
2018-04-23 09:30:00,80.15,80.21,79.96,79.98,87592.0,65.9525,66.0019,65.7962,65.8126,87592.0
2018-04-23 09:40:00,79.98,80.27,79.96,80.25,69790.0,65.8126,66.0513,65.7962,66.0348,69790.0
2018-04-23 09:50:00,80.25,80.4,80.1,80.4,68927.0,66.0348,66.1582,65.9114,66.1582,68927.0
2018-04-23 10:00:00,80.4,80.45,80.05,80.14,61816.0,66.1582,66.1994,65.8702,65.9443,61816.0
2018-04-23 10:10:00,80.16,80.23,80.05,80.23,53986.0,65.9608,66.0184,65.8702,66.0184,53986.0
2018-04-23 10:20:00,80.23,80.27,80.11,80.16,42854.0,66.0184,66.0513,65.9196,65.9608,42854.0
2018-04-23 10:30:00,80.16,80.18,80.01,80.02,38290.0,65.9608,65.9772,65.8373,65.8456,38290.0
2018-04-23 10:40:00,80.02,80.15,79.99,80.13,57022.0,65.8456,65.9525,65.8209,65.9361,57022.0
2018-04-23 10:50:00,80.14,80.28,80.13,80.17,29727.0,65.9443,66.0595,65.9361,65.969,29727.0
2018-04-23 11:00:00,80.14,80.24,80.1,80.23,49629.0,65.9443,66.0266,65.9114,66.0184,49629.0
2018-04-23 11:10:00,80.23,80.41,80.18,80.28,47875.0,66.0184,66.1665,65.9772,66.0595,47875.0
2018-04-23 11:20:00,80.28,80.31,80.16,80.29,57977.0,66.0595,66.0842,65.9608,66.0677,57977.0
2018-04-23 11:30:00,80.29,80.3,80.19,80.21,25971.0,66.0677,66.076,65.9854,66.0019,25971.0
2018-04-23 11:40:00,80.2,80.21,80.09,80.09,36179.0,65.9937,66.0019,65.9032,65.9032,36179.0
2018-04-23 11:50:00,80.09,80.17,80.05,80.16,26952.0,65.9032,65.969,65.8702,65.9608,26952.0
2018-04-23 12:00:00,80.17,80.24,80.14,80.22,29855.0,65.969,66.0266,65.9443,66.0101,29855.0
2018-04-23 12:10:00,80.2,80.28,80.19,80.19,25522.0,65.9937,66.0595,65.9854,65.9854,25522.0
2018-04-23 12:20:00,80.19,80.22,80.11,80.13,19815.0,65.9854,66.0101,65.9196,65.9361,19815.0
2018-04-23 12:30:00,80.14,80.23,80.13,80.16,30827.0,65.9443,66.0184,65.9361,65.9608,30827.0
2018-04-23 12:40:00,80.17,80.25,80.15,80.17,44300.0,65.969,66.0348,65.9525,65.969,44300.0
2018-04-23 12:50:00,80.18,80.23,80.1,80.17,21752.0,65.9772,66.0184,65.9114,65.969,21752.0
2018-04-23 13:00:00,80.17,80.29,80.17,80.26,16056.0,65.969,66.0677,65.969,66.043,16056.0
2018-04-23 13:10:00,80.26,80.3,80.24,80.26,24705.0,66.043,66.076,66.0266,66.043,24705.0
2018-04-23 13:20:00,80.26,80.28,80.2,80.24,48914.0,66.043,66.0595,65.9937,66.0266,48914.0
2018-04-23 13:30:00,80.25,80.3,80.21,80.22,20519.0,66.0348,66.076,66.0019,66.0101,20519.0
2018-04-23 13:40:00,80.22,80.29,80.19,80.26,40607.0,66.0101,66.0677,65.9854,66.043,40607.0
2018-04-23 13:50:00,80.25,80.34,80.24,80.3,29448.0,66.0348,66.1089,66.0266,66.076,29448.0
2018-04-23 14:00:00,80.29,80.33,80.04,80.06,33442.0,66.0677,66.1006,65.862,65.8785,33442.0
2018-04-23 14:10:00,80.06,80.07,79.95,80.05,29327.0,65.8785,65.8867,65.7879,65.8702,29327.0
2018-04-23 14:20:00,80.03,80.06,79.96,80.03,27409.0,65.8538,65.8785,65.7962,65.8538,27409.0
2018-04-23 14:30:00,80.02,80.05,79.96,80.02,33190.0,65.8456,65.8702,65.7962,65.8456,33190.0
2018-04-23 14:40:00,80.02,80.08,79.92,79.96,43428.0,65.8456,65.8949,65.7633,65.7962,43428.0
2018-04-23 14:50:00,79.94,79.96,79.82,79.9,22681.0,65.7797,65.7962,65.681,65.7468,22681.0
2018-04-23 15:00:00,79.89,80.03,79.89,79.95,29600.0,65.7386,65.8538,65.7386,65.7879,29600.0
2018-04-23 15:10:00,79.96,80.02,79.91,79.95,27407.0,65.7962,65.8456,65.755,65.7879,27407.0
2018-04-23 15:20:00,79.95,80.04,79.92,79.99,98867.0,65.7879,65.862,65.7633,65.8209,98867.0
2018-04-23 15:30:00,79.98,80.02,79.95,79.97,65082.0,65.8126,65.8456,65.7879,65.8044,65082.0
2018-04-23 15:40:00,79.97,80.07,79.91,79.97,84315.0,65.8044,65.8867,65.755,65.8044,84315.0
2018-04-23 15:50:00,79.97,80.07,79.97,80.02,148196.0,65.8044,65.8867,65.8044,65.8456,148196.0
2018-04-24 09:30:00,80.5,80.5,80.18,80.25,104574.0,66.2405,66.2405,65.9772,66.0348,104574.0
2018-04-24 09:40:00,80.24,80.42,80.23,80.37,23296.0,66.0266,66.1747,66.0184,66.1336,23296.0
2018-04-24 09:50:00,80.37,80.37,80.18,80.32,28069.0,66.1336,66.1336,65.9772,66.0924,28069.0
2018-04-24 10:00:00,80.28,80.41,80.28,80.33,34404.0,66.0595,66.1665,66.0595,66.1006,34404.0
2018-04-24 10:10:00,80.35,80.48,80.27,80.27,33071.0,66.1171,66.2241,66.0513,66.0513,33071.0
2018-04-24 10:20:00,80.29,80.41,80.24,80.32,42605.0,66.0677,66.1665,66.0266,66.0924,42605.0
2018-04-24 10:30:00,80.28,80.42,80.23,80.39,56449.0,66.0595,66.1747,66.0184,66.15,56449.0
2018-04-24 10:40:00,80.37,80.38,80.27,80.36,37452.0,66.1336,66.1418,66.0513,66.1253,37452.0
2018-04-24 10:50:00,80.37,80.46,80.23,80.24,79192.0,66.1336,66.2076,66.0184,66.0266,79192.0
2018-04-24 11:00:00,80.24,80.34,80.22,80.33,44301.0,66.0266,66.1089,66.0101,66.1006,44301.0
2018-04-24 11:10:00,80.32,80.43,80.22,80.42,52839.0,66.0924,66.1829,66.0101,66.1747,52839.0
2018-04-24 11:20:00,80.44,80.57,80.37,80.51,30637.0,66.1912,66.2981,66.1336,66.2488,30637.0
2018-04-24 11:30:00,80.5,80.52,80.3,80.31,32051.0,66.2405,66.257,66.076,66.0842,32051.0
2018-04-24 11:40:00,80.32,80.42,80.23,80.28,32666.0,66.0924,66.1747,66.0184,66.0595,32666.0
2018-04-24 11:50:00,80.28,80.35,80.24,80.25,37518.0,66.0595,66.1171,66.0266,66.0348,37518.0
2018-04-24 12:00:00,80.25,80.4,80.21,80.22,68353.0,66.0348,66.1582,66.0019,66.0101,68353.0
2018-04-24 12:10:00,80.2,80.24,80.04,80.13,133914.0,65.9937,66.0266,65.862,65.9361,133914.0
2018-04-24 12:20:00,80.12,80.19,80.08,80.14,178490.0,65.9278,65.9854,65.8949,65.9443,178490.0
2018-04-24 12:30:00,80.13,80.16,79.96,79.98,62331.0,65.9361,65.9608,65.7962,65.8126,62331.0
2018-04-24 12:40:00,79.98,80.04,79.87,80.04,58967.0,65.8126,65.862,65.7221,65.862,58967.0
2018-04-24 12:50:00,80.03,80.06,79.81,79.82,69929.0,65.8538,65.8785,65.6727,65.681,69929.0
2018-04-24 13:00:00,79.81,79.88,79.72,79.73,131588.0,65.6727,65.7303,65.5987,65.6069,131588.0
2018-04-24 13:10:00,79.75,79.81,79.69,79.69,29679.0,65.6234,65.6727,65.574,65.574,29679.0
2018-04-24 13:20:00,79.72,79.75,79.62,79.72,50001.0,65.5987,65.6234,65.5164,65.5987,50001.0
2018-04-24 13:30:00,79.73,79.75,79.53,79.55,1273669.0,65.6069,65.6234,65.4423,65.4588,1273669.0
2018-04-24 13:40:00,79.56,79.57,79.37,79.43,64645.0,65.467,65.4753,65.3107,65.3601,64645.0
2018-04-24 13:50:00,79.4,79.41,79.09,79.17,51156.0,65.3354,65.3436,65.0803,65.1461,51156.0
2018-04-24 14:00:00,79.16,79.16,78.89,79.07,56233.0,65.1379,65.1379,64.9157,65.0638,56233.0
2018-04-24 14:10:00,79.08,79.17,78.83,78.96,80524.0,65.0721,65.1461,64.8663,64.9733,80524.0
2018-04-24 14:20:00,78.95,79.01,78.79,78.79,60003.0,64.9651,65.0145,64.8334,64.8334,60003.0
2018-04-24 14:30:00,78.8,78.86,78.57,78.59,116548.0,64.8417,64.891,64.6524,64.6689,116548.0
2018-04-24 14:40:00,78.59,78.9,78.58,78.87,81906.0,64.6689,64.9239,64.6606,64.8993,81906.0
2018-04-24 14:50:00,78.86,78.98,78.77,78.95,49532.0,64.891,64.9898,64.817,64.9651,49532.0
2018-04-24 15:00:00,78.96,79.23,78.93,79.17,72009.0,64.9733,65.1955,64.9486,65.1461,72009.0
2018-04-24 15:10:00,79.17,79.33,79.07,79.07,49875.0,65.1461,65.2778,65.0638,65.0638,49875.0
2018-04-24 15:20:00,79.07,79.32,79.07,79.23,60659.0,65.0638,65.2695,65.0638,65.1955,60659.0
2018-04-24 15:30:00,79.23,79.23,78.99,79.02,103556.0,65.1955,65.1955,64.998,65.0227,103556.0
2018-04-24 15:40:00,79.02,79.38,78.85,79.3,153489.0,65.0227,65.3189,64.8828,65.2531,153489.0
2018-04-24 15:50:00,79.31,79.4,79.24,79.35,290038.0,65.2613,65.3354,65.2037,65.2942,290038.0
2018-04-25 09:30:00,79.02,79.26,78.65,78.83,105665.0,65.0227,65.2202,64.7182,64.8663,105665.0
2018-04-25 09:40:00,78.84,78.94,78.64,78.7,65902.0,64.8746,64.9569,64.71,64.7594,65902.0
2018-04-25 09:50:00,78.7,78.81,78.59,78.62,46043.0,64.7594,64.8499,64.6689,64.6935,46043.0
2018-04-25 10:00:00,78.6,78.82,78.6,78.69,68374.0,64.6771,64.8581,64.6771,64.7511,68374.0
2018-04-25 10:10:00,78.7,78.82,78.56,78.57,48829.0,64.7594,64.8581,64.6442,64.6524,48829.0
2018-04-25 10:20:00,78.57,78.82,78.52,78.75,55642.0,64.6524,64.8581,64.6113,64.8005,55642.0
2018-04-25 10:30:00,78.76,78.93,78.74,78.83,92343.0,64.8087,64.9486,64.7923,64.8663,92343.0
2018-04-25 10:40:00,78.84,79.04,78.82,78.98,58880.0,64.8746,65.0391,64.8581,64.9898,58880.0
2018-04-25 10:50:00,78.95,78.95,78.8,78.83,38491.0,64.9651,64.9651,64.8417,64.8663,38491.0
2018-04-25 11:00:00,78.82,79.14,78.82,79.13,78960.0,64.8581,65.1214,64.8581,65.1132,78960.0
2018-04-25 11:10:00,79.14,79.16,79.02,79.04,33631.0,65.1214,65.1379,65.0227,65.0391,33631.0
2018-04-25 11:20:00,79.03,79.17,79.02,79.09,32157.0,65.0309,65.1461,65.0227,65.0803,32157.0
2018-04-25 11:30:00,79.09,79.11,78.91,78.98,23842.0,65.0803,65.0967,64.9322,64.9898,23842.0
2018-04-25 11:40:00,78.97,78.97,78.81,78.81,21939.0,64.9815,64.9815,64.8499,64.8499,21939.0
2018-04-25 11:50:00,78.8,78.89,78.74,78.77,34225.0,64.8417,64.9157,64.7923,64.817,34225.0
2018-04-25 12:00:00,78.76,78.82,78.7,78.73,26536.0,64.8087,64.8581,64.7594,64.7841,26536.0
2018-04-25 12:10:00,78.75,78.9,78.71,78.89,21152.0,64.8005,64.9239,64.7676,64.9157,21152.0
2018-04-25 12:20:00,78.89,78.97,78.84,78.92,20919.0,64.9157,64.9815,64.8746,64.9404,20919.0
2018-04-25 12:30:00,78.92,79.05,78.91,79.04,23908.0,64.9404,65.0474,64.9322,65.0391,23908.0
2018-04-25 12:40:00,79.05,79.06,78.98,79.02,61126.0,65.0474,65.0556,64.9898,65.0227,61126.0
2018-04-25 12:50:00,79.02,79.08,78.96,79.01,96349.0,65.0227,65.0721,64.9733,65.0145,96349.0
2018-04-25 13:00:00,79.01,79.12,79.0,79.06,35214.0,65.0145,65.105,65.0062,65.0556,35214.0
2018-04-25 13:10:00,79.06,79.07,78.9,78.9,22922.0,65.0556,65.0638,64.9239,64.9239,22922.0
2018-04-25 13:20:00,78.9,79.01,78.89,79.0,17715.0,64.9239,65.0145,64.9157,65.0062,17715.0
2018-04-25 13:30:00,79.01,79.16,79.0,79.09,71975.0,65.0145,65.1379,65.0062,65.0803,71975.0
2018-04-25 13:40:00,79.09,79.15,79.01,79.05,52191.0,65.0803,65.1297,65.0145,65.0474,52191.0
2018-04-25 13:50:00,79.05,79.14,79.02,79.09,25559.0,65.0474,65.1214,65.0227,65.0803,25559.0
2018-04-25 14:00:00,79.12,79.14,78.97,79.0,34355.0,65.105,65.1214,64.9815,65.0062,34355.0
2018-04-25 14:10:00,79.0,79.1,78.91,79.08,25786.0,65.0062,65.0885,64.9322,65.0721,25786.0
2018-04-25 14:20:00,79.04,79.07,78.87,78.9,43487.0,65.0391,65.0638,64.8993,64.9239,43487.0
2018-04-25 14:30:00,78.89,79.05,78.87,78.99,48233.0,64.9157,65.0474,64.8993,64.998,48233.0
2018-04-25 14:40:00,79.0,79.1,78.98,79.06,39656.0,65.0062,65.0885,64.9898,65.0556,39656.0
2018-04-25 14:50:00,79.06,79.26,79.03,79.24,30353.0,65.0556,65.2202,65.0309,65.2037,30353.0
2018-04-25 15:00:00,79.24,79.33,79.2,79.21,60309.0,65.2037,65.2778,65.1708,65.179,60309.0
2018-04-25 15:10:00,79.22,79.32,79.2,79.2,45994.0,65.1873,65.2695,65.1708,65.1708,45994.0
2018-04-25 15:20:00,79.2,79.32,79.17,79.31,82768.0,65.1708,65.2695,65.1461,65.2613,82768.0
2018-04-25 15:30:00,79.3,79.38,79.2,79.23,119271.0,65.2531,65.3189,65.1708,65.1955,119271.0
2018-04-25 15:40:00,79.22,79.27,79.11,79.18,83385.0,65.1873,65.2284,65.0967,65.1543,83385.0
2018-04-25 15:50:00,79.19,79.5,79.16,79.47,231008.0,65.1626,65.4177,65.1379,65.393,231008.0
2018-04-26 09:30:00,79.7,79.92,79.58,79.61,101990.0,65.5822,65.7633,65.4835,65.5082,101990.0
2018-04-26 09:40:00,79.62,79.62,79.2,79.42,153035.0,65.5164,65.5164,65.1708,65.3518,153035.0
2018-04-26 09:50:00,79.43,79.78,79.4,79.69,62453.0,65.3601,65.6481,65.3354,65.574,62453.0
2018-04-26 10:00:00,79.69,79.98,79.68,79.96,64904.0,65.574,65.8126,65.5658,65.7962,64904.0
2018-04-26 10:10:00,79.95,79.97,79.77,79.78,59948.0,65.7879,65.8044,65.6398,65.6481,59948.0
2018-04-26 10:20:00,79.78,79.94,79.7,79.94,208984.0,65.6481,65.7797,65.5822,65.7797,208984.0
2018-04-26 10:30:00,79.94,80.02,79.89,80.0,65062.0,65.7797,65.8456,65.7386,65.8291,65062.0
2018-04-26 10:40:00,80.02,80.02,79.75,79.81,46029.0,65.8456,65.8456,65.6234,65.6727,46029.0
2018-04-26 10:50:00,79.81,80.08,79.81,80.05,40976.0,65.6727,65.8949,65.6727,65.8702,40976.0
2018-04-26 11:00:00,80.05,80.11,79.98,80.04,52101.0,65.8702,65.9196,65.8126,65.862,52101.0
2018-04-26 11:10:00,80.06,80.09,79.95,80.0,44994.0,65.8785,65.9032,65.7879,65.8291,44994.0
2018-04-26 11:20:00,80.0,80.07,79.95,80.06,33695.0,65.8291,65.8867,65.7879,65.8785,33695.0
2018-04-26 11:30:00,80.05,80.1,79.91,79.97,58866.0,65.8702,65.9114,65.755,65.8044,58866.0
2018-04-26 11:40:00,79.96,79.98,79.89,79.96,43297.0,65.7962,65.8126,65.7386,65.7962,43297.0
2018-04-26 11:50:00,79.96,80.08,79.95,80.08,61484.0,65.7962,65.8949,65.7879,65.8949,61484.0
2018-04-26 12:00:00,80.08,80.1,80.0,80.02,40339.0,65.8949,65.9114,65.8291,65.8456,40339.0
2018-04-26 12:10:00,80.03,80.12,80.01,80.11,24828.0,65.8538,65.9278,65.8373,65.9196,24828.0
2018-04-26 12:20:00,80.11,80.11,80.02,80.06,64676.0,65.9196,65.9196,65.8456,65.8785,64676.0
2018-04-26 12:30:00,80.07,80.07,79.97,80.0,21978.0,65.8867,65.8867,65.8044,65.8291,21978.0
2018-04-26 12:40:00,80.0,80.07,79.97,80.01,28768.0,65.8291,65.8867,65.8044,65.8373,28768.0
2018-04-26 12:50:00,80.02,80.18,80.01,80.15,35746.0,65.8456,65.9772,65.8373,65.9525,35746.0
2018-04-26 13:00:00,80.15,80.28,80.11,80.28,46334.0,65.9525,66.0595,65.9196,66.0595,46334.0
2018-04-26 13:10:00,80.28,80.43,80.26,80.4,40452.0,66.0595,66.1829,66.043,66.1582,40452.0
2018-04-26 13:20:00,80.39,80.4,80.24,80.29,53854.0,66.15,66.1582,66.0266,66.0677,53854.0
2018-04-26 13:30:00,80.3,80.36,80.2,80.36,60785.0,66.076,66.1253,65.9937,66.1253,60785.0
2018-04-26 13:40:00,80.36,80.43,80.36,80.42,25191.0,66.1253,66.1829,66.1253,66.1747,25191.0
2018-04-26 13:50:00,80.41,80.44,80.37,80.41,29279.0,66.1665,66.1912,66.1336,66.1665,29279.0
2018-04-26 14:00:00,80.4,80.48,80.39,80.47,42473.0,66.1582,66.2241,66.15,66.2158,42473.0
2018-04-26 14:10:00,80.47,80.52,80.45,80.49,36458.0,66.2158,66.257,66.1994,66.2323,36458.0
2018-04-26 14:20:00,80.48,80.53,80.47,80.53,25525.0,66.2241,66.2652,66.2158,66.2652,25525.0
2018-04-26 14:30:00,80.52,80.66,80.52,80.66,33164.0,66.257,66.3722,66.257,66.3722,33164.0
2018-04-26 14:40:00,80.65,80.8,80.64,80.72,110201.0,66.364,66.4874,66.3557,66.4216,110201.0
2018-04-26 14:50:00,80.72,80.82,80.7,80.81,44006.0,66.4216,66.5038,66.4051,66.4956,44006.0
2018-04-26 15:00:00,80.8,80.86,80.71,80.71,54064.0,66.4874,66.5368,66.4133,66.4133,54064.0
2018-04-26 15:10:00,80.71,80.75,80.68,80.72,51077.0,66.4133,66.4462,66.3886,66.4216,51077.0
2018-04-26 15:20:00,80.72,80.72,80.52,80.54,83730.0,66.4216,66.4216,66.257,66.2734,83730.0
2018-04-26 15:30:00,80.53,80.61,80.52,80.56,65270.0,66.2652,66.331,66.257,66.2899,65270.0
2018-04-26 15:40:00,80.56,80.64,80.4,80.44,114117.0,66.2899,66.3557,66.1582,66.1912,114117.0
2018-04-26 15:50:00,80.43,80.61,80.37,80.58,243307.0,66.1829,66.331,66.1336,66.3064,243307.0
2018-04-27 09:30:00,80.36,80.67,80.2,80.31,145514.0,66.1253,66.3804,65.9937,66.0842,145514.0
2018-04-27 09:40:00,80.28,80.68,80.27,80.55,94922.0,66.0595,66.3886,66.0513,66.2817,94922.0
2018-04-27 09:50:00,80.56,80.56,80.29,80.31,73903.0,66.2899,66.2899,66.0677,66.0842,73903.0
2018-04-27 10:00:00,80.28,80.38,80.19,80.24,80702.0,66.0595,66.1418,65.9854,66.0266,80702.0
2018-04-27 10:10:00,80.25,80.49,80.15,80.29,73439.0,66.0348,66.2323,65.9525,66.0677,73439.0
2018-04-27 10:20:00,80.29,80.53,80.29,80.43,88919.0,66.0677,66.2652,66.0677,66.1829,88919.0
2018-04-27 10:30:00,80.43,80.51,80.3,80.51,121497.0,66.1829,66.2488,66.076,66.2488,121497.0
2018-04-27 10:40:00,80.51,80.55,80.42,80.49,116019.0,66.2488,66.2817,66.1747,66.2323,116019.0
2018-04-27 10:50:00,80.51,80.61,80.46,80.6,118102.0,66.2488,66.331,66.2076,66.3228,118102.0
2018-04-27 11:00:00,80.6,80.69,80.45,80.57,96688.0,66.3228,66.3969,66.1994,66.2981,96688.0
2018-04-27 11:10:00,80.56,80.57,80.43,80.5,52097.0,66.2899,66.2981,66.1829,66.2405,52097.0
2018-04-27 11:20:00,80.49,80.65,80.41,80.63,48095.0,66.2323,66.364,66.1665,66.3475,48095.0
2018-04-27 11:30:00,80.63,80.8,80.61,80.78,59955.0,66.3475,66.4874,66.331,66.4709,59955.0
2018-04-27 11:40:00,80.79,80.87,80.76,80.84,32945.0,66.4792,66.545,66.4545,66.5203,32945.0
2018-04-27 11:50:00,80.83,81.05,80.78,81.02,69423.0,66.5121,66.6931,66.4709,66.6684,69423.0
2018-04-27 12:00:00,81.03,81.14,81.01,81.06,50946.0,66.6766,66.7672,66.6602,66.7013,50946.0
2018-04-27 12:10:00,81.03,81.03,80.94,81.0,38879.0,66.6766,66.6766,66.6026,66.652,38879.0
2018-04-27 12:20:00,81.01,81.01,80.93,80.97,32465.0,66.6602,66.6602,66.5944,66.6273,32465.0
2018-04-27 12:30:00,80.96,81.03,80.91,80.95,32020.0,66.619,66.6766,66.5779,66.6108,32020.0
2018-04-27 12:40:00,80.95,81.06,80.92,81.05,29133.0,66.6108,66.7013,66.5861,66.6931,29133.0
2018-04-27 12:50:00,81.06,81.24,81.04,81.15,35220.0,66.7013,66.8494,66.6849,66.7754,35220.0
2018-04-27 13:00:00,81.16,81.21,81.14,81.2,57493.0,66.7836,66.8248,66.7672,66.8165,57493.0
2018-04-27 13:10:00,81.2,81.21,81.14,81.17,53220.0,66.8165,66.8248,66.7672,66.7918,53220.0
2018-04-27 13:20:00,81.16,81.18,81.05,81.05,30745.0,66.7836,66.8001,66.6931,66.6931,30745.0
2018-04-27 13:30:00,81.05,81.08,80.99,81.07,29821.0,66.6931,66.7178,66.6437,66.7096,29821.0
2018-04-27 13:40:00,81.08,81.1,81.01,81.05,38812.0,66.7178,66.7342,66.6602,66.6931,38812.0
2018-04-27 13:50:00,81.05,81.13,81.04,81.07,42865.0,66.6931,66.7589,66.6849,66.7096,42865.0
2018-04-27 14:00:00,81.08,81.11,81.06,81.1,40569.0,66.7178,66.7425,66.7013,66.7342,40569.0
2018-04-27 14:10:00,81.1,81.14,81.05,81.09,52343.0,66.7342,66.7672,66.6931,66.726,52343.0
2018-04-27 14:20:00,81.08,81.28,81.08,81.27,123662.0,66.7178,66.8824,66.7178,66.8741,123662.0
2018-04-27 14:30:00,81.27,81.33,81.23,81.28,67260.0,66.8741,66.9235,66.8412,66.8824,67260.0
2018-04-27 14:40:00,81.28,81.28,81.2,81.28,42175.0,66.8824,66.8824,66.8165,66.8824,42175.0
2018-04-27 14:50:00,81.28,81.35,81.26,81.34,55510.0,66.8824,66.94,66.8659,66.9317,55510.0
2018-04-27 15:00:00,81.34,81.41,81.31,81.34,55086.0,66.9317,66.9893,66.907,66.9317,55086.0
2018-04-27 15:10:00,81.33,81.37,81.32,81.35,66351.0,66.9235,66.9564,66.9153,66.94,66351.0
2018-04-27 15:20:00,81.35,81.35,81.22,81.3,63386.0,66.94,66.94,66.833,66.8988,63386.0
2018-04-27 15:30:00,81.29,81.36,81.26,81.34,72700.0,66.8906,66.9482,66.8659,66.9317,72700.0
2018-04-27 15:40:00,81.33,81.38,81.24,81.37,135747.0,66.9235,66.9646,66.8494,66.9564,135747.0
2018-04-27 15:50:00,81.37,81.41,81.28,81.28,281226.0,66.9564,66.9893,66.8824,66.8824,281226.0
2018-04-30 09:30:00,81.4,81.4,80.75,80.75,112313.0,66.9811,66.9811,66.4462,66.4462,112313.0
2018-04-30 09:40:00,80.78,81.02,80.69,80.85,205618.0,66.4709,66.6684,66.3969,66.5285,205618.0
2018-04-30 09:50:00,80.83,80.84,80.59,80.72,77014.0,66.5121,66.5203,66.3146,66.4216,77014.0
2018-04-30 10:00:00,80.72,81.01,80.7,80.93,109804.0,66.4216,66.6602,66.4051,66.5944,109804.0
2018-04-30 10:10:00,80.95,81.21,80.93,81.16,72548.0,66.6108,66.8248,66.5944,66.7836,72548.0
2018-04-30 10:20:00,81.15,81.25,81.1,81.19,48650.0,66.7754,66.8577,66.7342,66.8083,48650.0
2018-04-30 10:30:00,81.19,81.41,81.18,81.41,55133.0,66.8083,66.9893,66.8001,66.9893,55133.0
2018-04-30 10:40:00,81.4,81.46,81.3,81.32,59797.0,66.9811,67.0305,66.8988,66.9153,59797.0
2018-04-30 10:50:00,81.31,81.38,81.26,81.28,46893.0,66.907,66.9646,66.8659,66.8824,46893.0
2018-04-30 11:00:00,81.28,81.35,81.13,81.14,44763.0,66.8824,66.94,66.7589,66.7672,44763.0
2018-04-30 11:10:00,81.13,81.38,81.11,81.33,62022.0,66.7589,66.9646,66.7425,66.9235,62022.0
2018-04-30 11:20:00,81.33,81.42,81.3,81.37,55812.0,66.9235,66.9976,66.8988,66.9564,55812.0
2018-04-30 11:30:00,81.37,81.39,81.27,81.28,46748.0,66.9564,66.9729,66.8741,66.8824,46748.0
2018-04-30 11:40:00,81.28,81.28,81.1,81.1,54685.0,66.8824,66.8824,66.7342,66.7342,54685.0
2018-04-30 11:50:00,81.09,81.13,81.03,81.09,44717.0,66.726,66.7589,66.6766,66.726,44717.0
2018-04-30 12:00:00,81.09,81.1,80.92,80.98,31544.0,66.726,66.7342,66.5861,66.6355,31544.0
2018-04-30 12:10:00,80.98,81.01,80.8,80.86,31720.0,66.6355,66.6602,66.4874,66.5368,31720.0
2018-04-30 12:20:00,80.85,80.89,80.78,80.81,29444.0,66.5285,66.5614,66.4709,66.4956,29444.0
2018-04-30 12:30:00,80.81,80.84,80.77,80.79,41527.0,66.4956,66.5203,66.4627,66.4792,41527.0
2018-04-30 12:40:00,80.79,80.81,80.68,80.69,29626.0,66.4792,66.4956,66.3886,66.3969,29626.0
2018-04-30 12:50:00,80.69,80.71,80.52,80.71,47976.0,66.3969,66.4133,66.257,66.4133,47976.0
2018-04-30 13:00:00,80.73,80.85,80.72,80.8,53644.0,66.4298,66.5285,66.4216,66.4874,53644.0
2018-04-30 13:10:00,80.79,80.82,80.63,80.73,76086.0,66.4792,66.5038,66.3475,66.4298,76086.0
2018-04-30 13:20:00,80.72,80.77,80.67,80.76,139007.0,66.4216,66.4627,66.3804,66.4545,139007.0
2018-04-30 13:30:00,80.76,80.85,80.7,80.84,32000.0,66.4545,66.5285,66.4051,66.5203,32000.0
2018-04-30 13:40:00,80.84,80.95,80.84,80.89,40414.0,66.5203,66.6108,66.5203,66.5614,40414.0
2018-04-30 13:50:00,80.89,80.9,80.86,80.88,29333.0,66.5614,66.5697,66.5368,66.5532,29333.0
2018-04-30 14:00:00,80.87,80.88,80.5,80.53,72873.0,66.545,66.5532,66.2405,66.2652,72873.0
2018-04-30 14:10:00,80.52,80.65,80.45,80.55,48655.0,66.257,66.364,66.1994,66.2817,48655.0
2018-04-30 14:20:00,80.55,80.66,80.53,80.56,43228.0,66.2817,66.3722,66.2652,66.2899,43228.0
2018-04-30 14:30:00,80.56,80.6,80.47,80.49,42218.0,66.2899,66.3228,66.2158,66.2323,42218.0
2018-04-30 14:40:00,80.49,80.55,80.43,80.51,68105.0,66.2323,66.2817,66.1829,66.2488,68105.0
2018-04-30 14:50:00,80.52,80.59,80.49,80.55,59296.0,66.257,66.3146,66.2323,66.2817,59296.0
2018-04-30 15:00:00,80.56,80.58,80.37,80.49,356151.0,66.2899,66.3064,66.1336,66.2323,356151.0
2018-04-30 15:10:00,80.48,80.67,80.45,80.64,228081.0,66.2241,66.3804,66.1994,66.3557,228081.0
2018-04-30 15:20:00,80.63,80.66,80.26,80.3,114685.0,66.3475,66.3722,66.043,66.076,114685.0
2018-04-30 15:30:00,80.3,80.52,80.3,80.49,91429.0,66.076,66.257,66.076,66.2323,91429.0
2018-04-30 15:40:00,80.49,80.51,80.35,80.5,135016.0,66.2323,66.2488,66.1171,66.2405,135016.0
2018-04-30 15:50:00,80.49,80.49,80.03,80.13,603777.0,66.2323,66.2323,65.8538,65.9361,603777.0
2018-05-01 09:30:00,79.6,80.38,79.5,80.28,166982.0,65.4999,66.1418,65.4177,66.0595,166982.0
2018-05-01 09:40:00,80.31,80.44,80.07,80.4,42580.0,66.0842,66.1912,65.8867,66.1582,42580.0
2018-05-01 09:50:00,80.39,80.39,80.0,80.22,66130.0,66.15,66.15,65.8291,66.0101,66130.0
2018-05-01 10:00:00,80.2,80.45,80.07,80.38,100240.0,65.9937,66.1994,65.8867,66.1418,100240.0
2018-05-01 10:10:00,80.39,80.39,80.25,80.33,58388.0,66.15,66.15,66.0348,66.1006,58388.0
2018-05-01 10:20:00,80.32,80.46,80.29,80.42,38929.0,66.0924,66.2076,66.0677,66.1747,38929.0
2018-05-01 10:30:00,80.41,80.61,80.33,80.47,71112.0,66.1665,66.331,66.1006,66.2158,71112.0
2018-05-01 10:40:00,80.48,80.65,80.41,80.58,29003.0,66.2241,66.364,66.1665,66.3064,29003.0
2018-05-01 10:50:00,80.58,80.59,80.39,80.5,37786.0,66.3064,66.3146,66.15,66.2405,37786.0
2018-05-01 11:00:00,80.47,80.51,80.27,80.4,70276.0,66.2158,66.2488,66.0513,66.1582,70276.0
2018-05-01 11:10:00,80.39,80.5,80.35,80.42,62325.0,66.15,66.2405,66.1171,66.1747,62325.0
2018-05-01 11:20:00,80.43,80.49,80.39,80.42,34294.0,66.1829,66.2323,66.15,66.1747,34294.0
2018-05-01 11:30:00,80.41,80.64,80.41,80.55,42540.0,66.1665,66.3557,66.1665,66.2817,42540.0
2018-05-01 11:40:00,80.58,80.73,80.51,80.68,75759.0,66.3064,66.4298,66.2488,66.3886,75759.0
2018-05-01 11:50:00,80.67,80.78,80.65,80.68,74854.0,66.3804,66.4709,66.364,66.3886,74854.0
2018-05-01 12:00:00,80.67,80.76,80.63,80.67,32126.0,66.3804,66.4545,66.3475,66.3804,32126.0
2018-05-01 12:10:00,80.67,80.74,80.62,80.67,21614.0,66.3804,66.438,66.3393,66.3804,21614.0
2018-05-01 12:20:00,80.67,80.7,80.6,80.64,20126.0,66.3804,66.4051,66.3228,66.3557,20126.0
2018-05-01 12:30:00,80.64,80.68,80.6,80.6,48654.0,66.3557,66.3886,66.3228,66.3228,48654.0
2018-05-01 12:40:00,80.6,80.66,80.52,80.6,42050.0,66.3228,66.3722,66.257,66.3228,42050.0
2018-05-01 12:50:00,80.6,80.7,80.59,80.68,77826.0,66.3228,66.4051,66.3146,66.3886,77826.0
2018-05-01 13:00:00,80.67,80.67,80.43,80.5,141768.0,66.3804,66.3804,66.1829,66.2405,141768.0
2018-05-01 13:10:00,80.49,80.57,80.44,80.51,28976.0,66.2323,66.2981,66.1912,66.2488,28976.0
2018-05-01 13:20:00,80.48,80.52,80.45,80.5,46663.0,66.2241,66.257,66.1994,66.2405,46663.0
2018-05-01 13:30:00,80.48,80.6,80.48,80.57,71953.0,66.2241,66.3228,66.2241,66.2981,71953.0
2018-05-01 13:40:00,80.57,80.84,80.55,80.78,40209.0,66.2981,66.5203,66.2817,66.4709,40209.0
2018-05-01 13:50:00,80.78,80.86,80.74,80.83,25400.0,66.4709,66.5368,66.438,66.5121,25400.0
2018-05-01 14:00:00,80.83,81.03,80.82,80.91,59487.0,66.5121,66.6766,66.5038,66.5779,59487.0
2018-05-01 14:10:00,80.91,80.96,80.82,80.89,76334.0,66.5779,66.619,66.5038,66.5614,76334.0
2018-05-01 14:20:00,80.9,81.02,80.89,80.92,59657.0,66.5697,66.6684,66.5614,66.5861,59657.0
2018-05-01 14:30:00,80.92,80.93,80.87,80.89,24310.0,66.5861,66.5944,66.545,66.5614,24310.0
2018-05-01 14:40:00,80.89,81.01,80.84,80.97,37541.0,66.5614,66.6602,66.5203,66.6273,37541.0
2018-05-01 14:50:00,80.96,80.96,80.82,80.91,36046.0,66.619,66.619,66.5038,66.5779,36046.0
2018-05-01 15:00:00,80.92,81.0,80.86,80.96,59489.0,66.5861,66.652,66.5368,66.619,59489.0
2018-05-01 15:10:00,80.95,80.96,80.79,80.8,38612.0,66.6108,66.619,66.4792,66.4874,38612.0
2018-05-01 15:20:00,80.8,80.87,80.73,80.81,47955.0,66.4874,66.545,66.4298,66.4956,47955.0
2018-05-01 15:30:00,80.81,80.85,80.73,80.76,66351.0,66.4956,66.5285,66.4298,66.4545,66351.0
2018-05-01 15:40:00,80.77,80.91,80.74,80.84,77697.0,66.4627,66.5779,66.438,66.5203,77697.0
2018-05-01 15:50:00,80.85,81.03,80.84,81.0,215658.0,66.5285,66.6766,66.5203,66.652,215658.0
2018-05-02 09:30:00,80.73,80.79,80.44,80.52,112548.0,66.4298,66.4792,66.1912,66.257,112548.0
2018-05-02 09:40:00,80.52,80.62,80.45,80.56,50867.0,66.257,66.3393,66.1994,66.2899,50867.0
2018-05-02 09:50:00,80.57,80.59,80.23,80.29,51381.0,66.2981,66.3146,66.0184,66.0677,51381.0
2018-05-02 10:00:00,80.29,80.52,80.22,80.38,76646.0,66.0677,66.257,66.0101,66.1418,76646.0
2018-05-02 10:10:00,80.38,80.45,80.29,80.29,37887.0,66.1418,66.1994,66.0677,66.0677,37887.0
2018-05-02 10:20:00,80.28,80.38,80.13,80.21,148069.0,66.0595,66.1418,65.9361,66.0019,148069.0
2018-05-02 10:30:00,80.23,80.24,80.02,80.02,64087.0,66.0184,66.0266,65.8456,65.8456,64087.0
2018-05-02 10:40:00,80.04,80.04,79.84,79.97,65203.0,65.862,65.862,65.6974,65.8044,65203.0
2018-05-02 10:50:00,79.98,80.08,79.94,80.02,31420.0,65.8126,65.8949,65.7797,65.8456,31420.0
2018-05-02 11:00:00,80.03,80.07,79.97,80.04,39356.0,65.8538,65.8867,65.8044,65.862,39356.0
2018-05-02 11:10:00,80.04,80.19,80.04,80.11,35575.0,65.862,65.9854,65.862,65.9196,35575.0
2018-05-02 11:20:00,80.11,80.11,79.94,79.96,47607.0,65.9196,65.9196,65.7797,65.7962,47607.0
2018-05-02 11:30:00,79.95,79.97,79.81,79.88,48947.0,65.7879,65.8044,65.6727,65.7303,48947.0
2018-05-02 11:40:00,79.87,79.9,79.73,79.74,83766.0,65.7221,65.7468,65.6069,65.6151,83766.0
2018-05-02 11:50:00,79.76,79.96,79.73,79.96,29615.0,65.6316,65.7962,65.6069,65.7962,29615.0
2018-05-02 12:00:00,79.95,80.1,79.93,80.09,39041.0,65.7879,65.9114,65.7715,65.9032,39041.0
2018-05-02 12:10:00,80.08,80.15,80.08,80.09,27465.0,65.8949,65.9525,65.8949,65.9032,27465.0
2018-05-02 12:20:00,80.08,80.15,80.07,80.13,28511.0,65.8949,65.9525,65.8867,65.9361,28511.0
2018-05-02 12:30:00,80.13,80.18,80.11,80.13,46063.0,65.9361,65.9772,65.9196,65.9361,46063.0
2018-05-02 12:40:00,80.12,80.19,80.07,80.13,37828.0,65.9278,65.9854,65.8867,65.9361,37828.0
2018-05-02 12:50:00,80.12,80.23,80.1,80.2,36914.0,65.9278,66.0184,65.9114,65.9937,36914.0
2018-05-02 13:00:00,80.21,80.26,80.2,80.25,18956.0,66.0019,66.043,65.9937,66.0348,18956.0
2018-05-02 13:10:00,80.26,80.39,80.25,80.39,35183.0,66.043,66.15,66.0348,66.15,35183.0
2018-05-02 13:20:00,80.4,80.46,80.4,80.4,26192.0,66.1582,66.2076,66.1582,66.1582,26192.0
2018-05-02 13:30:00,80.4,80.41,80.37,80.39,31187.0,66.1582,66.1665,66.1336,66.15,31187.0
2018-05-02 13:40:00,80.39,80.43,80.38,80.38,29361.0,66.15,66.1829,66.1418,66.1418,29361.0
2018-05-02 13:50:00,80.37,80.42,80.33,80.41,66270.0,66.1336,66.1747,66.1006,66.1665,66270.0
2018-05-02 14:00:00,80.42,80.6,80.4,80.59,104609.0,66.1747,66.3228,66.1582,66.3146,104609.0
2018-05-02 14:10:00,80.59,80.62,80.46,80.49,60166.0,66.3146,66.3393,66.2076,66.2323,60166.0
2018-05-02 14:20:00,80.49,80.59,80.4,80.52,52210.0,66.2323,66.3146,66.1582,66.257,52210.0
2018-05-02 14:30:00,80.52,80.6,80.43,80.51,59075.0,66.257,66.3228,66.1829,66.2488,59075.0
2018-05-02 14:40:00,80.5,80.53,80.4,80.41,54484.0,66.2405,66.2652,66.1582,66.1665,54484.0
2018-05-02 14:50:00,80.42,80.43,80.26,80.27,77928.0,66.1747,66.1829,66.043,66.0513,77928.0
2018-05-02 15:00:00,80.28,80.29,80.18,80.28,53375.0,66.0595,66.0677,65.9772,66.0595,53375.0
2018-05-02 15:10:00,80.27,80.27,80.08,80.09,52453.0,66.0513,66.0513,65.8949,65.9032,52453.0
2018-05-02 15:20:00,80.08,80.1,79.95,80.05,87928.0,65.8949,65.9114,65.7879,65.8702,87928.0
2018-05-02 15:30:00,80.06,80.07,79.94,80.03,143551.0,65.8785,65.8867,65.7797,65.8538,143551.0
2018-05-02 15:40:00,80.03,80.08,79.88,79.98,207092.0,65.8538,65.8949,65.7303,65.8126,207092.0
2018-05-02 15:50:00,79.97,79.98,79.84,79.93,435871.0,65.8044,65.8126,65.6974,65.7715,435871.0
2018-05-03 09:30:00,79.24,79.52,79.08,79.42,158891.0,65.2037,65.4341,65.0721,65.3518,158891.0
2018-05-03 09:40:00,79.42,79.6,79.3,79.55,65986.0,65.3518,65.4999,65.2531,65.4588,65986.0
2018-05-03 09:50:00,79.54,79.74,79.44,79.59,65680.0,65.4506,65.6151,65.3683,65.4917,65680.0
2018-05-03 10:00:00,79.58,79.6,79.29,79.44,79708.0,65.4835,65.4999,65.2449,65.3683,79708.0
2018-05-03 10:10:00,79.43,79.45,79.11,79.13,54205.0,65.3601,65.3765,65.0967,65.1132,54205.0
2018-05-03 10:20:00,79.12,79.13,78.77,78.88,153244.0,65.105,65.1132,64.817,64.9075,153244.0
2018-05-03 10:30:00,78.88,78.94,78.53,78.73,120163.0,64.9075,64.9569,64.6195,64.7841,120163.0
2018-05-03 10:40:00,78.74,78.84,78.65,78.67,127283.0,64.7923,64.8746,64.7182,64.7347,127283.0
2018-05-03 10:50:00,78.68,78.68,78.28,78.52,116885.0,64.7429,64.7429,64.4138,64.6113,116885.0
2018-05-03 11:00:00,78.49,78.72,78.47,78.7,110866.0,64.5866,64.7758,64.5701,64.7594,110866.0
2018-05-03 11:10:00,78.69,78.88,78.66,78.82,95133.0,64.7511,64.9075,64.7265,64.8581,95133.0
2018-05-03 11:20:00,78.81,78.89,78.72,78.79,76901.0,64.8499,64.9157,64.7758,64.8334,76901.0
2018-05-03 11:30:00,78.8,78.98,78.76,78.94,68461.0,64.8417,64.9898,64.8087,64.9569,68461.0
2018-05-03 11:40:00,78.95,79.14,78.83,79.12,83169.0,64.9651,65.1214,64.8663,65.105,83169.0
2018-05-03 11:50:00,79.14,79.16,78.95,78.97,68403.0,65.1214,65.1379,64.9651,64.9815,68403.0
2018-05-03 12:00:00,78.97,79.11,78.91,78.93,75408.0,64.9815,65.0967,64.9322,64.9486,75408.0
2018-05-03 12:10:00,78.94,78.98,78.77,78.79,41213.0,64.9569,64.9898,64.817,64.8334,41213.0
2018-05-03 12:20:00,78.79,78.88,78.68,78.75,45185.0,64.8334,64.9075,64.7429,64.8005,45185.0
2018-05-03 12:30:00,78.75,79.13,78.75,79.05,53848.0,64.8005,65.1132,64.8005,65.0474,53848.0
2018-05-03 12:40:00,79.04,79.2,79.02,79.17,52310.0,65.0391,65.1708,65.0227,65.1461,52310.0
2018-05-03 12:50:00,79.17,79.42,79.1,79.36,60291.0,65.1461,65.3518,65.0885,65.3025,60291.0
2018-05-03 13:00:00,79.36,79.38,79.16,79.18,58514.0,65.3025,65.3189,65.1379,65.1543,58514.0
2018-05-03 13:10:00,79.18,79.39,79.13,79.28,79834.0,65.1543,65.3271,65.1132,65.2366,79834.0
2018-05-03 13:20:00,79.28,79.34,79.17,79.21,47636.0,65.2366,65.286,65.1461,65.179,47636.0
2018-05-03 13:30:00,79.22,79.55,79.22,79.55,51051.0,65.1873,65.4588,65.1873,65.4588,51051.0
2018-05-03 13:40:00,79.56,79.67,79.48,79.52,55679.0,65.467,65.5575,65.4012,65.4341,55679.0
2018-05-03 13:50:00,79.51,79.54,79.35,79.35,79819.0,65.4259,65.4506,65.2942,65.2942,79819.0
2018-05-03 14:00:00,79.34,79.39,79.26,79.39,46329.0,65.286,65.3271,65.2202,65.3271,46329.0
2018-05-03 14:10:00,79.39,79.41,79.28,79.37,46087.0,65.3271,65.3436,65.2366,65.3107,46087.0
2018-05-03 14:20:00,79.37,79.42,79.27,79.42,38644.0,65.3107,65.3518,65.2284,65.3518,38644.0
2018-05-03 14:30:00,79.44,79.59,79.41,79.55,75369.0,65.3683,65.4917,65.3436,65.4588,75369.0
2018-05-03 14:40:00,79.56,79.57,79.39,79.41,64067.0,65.467,65.4753,65.3271,65.3436,64067.0
2018-05-03 14:50:00,79.41,79.42,79.21,79.27,78570.0,65.3436,65.3518,65.179,65.2284,78570.0
2018-05-03 15:00:00,79.28,79.44,79.24,79.33,139413.0,65.2366,65.3683,65.2037,65.2778,139413.0
2018-05-03 15:10:00,79.33,79.53,79.32,79.49,59369.0,65.2778,65.4423,65.2695,65.4094,59369.0
2018-05-03 15:20:00,79.49,79.54,79.41,79.5,68561.0,65.4094,65.4506,65.3436,65.4177,68561.0
2018-05-03 15:30:00,79.5,79.58,79.4,79.43,94437.0,65.4177,65.4835,65.3354,65.3601,94437.0
2018-05-03 15:40:00,79.44,79.51,79.38,79.46,118005.0,65.3683,65.4259,65.3189,65.3847,118005.0
2018-05-03 15:50:00,79.45,79.58,79.38,79.57,312788.0,65.3765,65.4835,65.3189,65.4753,312788.0
2018-05-04 09:30:00,79.33,79.38,79.01,79.32,103214.0,65.2778,65.3189,65.0145,65.2695,103214.0
2018-05-04 09:40:00,79.28,79.38,79.14,79.18,66953.0,65.2366,65.3189,65.1214,65.1543,66953.0
2018-05-04 09:50:00,79.19,79.55,79.15,79.49,66708.0,65.1626,65.4588,65.1297,65.4094,66708.0
2018-05-04 10:00:00,79.49,79.49,79.23,79.4,96569.0,65.4094,65.4094,65.1955,65.3354,96569.0
2018-05-04 10:10:00,79.41,79.41,79.23,79.31,50703.0,65.3436,65.3436,65.1955,65.2613,50703.0
2018-05-04 10:20:00,79.33,79.51,79.27,79.49,54878.0,65.2778,65.4259,65.2284,65.4094,54878.0
2018-05-04 10:30:00,79.49,79.85,79.48,79.84,75301.0,65.4094,65.7057,65.4012,65.6974,75301.0
2018-05-04 10:40:00,79.85,79.87,79.68,79.76,59715.0,65.7057,65.7221,65.5658,65.6316,59715.0
2018-05-04 10:50:00,79.76,79.85,79.73,79.75,53528.0,65.6316,65.7057,65.6069,65.6234,53528.0
2018-05-04 11:00:00,79.78,79.82,79.69,79.79,107197.0,65.6481,65.681,65.574,65.6563,107197.0
2018-05-04 11:10:00,79.79,79.98,79.78,79.95,46028.0,65.6563,65.8126,65.6481,65.7879,46028.0
2018-05-04 11:20:00,79.95,80.15,79.95,80.12,105243.0,65.7879,65.9525,65.7879,65.9278,105243.0
2018-05-04 11:30:00,80.12,80.12,80.01,80.03,59985.0,65.9278,65.9278,65.8373,65.8538,59985.0
2018-05-04 11:40:00,80.04,80.09,79.94,79.95,41745.0,65.862,65.9032,65.7797,65.7879,41745.0
2018-05-04 11:50:00,79.95,80.05,79.95,80.03,57943.0,65.7879,65.8702,65.7879,65.8538,57943.0
2018-05-04 12:00:00,80.04,80.25,79.97,80.24,37914.0,65.862,66.0348,65.8044,66.0266,37914.0
2018-05-04 12:10:00,80.24,80.33,80.17,80.23,26225.0,66.0266,66.1006,65.969,66.0184,26225.0
2018-05-04 12:20:00,80.23,80.36,80.19,80.35,34908.0,66.0184,66.1253,65.9854,66.1171,34908.0
2018-05-04 12:30:00,80.36,80.46,80.34,80.45,36525.0,66.1253,66.2076,66.1089,66.1994,36525.0
2018-05-04 12:40:00,80.45,80.46,80.34,80.4,27748.0,66.1994,66.2076,66.1089,66.1582,27748.0
2018-05-04 12:50:00,80.41,80.48,80.37,80.44,30544.0,66.1665,66.2241,66.1336,66.1912,30544.0
2018-05-04 13:00:00,80.44,80.52,80.42,80.47,33165.0,66.1912,66.257,66.1747,66.2158,33165.0
2018-05-04 13:10:00,80.47,80.66,80.47,80.56,119862.0,66.2158,66.3722,66.2158,66.2899,119862.0
2018-05-04 13:20:00,80.56,80.67,80.56,80.62,33560.0,66.2899,66.3804,66.2899,66.3393,33560.0
2018-05-04 13:30:00,80.61,80.62,80.5,80.52,46138.0,66.331,66.3393,66.2405,66.257,46138.0
2018-05-04 13:40:00,80.53,80.61,80.53,80.59,19519.0,66.2652,66.331,66.2652,66.3146,19519.0
2018-05-04 13:50:00,80.59,80.71,80.58,80.68,45015.0,66.3146,66.4133,66.3064,66.3886,45015.0
2018-05-04 14:00:00,80.67,80.89,80.64,80.89,69703.0,66.3804,66.5614,66.3557,66.5614,69703.0
2018-05-04 14:10:00,80.89,80.99,80.88,80.93,65424.0,66.5614,66.6437,66.5532,66.5944,65424.0
2018-05-04 14:20:00,80.93,81.11,80.93,81.09,43441.0,66.5944,66.7425,66.5944,66.726,43441.0
2018-05-04 14:30:00,81.09,81.13,81.01,81.05,39782.0,66.726,66.7589,66.6602,66.6931,39782.0
2018-05-04 14:40:00,81.06,81.19,81.06,81.13,35123.0,66.7013,66.8083,66.7013,66.7589,35123.0
2018-05-04 14:50:00,81.13,81.19,81.06,81.09,52035.0,66.7589,66.8083,66.7013,66.726,52035.0
2018-05-04 15:00:00,81.08,81.12,81.04,81.06,59411.0,66.7178,66.7507,66.6849,66.7013,59411.0
2018-05-04 15:10:00,81.06,81.12,81.04,81.05,59283.0,66.7013,66.7507,66.6849,66.6931,59283.0
2018-05-04 15:20:00,81.05,81.05,80.97,81.01,54885.0,66.6931,66.6931,66.6273,66.6602,54885.0
2018-05-04 15:30:00,81.01,81.04,80.85,80.87,76657.0,66.6602,66.6849,66.5285,66.545,76657.0
2018-05-04 15:40:00,80.86,80.94,80.8,80.87,182342.0,66.5368,66.6026,66.4874,66.545,182342.0
2018-05-04 15:50:00,80.86,81.12,80.82,81.09,516842.0,66.5368,66.7507,66.5038,66.726,516842.0
2018-05-07 09:30:00,82.38,83.72,82.21,83.01,748807.0,67.7875,68.8901,67.6476,68.3059,748807.0
2018-05-07 09:40:00,83.02,83.67,83.0,83.66,268967.0,68.3141,68.849,68.2977,68.8408,268967.0
2018-05-07 09:50:00,83.67,83.96,83.64,83.94,309501.0,68.849,69.0876,68.8243,69.0712,309501.0
2018-05-07 10:00:00,83.92,83.93,83.7,83.86,189913.0,69.0547,69.0629,68.8737,69.0053,189913.0
2018-05-07 10:10:00,83.87,84.18,83.85,83.97,348513.0,69.0136,69.2687,68.9971,69.0959,348513.0
2018-05-07 10:20:00,83.96,84.39,83.94,84.34,309795.0,69.0876,69.4415,69.0712,69.4003,309795.0
2018-05-07 10:30:00,84.33,84.33,84.05,84.2,194684.0,69.3921,69.3921,69.1617,69.2851,194684.0
2018-05-07 10:40:00,84.21,84.27,83.98,83.98,198452.0,69.2933,69.3427,69.1041,69.1041,198452.0
2018-05-07 10:50:00,83.98,84.0,83.8,83.89,150135.0,69.1041,69.1205,68.956,69.03,150135.0
2018-05-07 11:00:00,83.88,84.18,83.87,84.17,236258.0,69.0218,69.2687,69.0136,69.2604,236258.0
2018-05-07 11:10:00,84.17,84.33,84.09,84.14,157870.0,69.2604,69.3921,69.1946,69.2357,157870.0
2018-05-07 11:20:00,84.13,84.46,84.13,84.4,166717.0,69.2275,69.4991,69.2275,69.4497,166717.0
2018-05-07 11:30:00,84.41,84.64,84.37,84.64,135074.0,69.4579,69.6472,69.425,69.6472,135074.0
2018-05-07 11:40:00,84.63,84.63,84.45,84.6,169299.0,69.639,69.639,69.4908,69.6143,169299.0
2018-05-07 11:50:00,84.6,84.66,84.47,84.64,171078.0,69.6143,69.6636,69.5073,69.6472,171078.0
2018-05-07 12:00:00,84.65,84.65,84.52,84.56,148856.0,69.6554,69.6554,69.5484,69.5814,148856.0
2018-05-07 12:10:00,84.56,84.7,84.55,84.67,126984.0,69.5814,69.6966,69.5731,69.6719,126984.0
2018-05-07 12:20:00,84.67,84.9,84.67,84.9,155563.0,69.6719,69.8611,69.6719,69.8611,155563.0
2018-05-07 12:30:00,84.9,84.95,84.75,84.76,190862.0,69.8611,69.9023,69.7377,69.7459,190862.0
2018-05-07 12:40:00,84.77,84.77,84.52,84.58,207213.0,69.7542,69.7542,69.5484,69.5978,207213.0
2018-05-07 12:50:00,84.57,84.66,84.5,84.5,94278.0,69.5896,69.6636,69.532,69.532,94278.0
2018-05-07 13:00:00,84.49,84.64,84.45,84.55,131168.0,69.5238,69.6472,69.4908,69.5731,131168.0
2018-05-07 13:10:00,84.55,84.67,84.55,84.59,94414.0,69.5731,69.6719,69.5731,69.606,94414.0
2018-05-07 13:20:00,84.58,84.69,84.49,84.68,99509.0,69.5978,69.6883,69.5238,69.6801,99509.0
2018-05-07 13:30:00,84.67,84.74,84.62,84.74,145375.0,69.6719,69.7295,69.6307,69.7295,145375.0
2018-05-07 13:40:00,84.74,84.75,84.67,84.73,72950.0,69.7295,69.7377,69.6719,69.7212,72950.0
2018-05-07 13:50:00,84.73,84.89,84.73,84.89,106790.0,69.7212,69.8529,69.7212,69.8529,106790.0
2018-05-07 14:00:00,84.88,85.05,84.88,85.03,270241.0,69.8447,69.9846,69.8447,69.9681,270241.0
2018-05-07 14:10:00,85.03,85.11,84.99,85.05,157191.0,69.9681,70.0339,69.9352,69.9846,157191.0
2018-05-07 14:20:00,85.05,85.34,85.05,85.32,241238.0,69.9846,70.2232,69.9846,70.2067,241238.0
2018-05-07 14:30:00,85.32,85.36,85.17,85.25,166594.0,70.2067,70.2396,70.0833,70.1491,166594.0
2018-05-07 14:40:00,85.25,85.3,85.04,85.16,240539.0,70.1491,70.1903,69.9763,70.0751,240539.0
2018-05-07 14:50:00,85.17,85.25,84.81,84.81,220704.0,70.0833,70.1491,69.7871,69.7871,220704.0
2018-05-07 15:00:00,84.81,84.92,84.78,84.83,250086.0,69.7871,69.8776,69.7624,69.8035,250086.0
2018-05-07 15:10:00,84.83,84.86,84.57,84.73,276495.0,69.8035,69.8282,69.5896,69.7212,276495.0
2018-05-07 15:20:00,84.73,84.93,84.71,84.91,209769.0,69.7212,69.8858,69.7048,69.8694,209769.0
2018-05-07 15:30:00,84.9,84.93,84.77,84.89,260289.0,69.8611,69.8858,69.7542,69.8529,260289.0
2018-05-07 15:40:00,84.88,84.91,84.7,84.84,284350.0,69.8447,69.8694,69.6966,69.8118,284350.0
2018-05-07 15:50:00,84.84,84.93,84.75,84.83,904671.0,69.8118,69.8858,69.7377,69.8035,904671.0
2018-05-08 09:30:00,84.32,84.32,83.85,83.98,232901.0,69.3839,69.3839,68.9971,69.1041,232901.0
2018-05-08 09:40:00,83.96,84.08,83.5,83.53,269008.0,69.0876,69.1864,68.7091,68.7338,269008.0
2018-05-08 09:50:00,83.52,83.72,83.48,83.59,162791.0,68.7256,68.8901,68.6927,68.7832,162791.0
2018-05-08 10:00:00,83.58,83.59,83.19,83.48,206216.0,68.7749,68.7832,68.454,68.6927,206216.0
2018-05-08 10:10:00,83.48,83.54,83.07,83.4,230285.0,68.6927,68.742,68.3553,68.6268,230285.0
2018-05-08 10:20:00,83.4,83.47,83.15,83.3,121432.0,68.6268,68.6844,68.4211,68.5445,121432.0
2018-05-08 10:30:00,83.27,83.63,83.27,83.58,142584.0,68.5199,68.8161,68.5199,68.7749,142584.0
2018-05-08 10:40:00,83.59,83.87,83.58,83.82,97386.0,68.7832,69.0136,68.7749,68.9724,97386.0
2018-05-08 10:50:00,83.83,83.85,83.75,83.78,117989.0,68.9807,68.9971,68.9148,68.9395,117989.0
2018-05-08 11:00:00,83.77,83.84,83.62,83.71,162801.0,68.9313,68.9889,68.8079,68.8819,162801.0
2018-05-08 11:10:00,83.71,84.08,83.7,83.88,153607.0,68.8819,69.1864,68.8737,69.0218,153607.0
2018-05-08 11:20:00,83.88,84.03,83.82,83.86,123765.0,69.0218,69.1452,68.9724,69.0053,123765.0
2018-05-08 11:30:00,83.86,83.93,83.67,83.74,133463.0,69.0053,69.0629,68.849,68.9066,133463.0
2018-05-08 11:40:00,83.73,83.74,83.58,83.6,160737.0,68.8984,68.9066,68.7749,68.7914,160737.0
2018-05-08 11:50:00,83.6,83.61,83.36,83.36,126334.0,68.7914,68.7996,68.5939,68.5939,126334.0
2018-05-08 12:00:00,83.36,83.46,83.28,83.31,117904.0,68.5939,68.6762,68.5281,68.5528,117904.0
2018-05-08 12:10:00,83.31,83.43,83.24,83.4,132658.0,68.5528,68.6515,68.4952,68.6268,132658.0
2018-05-08 12:20:00,83.39,83.42,83.31,83.36,90930.0,68.6186,68.6433,68.5528,68.5939,90930.0
2018-05-08 12:30:00,83.36,83.46,83.33,83.38,73938.0,68.5939,68.6762,68.5692,68.6104,73938.0
2018-05-08 12:40:00,83.39,83.5,83.35,83.43,80779.0,68.6186,68.7091,68.5857,68.6515,80779.0
2018-05-08 12:50:00,83.44,83.48,83.3,83.41,158519.0,68.6597,68.6927,68.5445,68.6351,158519.0
2018-05-08 13:00:00,83.39,83.5,83.38,83.44,82600.0,68.6186,68.7091,68.6104,68.6597,82600.0
2018-05-08 13:10:00,83.44,83.47,83.41,83.45,66332.0,68.6597,68.6844,68.6351,68.668,66332.0
2018-05-08 13:20:00,83.45,83.56,83.42,83.56,88614.0,68.668,68.7585,68.6433,68.7585,88614.0
2018-05-08 13:30:00,83.57,83.57,83.38,83.4,89839.0,68.7667,68.7667,68.6104,68.6268,89839.0
2018-05-08 13:40:00,83.4,83.41,83.23,83.31,79818.0,68.6268,68.6351,68.4869,68.5528,79818.0
2018-05-08 13:50:00,83.31,83.41,83.23,83.23,101324.0,68.5528,68.6351,68.4869,68.4869,101324.0
2018-05-08 14:00:00,83.24,83.32,83.09,83.1,122156.0,68.4952,68.561,68.3717,68.38,122156.0
2018-05-08 14:10:00,83.09,83.22,83.01,83.22,210750.0,68.3717,68.4787,68.3059,68.4787,210750.0
2018-05-08 14:20:00,83.21,83.26,83.03,83.08,150334.0,68.4705,68.5116,68.3224,68.3635,150334.0
2018-05-08 14:30:00,83.07,83.16,83.02,83.04,125547.0,68.3553,68.4293,68.3141,68.3306,125547.0
2018-05-08 14:40:00,83.03,83.03,82.76,83.01,184772.0,68.3224,68.3224,68.1002,68.3059,184772.0
2018-05-08 14:50:00,83.01,83.21,82.92,82.92,166646.0,68.3059,68.4705,68.2319,68.2319,166646.0
2018-05-08 15:00:00,82.92,83.22,82.88,83.2,160003.0,68.2319,68.4787,68.1989,68.4623,160003.0
2018-05-08 15:10:00,83.19,83.29,83.11,83.15,121769.0,68.454,68.5363,68.3882,68.4211,121769.0
2018-05-08 15:20:00,83.15,83.2,83.09,83.09,100340.0,68.4211,68.4623,68.3717,68.3717,100340.0
2018-05-08 15:30:00,83.09,83.24,83.09,83.15,156038.0,68.3717,68.4952,68.3717,68.4211,156038.0
2018-05-08 15:40:00,83.15,83.18,82.98,83.02,244148.0,68.4211,68.4458,68.2812,68.3141,244148.0
2018-05-08 15:50:00,83.02,83.21,83.02,83.21,428841.0,68.3141,68.4705,68.3141,68.4705,428841.0
2018-05-09 09:30:00,83.33,83.54,82.97,82.97,128346.0,68.5692,68.742,68.273,68.273,128346.0
2018-05-09 09:40:00,82.99,83.14,82.87,82.94,112650.0,68.2895,68.4129,68.1907,68.2483,112650.0
2018-05-09 09:50:00,82.95,83.0,82.57,82.66,152777.0,68.2565,68.2977,67.9439,68.0179,152777.0
2018-05-09 10:00:00,82.67,82.82,82.43,82.5,143392.0,68.0261,68.1496,67.8287,67.8863,143392.0
2018-05-09 10:10:00,82.51,82.74,82.48,82.72,109757.0,67.8945,68.0837,67.8698,68.0673,109757.0
2018-05-09 10:20:00,82.71,82.87,82.62,82.87,95838.0,68.0591,68.1907,67.985,68.1907,95838.0
2018-05-09 10:30:00,82.89,83.0,82.77,82.89,146952.0,68.2072,68.2977,68.1084,68.2072,146952.0
2018-05-09 10:40:00,82.89,83.0,82.88,82.94,76836.0,68.2072,68.2977,68.1989,68.2483,76836.0
2018-05-09 10:50:00,82.92,82.99,82.64,82.69,111167.0,68.2319,68.2895,68.0015,68.0426,111167.0
2018-05-09 11:00:00,82.69,82.81,82.68,82.78,66520.0,68.0426,68.1413,68.0344,68.1167,66520.0
2018-05-09 11:10:00,82.77,82.85,82.7,82.72,65046.0,68.1084,68.1743,68.0508,68.0673,65046.0
2018-05-09 11:20:00,82.72,82.82,82.7,82.74,69493.0,68.0673,68.1496,68.0508,68.0837,69493.0
2018-05-09 11:30:00,82.73,82.76,82.67,82.73,67886.0,68.0755,68.1002,68.0261,68.0755,67886.0
2018-05-09 11:40:00,82.73,82.78,82.71,82.72,73911.0,68.0755,68.1167,68.0591,68.0673,73911.0
2018-05-09 11:50:00,82.72,82.75,82.64,82.73,54582.0,68.0673,68.092,68.0015,68.0755,54582.0
2018-05-09 12:00:00,82.73,82.94,82.72,82.78,166995.0,68.0755,68.2483,68.0673,68.1167,166995.0
2018-05-09 12:10:00,82.77,82.97,82.72,82.96,79416.0,68.1084,68.273,68.0673,68.2648,79416.0
2018-05-09 12:20:00,82.96,83.23,82.95,83.22,114047.0,68.2648,68.4869,68.2565,68.4787,114047.0
2018-05-09 12:30:00,83.23,83.35,83.19,83.26,94986.0,68.4869,68.5857,68.454,68.5116,94986.0
2018-05-09 12:40:00,83.26,83.6,83.22,83.57,75162.0,68.5116,68.7914,68.4787,68.7667,75162.0
2018-05-09 12:50:00,83.59,83.59,83.44,83.48,59180.0,68.7832,68.7832,68.6597,68.6927,59180.0
2018-05-09 13:00:00,83.48,83.62,83.48,83.51,83770.0,68.6927,68.8079,68.6927,68.7173,83770.0
2018-05-09 13:10:00,83.52,83.57,83.43,83.47,70601.0,68.7256,68.7667,68.6515,68.6844,70601.0
2018-05-09 13:20:00,83.47,83.67,83.46,83.67,48259.0,68.6844,68.849,68.6762,68.849,48259.0
2018-05-09 13:30:00,83.66,83.83,83.63,83.83,86064.0,68.8408,68.9807,68.8161,68.9807,86064.0
2018-05-09 13:40:00,83.83,84.0,83.82,83.95,63260.0,68.9807,69.1205,68.9724,69.0794,63260.0
2018-05-09 13:50:00,83.95,84.15,83.94,84.07,103140.0,69.0794,69.244,69.0712,69.1781,103140.0
2018-05-09 14:00:00,84.08,84.12,83.99,84.12,79654.0,69.1864,69.2193,69.1123,69.2193,79654.0
2018-05-09 14:10:00,84.12,84.3,84.11,84.12,86125.0,69.2193,69.3674,69.2111,69.2193,86125.0
2018-05-09 14:20:00,84.11,84.12,83.93,84.05,76707.0,69.2111,69.2193,69.0629,69.1617,76707.0
2018-05-09 14:30:00,84.06,84.18,84.04,84.11,74934.0,69.1699,69.2687,69.1535,69.2111,74934.0
2018-05-09 14:40:00,84.12,84.27,84.11,84.23,56602.0,69.2193,69.3427,69.2111,69.3098,56602.0
2018-05-09 14:50:00,84.23,84.29,84.14,84.25,71056.0,69.3098,69.3592,69.2357,69.3263,71056.0
2018-05-09 15:00:00,84.25,84.34,84.22,84.26,114426.0,69.3263,69.4003,69.3016,69.3345,114426.0
2018-05-09 15:10:00,84.26,84.28,84.16,84.18,70026.0,69.3345,69.3509,69.2522,69.2687,70026.0
2018-05-09 15:20:00,84.18,84.22,84.16,84.19,86434.0,69.2687,69.3016,69.2522,69.2769,86434.0
2018-05-09 15:30:00,84.19,84.31,84.02,84.04,151018.0,69.2769,69.3756,69.137,69.1535,151018.0
2018-05-09 15:40:00,84.04,84.06,83.95,84.05,126958.0,69.1535,69.1699,69.0794,69.1617,126958.0
2018-05-09 15:50:00,84.05,84.07,83.95,84.04,281231.0,69.1617,69.1781,69.0794,69.1535,281231.0
2018-05-10 09:30:00,84.32,84.38,84.07,84.31,90371.0,69.3839,69.4332,69.1781,69.3756,90371.0
2018-05-10 09:40:00,84.31,84.37,84.14,84.15,59249.0,69.3756,69.425,69.2357,69.244,59249.0
2018-05-10 09:50:00,84.16,84.3,84.02,84.2,60602.0,69.2522,69.3674,69.137,69.2851,60602.0
2018-05-10 10:00:00,84.21,84.29,84.12,84.18,86773.0,69.2933,69.3592,69.2193,69.2687,86773.0
2018-05-10 10:10:00,84.2,84.27,84.11,84.25,79764.0,69.2851,69.3427,69.2111,69.3263,79764.0
2018-05-10 10:20:00,84.25,84.49,84.25,84.46,66160.0,69.3263,69.5238,69.3263,69.4991,66160.0
2018-05-10 10:30:00,84.48,84.59,84.36,84.52,91453.0,69.5155,69.606,69.4168,69.5484,91453.0
2018-05-10 10:40:00,84.52,84.66,84.51,84.6,54054.0,69.5484,69.6636,69.5402,69.6143,54054.0
2018-05-10 10:50:00,84.6,84.63,84.43,84.44,57448.0,69.6143,69.639,69.4744,69.4826,57448.0
2018-05-10 11:00:00,84.43,84.53,84.41,84.47,51305.0,69.4744,69.5567,69.4579,69.5073,51305.0
2018-05-10 11:10:00,84.48,84.67,84.46,84.64,44447.0,69.5155,69.6719,69.4991,69.6472,44447.0
2018-05-10 11:20:00,84.63,84.81,84.58,84.8,40249.0,69.639,69.7871,69.5978,69.7788,40249.0
2018-05-10 11:30:00,84.8,84.9,84.74,84.86,58872.0,69.7788,69.8611,69.7295,69.8282,58872.0
2018-05-10 11:40:00,84.86,84.97,84.81,84.94,52383.0,69.8282,69.9187,69.7871,69.894,52383.0
2018-05-10 11:50:00,84.95,85.07,84.93,85.06,89076.0,69.9023,70.001,69.8858,69.9928,89076.0
2018-05-10 12:00:00,85.06,85.19,84.98,85.12,171763.0,69.9928,70.0998,69.927,70.0422,171763.0
2018-05-10 12:10:00,85.12,85.13,85.0,85.08,49823.0,70.0422,70.0504,69.9434,70.0092,49823.0
2018-05-10 12:20:00,85.09,85.34,85.06,85.33,81053.0,70.0175,70.2232,69.9928,70.215,81053.0
2018-05-10 12:30:00,85.32,85.44,85.23,85.4,87964.0,70.2067,70.3055,70.1327,70.2726,87964.0
2018-05-10 12:40:00,85.4,85.43,85.27,85.3,102147.0,70.2726,70.2972,70.1656,70.1903,102147.0
2018-05-10 12:50:00,85.29,85.34,85.23,85.3,53716.0,70.182,70.2232,70.1327,70.1903,53716.0
2018-05-10 13:00:00,85.31,85.54,85.28,85.54,89411.0,70.1985,70.3878,70.1738,70.3878,89411.0
2018-05-10 13:10:00,85.54,85.57,85.46,85.54,92574.0,70.3878,70.4124,70.3219,70.3878,92574.0
2018-05-10 13:20:00,85.54,85.57,85.46,85.49,91579.0,70.3878,70.4124,70.3219,70.3466,91579.0
2018-05-10 13:30:00,85.48,85.49,85.37,85.4,118726.0,70.3384,70.3466,70.2479,70.2726,118726.0
2018-05-10 13:40:00,85.4,85.46,85.34,85.44,102588.0,70.2726,70.3219,70.2232,70.3055,102588.0
2018-05-10 13:50:00,85.44,85.63,85.42,85.53,85524.0,70.3055,70.4618,70.289,70.3795,85524.0
2018-05-10 14:00:00,85.52,85.54,85.35,85.53,63800.0,70.3713,70.3878,70.2314,70.3795,63800.0
2018-05-10 14:10:00,85.54,85.66,85.47,85.48,72031.0,70.3878,70.4865,70.3302,70.3384,72031.0
2018-05-10 14:20:00,85.47,85.53,85.42,85.53,46337.0,70.3302,70.3795,70.289,70.3795,46337.0
2018-05-10 14:30:00,85.52,85.55,85.32,85.36,115901.0,70.3713,70.396,70.2067,70.2396,115901.0
2018-05-10 14:40:00,85.35,85.56,85.29,85.55,114243.0,70.2314,70.4042,70.182,70.396,114243.0
2018-05-10 14:50:00,85.55,85.63,85.46,85.63,70625.0,70.396,70.4618,70.3219,70.4618,70625.0
2018-05-10 15:00:00,85.63,85.75,85.57,85.61,108582.0,70.4618,70.5606,70.4124,70.4454,108582.0
2018-05-10 15:10:00,85.6,85.69,85.52,85.59,94453.0,70.4371,70.5112,70.3713,70.4289,94453.0
2018-05-10 15:20:00,85.6,85.66,85.52,85.58,95043.0,70.4371,70.4865,70.3713,70.4207,95043.0
2018-05-10 15:30:00,85.58,85.58,85.42,85.57,111984.0,70.4207,70.4207,70.289,70.4124,111984.0
2018-05-10 15:40:00,85.57,85.66,85.54,85.65,198669.0,70.4124,70.4865,70.3878,70.4783,198669.0
2018-05-10 15:50:00,85.65,85.77,85.58,85.64,409387.0,70.4783,70.577,70.4207,70.47,409387.0
2018-05-11 09:30:00,85.6,85.89,85.46,85.78,135073.0,70.4371,70.6758,70.3219,70.5852,135073.0
2018-05-11 09:40:00,85.79,85.94,85.73,85.82,76731.0,70.5935,70.7169,70.5441,70.6182,76731.0
2018-05-11 09:50:00,85.81,85.81,85.6,85.8,62131.0,70.6099,70.6099,70.4371,70.6017,62131.0
2018-05-11 10:00:00,85.8,85.88,85.79,85.87,112450.0,70.6017,70.6675,70.5935,70.6593,112450.0
2018-05-11 10:10:00,85.87,86.0,85.85,85.9,98491.0,70.6593,70.7663,70.6428,70.684,98491.0
2018-05-11 10:20:00,85.9,85.94,85.8,85.82,71473.0,70.684,70.7169,70.6017,70.6182,71473.0
2018-05-11 10:30:00,85.81,85.82,85.64,85.72,120518.0,70.6099,70.6182,70.47,70.5359,120518.0
2018-05-11 10:40:00,85.71,85.76,85.6,85.64,61680.0,70.5276,70.5688,70.4371,70.47,61680.0
2018-05-11 10:50:00,85.63,85.7,85.59,85.64,52162.0,70.4618,70.5194,70.4289,70.47,52162.0
2018-05-11 11:00:00,85.65,85.68,85.51,85.53,36431.0,70.4783,70.503,70.3631,70.3795,36431.0
2018-05-11 11:10:00,85.54,85.59,85.46,85.59,44392.0,70.3878,70.4289,70.3219,70.4289,44392.0
2018-05-11 11:20:00,85.59,85.68,85.54,85.56,54696.0,70.4289,70.503,70.3878,70.4042,54696.0
2018-05-11 11:30:00,85.53,85.58,85.36,85.47,107596.0,70.3795,70.4207,70.2396,70.3302,107596.0
2018-05-11 11:40:00,85.46,85.46,85.28,85.35,39214.0,70.3219,70.3219,70.1738,70.2314,39214.0
2018-05-11 11:50:00,85.36,85.51,85.35,85.48,58865.0,70.2396,70.3631,70.2314,70.3384,58865.0
2018-05-11 12:00:00,85.47,85.59,85.42,85.56,43086.0,70.3302,70.4289,70.289,70.4042,43086.0
2018-05-11 12:10:00,85.55,85.57,85.48,85.57,47698.0,70.396,70.4124,70.3384,70.4124,47698.0
2018-05-11 12:20:00,85.56,85.61,85.52,85.58,47946.0,70.4042,70.4454,70.3713,70.4207,47946.0
2018-05-11 12:30:00,85.57,85.67,85.53,85.65,42584.0,70.4124,70.4947,70.3795,70.4783,42584.0
2018-05-11 12:40:00,85.65,85.69,85.62,85.62,44905.0,70.4783,70.5112,70.4536,70.4536,44905.0
2018-05-11 12:50:00,85.63,85.71,85.62,85.66,40261.0,70.4618,70.5276,70.4536,70.4865,40261.0
2018-05-11 13:00:00,85.65,85.65,85.55,85.57,33743.0,70.4783,70.4783,70.396,70.4124,33743.0
2018-05-11 13:10:00,85.59,85.59,85.48,85.48,28501.0,70.4289,70.4289,70.3384,70.3384,28501.0
2018-05-11 13:20:00,85.49,85.49,85.39,85.41,46211.0,70.3466,70.3466,70.2643,70.2808,46211.0
2018-05-11 13:30:00,85.41,85.41,85.3,85.31,24650.0,70.2808,70.2808,70.1903,70.1985,24650.0
2018-05-11 13:40:00,85.3,85.4,85.22,85.38,55981.0,70.1903,70.2726,70.1244,70.2561,55981.0
2018-05-11 13:50:00,85.38,85.48,85.37,85.41,30022.0,70.2561,70.3384,70.2479,70.2808,30022.0
2018-05-11 14:00:00,85.4,85.45,85.34,85.34,47145.0,70.2726,70.3137,70.2232,70.2232,47145.0
2018-05-11 14:10:00,85.33,85.49,85.26,85.46,61208.0,70.215,70.3466,70.1574,70.3219,61208.0
2018-05-11 14:20:00,85.47,85.69,85.45,85.65,38344.0,70.3302,70.5112,70.3137,70.4783,38344.0
2018-05-11 14:30:00,85.64,85.73,85.59,85.72,43178.0,70.47,70.5441,70.4289,70.5359,43178.0
2018-05-11 14:40:00,85.73,85.75,85.62,85.64,38818.0,70.5441,70.5606,70.4536,70.47,38818.0
2018-05-11 14:50:00,85.63,85.76,85.55,85.74,59431.0,70.4618,70.5688,70.396,70.5523,59431.0
2018-05-11 15:00:00,85.74,85.8,85.69,85.77,74694.0,70.5523,70.6017,70.5112,70.577,74694.0
2018-05-11 15:10:00,85.76,85.84,85.69,85.7,69539.0,70.5688,70.6346,70.5112,70.5194,69539.0
2018-05-11 15:20:00,85.7,85.77,85.64,85.76,63732.0,70.5194,70.577,70.47,70.5688,63732.0
2018-05-11 15:30:00,85.76,85.84,85.74,85.78,129028.0,70.5688,70.6346,70.5523,70.5852,129028.0
2018-05-11 15:40:00,85.78,85.79,85.57,85.58,132248.0,70.5852,70.5935,70.4124,70.4207,132248.0
2018-05-11 15:50:00,85.59,85.62,85.45,85.57,389446.0,70.4289,70.4536,70.3137,70.4124,389446.0
2018-05-14 09:30:00,85.51,85.52,85.01,85.36,123282.0,70.3631,70.3713,69.9516,70.2396,123282.0
2018-05-14 09:40:00,85.36,85.88,85.25,85.69,96818.0,70.2396,70.6675,70.1491,70.5112,96818.0
2018-05-14 09:50:00,85.71,85.78,85.62,85.76,63732.0,70.5276,70.5852,70.4536,70.5688,63732.0
2018-05-14 10:00:00,85.76,85.93,85.73,85.89,94179.0,70.5688,70.7087,70.5441,70.6758,94179.0
2018-05-14 10:10:00,85.89,86.11,85.84,86.1,122331.0,70.6758,70.8568,70.6346,70.8486,122331.0
2018-05-14 10:20:00,86.1,86.31,86.1,86.3,125573.0,70.8486,71.0214,70.8486,71.0131,125573.0
2018-05-14 10:30:00,86.29,86.33,86.08,86.09,113813.0,71.0049,71.0378,70.8321,70.8403,113813.0
2018-05-14 10:40:00,86.09,86.21,86.01,86.2,53180.0,70.8403,70.9391,70.7745,70.9308,53180.0
2018-05-14 10:50:00,86.21,86.22,86.08,86.13,75875.0,70.9391,70.9473,70.8321,70.8732,75875.0
2018-05-14 11:00:00,86.13,86.23,86.11,86.12,57816.0,70.8732,70.9555,70.8568,70.865,57816.0
2018-05-14 11:10:00,86.12,86.2,85.99,86.17,65424.0,70.865,70.9308,70.758,70.9062,65424.0
2018-05-14 11:20:00,86.17,86.24,85.99,86.02,54029.0,70.9062,70.9638,70.758,70.7827,54029.0
2018-05-14 11:30:00,86.01,86.02,85.89,85.91,113732.0,70.7745,70.7827,70.6758,70.6922,113732.0
2018-05-14 11:40:00,85.87,85.95,85.77,85.86,48799.0,70.6593,70.7251,70.577,70.6511,48799.0
2018-05-14 11:50:00,85.85,85.93,85.85,85.91,41842.0,70.6428,70.7087,70.6428,70.6922,41842.0
2018-05-14 12:00:00,85.91,86.05,85.85,85.97,74533.0,70.6922,70.8074,70.6428,70.7416,74533.0
2018-05-14 12:10:00,85.97,85.98,85.88,85.89,76651.0,70.7416,70.7498,70.6675,70.6758,76651.0
2018-05-14 12:20:00,85.89,85.94,85.87,85.93,53166.0,70.6758,70.7169,70.6593,70.7087,53166.0
2018-05-14 12:30:00,85.94,86.04,85.94,85.99,49520.0,70.7169,70.7992,70.7169,70.758,49520.0
2018-05-14 12:40:00,85.98,85.98,85.86,85.92,38866.0,70.7498,70.7498,70.6511,70.7004,38866.0
2018-05-14 12:50:00,85.91,85.97,85.8,85.82,41594.0,70.6922,70.7416,70.6017,70.6182,41594.0
2018-05-14 13:00:00,85.82,85.92,85.79,85.89,57719.0,70.6182,70.7004,70.5935,70.6758,57719.0
2018-05-14 13:10:00,85.88,85.97,85.83,85.85,42579.0,70.6675,70.7416,70.6264,70.6428,42579.0
2018-05-14 13:20:00,85.86,85.98,85.85,85.92,38698.0,70.6511,70.7498,70.6428,70.7004,38698.0
2018-05-14 13:30:00,85.92,85.98,85.83,85.97,34441.0,70.7004,70.7498,70.6264,70.7416,34441.0
2018-05-14 13:40:00,85.96,86.01,85.89,85.97,90665.0,70.7334,70.7745,70.6758,70.7416,90665.0
2018-05-14 13:50:00,85.97,85.99,85.93,85.97,63677.0,70.7416,70.758,70.7087,70.7416,63677.0
2018-05-14 14:00:00,85.98,86.06,85.91,85.99,71533.0,70.7498,70.8156,70.6922,70.758,71533.0
2018-05-14 14:10:00,85.98,86.03,85.91,85.97,52434.0,70.7498,70.791,70.6922,70.7416,52434.0
2018-05-14 14:20:00,85.97,86.0,85.9,85.95,42425.0,70.7416,70.7663,70.684,70.7251,42425.0
2018-05-14 14:30:00,85.95,86.16,85.95,86.15,68739.0,70.7251,70.8979,70.7251,70.8897,68739.0
2018-05-14 14:40:00,86.14,86.14,86.05,86.12,47552.0,70.8815,70.8815,70.8074,70.865,47552.0
2018-05-14 14:50:00,86.13,86.25,86.09,86.18,52390.0,70.8732,70.972,70.8403,70.9144,52390.0
2018-05-14 15:00:00,86.18,86.18,86.06,86.17,67981.0,70.9144,70.9144,70.8156,70.9062,67981.0
2018-05-14 15:10:00,86.17,86.28,86.14,86.15,60007.0,70.9062,70.9967,70.8815,70.8897,60007.0
2018-05-14 15:20:00,86.14,86.22,86.14,86.17,40263.0,70.8815,70.9473,70.8815,70.9062,40263.0
2018-05-14 15:30:00,86.18,86.21,86.13,86.14,59293.0,70.9144,70.9391,70.8732,70.8815,59293.0
2018-05-14 15:40:00,86.14,86.19,86.02,86.04,108254.0,70.8815,70.9226,70.7827,70.7992,108254.0
2018-05-14 15:50:00,86.03,86.22,86.01,86.19,286040.0,70.791,70.9473,70.7745,70.9226,286040.0
2018-05-15 09:30:00,85.58,85.72,84.93,84.99,150558.0,70.4207,70.5359,69.8858,69.9352,150558.0
2018-05-15 09:40:00,84.98,85.24,84.86,84.91,132314.0,69.927,70.1409,69.8282,69.8694,132314.0
2018-05-15 09:50:00,84.91,84.95,84.28,84.37,185379.0,69.8694,69.9023,69.3509,69.425,185379.0
2018-05-15 10:00:00,84.35,84.72,84.31,84.68,142687.0,69.4085,69.713,69.3756,69.6801,142687.0
2018-05-15 10:10:00,84.69,84.73,84.49,84.56,94966.0,69.6883,69.7212,69.5238,69.5814,94966.0
2018-05-15 10:20:00,84.57,84.71,84.53,84.65,95490.0,69.5896,69.7048,69.5567,69.6554,95490.0
2018-05-15 10:30:00,84.64,84.84,84.57,84.8,87070.0,69.6472,69.8118,69.5896,69.7788,87070.0
2018-05-15 10:40:00,84.8,84.82,84.36,84.38,99012.0,69.7788,69.7953,69.4168,69.4332,99012.0
2018-05-15 10:50:00,84.37,84.52,84.28,84.48,58255.0,69.425,69.5484,69.3509,69.5155,58255.0
2018-05-15 11:00:00,84.48,84.56,84.26,84.36,62889.0,69.5155,69.5814,69.3345,69.4168,62889.0
2018-05-15 11:10:00,84.35,84.35,84.19,84.3,70446.0,69.4085,69.4085,69.2769,69.3674,70446.0
2018-05-15 11:20:00,84.3,84.39,84.19,84.19,51165.0,69.3674,69.4415,69.2769,69.2769,51165.0
2018-05-15 11:30:00,84.21,84.32,84.16,84.24,46104.0,69.2933,69.3839,69.2522,69.318,46104.0
2018-05-15 11:40:00,84.25,84.35,84.19,84.35,49336.0,69.3263,69.4085,69.2769,69.4085,49336.0
2018-05-15 11:50:00,84.34,84.36,84.14,84.16,54564.0,69.4003,69.4168,69.2357,69.2522,54564.0
2018-05-15 12:00:00,84.16,84.28,84.03,84.21,72229.0,69.2522,69.3509,69.1452,69.2933,72229.0
2018-05-15 12:10:00,84.21,84.27,84.14,84.18,60244.0,69.2933,69.3427,69.2357,69.2687,60244.0
2018-05-15 12:20:00,84.18,84.29,84.15,84.24,43118.0,69.2687,69.3592,69.244,69.318,43118.0
2018-05-15 12:30:00,84.24,84.36,84.21,84.31,62460.0,69.318,69.4168,69.2933,69.3756,62460.0
2018-05-15 12:40:00,84.3,84.42,84.26,84.38,83937.0,69.3674,69.4662,69.3345,69.4332,83937.0
2018-05-15 12:50:00,84.36,84.38,84.24,84.24,55514.0,69.4168,69.4332,69.318,69.318,55514.0
2018-05-15 13:00:00,84.24,84.27,84.12,84.14,40037.0,69.318,69.3427,69.2193,69.2357,40037.0
2018-05-15 13:10:00,84.16,84.21,84.09,84.13,46459.0,69.2522,69.2933,69.1946,69.2275,46459.0
2018-05-15 13:20:00,84.12,84.19,84.03,84.04,52040.0,69.2193,69.2769,69.1452,69.1535,52040.0
2018-05-15 13:30:00,84.04,84.15,84.03,84.05,48943.0,69.1535,69.244,69.1452,69.1617,48943.0
2018-05-15 13:40:00,84.04,84.22,84.01,84.19,50769.0,69.1535,69.3016,69.1288,69.2769,50769.0
2018-05-15 13:50:00,84.2,84.2,83.99,84.01,62456.0,69.2851,69.2851,69.1123,69.1288,62456.0
2018-05-15 14:00:00,84.0,84.13,84.0,84.0,49119.0,69.1205,69.2275,69.1205,69.1205,49119.0
2018-05-15 14:10:00,84.0,84.14,84.0,84.12,53674.0,69.1205,69.2357,69.1205,69.2193,53674.0
2018-05-15 14:20:00,84.11,84.18,83.99,84.12,82526.0,69.2111,69.2687,69.1123,69.2193,82526.0
2018-05-15 14:30:00,84.11,84.31,84.1,84.17,78152.0,69.2111,69.3756,69.2028,69.2604,78152.0
2018-05-15 14:40:00,84.18,84.24,84.06,84.11,55149.0,69.2687,69.318,69.1699,69.2111,55149.0
2018-05-15 14:50:00,84.1,84.15,84.0,84.04,62629.0,69.2028,69.244,69.1205,69.1535,62629.0
2018-05-15 15:00:00,84.05,84.11,84.02,84.03,64272.0,69.1617,69.2111,69.137,69.1452,64272.0
2018-05-15 15:10:00,84.03,84.11,83.98,84.08,65816.0,69.1452,69.2111,69.1041,69.1864,65816.0
2018-05-15 15:20:00,84.09,84.14,84.02,84.1,63829.0,69.1946,69.2357,69.137,69.2028,63829.0
2018-05-15 15:30:00,84.1,84.25,84.07,84.24,110152.0,69.2028,69.3263,69.1781,69.318,110152.0
2018-05-15 15:40:00,84.24,84.28,84.14,84.15,133522.0,69.318,69.3509,69.2357,69.244,133522.0
2018-05-15 15:50:00,84.15,84.45,84.15,84.36,394313.0,69.244,69.4908,69.244,69.4168,394313.0
2018-05-16 09:30:00,84.48,84.8,84.42,84.79,151228.0,69.5155,69.7788,69.4662,69.7706,151228.0
2018-05-16 09:40:00,84.76,85.1,84.64,85.1,103644.0,69.7459,70.0257,69.6472,70.0257,103644.0
2018-05-16 09:50:00,85.11,85.24,85.07,85.1,60966.0,70.0339,70.1409,70.001,70.0257,60966.0
2018-05-16 10:00:00,85.1,85.11,84.94,84.96,87796.0,70.0257,70.0339,69.894,69.9105,87796.0
2018-05-16 10:10:00,84.95,84.96,84.84,84.85,70568.0,69.9023,69.9105,69.8118,69.82,70568.0
2018-05-16 10:20:00,84.86,85.08,84.82,84.98,60389.0,69.8282,70.0092,69.7953,69.927,60389.0
2018-05-16 10:30:00,84.98,85.26,84.97,85.17,53611.0,69.927,70.1574,69.9187,70.0833,53611.0
2018-05-16 10:40:00,85.17,85.32,85.16,85.31,68297.0,70.0833,70.2067,70.0751,70.1985,68297.0
2018-05-16 10:50:00,85.28,85.31,85.22,85.25,75912.0,70.1738,70.1985,70.1244,70.1491,75912.0
2018-05-16 11:00:00,85.25,85.27,85.21,85.23,59895.0,70.1491,70.1656,70.1162,70.1327,59895.0
2018-05-16 11:10:00,85.24,85.42,85.23,85.4,83560.0,70.1409,70.289,70.1327,70.2726,83560.0
2018-05-16 11:20:00,85.4,85.59,85.4,85.48,111172.0,70.2726,70.4289,70.2726,70.3384,111172.0
2018-05-16 11:30:00,85.48,85.54,85.41,85.48,60140.0,70.3384,70.3878,70.2808,70.3384,60140.0
2018-05-16 11:40:00,85.49,85.5,85.35,85.43,65184.0,70.3466,70.3548,70.2314,70.2972,65184.0
2018-05-16 11:50:00,85.43,85.46,85.32,85.34,27193.0,70.2972,70.3219,70.2067,70.2232,27193.0
2018-05-16 12:00:00,85.35,85.5,85.32,85.45,31999.0,70.2314,70.3548,70.2067,70.3137,31999.0
2018-05-16 12:10:00,85.45,85.59,85.42,85.47,60117.0,70.3137,70.4289,70.289,70.3302,60117.0
2018-05-16 12:20:00,85.46,85.49,85.37,85.47,32325.0,70.3219,70.3466,70.2479,70.3302,32325.0
2018-05-16 12:30:00,85.47,85.65,85.46,85.51,103945.0,70.3302,70.4783,70.3219,70.3631,103945.0
2018-05-16 12:40:00,85.53,85.63,85.52,85.57,43388.0,70.3795,70.4618,70.3713,70.4124,43388.0
2018-05-16 12:50:00,85.58,85.65,85.57,85.59,57107.0,70.4207,70.4783,70.4124,70.4289,57107.0
2018-05-16 13:00:00,85.58,85.65,85.56,85.57,43928.0,70.4207,70.4783,70.4042,70.4124,43928.0
2018-05-16 13:10:00,85.56,85.57,85.47,85.53,64598.0,70.4042,70.4124,70.3302,70.3795,64598.0
2018-05-16 13:20:00,85.5,85.62,85.48,85.59,45379.0,70.3548,70.4536,70.3384,70.4289,45379.0
2018-05-16 13:30:00,85.57,85.62,85.5,85.51,22767.0,70.4124,70.4536,70.3548,70.3631,22767.0
2018-05-16 13:40:00,85.52,85.59,85.5,85.56,34977.0,70.3713,70.4289,70.3548,70.4042,34977.0
2018-05-16 13:50:00,85.55,85.58,85.5,85.58,24996.0,70.396,70.4207,70.3548,70.4207,24996.0
2018-05-16 14:00:00,85.57,85.71,85.53,85.67,63788.0,70.4124,70.5276,70.3795,70.4947,63788.0
2018-05-16 14:10:00,85.68,85.81,85.68,85.81,54126.0,70.503,70.6099,70.503,70.6099,54126.0
2018-05-16 14:20:00,85.81,85.94,85.78,85.93,80380.0,70.6099,70.7169,70.5852,70.7087,80380.0
2018-05-16 14:30:00,85.93,86.14,85.91,86.11,173337.0,70.7087,70.8815,70.6922,70.8568,173337.0
2018-05-16 14:40:00,86.12,86.22,86.11,86.16,95624.0,70.865,70.9473,70.8568,70.8979,95624.0
2018-05-16 14:50:00,86.16,86.22,86.11,86.2,95397.0,70.8979,70.9473,70.8568,70.9308,95397.0
2018-05-16 15:00:00,86.19,86.19,86.06,86.11,132629.0,70.9226,70.9226,70.8156,70.8568,132629.0
2018-05-16 15:10:00,86.1,86.1,85.85,85.91,70923.0,70.8486,70.8486,70.6428,70.6922,70923.0
2018-05-16 15:20:00,85.9,85.91,85.84,85.87,75960.0,70.684,70.6922,70.6346,70.6593,75960.0
2018-05-16 15:30:00,85.87,85.87,85.67,85.76,80013.0,70.6593,70.6593,70.4947,70.5688,80013.0
2018-05-16 15:40:00,85.75,85.76,85.43,85.44,140415.0,70.5606,70.5688,70.2972,70.3055,140415.0
2018-05-16 15:50:00,85.45,85.58,85.44,85.55,365429.0,70.3137,70.4207,70.3055,70.396,365429.0
2018-05-17 09:30:00,85.37,85.37,84.73,84.79,129541.0,70.2479,70.2479,69.7212,69.7706,129541.0
2018-05-17 09:40:00,84.73,85.1,84.59,85.1,106423.0,69.7212,70.0257,69.606,70.0257,106423.0
2018-05-17 09:50:00,85.08,85.21,84.87,84.87,42079.0,70.0092,70.1162,69.8364,69.8364,42079.0
2018-05-17 10:00:00,84.91,85.04,84.82,84.93,49730.0,69.8694,69.9763,69.7953,69.8858,49730.0
2018-05-17 10:10:00,84.94,85.13,84.94,85.12,43819.0,69.894,70.0504,69.894,70.0422,43819.0
2018-05-17 10:20:00,85.16,85.34,85.16,85.25,45350.0,70.0751,70.2232,70.0751,70.1491,45350.0
2018-05-17 10:30:00,85.26,85.32,85.09,85.29,51344.0,70.1574,70.2067,70.0175,70.182,51344.0
2018-05-17 10:40:00,85.29,85.39,85.22,85.39,61801.0,70.182,70.2643,70.1244,70.2643,61801.0
2018-05-17 10:50:00,85.4,85.44,85.2,85.22,39556.0,70.2726,70.3055,70.108,70.1244,39556.0
2018-05-17 11:00:00,85.21,85.31,85.09,85.11,41863.0,70.1162,70.1985,70.0175,70.0339,41863.0
2018-05-17 11:10:00,85.09,85.18,85.06,85.12,42178.0,70.0175,70.0915,69.9928,70.0422,42178.0
2018-05-17 11:20:00,85.11,85.17,85.04,85.1,71035.0,70.0339,70.0833,69.9763,70.0257,71035.0
2018-05-17 11:30:00,85.11,85.13,85.05,85.08,34490.0,70.0339,70.0504,69.9846,70.0092,34490.0
2018-05-17 11:40:00,85.09,85.15,85.03,85.04,52647.0,70.0175,70.0668,69.9681,69.9763,52647.0
2018-05-17 11:50:00,85.03,85.09,84.94,85.02,60857.0,69.9681,70.0175,69.894,69.9599,60857.0
2018-05-17 12:00:00,85.03,85.08,85.0,85.07,40142.0,69.9681,70.0092,69.9434,70.001,40142.0
2018-05-17 12:10:00,85.07,85.16,85.06,85.08,29272.0,70.001,70.0751,69.9928,70.0092,29272.0
2018-05-17 12:20:00,85.08,85.16,85.08,85.16,40518.0,70.0092,70.0751,70.0092,70.0751,40518.0
2018-05-17 12:30:00,85.14,85.24,85.12,85.12,36973.0,70.0586,70.1409,70.0422,70.0422,36973.0
2018-05-17 12:40:00,85.12,85.15,85.02,85.12,34602.0,70.0422,70.0668,69.9599,70.0422,34602.0
2018-05-17 12:50:00,85.12,85.18,85.1,85.15,27210.0,70.0422,70.0915,70.0257,70.0668,27210.0
2018-05-17 13:00:00,85.14,85.19,85.11,85.17,34293.0,70.0586,70.0998,70.0339,70.0833,34293.0
2018-05-17 13:10:00,85.18,85.19,85.09,85.18,42742.0,70.0915,70.0998,70.0175,70.0915,42742.0
2018-05-17 13:20:00,85.18,85.29,85.15,85.21,40876.0,70.0915,70.182,70.0668,70.1162,40876.0
2018-05-17 13:30:00,85.23,85.28,85.2,85.25,61309.0,70.1327,70.1738,70.108,70.1491,61309.0
2018-05-17 13:40:00,85.25,85.26,85.12,85.17,135179.0,70.1491,70.1574,70.0422,70.0833,135179.0
2018-05-17 13:50:00,85.17,85.22,85.01,85.04,94852.0,70.0833,70.1244,69.9516,69.9763,94852.0
2018-05-17 14:00:00,85.02,85.06,84.92,84.99,109740.0,69.9599,69.9928,69.8776,69.9352,109740.0
2018-05-17 14:10:00,84.98,85.12,84.97,85.05,59876.0,69.927,70.0422,69.9187,69.9846,59876.0
2018-05-17 14:20:00,85.05,85.16,85.04,85.14,49346.0,69.9846,70.0751,69.9763,70.0586,49346.0
2018-05-17 14:30:00,85.14,85.19,85.08,85.11,39398.0,70.0586,70.0998,70.0092,70.0339,39398.0
2018-05-17 14:40:00,85.11,85.16,85.07,85.12,36052.0,70.0339,70.0751,70.001,70.0422,36052.0
2018-05-17 14:50:00,85.12,85.19,85.09,85.13,48091.0,70.0422,70.0998,70.0175,70.0504,48091.0
2018-05-17 15:00:00,85.14,85.2,85.11,85.16,34844.0,70.0586,70.108,70.0339,70.0751,34844.0
2018-05-17 15:10:00,85.18,85.18,85.01,85.06,65929.0,70.0915,70.0915,69.9516,69.9928,65929.0
2018-05-17 15:20:00,85.06,85.16,84.98,84.99,283260.0,69.9928,70.0751,69.927,69.9352,283260.0
2018-05-17 15:30:00,84.99,85.01,84.94,84.97,71763.0,69.9352,69.9516,69.894,69.9187,71763.0
2018-05-17 15:40:00,84.98,85.18,84.94,85.13,109332.0,69.927,70.0915,69.894,70.0504,109332.0
2018-05-17 15:50:00,85.13,85.18,84.99,85.12,297370.0,70.0504,70.0915,69.9352,70.0422,297370.0
2018-05-18 09:30:00,84.73,84.91,84.6,84.8,370715.0,69.7212,69.8694,69.6143,69.7788,370715.0
2018-05-18 09:40:00,84.8,84.88,84.63,84.63,81802.0,69.7788,69.8447,69.639,69.639,81802.0
2018-05-18 09:50:00,84.63,84.71,84.55,84.64,77205.0,69.639,69.7048,69.5731,69.6472,77205.0
2018-05-18 10:00:00,84.66,84.66,84.49,84.5,42631.0,69.6636,69.6636,69.5238,69.532,42631.0
2018-05-18 10:10:00,84.51,84.55,84.42,84.49,70003.0,69.5402,69.5731,69.4662,69.5238,70003.0
2018-05-18 10:20:00,84.5,84.7,84.48,84.5,55973.0,69.532,69.6966,69.5155,69.532,55973.0
2018-05-18 10:30:00,84.5,84.5,84.04,84.04,142962.0,69.532,69.532,69.1535,69.1535,142962.0
2018-05-18 10:40:00,84.04,84.41,84.0,84.32,76316.0,69.1535,69.4579,69.1205,69.3839,76316.0
2018-05-18 10:50:00,84.32,84.34,84.19,84.26,48019.0,69.3839,69.4003,69.2769,69.3345,48019.0
2018-05-18 11:00:00,84.28,84.38,84.27,84.31,87258.0,69.3509,69.4332,69.3427,69.3756,87258.0
2018-05-18 11:10:00,84.32,84.33,84.21,84.33,54812.0,69.3839,69.3921,69.2933,69.3921,54812.0
2018-05-18 11:20:00,84.35,84.42,84.3,84.39,89532.0,69.4085,69.4662,69.3674,69.4415,89532.0
2018-05-18 11:30:00,84.4,84.67,84.39,84.59,50557.0,69.4497,69.6719,69.4415,69.606,50557.0
2018-05-18 11:40:00,84.6,84.64,84.53,84.53,45978.0,69.6143,69.6472,69.5567,69.5567,45978.0
2018-05-18 11:50:00,84.53,84.63,84.51,84.63,41933.0,69.5567,69.639,69.5402,69.639,41933.0
2018-05-18 12:00:00,84.63,84.64,84.51,84.56,47573.0,69.639,69.6472,69.5402,69.5814,47573.0
2018-05-18 12:10:00,84.56,84.62,84.52,84.57,34130.0,69.5814,69.6307,69.5484,69.5896,34130.0
2018-05-18 12:20:00,84.57,84.6,84.5,84.51,36339.0,69.5896,69.6143,69.532,69.5402,36339.0
2018-05-18 12:30:00,84.51,84.52,84.43,84.49,28526.0,69.5402,69.5484,69.4744,69.5238,28526.0
2018-05-18 12:40:00,84.49,84.52,84.46,84.47,56537.0,69.5238,69.5484,69.4991,69.5073,56537.0
2018-05-18 12:50:00,84.46,84.53,84.42,84.53,41428.0,69.4991,69.5567,69.4662,69.5567,41428.0
2018-05-18 13:00:00,84.53,84.55,84.47,84.48,62077.0,69.5567,69.5731,69.5073,69.5155,62077.0
2018-05-18 13:10:00,84.48,84.5,84.45,84.48,46793.0,69.5155,69.532,69.4908,69.5155,46793.0
2018-05-18 13:20:00,84.48,84.49,84.41,84.41,65573.0,69.5155,69.5238,69.4579,69.4579,65573.0
2018-05-18 13:30:00,84.42,84.42,84.32,84.38,63116.0,69.4662,69.4662,69.3839,69.4332,63116.0
2018-05-18 13:40:00,84.38,84.42,84.34,84.41,37416.0,69.4332,69.4662,69.4003,69.4579,37416.0
2018-05-18 13:50:00,84.42,84.47,84.39,84.43,30280.0,69.4662,69.5073,69.4415,69.4744,30280.0
2018-05-18 14:00:00,84.43,84.51,84.43,84.51,30849.0,69.4744,69.5402,69.4744,69.5402,30849.0
2018-05-18 14:10:00,84.51,84.67,84.51,84.66,40599.0,69.5402,69.6719,69.5402,69.6636,40599.0
2018-05-18 14:20:00,84.66,84.72,84.65,84.68,35947.0,69.6636,69.713,69.6554,69.6801,35947.0
2018-05-18 14:30:00,84.67,84.69,84.64,84.68,36741.0,69.6719,69.6883,69.6472,69.6801,36741.0
2018-05-18 14:40:00,84.67,84.67,84.6,84.65,70366.0,69.6719,69.6719,69.6143,69.6554,70366.0
2018-05-18 14:50:00,84.65,84.67,84.6,84.62,32767.0,69.6554,69.6719,69.6143,69.6307,32767.0
2018-05-18 15:00:00,84.63,84.64,84.55,84.6,45123.0,69.639,69.6472,69.5731,69.6143,45123.0
2018-05-18 15:10:00,84.61,84.61,84.5,84.55,68692.0,69.6225,69.6225,69.532,69.5731,68692.0
2018-05-18 15:20:00,84.57,84.61,84.55,84.58,68494.0,69.5896,69.6225,69.5731,69.5978,68494.0
2018-05-18 15:30:00,84.57,84.66,84.54,84.65,93406.0,69.5896,69.6636,69.5649,69.6554,93406.0
2018-05-18 15:40:00,84.66,84.79,84.64,84.75,335904.0,69.6636,69.7706,69.6472,69.7377,335904.0
2018-05-18 15:50:00,84.74,84.74,84.61,84.64,414318.0,69.7295,69.7295,69.6225,69.6472,414318.0
2018-05-21 09:30:00,85.25,85.39,85.05,85.28,167359.0,70.1491,70.2643,69.9846,70.1738,167359.0
2018-05-21 09:40:00,85.29,85.52,85.27,85.51,57852.0,70.182,70.3713,70.1656,70.3631,57852.0
2018-05-21 09:50:00,85.52,85.59,85.27,85.32,85537.0,70.3713,70.4289,70.1656,70.2067,85537.0
2018-05-21 10:00:00,85.33,85.44,85.12,85.24,96466.0,70.215,70.3055,70.0422,70.1409,96466.0
2018-05-21 10:10:00,85.26,85.4,85.25,85.36,74282.0,70.1574,70.2726,70.1491,70.2396,74282.0
2018-05-21 10:20:00,85.37,85.57,85.36,85.57,45014.0,70.2479,70.4124,70.2396,70.4124,45014.0
2018-05-21 10:30:00,85.57,85.58,85.4,85.48,83444.0,70.4124,70.4207,70.2726,70.3384,83444.0
2018-05-21 10:40:00,85.48,85.64,85.48,85.58,33517.0,70.3384,70.47,70.3384,70.4207,33517.0
2018-05-21 10:50:00,85.58,85.62,85.53,85.57,40444.0,70.4207,70.4536,70.3795,70.4124,40444.0
2018-05-21 11:00:00,85.57,85.71,85.57,85.69,52153.0,70.4124,70.5276,70.4124,70.5112,52153.0
2018-05-21 11:10:00,85.71,85.72,85.58,85.61,38025.0,70.5276,70.5359,70.4207,70.4454,38025.0
2018-05-21 11:20:00,85.61,85.68,85.36,85.42,63086.0,70.4454,70.503,70.2396,70.289,63086.0
2018-05-21 11:30:00,85.42,85.54,85.42,85.52,64933.0,70.289,70.3878,70.289,70.3713,64933.0
2018-05-21 11:40:00,85.52,85.6,85.49,85.57,39596.0,70.3713,70.4371,70.3466,70.4124,39596.0
2018-05-21 11:50:00,85.56,85.64,85.55,85.64,42934.0,70.4042,70.47,70.396,70.47,42934.0
2018-05-21 12:00:00,85.65,85.65,85.56,85.61,35200.0,70.4783,70.4783,70.4042,70.4454,35200.0
2018-05-21 12:10:00,85.61,85.77,85.61,85.67,43895.0,70.4454,70.577,70.4454,70.4947,43895.0
2018-05-21 12:20:00,85.68,85.7,85.63,85.65,21898.0,70.503,70.5194,70.4618,70.4783,21898.0
2018-05-21 12:30:00,85.64,85.77,85.61,85.74,79386.0,70.47,70.577,70.4454,70.5523,79386.0
2018-05-21 12:40:00,85.75,85.79,85.71,85.73,26308.0,70.5606,70.5935,70.5276,70.5441,26308.0
2018-05-21 12:50:00,85.73,85.73,85.66,85.67,31222.0,70.5441,70.5441,70.4865,70.4947,31222.0
2018-05-21 13:00:00,85.68,85.7,85.62,85.68,29097.0,70.503,70.5194,70.4536,70.503,29097.0
2018-05-21 13:10:00,85.69,85.76,85.66,85.76,27720.0,70.5112,70.5688,70.4865,70.5688,27720.0
2018-05-21 13:20:00,85.76,85.8,85.71,85.77,29010.0,70.5688,70.6017,70.5276,70.577,29010.0
2018-05-21 13:30:00,85.77,85.81,85.6,85.6,41949.0,70.577,70.6099,70.4371,70.4371,41949.0
2018-05-21 13:40:00,85.6,85.68,85.59,85.63,34138.0,70.4371,70.503,70.4289,70.4618,34138.0
2018-05-21 13:50:00,85.64,85.64,85.54,85.57,37687.0,70.47,70.47,70.3878,70.4124,37687.0
2018-05-21 14:00:00,85.58,85.58,85.48,85.51,51498.0,70.4207,70.4207,70.3384,70.3631,51498.0
2018-05-21 14:10:00,85.51,85.53,85.41,85.42,54355.0,70.3631,70.3795,70.2808,70.289,54355.0
2018-05-21 14:20:00,85.42,85.46,85.37,85.37,59767.0,70.289,70.3219,70.2479,70.2479,59767.0
2018-05-21 14:30:00,85.36,85.44,85.28,85.44,88838.0,70.2396,70.3055,70.1738,70.3055,88838.0
2018-05-21 14:40:00,85.44,85.5,85.41,85.48,47969.0,70.3055,70.3548,70.2808,70.3384,47969.0
2018-05-21 14:50:00,85.48,85.5,85.43,85.45,40091.0,70.3384,70.3548,70.2972,70.3137,40091.0
2018-05-21 15:00:00,85.45,85.46,85.39,85.41,51812.0,70.3137,70.3219,70.2643,70.2808,51812.0
2018-05-21 15:10:00,85.4,85.45,85.36,85.39,54418.0,70.2726,70.3137,70.2396,70.2643,54418.0
2018-05-21 15:20:00,85.4,85.4,85.24,85.29,108144.0,70.2726,70.2726,70.1409,70.182,108144.0
2018-05-21 15:30:00,85.29,85.3,85.22,85.29,84809.0,70.182,70.1903,70.1244,70.182,84809.0
2018-05-21 15:40:00,85.3,85.31,85.2,85.3,103022.0,70.1903,70.1985,70.108,70.1903,103022.0
2018-05-21 15:50:00,85.3,85.36,85.28,85.33,222932.0,70.1903,70.2396,70.1738,70.215,222932.0
2018-05-22 09:30:00,85.36,85.41,85.14,85.33,147113.0,70.2396,70.2808,70.0586,70.215,147113.0
2018-05-22 09:40:00,85.34,85.38,85.01,85.15,71541.0,70.2232,70.2561,69.9516,70.0668,71541.0
2018-05-22 09:50:00,85.15,85.43,85.02,85.34,128585.0,70.0668,70.2972,69.9599,70.2232,128585.0
2018-05-22 10:00:00,85.34,85.56,85.31,85.49,121637.0,70.2232,70.4042,70.1985,70.3466,121637.0
2018-05-22 10:10:00,85.49,85.6,85.09,85.13,77153.0,70.3466,70.4371,70.0175,70.0504,77153.0
2018-05-22 10:20:00,85.13,85.17,85.01,85.17,99507.0,70.0504,70.0833,69.9516,70.0833,99507.0
2018-05-22 10:30:00,85.15,85.41,85.1,85.28,89783.0,70.0668,70.2808,70.0257,70.1738,89783.0
2018-05-22 10:40:00,85.27,85.32,85.04,85.14,83251.0,70.1656,70.2067,69.9763,70.0586,83251.0
2018-05-22 10:50:00,85.14,85.2,85.04,85.06,45992.0,70.0586,70.108,69.9763,69.9928,45992.0
2018-05-22 11:00:00,85.06,85.21,85.06,85.21,117495.0,69.9928,70.1162,69.9928,70.1162,117495.0
2018-05-22 11:10:00,85.21,85.28,85.18,85.21,41577.0,70.1162,70.1738,70.0915,70.1162,41577.0
2018-05-22 11:20:00,85.21,85.38,85.09,85.2,136861.0,70.1162,70.2561,70.0175,70.108,136861.0
2018-05-22 11:30:00,85.2,85.29,85.2,85.23,71702.0,70.108,70.182,70.108,70.1327,71702.0
2018-05-22 11:40:00,85.23,85.24,85.16,85.19,53997.0,70.1327,70.1409,70.0751,70.0998,53997.0
2018-05-22 11:50:00,85.19,85.2,85.12,85.17,30904.0,70.0998,70.108,70.0422,70.0833,30904.0
2018-05-22 12:00:00,85.17,85.29,85.16,85.23,42874.0,70.0833,70.182,70.0751,70.1327,42874.0
2018-05-22 12:10:00,85.23,85.28,85.18,85.19,39571.0,70.1327,70.1738,70.0915,70.0998,39571.0
2018-05-22 12:20:00,85.19,85.19,85.06,85.09,31015.0,70.0998,70.0998,69.9928,70.0175,31015.0
2018-05-22 12:30:00,85.09,85.15,85.07,85.09,27824.0,70.0175,70.0668,70.001,70.0175,27824.0
2018-05-22 12:40:00,85.11,85.14,85.08,85.08,33066.0,70.0339,70.0586,70.0092,70.0092,33066.0
2018-05-22 12:50:00,85.08,85.1,84.98,84.98,31400.0,70.0092,70.0257,69.927,69.927,31400.0
2018-05-22 13:00:00,85.0,85.07,84.96,85.06,40795.0,69.9434,70.001,69.9105,69.9928,40795.0
2018-05-22 13:10:00,85.06,85.1,85.0,85.01,37872.0,69.9928,70.0257,69.9434,69.9516,37872.0
2018-05-22 13:20:00,85.0,85.08,84.98,85.08,45066.0,69.9434,70.0092,69.927,70.0092,45066.0
2018-05-22 13:30:00,85.08,85.11,85.03,85.07,32643.0,70.0092,70.0339,69.9681,70.001,32643.0
2018-05-22 13:40:00,85.06,85.11,85.05,85.09,22026.0,69.9928,70.0339,69.9846,70.0175,22026.0
2018-05-22 13:50:00,85.09,85.11,85.02,85.05,45561.0,70.0175,70.0339,69.9599,69.9846,45561.0
2018-05-22 14:00:00,85.05,85.11,85.04,85.05,39948.0,69.9846,70.0339,69.9763,69.9846,39948.0
2018-05-22 14:10:00,85.05,85.11,85.02,85.08,30834.0,69.9846,70.0339,69.9599,70.0092,30834.0
2018-05-22 14:20:00,85.09,85.11,85.06,85.08,34343.0,70.0175,70.0339,69.9928,70.0092,34343.0
2018-05-22 14:30:00,85.08,85.17,85.08,85.16,38164.0,70.0092,70.0833,70.0092,70.0751,38164.0
2018-05-22 14:40:00,85.16,85.22,85.15,85.2,50053.0,70.0751,70.1244,70.0668,70.108,50053.0
2018-05-22 14:50:00,85.2,85.23,85.05,85.06,136637.0,70.108,70.1327,69.9846,69.9928,136637.0
2018-05-22 15:00:00,85.06,85.2,85.06,85.15,75904.0,69.9928,70.108,69.9928,70.0668,75904.0
2018-05-22 15:10:00,85.15,85.18,85.1,85.12,70753.0,70.0668,70.0915,70.0257,70.0422,70753.0
2018-05-22 15:20:00,85.12,85.16,85.07,85.11,76841.0,70.0422,70.0751,70.001,70.0339,76841.0
2018-05-22 15:30:00,85.12,85.12,84.95,85.0,78197.0,70.0422,70.0422,69.9023,69.9434,78197.0
2018-05-22 15:40:00,85.0,85.08,84.98,85.04,177555.0,69.9434,70.0092,69.927,69.9763,177555.0
2018-05-22 15:50:00,85.04,85.1,84.91,85.0,336360.0,69.9763,70.0257,69.8694,69.9434,336360.0
2018-05-23 09:30:00,84.54,84.76,84.51,84.65,144358.0,69.5649,69.7459,69.5402,69.6554,144358.0
2018-05-23 09:40:00,84.65,85.12,84.57,85.1,123292.0,69.6554,70.0422,69.5896,70.0257,123292.0
2018-05-23 09:50:00,85.12,85.48,85.12,85.42,107424.0,70.0422,70.3384,70.0422,70.289,107424.0
2018-05-23 10:00:00,85.41,85.65,85.41,85.59,148384.0,70.2808,70.4783,70.2808,70.4289,148384.0
2018-05-23 10:10:00,85.56,85.68,84.5,85.68,110011.0,70.4042,70.503,69.532,70.503,110011.0
2018-05-23 10:20:00,85.68,86.18,85.64,86.04,175864.0,70.503,70.9144,70.47,70.7992,175864.0
2018-05-23 10:30:00,86.04,86.06,85.84,85.85,137063.0,70.7992,70.8156,70.6346,70.6428,137063.0
2018-05-23 10:40:00,85.85,86.03,85.76,85.84,96933.0,70.6428,70.791,70.5688,70.6346,96933.0
2018-05-23 10:50:00,85.83,85.91,85.7,85.9,114431.0,70.6264,70.6922,70.5194,70.684,114431.0
2018-05-23 11:00:00,85.89,85.93,85.84,85.87,114833.0,70.6758,70.7087,70.6346,70.6593,114833.0
2018-05-23 11:10:00,85.87,85.9,85.84,85.85,75681.0,70.6593,70.684,70.6346,70.6428,75681.0
2018-05-23 11:20:00,85.85,86.02,85.84,86.0,71361.0,70.6428,70.7827,70.6346,70.7663,71361.0
2018-05-23 11:30:00,86.01,86.06,85.98,86.0,81698.0,70.7745,70.8156,70.7498,70.7663,81698.0
2018-05-23 11:40:00,85.99,86.0,85.87,85.89,67420.0,70.758,70.7663,70.6593,70.6758,67420.0
2018-05-23 11:50:00,85.89,85.93,85.65,85.65,94704.0,70.6758,70.7087,70.4783,70.4783,94704.0
2018-05-23 12:00:00,85.66,85.71,85.63,85.65,135978.0,70.4865,70.5276,70.4618,70.4783,135978.0
2018-05-23 12:10:00,85.65,85.66,85.37,85.37,135351.0,70.4783,70.4865,70.2479,70.2479,135351.0
2018-05-23 12:20:00,85.39,85.47,85.21,85.21,81313.0,70.2643,70.3302,70.1162,70.1162,81313.0
2018-05-23 12:30:00,85.23,85.34,85.19,85.33,111548.0,70.1327,70.2232,70.0998,70.215,111548.0
2018-05-23 12:40:00,85.33,85.58,85.33,85.52,86860.0,70.215,70.4207,70.215,70.3713,86860.0
2018-05-23 12:50:00,85.53,85.58,85.49,85.57,50143.0,70.3795,70.4207,70.3466,70.4124,50143.0
2018-05-23 13:00:00,85.57,85.57,85.44,85.44,113803.0,70.4124,70.4124,70.3055,70.3055,113803.0
2018-05-23 13:10:00,85.44,85.49,85.36,85.39,55381.0,70.3055,70.3466,70.2396,70.2643,55381.0
2018-05-23 13:20:00,85.4,85.42,85.31,85.35,40502.0,70.2726,70.289,70.1985,70.2314,40502.0
2018-05-23 13:30:00,85.36,85.4,85.33,85.38,46472.0,70.2396,70.2726,70.215,70.2561,46472.0
2018-05-23 13:40:00,85.38,85.41,85.33,85.33,61791.0,70.2561,70.2808,70.215,70.215,61791.0
2018-05-23 13:50:00,85.32,85.37,85.31,85.33,38044.0,70.2067,70.2479,70.1985,70.215,38044.0
2018-05-23 14:00:00,85.35,85.5,85.31,85.49,40874.0,70.2314,70.3548,70.1985,70.3466,40874.0
2018-05-23 14:10:00,85.5,85.61,85.46,85.54,35728.0,70.3548,70.4454,70.3219,70.3878,35728.0
2018-05-23 14:20:00,85.55,85.64,85.48,85.5,38896.0,70.396,70.47,70.3384,70.3548,38896.0
2018-05-23 14:30:00,85.51,85.54,85.43,85.45,37147.0,70.3631,70.3878,70.2972,70.3137,37147.0
2018-05-23 14:40:00,85.44,85.55,85.44,85.49,66122.0,70.3055,70.396,70.3055,70.3466,66122.0
2018-05-23 14:50:00,85.48,85.67,85.45,85.65,67754.0,70.3384,70.4947,70.3137,70.4783,67754.0
2018-05-23 15:00:00,85.64,85.72,85.62,85.66,50068.0,70.47,70.5359,70.4536,70.4865,50068.0
2018-05-23 15:10:00,85.66,85.68,85.51,85.55,76597.0,70.4865,70.503,70.3631,70.396,76597.0
2018-05-23 15:20:00,85.54,85.56,85.5,85.53,56254.0,70.3878,70.4042,70.3548,70.3795,56254.0
2018-05-23 15:30:00,85.53,85.54,85.26,85.26,106461.0,70.3795,70.3878,70.1574,70.1574,106461.0
2018-05-23 15:40:00,85.26,85.33,85.22,85.3,147663.0,70.1574,70.215,70.1244,70.1903,147663.0
2018-05-23 15:50:00,85.31,85.42,85.24,85.26,392085.0,70.1985,70.289,70.1409,70.1574,392085.0
2018-05-24 09:30:00,86.35,88.65,86.0,87.37,1025045.0,71.0543,72.9469,70.7663,71.8936,1025045.0
2018-05-24 09:40:00,87.39,87.7,86.73,87.34,360262.0,71.9101,72.1651,71.367,71.8689,360262.0
2018-05-24 09:50:00,87.34,87.38,86.72,87.18,205982.0,71.8689,71.9018,71.3587,71.7373,205982.0
2018-05-24 10:00:00,87.22,87.42,87.11,87.22,145972.0,71.7702,71.9347,71.6797,71.7702,145972.0
2018-05-24 10:10:00,87.22,87.36,86.83,86.9,215869.0,71.7702,71.8854,71.4493,71.5069,215869.0
2018-05-24 10:20:00,86.89,87.18,86.74,87.03,256640.0,71.4986,71.7373,71.3752,71.6138,256640.0
2018-05-24 10:30:00,87.03,87.11,86.9,87.07,161999.0,71.6138,71.6797,71.5069,71.6467,161999.0
2018-05-24 10:40:00,87.07,87.29,87.01,87.09,125669.0,71.6467,71.8278,71.5974,71.6632,125669.0
2018-05-24 10:50:00,87.09,87.1,86.62,87.0,181044.0,71.6632,71.6714,71.2765,71.5891,181044.0
2018-05-24 11:00:00,87.0,87.0,86.62,86.71,115722.0,71.5891,71.5891,71.2765,71.3505,115722.0
2018-05-24 11:10:00,86.71,86.97,86.7,86.86,119944.0,71.3505,71.5645,71.3423,71.4739,119944.0
2018-05-24 11:20:00,86.87,87.17,86.85,86.96,326460.0,71.4822,71.729,71.4657,71.5562,326460.0
2018-05-24 11:30:00,86.97,87.12,86.87,87.01,191369.0,71.5645,71.6879,71.4822,71.5974,191369.0
2018-05-24 11:40:00,87.0,87.26,86.99,87.24,137547.0,71.5891,71.8031,71.5809,71.7866,137547.0
2018-05-24 11:50:00,87.24,87.25,86.99,87.06,131319.0,71.7866,71.7949,71.5809,71.6385,131319.0
2018-05-24 12:00:00,87.07,87.19,86.95,87.16,129627.0,71.6467,71.7455,71.548,71.7208,129627.0
2018-05-24 12:10:00,87.2,87.25,87.01,87.1,107521.0,71.7537,71.7949,71.5974,71.6714,107521.0
2018-05-24 12:20:00,87.09,87.14,87.04,87.08,134023.0,71.6632,71.7043,71.6221,71.655,134023.0
2018-05-24 12:30:00,87.09,87.14,87.0,87.12,89665.0,71.6632,71.7043,71.5891,71.6879,89665.0
2018-05-24 12:40:00,87.12,87.24,87.09,87.23,45258.0,71.6879,71.7866,71.6632,71.7784,45258.0
2018-05-24 12:50:00,87.23,87.26,87.13,87.23,43620.0,71.7784,71.8031,71.6961,71.7784,43620.0
2018-05-24 13:00:00,87.22,87.25,87.11,87.21,55062.0,71.7702,71.7949,71.6797,71.7619,55062.0
2018-05-24 13:10:00,87.21,87.26,87.15,87.2,98927.0,71.7619,71.8031,71.7126,71.7537,98927.0
2018-05-24 13:20:00,87.21,87.25,87.18,87.18,63350.0,71.7619,71.7949,71.7373,71.7373,63350.0
2018-05-24 13:30:00,87.18,87.23,87.14,87.15,63026.0,71.7373,71.7784,71.7043,71.7126,63026.0
2018-05-24 13:40:00,87.15,87.18,87.04,87.06,74290.0,71.7126,71.7373,71.6221,71.6385,74290.0
2018-05-24 13:50:00,87.06,87.25,86.94,87.25,175252.0,71.6385,71.7949,71.5398,71.7949,175252.0
2018-05-24 14:00:00,87.25,87.35,87.19,87.35,183144.0,71.7949,71.8771,71.7455,71.8771,183144.0
2018-05-24 14:10:00,87.33,87.5,87.32,87.37,149452.0,71.8607,72.0006,71.8525,71.8936,149452.0
2018-05-24 14:20:00,87.37,87.44,87.18,87.26,115677.0,71.8936,71.9512,71.7373,71.8031,115677.0
2018-05-24 14:30:00,87.25,87.27,87.09,87.16,96721.0,71.7949,71.8113,71.6632,71.7208,96721.0
2018-05-24 14:40:00,87.15,87.26,87.09,87.24,170980.0,71.7126,71.8031,71.6632,71.7866,170980.0
2018-05-24 14:50:00,87.24,87.25,87.04,87.1,98553.0,71.7866,71.7949,71.6221,71.6714,98553.0
2018-05-24 15:00:00,87.1,87.11,86.82,86.91,76502.0,71.6714,71.6797,71.441,71.5151,76502.0
2018-05-24 15:10:00,86.9,86.98,86.88,86.96,77767.0,71.5069,71.5727,71.4904,71.5562,77767.0
2018-05-24 15:20:00,86.97,87.07,86.95,87.03,101213.0,71.5645,71.6467,71.548,71.6138,101213.0
2018-05-24 15:30:00,87.03,87.05,86.51,86.52,169490.0,71.6138,71.6303,71.1859,71.1942,169490.0
2018-05-24 15:40:00,86.52,86.81,86.49,86.81,258997.0,71.1942,71.4328,71.1695,71.4328,258997.0
2018-05-24 15:50:00,86.8,87.04,86.78,86.94,703131.0,71.4246,71.6221,71.4081,71.5398,703131.0
2018-05-25 09:30:00,86.99,88.26,86.46,86.77,516002.0,71.5809,72.6259,71.1448,71.3999,516002.0
2018-05-25 09:40:00,86.77,86.77,85.93,85.93,147191.0,71.3999,71.3999,70.7087,70.7087,147191.0
2018-05-25 09:50:00,85.97,86.28,85.77,86.22,167679.0,70.7416,70.9967,70.577,70.9473,167679.0
2018-05-25 10:00:00,86.22,86.56,86.02,86.53,113294.0,70.9473,71.2271,70.7827,71.2024,113294.0
2018-05-25 10:10:00,86.54,86.8,86.53,86.57,120477.0,71.2106,71.4246,71.2024,71.2353,120477.0
2018-05-25 10:20:00,86.55,86.76,86.53,86.72,88696.0,71.2188,71.3917,71.2024,71.3587,88696.0
2018-05-25 10:30:00,86.73,86.8,86.64,86.8,89173.0,71.367,71.4246,71.2929,71.4246,89173.0
2018-05-25 10:40:00,86.78,86.91,86.68,86.81,134548.0,71.4081,71.5151,71.3258,71.4328,134548.0
2018-05-25 10:50:00,86.81,86.84,86.39,86.5,74627.0,71.4328,71.4575,71.0872,71.1777,74627.0
2018-05-25 11:00:00,86.5,86.52,86.32,86.33,73848.0,71.1777,71.1942,71.0296,71.0378,73848.0
2018-05-25 11:10:00,86.33,86.36,86.12,86.19,82812.0,71.0378,71.0625,70.865,70.9226,82812.0
2018-05-25 11:20:00,86.17,86.19,86.01,86.01,59604.0,70.9062,70.9226,70.7745,70.7745,59604.0
2018-05-25 11:30:00,86.01,86.14,85.97,86.03,86483.0,70.7745,70.8815,70.7416,70.791,86483.0
2018-05-25 11:40:00,86.04,86.14,85.92,86.12,52526.0,70.7992,70.8815,70.7004,70.865,52526.0
2018-05-25 11:50:00,86.13,86.15,86.03,86.04,41661.0,70.8732,70.8897,70.791,70.7992,41661.0
2018-05-25 12:00:00,86.05,86.16,86.02,86.06,85923.0,70.8074,70.8979,70.7827,70.8156,85923.0
2018-05-25 12:10:00,86.06,86.22,86.04,86.05,97842.0,70.8156,70.9473,70.7992,70.8074,97842.0
2018-05-25 12:20:00,86.05,86.19,86.03,86.16,49687.0,70.8074,70.9226,70.791,70.8979,49687.0
2018-05-25 12:30:00,86.15,86.22,86.12,86.19,42277.0,70.8897,70.9473,70.865,70.9226,42277.0
2018-05-25 12:40:00,86.2,86.36,86.2,86.29,65195.0,70.9308,71.0625,70.9308,71.0049,65195.0
2018-05-25 12:50:00,86.29,86.36,86.23,86.28,39879.0,71.0049,71.0625,70.9555,70.9967,39879.0
2018-05-25 13:00:00,86.27,86.4,86.26,86.39,54755.0,70.9884,71.0954,70.9802,71.0872,54755.0
2018-05-25 13:10:00,86.39,86.4,86.25,86.28,45225.0,71.0872,71.0954,70.972,70.9967,45225.0
2018-05-25 13:20:00,86.28,86.28,86.21,86.22,33335.0,70.9967,70.9967,70.9391,70.9473,33335.0
2018-05-25 13:30:00,86.21,86.22,86.11,86.19,38727.0,70.9391,70.9473,70.8568,70.9226,38727.0
2018-05-25 13:40:00,86.2,86.21,86.13,86.14,36974.0,70.9308,70.9391,70.8732,70.8815,36974.0
2018-05-25 13:50:00,86.13,86.18,86.03,86.04,42213.0,70.8732,70.9144,70.791,70.7992,42213.0
2018-05-25 14:00:00,86.04,86.27,86.02,86.27,51561.0,70.7992,70.9884,70.7827,70.9884,51561.0
2018-05-25 14:10:00,86.28,86.38,86.28,86.36,78550.0,70.9967,71.079,70.9967,71.0625,78550.0
2018-05-25 14:20:00,86.36,86.46,86.3,86.3,62962.0,71.0625,71.1448,71.0131,71.0131,62962.0
2018-05-25 14:30:00,86.31,86.33,86.2,86.21,69513.0,71.0214,71.0378,70.9308,70.9391,69513.0
2018-05-25 14:40:00,86.19,86.2,86.04,86.1,71548.0,70.9226,70.9308,70.7992,70.8486,71548.0
2018-05-25 14:50:00,86.11,86.17,86.09,86.14,46286.0,70.8568,70.9062,70.8403,70.8815,46286.0
2018-05-25 15:00:00,86.15,86.22,86.13,86.19,67507.0,70.8897,70.9473,70.8732,70.9226,67507.0
2018-05-25 15:10:00,86.19,86.27,86.16,86.21,74201.0,70.9226,70.9884,70.8979,70.9391,74201.0
2018-05-25 15:20:00,86.22,86.29,86.19,86.29,94533.0,70.9473,71.0049,70.9226,71.0049,94533.0
2018-05-25 15:30:00,86.28,86.29,86.18,86.19,100619.0,70.9967,71.0049,70.9144,70.9226,100619.0
2018-05-25 15:40:00,86.18,86.25,86.1,86.17,105110.0,70.9144,70.972,70.8486,70.9062,105110.0
2018-05-25 15:50:00,86.17,86.35,86.16,86.28,323915.0,70.9062,71.0543,70.8979,70.9967,323915.0
2018-05-29 09:30:00,85.58,85.72,85.39,85.48,143241.0,70.4207,70.5359,70.2643,70.3384,143241.0
2018-05-29 09:40:00,85.48,85.64,85.39,85.45,67020.0,70.3384,70.47,70.2643,70.3137,67020.0
2018-05-29 09:50:00,85.44,85.46,85.28,85.28,74818.0,70.3055,70.3219,70.1738,70.1738,74818.0
2018-05-29 10:00:00,85.26,85.54,85.15,85.53,79059.0,70.1574,70.3878,70.0668,70.3795,79059.0
2018-05-29 10:10:00,85.52,85.53,85.2,85.34,72957.0,70.3713,70.3795,70.108,70.2232,72957.0
2018-05-29 10:20:00,85.32,85.36,85.15,85.22,67428.0,70.2067,70.2396,70.0668,70.1244,67428.0
2018-05-29 10:30:00,85.21,85.26,85.08,85.24,39535.0,70.1162,70.1574,70.0092,70.1409,39535.0
2018-05-29 10:40:00,85.24,85.26,85.03,85.11,63781.0,70.1409,70.1574,69.9681,70.0339,63781.0
2018-05-29 10:50:00,85.11,85.2,85.05,85.05,66046.0,70.0339,70.108,69.9846,69.9846,66046.0
2018-05-29 11:00:00,85.06,85.07,84.93,84.96,61835.0,69.9928,70.001,69.8858,69.9105,61835.0
2018-05-29 11:10:00,84.96,85.18,84.96,85.09,51595.0,69.9105,70.0915,69.9105,70.0175,51595.0
2018-05-29 11:20:00,85.08,85.22,85.06,85.15,54876.0,70.0092,70.1244,69.9928,70.0668,54876.0
2018-05-29 11:30:00,85.14,85.16,84.89,84.91,42922.0,70.0586,70.0751,69.8529,69.8694,42922.0
2018-05-29 11:40:00,84.9,84.94,84.61,84.82,64864.0,69.8611,69.894,69.6225,69.7953,64864.0
2018-05-29 11:50:00,84.82,84.93,84.82,84.86,33998.0,69.7953,69.8858,69.7953,69.8282,33998.0
2018-05-29 12:00:00,84.86,84.87,84.7,84.75,46394.0,69.8282,69.8364,69.6966,69.7377,46394.0
2018-05-29 12:10:00,84.75,84.83,84.68,84.79,45862.0,69.7377,69.8035,69.6801,69.7706,45862.0
2018-05-29 12:20:00,84.8,84.95,84.79,84.87,36147.0,69.7788,69.9023,69.7706,69.8364,36147.0
2018-05-29 12:30:00,84.86,85.08,84.85,84.99,50832.0,69.8282,70.0092,69.82,69.9352,50832.0
2018-05-29 12:40:00,85.0,85.05,84.94,85.01,48418.0,69.9434,69.9846,69.894,69.9516,48418.0
2018-05-29 12:50:00,85.02,85.11,84.99,85.07,41581.0,69.9599,70.0339,69.9352,70.001,41581.0
2018-05-29 13:00:00,85.08,85.08,84.96,84.98,74757.0,70.0092,70.0092,69.9105,69.927,74757.0
2018-05-29 13:10:00,84.98,85.06,84.95,85.06,66318.0,69.927,69.9928,69.9023,69.9928,66318.0
2018-05-29 13:20:00,85.05,85.1,84.99,85.05,40065.0,69.9846,70.0257,69.9352,69.9846,40065.0
2018-05-29 13:30:00,85.04,85.04,84.89,84.92,65168.0,69.9763,69.9763,69.8529,69.8776,65168.0
2018-05-29 13:40:00,84.92,85.17,84.92,85.13,53853.0,69.8776,70.0833,69.8776,70.0504,53853.0
2018-05-29 13:50:00,85.14,85.17,85.07,85.07,78779.0,70.0586,70.0833,70.001,70.001,78779.0
2018-05-29 14:00:00,85.06,85.06,84.85,84.93,103447.0,69.9928,69.9928,69.82,69.8858,103447.0
2018-05-29 14:10:00,84.92,84.98,84.87,84.9,116731.0,69.8776,69.927,69.8364,69.8611,116731.0
2018-05-29 14:20:00,84.9,85.01,84.8,85.0,147588.0,69.8611,69.9516,69.7788,69.9434,147588.0
2018-05-29 14:30:00,84.99,85.11,84.94,84.98,95971.0,69.9352,70.0339,69.894,69.927,95971.0
2018-05-29 14:40:00,84.97,85.0,84.79,84.9,80941.0,69.9187,69.9434,69.7706,69.8611,80941.0
2018-05-29 14:50:00,84.9,84.92,84.83,84.84,72513.0,69.8611,69.8776,69.8035,69.8118,72513.0
2018-05-29 15:00:00,84.83,85.06,84.79,84.99,85305.0,69.8035,69.9928,69.7706,69.9352,85305.0
2018-05-29 15:10:00,84.99,85.07,84.94,84.98,113539.0,69.9352,70.001,69.894,69.927,113539.0
2018-05-29 15:20:00,84.97,85.1,84.94,85.1,73796.0,69.9187,70.0257,69.894,70.0257,73796.0
2018-05-29 15:30:00,85.09,85.34,85.04,85.2,180055.0,70.0175,70.2232,69.9763,70.108,180055.0
2018-05-29 15:40:00,85.2,85.41,85.11,85.34,141097.0,70.108,70.2808,70.0339,70.2232,141097.0
2018-05-29 15:50:00,85.34,85.44,85.33,85.39,258853.0,70.2232,70.3055,70.215,70.2643,258853.0
2018-05-30 09:30:00,85.72,85.99,85.46,85.81,125946.0,70.5359,70.758,70.3219,70.6099,125946.0
2018-05-30 09:40:00,85.82,85.89,85.41,85.41,85974.0,70.6182,70.6758,70.2808,70.2808,85974.0
2018-05-30 09:50:00,85.38,85.58,85.31,85.56,80371.0,70.2561,70.4207,70.1985,70.4042,80371.0
2018-05-30 10:00:00,85.58,85.58,85.36,85.52,67563.0,70.4207,70.4207,70.2396,70.3713,67563.0
2018-05-30 10:10:00,85.53,85.7,85.47,85.68,70676.0,70.3795,70.5194,70.3302,70.503,70676.0
2018-05-30 10:20:00,85.67,85.71,85.53,85.7,61163.0,70.4947,70.5276,70.3795,70.5194,61163.0
2018-05-30 10:30:00,85.7,85.83,85.68,85.81,142980.0,70.5194,70.6264,70.503,70.6099,142980.0
2018-05-30 10:40:00,85.81,86.03,85.7,85.98,129680.0,70.6099,70.791,70.5194,70.7498,129680.0
2018-05-30 10:50:00,85.99,86.03,85.93,85.98,78315.0,70.758,70.791,70.7087,70.7498,78315.0
2018-05-30 11:00:00,86.0,86.0,85.86,85.89,118484.0,70.7663,70.7663,70.6511,70.6758,118484.0
2018-05-30 11:10:00,85.89,85.97,85.88,85.9,62894.0,70.6758,70.7416,70.6675,70.684,62894.0
2018-05-30 11:20:00,85.9,86.02,85.89,86.0,174329.0,70.684,70.7827,70.6758,70.7663,174329.0
2018-05-30 11:30:00,85.99,86.12,85.99,86.01,102474.0,70.758,70.865,70.758,70.7745,102474.0
2018-05-30 11:40:00,86.01,86.2,85.99,86.16,80779.0,70.7745,70.9308,70.758,70.8979,80779.0
2018-05-30 11:50:00,86.15,86.37,86.15,86.35,63321.0,70.8897,71.0707,70.8897,71.0543,63321.0
2018-05-30 12:00:00,86.36,86.56,86.33,86.47,73957.0,71.0625,71.2271,71.0378,71.153,73957.0
2018-05-30 12:10:00,86.48,86.49,86.34,86.44,98185.0,71.1612,71.1695,71.046,71.1283,98185.0
2018-05-30 12:20:00,86.45,86.51,86.33,86.36,62881.0,71.1366,71.1859,71.0378,71.0625,62881.0
2018-05-30 12:30:00,86.36,86.46,86.23,86.25,80070.0,71.0625,71.1448,70.9555,70.972,80070.0
2018-05-30 12:40:00,86.24,86.29,86.17,86.19,54038.0,70.9638,71.0049,70.9062,70.9226,54038.0
2018-05-30 12:50:00,86.19,86.27,86.18,86.21,41782.0,70.9226,70.9884,70.9144,70.9391,41782.0
2018-05-30 13:00:00,86.21,86.22,86.09,86.15,52722.0,70.9391,70.9473,70.8403,70.8897,52722.0
2018-05-30 13:10:00,86.16,86.46,86.15,86.4,71230.0,70.8979,71.1448,70.8897,71.0954,71230.0
2018-05-30 13:20:00,86.41,86.48,86.33,86.33,54753.0,71.1036,71.1612,71.0378,71.0378,54753.0
2018-05-30 13:30:00,86.33,86.37,86.28,86.34,44920.0,71.0378,71.0707,70.9967,71.046,44920.0
2018-05-30 13:40:00,86.34,86.34,86.28,86.3,50541.0,71.046,71.046,70.9967,71.0131,50541.0
2018-05-30 13:50:00,86.3,86.32,86.15,86.18,66947.0,71.0131,71.0296,70.8897,70.9144,66947.0
2018-05-30 14:00:00,86.18,86.3,86.18,86.29,42240.0,70.9144,71.0131,70.9144,71.0049,42240.0
2018-05-30 14:10:00,86.31,86.31,86.14,86.16,55842.0,71.0214,71.0214,70.8815,70.8979,55842.0
2018-05-30 14:20:00,86.16,86.19,86.09,86.13,65298.0,70.8979,70.9226,70.8403,70.8732,65298.0
2018-05-30 14:30:00,86.13,86.19,86.07,86.18,82343.0,70.8732,70.9226,70.8239,70.9144,82343.0
2018-05-30 14:40:00,86.17,86.22,86.06,86.08,58744.0,70.9062,70.9473,70.8156,70.8321,58744.0
2018-05-30 14:50:00,86.07,86.11,86.06,86.1,47064.0,70.8239,70.8568,70.8156,70.8486,47064.0
2018-05-30 15:00:00,86.11,86.11,86.03,86.04,85040.0,70.8568,70.8568,70.791,70.7992,85040.0
2018-05-30 15:10:00,86.04,86.13,86.01,86.08,74614.0,70.7992,70.8732,70.7745,70.8321,74614.0
2018-05-30 15:20:00,86.08,86.09,85.99,86.0,67160.0,70.8321,70.8403,70.758,70.7663,67160.0
2018-05-30 15:30:00,85.99,86.0,85.8,85.82,127554.0,70.758,70.7663,70.6017,70.6182,127554.0
2018-05-30 15:40:00,85.81,85.91,85.79,85.81,163106.0,70.6099,70.6922,70.5935,70.6099,163106.0
2018-05-30 15:50:00,85.8,85.94,85.8,85.9,272846.0,70.6017,70.7169,70.6017,70.684,272846.0
2018-05-31 09:30:00,85.56,85.99,85.5,85.98,101506.0,70.4042,70.758,70.3548,70.7498,101506.0
2018-05-31 09:40:00,85.95,86.16,85.91,86.04,45008.0,70.7251,70.8979,70.6922,70.7992,45008.0
2018-05-31 09:50:00,86.03,86.31,86.03,86.22,65853.0,70.791,71.0214,70.791,70.9473,65853.0
2018-05-31 10:00:00,86.22,86.54,86.13,86.43,134483.0,70.9473,71.2106,70.8732,71.1201,134483.0
2018-05-31 10:10:00,86.43,86.64,86.39,86.54,51596.0,71.1201,71.2929,71.0872,71.2106,51596.0
2018-05-31 10:20:00,86.54,86.67,86.46,86.48,72930.0,71.2106,71.3176,71.1448,71.1612,72930.0
2018-05-31 10:30:00,86.48,86.48,86.24,86.3,39130.0,71.1612,71.1612,70.9638,71.0131,39130.0
2018-05-31 10:40:00,86.3,86.33,86.05,86.07,54691.0,71.0131,71.0378,70.8074,70.8239,54691.0
2018-05-31 10:50:00,86.06,86.07,85.88,85.97,98503.0,70.8156,70.8239,70.6675,70.7416,98503.0
2018-05-31 11:00:00,85.97,86.1,85.93,86.04,62698.0,70.7416,70.8486,70.7087,70.7992,62698.0
2018-05-31 11:10:00,86.05,86.07,85.99,85.99,29622.0,70.8074,70.8239,70.758,70.758,29622.0
2018-05-31 11:20:00,86.01,86.15,85.87,86.13,51961.0,70.7745,70.8897,70.6593,70.8732,51961.0
2018-05-31 11:30:00,86.13,86.32,86.03,86.24,50832.0,70.8732,71.0296,70.791,70.9638,50832.0
2018-05-31 11:40:00,86.25,86.41,86.12,86.17,39515.0,70.972,71.1036,70.865,70.9062,39515.0
2018-05-31 11:50:00,86.16,86.23,86.14,86.17,98708.0,70.8979,70.9555,70.8815,70.9062,98708.0
2018-05-31 12:00:00,86.18,86.2,86.05,86.09,66693.0,70.9144,70.9308,70.8074,70.8403,66693.0
2018-05-31 12:10:00,86.07,86.19,86.07,86.18,41746.0,70.8239,70.9226,70.8239,70.9144,41746.0
2018-05-31 12:20:00,86.18,86.23,86.13,86.16,83159.0,70.9144,70.9555,70.8732,70.8979,83159.0
2018-05-31 12:30:00,86.16,86.26,86.13,86.25,39808.0,70.8979,70.9802,70.8732,70.972,39808.0
2018-05-31 12:40:00,86.24,86.38,86.22,86.38,60261.0,70.9638,71.079,70.9473,71.079,60261.0
2018-05-31 12:50:00,86.36,86.39,86.3,86.39,102958.0,71.0625,71.0872,71.0131,71.0872,102958.0
2018-05-31 13:00:00,86.37,86.37,86.24,86.32,45540.0,71.0707,71.0707,70.9638,71.0296,45540.0
2018-05-31 13:10:00,86.32,86.46,86.3,86.41,55767.0,71.0296,71.1448,71.0131,71.1036,55767.0
2018-05-31 13:20:00,86.41,86.48,86.38,86.43,41021.0,71.1036,71.1612,71.079,71.1201,41021.0
2018-05-31 13:30:00,86.43,86.51,86.39,86.5,49736.0,71.1201,71.1859,71.0872,71.1777,49736.0
2018-05-31 13:40:00,86.51,86.52,86.42,86.45,35856.0,71.1859,71.1942,71.1119,71.1366,35856.0
2018-05-31 13:50:00,86.45,86.47,86.33,86.38,72355.0,71.1366,71.153,71.0378,71.079,72355.0
2018-05-31 14:00:00,86.38,86.4,86.28,86.38,84768.0,71.079,71.0954,70.9967,71.079,84768.0
2018-05-31 14:10:00,86.38,86.56,86.37,86.5,51020.0,71.079,71.2271,71.0707,71.1777,51020.0
2018-05-31 14:20:00,86.51,86.6,86.44,86.44,68564.0,71.1859,71.26,71.1283,71.1283,68564.0
2018-05-31 14:30:00,86.43,86.46,86.3,86.31,73211.0,71.1201,71.1448,71.0131,71.0214,73211.0
2018-05-31 14:40:00,86.3,86.37,86.29,86.36,65403.0,71.0131,71.0707,71.0049,71.0625,65403.0
2018-05-31 14:50:00,86.38,86.42,86.31,86.42,57674.0,71.079,71.1119,71.0214,71.1119,57674.0
2018-05-31 15:00:00,86.42,86.48,86.3,86.46,127125.0,71.1119,71.1612,71.0131,71.1448,127125.0
2018-05-31 15:10:00,86.46,86.47,86.34,86.37,57945.0,71.1448,71.153,71.046,71.0707,57945.0
2018-05-31 15:20:00,86.37,86.43,86.3,86.39,99837.0,71.0707,71.1201,71.0131,71.0872,99837.0
2018-05-31 15:30:00,86.41,86.54,86.33,86.51,137780.0,71.1036,71.2106,71.0378,71.1859,137780.0
2018-05-31 15:40:00,86.51,86.52,86.28,86.32,194072.0,71.1859,71.1942,70.9967,71.0296,194072.0
2018-05-31 15:50:00,86.31,86.46,86.25,86.32,359768.0,71.0214,71.1448,70.972,71.0296,359768.0
2018-06-01 09:30:00,86.85,87.0,86.54,86.91,137280.0,71.4657,71.5891,71.2106,71.5151,137280.0
2018-06-01 09:40:00,86.9,87.1,86.89,87.06,74555.0,71.5069,71.6714,71.4986,71.6385,74555.0
2018-06-01 09:50:00,87.06,87.35,86.97,87.35,74746.0,71.6385,71.8771,71.5645,71.8771,74746.0
2018-06-01 10:00:00,87.32,87.44,87.2,87.4,123225.0,71.8525,71.9512,71.7537,71.9183,123225.0
2018-06-01 10:10:00,87.41,87.44,87.07,87.14,99273.0,71.9265,71.9512,71.6467,71.7043,99273.0
2018-06-01 10:20:00,87.16,87.42,87.13,87.29,103475.0,71.7208,71.9347,71.6961,71.8278,103475.0
2018-06-01 10:30:00,87.3,87.45,87.27,87.37,69318.0,71.836,71.9594,71.8113,71.8936,69318.0
2018-06-01 10:40:00,87.37,87.44,87.21,87.44,68702.0,71.8936,71.9512,71.7619,71.9512,68702.0
2018-06-01 10:50:00,87.44,87.5,87.39,87.41,70656.0,71.9512,72.0006,71.9101,71.9265,70656.0
2018-06-01 11:00:00,87.41,87.5,87.39,87.45,159704.0,71.9265,72.0006,71.9101,71.9594,159704.0
2018-06-01 11:10:00,87.44,87.6,87.42,87.59,74668.0,71.9512,72.0829,71.9347,72.0746,74668.0
2018-06-01 11:20:00,87.6,87.79,87.6,87.65,92342.0,72.0829,72.2392,72.0829,72.124,92342.0
2018-06-01 11:30:00,87.66,87.72,87.62,87.7,60216.0,72.1322,72.1816,72.0993,72.1651,60216.0
2018-06-01 11:40:00,87.7,87.74,87.6,87.7,86435.0,72.1651,72.1981,72.0829,72.1651,86435.0
2018-06-01 11:50:00,87.71,87.91,87.7,87.88,132988.0,72.1734,72.3379,72.1651,72.3133,132988.0
2018-06-01 12:00:00,87.89,87.99,87.84,87.88,120589.0,72.3215,72.4038,72.2803,72.3133,120589.0
2018-06-01 12:10:00,87.88,88.07,87.87,88.06,123265.0,72.3133,72.4696,72.305,72.4614,123265.0
2018-06-01 12:20:00,88.07,88.08,87.88,87.93,90507.0,72.4696,72.4778,72.3133,72.3544,90507.0
2018-06-01 12:30:00,87.94,87.96,87.89,87.92,55731.0,72.3626,72.3791,72.3215,72.3462,55731.0
2018-06-01 12:40:00,87.9,87.92,87.82,87.84,66535.0,72.3297,72.3462,72.2639,72.2803,66535.0
2018-06-01 12:50:00,87.85,87.9,87.8,87.89,60749.0,72.2886,72.3297,72.2474,72.3215,60749.0
2018-06-01 13:00:00,87.89,87.9,87.77,87.82,53213.0,72.3215,72.3297,72.2227,72.2639,53213.0
2018-06-01 13:10:00,87.81,87.93,87.79,87.87,68143.0,72.2557,72.3544,72.2392,72.305,68143.0
2018-06-01 13:20:00,87.88,87.96,87.87,87.89,147338.0,72.3133,72.3791,72.305,72.3215,147338.0
2018-06-01 13:30:00,87.89,87.95,87.82,87.82,146764.0,72.3215,72.3709,72.2639,72.2639,146764.0
2018-06-01 13:40:00,87.84,87.86,87.77,87.84,67613.0,72.2803,72.2968,72.2227,72.2803,67613.0
2018-06-01 13:50:00,87.84,87.85,87.68,87.74,67281.0,72.2803,72.2886,72.1487,72.1981,67281.0
2018-06-01 14:00:00,87.74,87.79,87.68,87.72,131102.0,72.1981,72.2392,72.1487,72.1816,131102.0
2018-06-01 14:10:00,87.71,87.75,87.65,87.66,73779.0,72.1734,72.2063,72.124,72.1322,73779.0
2018-06-01 14:20:00,87.66,87.75,87.66,87.72,47001.0,72.1322,72.2063,72.1322,72.1816,47001.0
2018-06-01 14:30:00,87.72,87.74,87.52,87.63,57844.0,72.1816,72.1981,72.017,72.1075,57844.0
2018-06-01 14:40:00,87.63,87.84,87.62,87.84,81936.0,72.1075,72.2803,72.0993,72.2803,81936.0
2018-06-01 14:50:00,87.83,87.85,87.68,87.75,75771.0,72.2721,72.2886,72.1487,72.2063,75771.0
2018-06-01 15:00:00,87.74,87.77,87.61,87.7,245009.0,72.1981,72.2227,72.0911,72.1651,245009.0
2018-06-01 15:10:00,87.7,87.71,87.61,87.64,120114.0,72.1651,72.1734,72.0911,72.1158,120114.0
2018-06-01 15:20:00,87.65,87.76,87.64,87.75,126392.0,72.124,72.2145,72.1158,72.2063,126392.0
2018-06-01 15:30:00,87.75,87.79,87.69,87.75,158285.0,72.2063,72.2392,72.1569,72.2063,158285.0
2018-06-01 15:40:00,87.76,87.78,87.69,87.7,170369.0,72.2145,72.231,72.1569,72.1651,170369.0
2018-06-01 15:50:00,87.69,87.85,87.68,87.78,581633.0,72.1569,72.2886,72.1487,72.231,581633.0
2018-06-04 09:30:00,87.92,88.17,87.66,87.66,167253.0,72.3462,72.5519,72.1322,72.1322,167253.0
2018-06-04 09:40:00,87.7,87.81,87.56,87.68,38805.0,72.1651,72.2557,72.0499,72.1487,38805.0
2018-06-04 09:50:00,87.7,87.83,87.54,87.8,90125.0,72.1651,72.2721,72.0335,72.2474,90125.0
2018-06-04 10:00:00,87.78,87.92,87.66,87.86,78608.0,72.231,72.3462,72.1322,72.2968,78608.0
2018-06-04 10:10:00,87.86,87.9,87.6,87.78,125018.0,72.2968,72.3297,72.0829,72.231,125018.0
2018-06-04 10:20:00,87.79,87.91,87.72,87.8,188372.0,72.2392,72.3379,72.1816,72.2474,188372.0
2018-06-04 10:30:00,87.8,87.8,87.66,87.74,44145.0,72.2474,72.2474,72.1322,72.1981,44145.0
2018-06-04 10:40:00,87.75,87.87,87.68,87.72,71636.0,72.2063,72.305,72.1487,72.1816,71636.0
2018-06-04 10:50:00,87.72,87.82,87.68,87.81,76004.0,72.1816,72.2639,72.1487,72.2557,76004.0
2018-06-04 11:00:00,87.82,87.84,87.69,87.78,194413.0,72.2639,72.2803,72.1569,72.231,194413.0
2018-06-04 11:10:00,87.76,87.78,87.67,87.73,104494.0,72.2145,72.231,72.1405,72.1898,104494.0
2018-06-04 11:20:00,87.73,87.8,87.66,87.8,82964.0,72.1898,72.2474,72.1322,72.2474,82964.0
2018-06-04 11:30:00,87.8,87.8,87.69,87.7,79075.0,72.2474,72.2474,72.1569,72.1651,79075.0
2018-06-04 11:40:00,87.69,87.71,87.65,87.65,51972.0,72.1569,72.1734,72.124,72.124,51972.0
2018-06-04 11:50:00,87.65,87.79,87.65,87.75,53529.0,72.124,72.2392,72.124,72.2063,53529.0
2018-06-04 12:00:00,87.74,87.75,87.6,87.67,55005.0,72.1981,72.2063,72.0829,72.1405,55005.0
2018-06-04 12:10:00,87.67,87.76,87.62,87.73,86705.0,72.1405,72.2145,72.0993,72.1898,86705.0
2018-06-04 12:20:00,87.74,87.79,87.68,87.7,80527.0,72.1981,72.2392,72.1487,72.1651,80527.0
2018-06-04 12:30:00,87.69,87.8,87.68,87.76,58761.0,72.1569,72.2474,72.1487,72.2145,58761.0
2018-06-04 12:40:00,87.77,87.78,87.69,87.78,60236.0,72.2227,72.231,72.1569,72.231,60236.0
2018-06-04 12:50:00,87.77,87.88,87.77,87.85,94449.0,72.2227,72.3133,72.2227,72.2886,94449.0
2018-06-04 13:00:00,87.84,87.88,87.79,87.87,70035.0,72.2803,72.3133,72.2392,72.305,70035.0
2018-06-04 13:10:00,87.87,87.88,87.77,87.81,71627.0,72.305,72.3133,72.2227,72.2557,71627.0
2018-06-04 13:20:00,87.81,87.82,87.77,87.78,42762.0,72.2557,72.2639,72.2227,72.231,42762.0
2018-06-04 13:30:00,87.78,87.82,87.71,87.81,83964.0,72.231,72.2639,72.1734,72.2557,83964.0
2018-06-04 13:40:00,87.81,87.83,87.75,87.75,268349.0,72.2557,72.2721,72.2063,72.2063,268349.0
2018-06-04 13:50:00,87.75,87.81,87.75,87.8,61584.0,72.2063,72.2557,72.2063,72.2474,61584.0
2018-06-04 14:00:00,87.8,87.8,87.74,87.78,43431.0,72.2474,72.2474,72.1981,72.231,43431.0
2018-06-04 14:10:00,87.78,87.82,87.74,87.81,70459.0,72.231,72.2639,72.1981,72.2557,70459.0
2018-06-04 14:20:00,87.81,87.81,87.73,87.75,69727.0,72.2557,72.2557,72.1898,72.2063,69727.0
2018-06-04 14:30:00,87.76,87.77,87.71,87.73,44442.0,72.2145,72.2227,72.1734,72.1898,44442.0
2018-06-04 14:40:00,87.72,87.75,87.7,87.7,55772.0,72.1816,72.2063,72.1651,72.1651,55772.0
2018-06-04 14:50:00,87.7,87.74,87.64,87.71,65477.0,72.1651,72.1981,72.1158,72.1734,65477.0
2018-06-04 15:00:00,87.72,87.73,87.63,87.65,86943.0,72.1816,72.1898,72.1075,72.124,86943.0
2018-06-04 15:10:00,87.65,87.7,87.6,87.64,76445.0,72.124,72.1651,72.0829,72.1158,76445.0
2018-06-04 15:20:00,87.64,87.65,87.56,87.63,73117.0,72.1158,72.124,72.0499,72.1075,73117.0
2018-06-04 15:30:00,87.63,87.63,87.54,87.54,146498.0,72.1075,72.1075,72.0335,72.0335,146498.0
2018-06-04 15:40:00,87.54,87.58,87.45,87.46,173154.0,72.0335,72.0664,71.9594,71.9677,173154.0
2018-06-04 15:50:00,87.47,87.51,87.35,87.5,427777.0,71.9759,72.0088,71.8771,72.0006,427777.0
2018-06-05 09:30:00,87.22,87.87,87.21,87.67,108720.0,71.7702,72.305,71.7619,72.1405,108720.0
2018-06-05 09:40:00,87.64,87.66,87.18,87.22,91526.0,72.1158,72.1322,71.7373,71.7702,91526.0
2018-06-05 09:50:00,87.23,87.3,87.12,87.15,69401.0,71.7784,71.836,71.6879,71.7126,69401.0
2018-06-05 10:00:00,87.13,87.14,86.7,86.77,159612.0,71.6961,71.7043,71.3423,71.3999,159612.0
2018-06-05 10:10:00,86.75,86.89,86.74,86.82,78902.0,71.3834,71.4986,71.3752,71.441,78902.0
2018-06-05 10:20:00,86.82,86.89,86.46,86.52,113835.0,71.441,71.4986,71.1448,71.1942,113835.0
2018-06-05 10:30:00,86.53,86.69,86.46,86.48,101489.0,71.2024,71.3341,71.1448,71.1612,101489.0
2018-06-05 10:40:00,86.47,86.53,86.11,86.46,108309.0,71.153,71.2024,70.8568,71.1448,108309.0
2018-06-05 10:50:00,86.45,86.7,86.39,86.6,188872.0,71.1366,71.3423,71.0872,71.26,188872.0
2018-06-05 11:00:00,86.58,86.62,86.38,86.39,62701.0,71.2435,71.2765,71.079,71.0872,62701.0
2018-06-05 11:10:00,86.38,86.63,86.37,86.48,70908.0,71.079,71.2847,71.0707,71.1612,70908.0
2018-06-05 11:20:00,86.48,86.5,86.42,86.46,364907.0,71.1612,71.1777,71.1119,71.1448,364907.0
2018-06-05 11:30:00,86.45,86.56,86.35,86.43,214095.0,71.1366,71.2271,71.0543,71.1201,214095.0
2018-06-05 11:40:00,86.42,86.42,86.14,86.23,75385.0,71.1119,71.1119,70.8815,70.9555,75385.0
2018-06-05 11:50:00,86.22,86.33,86.19,86.32,56196.0,70.9473,71.0378,70.9226,71.0296,56196.0
2018-06-05 12:00:00,86.31,86.41,86.26,86.4,65542.0,71.0214,71.1036,70.9802,71.0954,65542.0
2018-06-05 12:10:00,86.4,86.54,86.4,86.42,103690.0,71.0954,71.2106,71.0954,71.1119,103690.0
2018-06-05 12:20:00,86.42,86.43,86.26,86.28,95067.0,71.1119,71.1201,70.9802,70.9967,95067.0
2018-06-05 12:30:00,86.28,86.29,86.16,86.24,161372.0,70.9967,71.0049,70.8979,70.9638,161372.0
2018-06-05 12:40:00,86.26,86.37,86.26,86.34,67946.0,70.9802,71.0707,70.9802,71.046,67946.0
2018-06-05 12:50:00,86.34,86.45,86.34,86.39,109130.0,71.046,71.1366,71.046,71.0872,109130.0
2018-06-05 13:00:00,86.39,86.44,86.35,86.42,44837.0,71.0872,71.1283,71.0543,71.1119,44837.0
2018-06-05 13:10:00,86.42,86.55,86.4,86.53,44532.0,71.1119,71.2188,71.0954,71.2024,44532.0
2018-06-05 13:20:00,86.53,86.54,86.44,86.44,31946.0,71.2024,71.2106,71.1283,71.1283,31946.0
2018-06-05 13:30:00,86.45,86.46,86.38,86.4,71482.0,71.1366,71.1448,71.079,71.0954,71482.0
2018-06-05 13:40:00,86.4,86.4,86.33,86.39,80441.0,71.0954,71.0954,71.0378,71.0872,80441.0
2018-06-05 13:50:00,86.39,86.4,86.29,86.29,57987.0,71.0872,71.0954,71.0049,71.0049,57987.0
2018-06-05 14:00:00,86.29,86.34,86.2,86.32,84053.0,71.0049,71.046,70.9308,71.0296,84053.0
2018-06-05 14:10:00,86.31,86.43,86.31,86.34,62311.0,71.0214,71.1201,71.0214,71.046,62311.0
2018-06-05 14:20:00,86.34,86.35,86.28,86.31,73508.0,71.046,71.0543,70.9967,71.0214,73508.0
2018-06-05 14:30:00,86.3,86.48,86.3,86.47,59254.0,71.0131,71.1612,71.0131,71.153,59254.0
2018-06-05 14:40:00,86.47,86.49,86.41,86.41,47711.0,71.153,71.1695,71.1036,71.1036,47711.0
2018-06-05 14:50:00,86.4,86.65,86.39,86.63,72669.0,71.0954,71.3011,71.0872,71.2847,72669.0
2018-06-05 15:00:00,86.63,86.7,86.6,86.7,43148.0,71.2847,71.3423,71.26,71.3423,43148.0
2018-06-05 15:10:00,86.69,86.7,86.54,86.59,69551.0,71.3341,71.3423,71.2106,71.2518,69551.0
2018-06-05 15:20:00,86.59,86.59,86.51,86.56,77072.0,71.2518,71.2518,71.1859,71.2271,77072.0
2018-06-05 15:30:00,86.56,86.7,86.55,86.68,126167.0,71.2271,71.3423,71.2188,71.3258,126167.0
2018-06-05 15:40:00,86.67,86.72,86.59,86.7,149396.0,71.3176,71.3587,71.2518,71.3423,149396.0
2018-06-05 15:50:00,86.7,86.71,86.62,86.68,306609.0,71.3423,71.3505,71.2765,71.3258,306609.0
2018-06-06 09:30:00,86.8,86.82,86.26,86.62,228583.0,71.4246,71.441,70.9802,71.2765,228583.0
2018-06-06 09:40:00,86.62,86.82,86.39,86.39,234166.0,71.2765,71.441,71.0872,71.0872,234166.0
2018-06-06 09:50:00,86.41,86.54,86.33,86.39,200207.0,71.1036,71.2106,71.0378,71.0872,200207.0
2018-06-06 10:00:00,86.4,86.5,86.37,86.39,74772.0,71.0954,71.1777,71.0707,71.0872,74772.0
2018-06-06 10:10:00,86.39,86.42,86.08,86.12,141581.0,71.0872,71.1119,70.8321,70.865,141581.0
2018-06-06 10:20:00,86.13,86.33,86.12,86.29,70282.0,70.8732,71.0378,70.865,71.0049,70282.0
2018-06-06 10:30:00,86.28,86.29,86.22,86.28,77393.0,70.9967,71.0049,70.9473,70.9967,77393.0
2018-06-06 10:40:00,86.27,86.4,86.15,86.19,115514.0,70.9884,71.0954,70.8897,70.9226,115514.0
2018-06-06 10:50:00,86.19,86.45,86.18,86.41,116997.0,70.9226,71.1366,70.9144,71.1036,116997.0
2018-06-06 11:00:00,86.41,86.45,86.27,86.28,86314.0,71.1036,71.1366,70.9884,70.9967,86314.0
2018-06-06 11:10:00,86.28,86.34,86.25,86.29,101789.0,70.9967,71.046,70.972,71.0049,101789.0
2018-06-06 11:20:00,86.29,86.33,86.21,86.24,144461.0,71.0049,71.0378,70.9391,70.9638,144461.0
2018-06-06 11:30:00,86.24,86.47,86.19,86.41,165332.0,70.9638,71.153,70.9226,71.1036,165332.0
2018-06-06 11:40:00,86.41,86.43,86.29,86.35,69685.0,71.1036,71.1201,71.0049,71.0543,69685.0
2018-06-06 11:50:00,86.35,86.41,86.29,86.4,76495.0,71.0543,71.1036,71.0049,71.0954,76495.0
2018-06-06 12:00:00,86.4,86.4,86.28,86.32,68818.0,71.0954,71.0954,70.9967,71.0296,68818.0
2018-06-06 12:10:00,86.31,86.41,86.25,86.41,95591.0,71.0214,71.1036,70.972,71.1036,95591.0
2018-06-06 12:20:00,86.41,86.49,86.32,86.49,69062.0,71.1036,71.1695,71.0296,71.1695,69062.0
2018-06-06 12:30:00,86.5,86.54,86.43,86.45,107623.0,71.1777,71.2106,71.1201,71.1366,107623.0
2018-06-06 12:40:00,86.47,86.61,86.46,86.52,45071.0,71.153,71.2682,71.1448,71.1942,45071.0
2018-06-06 12:50:00,86.52,86.64,86.52,86.6,59167.0,71.1942,71.2929,71.1942,71.26,59167.0
2018-06-06 13:00:00,86.6,86.75,86.6,86.72,55092.0,71.26,71.3834,71.26,71.3587,55092.0
2018-06-06 13:10:00,86.71,86.71,86.59,86.66,60711.0,71.3505,71.3505,71.2518,71.3094,60711.0
2018-06-06 13:20:00,86.66,86.87,86.61,86.86,100128.0,71.3094,71.4822,71.2682,71.4739,100128.0
2018-06-06 13:30:00,86.87,86.95,86.81,86.95,85601.0,71.4822,71.548,71.4328,71.548,85601.0
2018-06-06 13:40:00,86.95,87.06,86.85,87.06,91088.0,71.548,71.6385,71.4657,71.6385,91088.0
2018-06-06 13:50:00,87.06,87.21,87.05,87.14,113167.0,71.6385,71.7619,71.6303,71.7043,113167.0
2018-06-06 14:00:00,87.16,87.18,87.08,87.1,54339.0,71.7208,71.7373,71.655,71.6714,54339.0
2018-06-06 14:10:00,87.09,87.23,87.09,87.12,69431.0,71.6632,71.7784,71.6632,71.6879,69431.0
2018-06-06 14:20:00,87.13,87.22,87.13,87.18,45100.0,71.6961,71.7702,71.6961,71.7373,45100.0
2018-06-06 14:30:00,87.18,87.27,87.14,87.25,60724.0,71.7373,71.8113,71.7043,71.7949,60724.0
2018-06-06 14:40:00,87.26,87.34,87.23,87.26,74460.0,71.8031,71.8689,71.7784,71.8031,74460.0
2018-06-06 14:50:00,87.26,87.26,87.19,87.23,49131.0,71.8031,71.8031,71.7455,71.7784,49131.0
2018-06-06 15:00:00,87.22,87.22,87.12,87.13,62915.0,71.7702,71.7702,71.6879,71.6961,62915.0
2018-06-06 15:10:00,87.13,87.17,87.1,87.14,78099.0,71.6961,71.729,71.6714,71.7043,78099.0
2018-06-06 15:20:00,87.14,87.15,87.0,87.06,70981.0,71.7043,71.7126,71.5891,71.6385,70981.0
2018-06-06 15:30:00,87.06,87.13,87.05,87.09,169312.0,71.6385,71.6961,71.6303,71.6632,169312.0
2018-06-06 15:40:00,87.09,87.11,87.02,87.07,164638.0,71.6632,71.6797,71.6056,71.6467,164638.0
2018-06-06 15:50:00,87.07,87.26,87.07,87.24,406441.0,71.6467,71.8031,71.6467,71.7866,406441.0
2018-06-07 09:30:00,87.32,87.61,87.05,87.09,136448.0,71.8525,72.0911,71.6303,71.6632,136448.0
2018-06-07 09:40:00,87.06,87.33,87.02,87.14,73837.0,71.6385,71.8607,71.6056,71.7043,73837.0
2018-06-07 09:50:00,87.12,87.19,86.85,87.09,160866.0,71.6879,71.7455,71.4657,71.6632,160866.0
2018-06-07 10:00:00,87.08,87.15,86.95,86.98,115671.0,71.655,71.7126,71.548,71.5727,115671.0
2018-06-07 10:10:00,86.98,87.01,86.82,86.84,113809.0,71.5727,71.5974,71.441,71.4575,113809.0
2018-06-07 10:20:00,86.82,86.82,86.32,86.32,76453.0,71.441,71.441,71.0296,71.0296,76453.0
2018-06-07 10:30:00,86.31,86.32,85.96,86.2,222853.0,71.0214,71.0296,70.7334,70.9308,222853.0
2018-06-07 10:40:00,86.19,86.21,85.98,86.15,90883.0,70.9226,70.9391,70.7498,70.8897,90883.0
2018-06-07 10:50:00,86.14,86.42,86.12,86.36,119924.0,70.8815,71.1119,70.865,71.0625,119924.0
2018-06-07 11:00:00,86.36,86.37,86.16,86.19,81708.0,71.0625,71.0707,70.8979,70.9226,81708.0
2018-06-07 11:10:00,86.19,86.35,86.19,86.3,95741.0,70.9226,71.0543,70.9226,71.0131,95741.0
2018-06-07 11:20:00,86.3,86.35,86.24,86.31,150776.0,71.0131,71.0543,70.9638,71.0214,150776.0
2018-06-07 11:30:00,86.31,86.36,86.16,86.18,64852.0,71.0214,71.0625,70.8979,70.9144,64852.0
2018-06-07 11:40:00,86.17,86.29,86.17,86.28,158157.0,70.9062,71.0049,70.9062,70.9967,158157.0
2018-06-07 11:50:00,86.29,86.49,86.28,86.46,57769.0,71.0049,71.1695,70.9967,71.1448,57769.0
2018-06-07 12:00:00,86.46,86.52,86.43,86.48,78088.0,71.1448,71.1942,71.1201,71.1612,78088.0
2018-06-07 12:10:00,86.48,86.51,86.4,86.44,42664.0,71.1612,71.1859,71.0954,71.1283,42664.0
2018-06-07 12:20:00,86.43,86.49,86.39,86.42,85288.0,71.1201,71.1695,71.0872,71.1119,85288.0
2018-06-07 12:30:00,86.43,86.43,86.19,86.3,93742.0,71.1201,71.1201,70.9226,71.0131,93742.0
2018-06-07 12:40:00,86.29,86.32,86.22,86.29,64635.0,71.0049,71.0296,70.9473,71.0049,64635.0
2018-06-07 12:50:00,86.28,86.36,86.18,86.3,70623.0,70.9967,71.0625,70.9144,71.0131,70623.0
2018-06-07 13:00:00,86.3,86.39,86.28,86.3,36426.0,71.0131,71.0872,70.9967,71.0131,36426.0
2018-06-07 13:10:00,86.29,86.31,86.22,86.24,51880.0,71.0049,71.0214,70.9473,70.9638,51880.0
2018-06-07 13:20:00,86.25,86.34,86.24,86.3,101504.0,70.972,71.046,70.9638,71.0131,101504.0
2018-06-07 13:30:00,86.28,86.32,86.13,86.17,121169.0,70.9967,71.0296,70.8732,70.9062,121169.0
2018-06-07 13:40:00,86.18,86.27,86.12,86.26,93465.0,70.9144,70.9884,70.865,70.9802,93465.0
2018-06-07 13:50:00,86.27,86.28,86.19,86.21,79184.0,70.9884,70.9967,70.9226,70.9391,79184.0
2018-06-07 14:00:00,86.2,86.35,86.12,86.35,64676.0,70.9308,71.0543,70.865,71.0543,64676.0
2018-06-07 14:10:00,86.36,86.46,86.28,86.45,42398.0,71.0625,71.1448,70.9967,71.1366,42398.0
2018-06-07 14:20:00,86.45,86.47,86.4,86.45,78911.0,71.1366,71.153,71.0954,71.1366,78911.0
2018-06-07 14:30:00,86.45,86.46,86.4,86.43,56524.0,71.1366,71.1448,71.0954,71.1201,56524.0
2018-06-07 14:40:00,86.42,86.45,86.34,86.43,57752.0,71.1119,71.1366,71.046,71.1201,57752.0
2018-06-07 14:50:00,86.43,86.47,86.39,86.39,50511.0,71.1201,71.153,71.0872,71.0872,50511.0
2018-06-07 15:00:00,86.4,86.43,86.34,86.34,93609.0,71.0954,71.1201,71.046,71.046,93609.0
2018-06-07 15:10:00,86.34,86.42,86.31,86.42,71775.0,71.046,71.1119,71.0214,71.1119,71775.0
2018-06-07 15:20:00,86.41,86.51,86.41,86.48,105317.0,71.1036,71.1859,71.1036,71.1612,105317.0
2018-06-07 15:30:00,86.48,86.53,86.41,86.5,104639.0,71.1612,71.2024,71.1036,71.1777,104639.0
2018-06-07 15:40:00,86.49,86.54,86.44,86.49,162748.0,71.1695,71.2106,71.1283,71.1695,162748.0
2018-06-07 15:50:00,86.5,86.68,86.49,86.62,536602.0,71.1777,71.3258,71.1695,71.2765,536602.0
2018-06-08 09:30:00,86.7,87.12,86.56,87.0,223792.0,71.3423,71.6879,71.2271,71.5891,223792.0
2018-06-08 09:40:00,87.01,87.11,86.94,86.96,90076.0,71.5974,71.6797,71.5398,71.5562,90076.0
2018-06-08 09:50:00,86.96,86.96,86.79,86.84,82368.0,71.5562,71.5562,71.4163,71.4575,82368.0
2018-06-08 10:00:00,86.78,86.86,86.69,86.76,77931.0,71.4081,71.4739,71.3341,71.3917,77931.0
2018-06-08 10:10:00,86.76,86.86,86.74,86.84,65622.0,71.3917,71.4739,71.3752,71.4575,65622.0
2018-06-08 10:20:00,86.85,86.9,86.8,86.8,48934.0,71.4657,71.5069,71.4246,71.4246,48934.0
2018-06-08 10:30:00,86.79,86.8,86.51,86.57,79649.0,71.4163,71.4246,71.1859,71.2353,79649.0
2018-06-08 10:40:00,86.57,86.7,86.55,86.64,42761.0,71.2353,71.3423,71.2188,71.2929,42761.0
2018-06-08 10:50:00,86.64,86.71,86.64,86.7,86702.0,71.2929,71.3505,71.2929,71.3423,86702.0
2018-06-08 11:00:00,86.69,86.72,86.63,86.7,105929.0,71.3341,71.3587,71.2847,71.3423,105929.0
2018-06-08 11:10:00,86.7,86.87,86.7,86.73,71789.0,71.3423,71.4822,71.3423,71.367,71789.0
2018-06-08 11:20:00,86.73,86.74,86.51,86.67,106316.0,71.367,71.3752,71.1859,71.3176,106316.0
2018-06-08 11:30:00,86.66,86.68,86.53,86.63,84313.0,71.3094,71.3258,71.2024,71.2847,84313.0
2018-06-08 11:40:00,86.63,86.7,86.57,86.64,89139.0,71.2847,71.3423,71.2353,71.2929,89139.0
2018-06-08 11:50:00,86.66,86.72,86.56,86.71,56897.0,71.3094,71.3587,71.2271,71.3505,56897.0
2018-06-08 12:00:00,86.71,86.83,86.71,86.79,30492.0,71.3505,71.4493,71.3505,71.4163,30492.0
2018-06-08 12:10:00,86.79,86.92,86.79,86.86,37833.0,71.4163,71.5233,71.4163,71.4739,37833.0
2018-06-08 12:20:00,86.87,87.04,86.85,87.03,52329.0,71.4822,71.6221,71.4657,71.6138,52329.0
2018-06-08 12:30:00,87.02,87.05,86.98,87.0,57078.0,71.6056,71.6303,71.5727,71.5891,57078.0
2018-06-08 12:40:00,87.0,87.07,87.0,87.06,94238.0,71.5891,71.6467,71.5891,71.6385,94238.0
2018-06-08 12:50:00,87.07,87.07,86.99,87.0,89054.0,71.6467,71.6467,71.5809,71.5891,89054.0
2018-06-08 13:00:00,87.0,87.03,86.98,87.01,52768.0,71.5891,71.6138,71.5727,71.5974,52768.0
2018-06-08 13:10:00,87.01,87.02,86.95,86.99,49155.0,71.5974,71.6056,71.548,71.5809,49155.0
2018-06-08 13:20:00,87.0,87.04,86.96,87.0,52796.0,71.5891,71.6221,71.5562,71.5891,52796.0
2018-06-08 13:30:00,87.0,87.1,86.96,87.0,44448.0,71.5891,71.6714,71.5562,71.5891,44448.0
2018-06-08 13:40:00,87.0,87.06,86.97,87.01,55219.0,71.5891,71.6385,71.5645,71.5974,55219.0
2018-06-08 13:50:00,87.01,87.05,86.88,87.03,83463.0,71.5974,71.6303,71.4904,71.6138,83463.0
2018-06-08 14:00:00,87.03,87.08,86.95,86.99,59281.0,71.6138,71.655,71.548,71.5809,59281.0
2018-06-08 14:10:00,86.99,87.19,86.98,87.16,59355.0,71.5809,71.7455,71.5727,71.7208,59355.0
2018-06-08 14:20:00,87.16,87.19,87.08,87.17,58950.0,71.7208,71.7455,71.655,71.729,58950.0
2018-06-08 14:30:00,87.16,87.2,87.06,87.19,55907.0,71.7208,71.7537,71.6385,71.7455,55907.0
2018-06-08 14:40:00,87.2,87.3,87.18,87.2,60709.0,71.7537,71.836,71.7373,71.7537,60709.0
2018-06-08 14:50:00,87.2,87.24,87.13,87.18,65215.0,71.7537,71.7866,71.6961,71.7373,65215.0
2018-06-08 15:00:00,87.18,87.18,87.06,87.09,90495.0,71.7373,71.7373,71.6385,71.6632,90495.0
2018-06-08 15:10:00,87.09,87.11,86.9,86.91,174471.0,71.6632,71.6797,71.5069,71.5151,174471.0
2018-06-08 15:20:00,86.92,87.09,86.91,87.06,111454.0,71.5233,71.6632,71.5151,71.6385,111454.0
2018-06-08 15:30:00,87.06,87.13,87.04,87.12,100877.0,71.6385,71.6961,71.6221,71.6879,100877.0
2018-06-08 15:40:00,87.12,87.14,87.07,87.08,149279.0,71.6879,71.7043,71.6467,71.655,149279.0
2018-06-08 15:50:00,87.08,87.18,87.03,87.16,477338.0,71.655,71.7373,71.6138,71.7208,477338.0
2018-06-11 09:30:00,86.91,87.05,86.61,86.72,88355.0,71.5151,71.6303,71.2682,71.3587,88355.0
2018-06-11 09:40:00,86.74,86.89,86.62,86.82,46281.0,71.3752,71.4986,71.2765,71.441,46281.0
2018-06-11 09:50:00,86.8,86.83,86.64,86.83,57843.0,71.4246,71.4493,71.2929,71.4493,57843.0
2018-06-11 10:00:00,86.81,86.85,86.49,86.6,63591.0,71.4328,71.4657,71.1695,71.26,63591.0
2018-06-11 10:10:00,86.57,86.69,86.44,86.45,86827.0,71.2353,71.3341,71.1283,71.1366,86827.0
2018-06-11 10:20:00,86.45,86.53,86.37,86.45,95656.0,71.1366,71.2024,71.0707,71.1366,95656.0
2018-06-11 10:30:00,86.47,87.02,86.15,86.29,388203.0,71.153,71.6056,70.8897,71.0049,388203.0
2018-06-11 10:40:00,86.29,86.37,86.04,86.37,242551.0,71.0049,71.0707,70.7992,71.0707,242551.0
2018-06-11 10:50:00,86.38,86.77,86.32,86.7,130996.0,71.079,71.3999,71.0296,71.3423,130996.0
2018-06-11 11:00:00,86.73,86.8,86.54,86.59,126415.0,71.367,71.4246,71.2106,71.2518,126415.0
2018-06-11 11:10:00,86.59,86.66,86.5,86.51,107257.0,71.2518,71.3094,71.1777,71.1859,107257.0
2018-06-11 11:20:00,86.52,86.65,86.49,86.65,97112.0,71.1942,71.3011,71.1695,71.3011,97112.0
2018-06-11 11:30:00,86.65,86.68,86.56,86.59,57372.0,71.3011,71.3258,71.2271,71.2518,57372.0
2018-06-11 11:40:00,86.59,86.65,86.56,86.61,81375.0,71.2518,71.3011,71.2271,71.2682,81375.0
2018-06-11 11:50:00,86.62,86.68,86.6,86.6,68527.0,71.2765,71.3258,71.26,71.26,68527.0
2018-06-11 12:00:00,86.6,86.68,86.56,86.64,51943.0,71.26,71.3258,71.2271,71.2929,51943.0
2018-06-11 12:10:00,86.64,86.66,86.5,86.61,50450.0,71.2929,71.3094,71.1777,71.2682,50450.0
2018-06-11 12:20:00,86.61,86.72,86.61,86.72,41933.0,71.2682,71.3587,71.2682,71.3587,41933.0
2018-06-11 12:30:00,86.72,86.85,86.71,86.84,34226.0,71.3587,71.4657,71.3505,71.4575,34226.0
2018-06-11 12:40:00,86.85,86.86,86.79,86.8,40649.0,71.4657,71.4739,71.4163,71.4246,40649.0
2018-06-11 12:50:00,86.81,86.85,86.75,86.81,43567.0,71.4328,71.4657,71.3834,71.4328,43567.0
2018-06-11 13:00:00,86.82,86.86,86.81,86.85,41219.0,71.441,71.4739,71.4328,71.4657,41219.0
2018-06-11 13:10:00,86.85,86.87,86.81,86.85,25190.0,71.4657,71.4822,71.4328,71.4657,25190.0
2018-06-11 13:20:00,86.83,86.86,86.83,86.85,28458.0,71.4493,71.4739,71.4493,71.4657,28458.0
2018-06-11 13:30:00,86.84,86.91,86.83,86.86,50531.0,71.4575,71.5151,71.4493,71.4739,50531.0
2018-06-11 13:40:00,86.86,86.87,86.8,86.82,31730.0,71.4739,71.4822,71.4246,71.441,31730.0
2018-06-11 13:50:00,86.83,86.86,86.72,86.75,51148.0,71.4493,71.4739,71.3587,71.3834,51148.0
2018-06-11 14:00:00,86.75,86.75,86.68,86.72,36375.0,71.3834,71.3834,71.3258,71.3587,36375.0
2018-06-11 14:10:00,86.72,86.72,86.67,86.71,38662.0,71.3587,71.3587,71.3176,71.3505,38662.0
2018-06-11 14:20:00,86.7,86.77,86.7,86.75,36117.0,71.3423,71.3999,71.3423,71.3834,36117.0
2018-06-11 14:30:00,86.76,86.92,86.75,86.91,45850.0,71.3917,71.5233,71.3834,71.5151,45850.0
2018-06-11 14:40:00,86.9,86.94,86.88,86.9,44013.0,71.5069,71.5398,71.4904,71.5069,44013.0
2018-06-11 14:50:00,86.9,86.95,86.87,86.94,52796.0,71.5069,71.548,71.4822,71.5398,52796.0
2018-06-11 15:00:00,86.94,86.94,86.78,86.83,76964.0,71.5398,71.5398,71.4081,71.4493,76964.0
2018-06-11 15:10:00,86.83,86.87,86.76,86.77,52308.0,71.4493,71.4822,71.3917,71.3999,52308.0
2018-06-11 15:20:00,86.77,86.88,86.76,86.78,54948.0,71.3999,71.4904,71.3917,71.4081,54948.0
2018-06-11 15:30:00,86.78,86.87,86.73,86.8,66047.0,71.4081,71.4822,71.367,71.4246,66047.0
2018-06-11 15:40:00,86.79,86.8,86.7,86.78,113370.0,71.4163,71.4246,71.3423,71.4081,113370.0
2018-06-11 15:50:00,86.77,86.78,86.55,86.59,302757.0,71.3999,71.4081,71.2188,71.2518,302757.0
2018-06-12 09:30:00,86.93,87.2,86.64,86.79,196071.0,71.5315,71.7537,71.2929,71.4163,196071.0
2018-06-12 09:40:00,86.79,86.83,86.45,86.48,105596.0,71.4163,71.4493,71.1366,71.1612,105596.0
2018-06-12 09:50:00,86.51,86.66,86.35,86.51,262767.0,71.1859,71.3094,71.0543,71.1859,262767.0
2018-06-12 10:00:00,86.54,86.83,86.48,86.48,58033.0,71.2106,71.4493,71.1612,71.1612,58033.0
2018-06-12 10:10:00,86.49,86.67,86.43,86.43,86040.0,71.1695,71.3176,71.1201,71.1201,86040.0
2018-06-12 10:20:00,86.42,86.6,86.39,86.5,247021.0,71.1119,71.26,71.0872,71.1777,247021.0
2018-06-12 10:30:00,86.48,86.68,86.46,86.67,52078.0,71.1612,71.3258,71.1448,71.3176,52078.0
2018-06-12 10:40:00,86.67,86.8,86.61,86.75,59775.0,71.3176,71.4246,71.2682,71.3834,59775.0
2018-06-12 10:50:00,86.74,86.74,86.65,86.68,74549.0,71.3752,71.3752,71.3011,71.3258,74549.0
2018-06-12 11:00:00,86.67,86.76,86.63,86.68,73494.0,71.3176,71.3917,71.2847,71.3258,73494.0
2018-06-12 11:10:00,86.69,86.73,86.53,86.6,92859.0,71.3341,71.367,71.2024,71.26,92859.0
2018-06-12 11:20:00,86.6,86.69,86.6,86.68,55340.0,71.26,71.3341,71.26,71.3258,55340.0
2018-06-12 11:30:00,86.69,86.77,86.65,86.76,40838.0,71.3341,71.3999,71.3011,71.3917,40838.0
2018-06-12 11:40:00,86.76,86.8,86.68,86.69,39190.0,71.3917,71.4246,71.3258,71.3341,39190.0
2018-06-12 11:50:00,86.7,86.81,86.7,86.72,40106.0,71.3423,71.4328,71.3423,71.3587,40106.0
2018-06-12 12:00:00,86.71,86.8,86.71,86.8,25381.0,71.3505,71.4246,71.3505,71.4246,25381.0
2018-06-12 12:10:00,86.8,86.8,86.69,86.7,33544.0,71.4246,71.4246,71.3341,71.3423,33544.0
2018-06-12 12:20:00,86.71,86.71,86.62,86.64,43014.0,71.3505,71.3505,71.2765,71.2929,43014.0
2018-06-12 12:30:00,86.64,86.69,86.62,86.69,28538.0,71.2929,71.3341,71.2765,71.3341,28538.0
2018-06-12 12:40:00,86.7,86.72,86.62,86.68,36149.0,71.3423,71.3587,71.2765,71.3258,36149.0
2018-06-12 12:50:00,86.65,86.75,86.65,86.72,32692.0,71.3011,71.3834,71.3011,71.3587,32692.0
2018-06-12 13:00:00,86.72,86.73,86.62,86.65,32220.0,71.3587,71.367,71.2765,71.3011,32220.0
2018-06-12 13:10:00,86.65,86.72,86.61,86.63,59290.0,71.3011,71.3587,71.2682,71.2847,59290.0
2018-06-12 13:20:00,86.64,86.67,86.59,86.6,33014.0,71.2929,71.3176,71.2518,71.26,33014.0
2018-06-12 13:30:00,86.6,86.65,86.6,86.63,37120.0,71.26,71.3011,71.26,71.2847,37120.0
2018-06-12 13:40:00,86.62,86.65,86.57,86.65,36219.0,71.2765,71.3011,71.2353,71.3011,36219.0
2018-06-12 13:50:00,86.65,86.77,86.61,86.75,70032.0,71.3011,71.3999,71.2682,71.3834,70032.0
2018-06-12 14:00:00,86.75,86.81,86.73,86.73,48222.0,71.3834,71.4328,71.367,71.367,48222.0
2018-06-12 14:10:00,86.73,86.76,86.66,86.68,39083.0,71.367,71.3917,71.3094,71.3258,39083.0
2018-06-12 14:20:00,86.67,86.72,86.57,86.6,111170.0,71.3176,71.3587,71.2353,71.26,111170.0
2018-06-12 14:30:00,86.59,86.61,86.38,86.38,128384.0,71.2518,71.2682,71.079,71.079,128384.0
2018-06-12 14:40:00,86.4,86.51,86.4,86.48,69750.0,71.0954,71.1859,71.0954,71.1612,69750.0
2018-06-12 14:50:00,86.48,86.51,86.44,86.49,48313.0,71.1612,71.1859,71.1283,71.1695,48313.0
2018-06-12 15:00:00,86.48,86.57,86.47,86.5,64282.0,71.1612,71.2353,71.153,71.1777,64282.0
2018-06-12 15:10:00,86.51,86.59,86.49,86.56,74633.0,71.1859,71.2518,71.1695,71.2271,74633.0
2018-06-12 15:20:00,86.56,86.58,86.48,86.56,93483.0,71.2271,71.2435,71.1612,71.2271,93483.0
2018-06-12 15:30:00,86.56,86.58,86.5,86.55,96717.0,71.2271,71.2435,71.1777,71.2188,96717.0
2018-06-12 15:40:00,86.56,86.6,86.54,86.59,123267.0,71.2271,71.26,71.2106,71.2518,123267.0
2018-06-12 15:50:00,86.6,86.74,86.6,86.67,325924.0,71.26,71.3752,71.26,71.3176,325924.0
2018-06-13 09:30:00,86.73,86.9,86.28,86.35,203485.0,71.367,71.5069,70.9967,71.0543,203485.0
2018-06-13 09:40:00,86.34,86.5,86.24,86.45,77827.0,71.046,71.1777,70.9638,71.1366,77827.0
2018-06-13 09:50:00,86.45,86.72,86.45,86.61,29697.0,71.1366,71.3587,71.1366,71.2682,29697.0
2018-06-13 10:00:00,86.63,86.74,86.6,86.64,42237.0,71.2847,71.3752,71.26,71.2929,42237.0
2018-06-13 10:10:00,86.63,86.7,86.57,86.58,37598.0,71.2847,71.3423,71.2353,71.2435,37598.0
2018-06-13 10:20:00,86.59,86.66,86.42,86.46,59214.0,71.2518,71.3094,71.1119,71.1448,59214.0
2018-06-13 10:30:00,86.46,86.56,86.41,86.49,149332.0,71.1448,71.2271,71.1036,71.1695,149332.0
2018-06-13 10:40:00,86.48,86.49,86.39,86.4,23616.0,71.1612,71.1695,71.0872,71.0954,23616.0
2018-06-13 10:50:00,86.4,86.41,86.26,86.29,32361.0,71.0954,71.1036,70.9802,71.0049,32361.0
2018-06-13 11:00:00,86.3,86.34,86.16,86.29,70080.0,71.0131,71.046,70.8979,71.0049,70080.0
2018-06-13 11:10:00,86.28,86.32,86.14,86.18,49070.0,70.9967,71.0296,70.8815,70.9144,49070.0
2018-06-13 11:20:00,86.19,86.25,86.07,86.24,66414.0,70.9226,70.972,70.8239,70.9638,66414.0
2018-06-13 11:30:00,86.25,86.25,85.94,85.99,71030.0,70.972,70.972,70.7169,70.758,71030.0
2018-06-13 11:40:00,86.01,86.13,85.97,86.04,62309.0,70.7745,70.8732,70.7416,70.7992,62309.0
2018-06-13 11:50:00,86.05,86.12,86.0,86.06,40319.0,70.8074,70.865,70.7663,70.8156,40319.0
2018-06-13 12:00:00,86.07,86.1,86.01,86.02,66210.0,70.8239,70.8486,70.7745,70.7827,66210.0
2018-06-13 12:10:00,86.03,86.1,85.93,85.93,55436.0,70.791,70.8486,70.7087,70.7087,55436.0
2018-06-13 12:20:00,85.94,86.01,85.93,85.94,33725.0,70.7169,70.7745,70.7087,70.7169,33725.0
2018-06-13 12:30:00,85.93,86.01,85.86,85.99,55126.0,70.7087,70.7745,70.6511,70.758,55126.0
2018-06-13 12:40:00,85.98,86.12,85.93,86.08,33178.0,70.7498,70.865,70.7087,70.8321,33178.0
2018-06-13 12:50:00,86.08,86.08,85.99,85.99,39420.0,70.8321,70.8321,70.758,70.758,39420.0
2018-06-13 13:00:00,86.0,86.03,85.99,86.0,44348.0,70.7663,70.791,70.758,70.7663,44348.0
2018-06-13 13:10:00,86.0,86.04,85.86,85.88,51123.0,70.7663,70.7992,70.6511,70.6675,51123.0
2018-06-13 13:20:00,85.87,85.88,85.75,85.85,68701.0,70.6593,70.6675,70.5606,70.6428,68701.0
2018-06-13 13:30:00,85.85,85.91,85.83,85.9,30990.0,70.6428,70.6922,70.6264,70.684,30990.0
2018-06-13 13:40:00,85.91,85.94,85.83,85.87,42678.0,70.6922,70.7169,70.6264,70.6593,42678.0
2018-06-13 13:50:00,85.87,85.9,85.75,85.8,51695.0,70.6593,70.684,70.5606,70.6017,51695.0
2018-06-13 14:00:00,85.79,85.86,85.57,85.57,76632.0,70.5935,70.6511,70.4124,70.4124,76632.0
2018-06-13 14:10:00,85.57,85.95,85.56,85.85,55481.0,70.4124,70.7251,70.4042,70.6428,55481.0
2018-06-13 14:20:00,85.86,85.94,85.84,85.93,65126.0,70.6511,70.7169,70.6346,70.7087,65126.0
2018-06-13 14:30:00,85.93,85.94,85.74,85.92,113225.0,70.7087,70.7169,70.5523,70.7004,113225.0
2018-06-13 14:40:00,85.92,85.99,85.72,85.76,62099.0,70.7004,70.758,70.5359,70.5688,62099.0
2018-06-13 14:50:00,85.77,85.95,85.77,85.93,43687.0,70.577,70.7251,70.577,70.7087,43687.0
2018-06-13 15:00:00,85.94,86.02,85.91,85.93,62754.0,70.7169,70.7827,70.6922,70.7087,62754.0
2018-06-13 15:10:00,85.94,86.01,85.91,85.94,72171.0,70.7169,70.7745,70.6922,70.7169,72171.0
2018-06-13 15:20:00,85.94,85.97,85.81,85.81,89217.0,70.7169,70.7416,70.6099,70.6099,89217.0
2018-06-13 15:30:00,85.81,85.9,85.76,85.86,72279.0,70.6099,70.684,70.5688,70.6511,72279.0
2018-06-13 15:40:00,85.85,85.92,85.79,85.81,123947.0,70.6428,70.7004,70.5935,70.6099,123947.0
2018-06-13 15:50:00,85.8,85.96,85.77,85.85,360800.0,70.6017,70.7334,70.577,70.6428,360800.0
2018-06-14 09:30:00,86.12,86.2,85.92,86.14,113379.0,70.865,70.9308,70.7004,70.8815,113379.0
2018-06-14 09:40:00,86.18,86.41,86.13,86.37,90106.0,70.9144,71.1036,70.8732,71.0707,90106.0
2018-06-14 09:50:00,86.38,86.52,86.3,86.3,69465.0,71.079,71.1942,71.0131,71.0131,69465.0
2018-06-14 10:00:00,86.3,86.52,86.26,86.52,59943.0,71.0131,71.1942,70.9802,71.1942,59943.0
2018-06-14 10:10:00,86.53,86.59,86.41,86.47,84101.0,71.2024,71.2518,71.1036,71.153,84101.0
2018-06-14 10:20:00,86.48,86.53,86.42,86.51,67030.0,71.1612,71.2024,71.1119,71.1859,67030.0
2018-06-14 10:30:00,86.51,86.63,86.47,86.52,74807.0,71.1859,71.2847,71.153,71.1942,74807.0
2018-06-14 10:40:00,86.53,86.54,86.35,86.44,71358.0,71.2024,71.2106,71.0543,71.1283,71358.0
2018-06-14 10:50:00,86.43,86.43,86.04,86.16,65218.0,71.1201,71.1201,70.7992,70.8979,65218.0
2018-06-14 11:00:00,86.15,86.18,86.01,86.06,40624.0,70.8897,70.9144,70.7745,70.8156,40624.0
2018-06-14 11:10:00,86.07,86.14,85.95,86.1,62512.0,70.8239,70.8815,70.7251,70.8486,62512.0
2018-06-14 11:20:00,86.1,86.2,86.03,86.15,66193.0,70.8486,70.9308,70.791,70.8897,66193.0
2018-06-14 11:30:00,86.13,86.2,86.13,86.15,43922.0,70.8732,70.9308,70.8732,70.8897,43922.0
2018-06-14 11:40:00,86.16,86.19,86.04,86.05,56853.0,70.8979,70.9226,70.7992,70.8074,56853.0
2018-06-14 11:50:00,86.05,86.08,85.97,85.98,47384.0,70.8074,70.8321,70.7416,70.7498,47384.0
2018-06-14 12:00:00,85.98,86.02,85.93,86.02,53145.0,70.7498,70.7827,70.7087,70.7827,53145.0
2018-06-14 12:10:00,86.03,86.13,86.0,86.13,125563.0,70.791,70.8732,70.7663,70.8732,125563.0
2018-06-14 12:20:00,86.11,86.14,85.94,85.97,47460.0,70.8568,70.8815,70.7169,70.7416,47460.0
2018-06-14 12:30:00,85.97,86.0,85.93,85.93,39505.0,70.7416,70.7663,70.7087,70.7087,39505.0
2018-06-14 12:40:00,85.94,86.1,85.94,86.04,28874.0,70.7169,70.8486,70.7169,70.7992,28874.0
2018-06-14 12:50:00,86.05,86.25,86.05,86.17,53096.0,70.8074,70.972,70.8074,70.9062,53096.0
2018-06-14 13:00:00,86.18,86.33,86.18,86.33,22623.0,70.9144,71.0378,70.9144,71.0378,22623.0
2018-06-14 13:10:00,86.33,86.37,86.28,86.3,27468.0,71.0378,71.0707,70.9967,71.0131,27468.0
2018-06-14 13:20:00,86.3,86.32,86.24,86.25,40479.0,71.0131,71.0296,70.9638,70.972,40479.0
2018-06-14 13:30:00,86.25,86.28,86.13,86.14,60067.0,70.972,70.9967,70.8732,70.8815,60067.0
2018-06-14 13:40:00,86.13,86.34,86.09,86.3,84572.0,70.8732,71.046,70.8403,71.0131,84572.0
2018-06-14 13:50:00,86.3,86.39,86.29,86.3,21185.0,71.0131,71.0872,71.0049,71.0131,21185.0
2018-06-14 14:00:00,86.32,86.33,86.26,86.28,19605.0,71.0296,71.0378,70.9802,70.9967,19605.0
2018-06-14 14:10:00,86.27,86.33,86.24,86.25,41888.0,70.9884,71.0378,70.9638,70.972,41888.0
2018-06-14 14:20:00,86.27,86.35,86.23,86.29,51192.0,70.9884,71.0543,70.9555,71.0049,51192.0
2018-06-14 14:30:00,86.27,86.35,86.21,86.35,44459.0,70.9884,71.0543,70.9391,71.0543,44459.0
2018-06-14 14:40:00,86.35,86.54,86.34,86.52,48892.0,71.0543,71.2106,71.046,71.1942,48892.0
2018-06-14 14:50:00,86.53,86.58,86.43,86.43,47587.0,71.2024,71.2435,71.1201,71.1201,47587.0
2018-06-14 15:00:00,86.44,86.52,86.4,86.52,64034.0,71.1283,71.1942,71.0954,71.1942,64034.0
2018-06-14 15:10:00,86.52,86.63,86.51,86.53,112790.0,71.1942,71.2847,71.1859,71.2024,112790.0
2018-06-14 15:20:00,86.53,86.64,86.52,86.64,62956.0,71.2024,71.2929,71.1942,71.2929,62956.0
2018-06-14 15:30:00,86.63,86.66,86.54,86.58,108502.0,71.2847,71.3094,71.2106,71.2435,108502.0
2018-06-14 15:40:00,86.57,86.65,86.52,86.55,122738.0,71.2353,71.3011,71.1942,71.2188,122738.0
2018-06-14 15:50:00,86.55,86.6,86.42,86.58,359310.0,71.2188,71.26,71.1119,71.2435,359310.0
2018-06-15 09:30:00,86.73,86.99,86.52,86.76,1169330.0,71.367,71.5809,71.1942,71.3917,1169330.0
2018-06-15 09:40:00,86.78,86.83,86.53,86.7,66000.0,71.4081,71.4493,71.2024,71.3423,66000.0
2018-06-15 09:50:00,86.74,86.82,86.59,86.77,49705.0,71.3752,71.441,71.2518,71.3999,49705.0
2018-06-15 10:00:00,86.77,86.83,86.67,86.67,120839.0,71.3999,71.4493,71.3176,71.3176,120839.0
2018-06-15 10:10:00,86.67,86.67,86.38,86.44,93581.0,71.3176,71.3176,71.079,71.1283,93581.0
2018-06-15 10:20:00,86.45,86.49,86.36,86.37,89132.0,71.1366,71.1695,71.0625,71.0707,89132.0
2018-06-15 10:30:00,86.38,86.38,85.9,85.92,103430.0,71.079,71.079,70.684,70.7004,103430.0
2018-06-15 10:40:00,85.93,86.42,85.92,86.38,51770.0,70.7087,71.1119,70.7004,71.079,51770.0
2018-06-15 10:50:00,86.45,86.58,86.39,86.54,48940.0,71.1366,71.2435,71.0872,71.2106,48940.0
2018-06-15 11:00:00,86.55,86.81,86.51,86.76,50297.0,71.2188,71.4328,71.1859,71.3917,50297.0
2018-06-15 11:10:00,86.74,86.88,86.74,86.84,69553.0,71.3752,71.4904,71.3752,71.4575,69553.0
2018-06-15 11:20:00,86.84,86.87,86.61,86.62,51046.0,71.4575,71.4822,71.2682,71.2765,51046.0
2018-06-15 11:30:00,86.62,86.65,86.42,86.45,67432.0,71.2765,71.3011,71.1119,71.1366,67432.0
2018-06-15 11:40:00,86.45,86.66,86.44,86.62,98525.0,71.1366,71.3094,71.1283,71.2765,98525.0
2018-06-15 11:50:00,86.61,86.73,86.51,86.67,60789.0,71.2682,71.367,71.1859,71.3176,60789.0
2018-06-15 12:00:00,86.65,86.69,86.6,86.63,63986.0,71.3011,71.3341,71.26,71.2847,63986.0
2018-06-15 12:10:00,86.64,86.64,86.55,86.62,43957.0,71.2929,71.2929,71.2188,71.2765,43957.0
2018-06-15 12:20:00,86.62,86.64,86.56,86.62,31861.0,71.2765,71.2929,71.2271,71.2765,31861.0
2018-06-15 12:30:00,86.63,86.65,86.6,86.65,31602.0,71.2847,71.3011,71.26,71.3011,31602.0
2018-06-15 12:40:00,86.65,86.78,86.64,86.71,43229.0,71.3011,71.4081,71.2929,71.3505,43229.0
2018-06-15 12:50:00,86.7,86.85,86.67,86.8,33993.0,71.3423,71.4657,71.3176,71.4246,33993.0
2018-06-15 13:00:00,86.82,86.82,86.76,86.77,37204.0,71.441,71.441,71.3917,71.3999,37204.0
2018-06-15 13:10:00,86.76,86.77,86.61,86.65,35282.0,71.3917,71.3999,71.2682,71.3011,35282.0
2018-06-15 13:20:00,86.66,86.68,86.59,86.66,42866.0,71.3094,71.3258,71.2518,71.3094,42866.0
2018-06-15 13:30:00,86.65,86.65,86.6,86.6,23961.0,71.3011,71.3011,71.26,71.26,23961.0
2018-06-15 13:40:00,86.61,86.65,86.59,86.62,60631.0,71.2682,71.3011,71.2518,71.2765,60631.0
2018-06-15 13:50:00,86.6,86.64,86.47,86.48,100453.0,71.26,71.2929,71.153,71.1612,100453.0
2018-06-15 14:00:00,86.48,86.58,86.48,86.58,31636.0,71.1612,71.2435,71.1612,71.2435,31636.0
2018-06-15 14:10:00,86.59,86.6,86.52,86.57,41201.0,71.2518,71.26,71.1942,71.2353,41201.0
2018-06-15 14:20:00,86.58,86.81,86.57,86.81,41970.0,71.2435,71.4328,71.2353,71.4328,41970.0
2018-06-15 14:30:00,86.81,86.83,86.75,86.77,58827.0,71.4328,71.4493,71.3834,71.3999,58827.0
2018-06-15 14:40:00,86.78,86.82,86.75,86.76,79994.0,71.4081,71.441,71.3834,71.3917,79994.0
2018-06-15 14:50:00,86.75,86.81,86.73,86.78,58472.0,71.3834,71.4328,71.367,71.4081,58472.0
2018-06-15 15:00:00,86.78,86.79,86.72,86.77,85518.0,71.4081,71.4163,71.3587,71.3999,85518.0
2018-06-15 15:10:00,86.77,86.79,86.72,86.73,79115.0,71.3999,71.4163,71.3587,71.367,79115.0
2018-06-15 15:20:00,86.72,86.77,86.7,86.76,139562.0,71.3587,71.3999,71.3423,71.3917,139562.0
2018-06-15 15:30:00,86.76,86.79,86.74,86.79,116219.0,71.3917,71.4163,71.3752,71.4163,116219.0
2018-06-15 15:40:00,86.79,86.82,86.77,86.8,129900.0,71.4163,71.441,71.3999,71.4246,129900.0
2018-06-15 15:50:00,86.8,86.82,86.66,86.78,394847.0,71.4246,71.441,71.3094,71.4081,394847.0
2018-06-18 09:30:00,86.06,86.28,85.82,85.98,114625.0,70.8156,70.9967,70.6182,70.7498,114625.0
2018-06-18 09:40:00,85.98,86.08,85.98,86.01,85650.0,70.7498,70.8321,70.7498,70.7745,85650.0
2018-06-18 09:50:00,86.01,86.07,85.8,85.8,103714.0,70.7745,70.8239,70.6017,70.6017,103714.0
2018-06-18 10:00:00,85.81,85.88,85.69,85.72,58298.0,70.6099,70.6675,70.5112,70.5359,58298.0
2018-06-18 10:10:00,85.72,85.77,85.68,85.75,53290.0,70.5359,70.577,70.503,70.5606,53290.0
2018-06-18 10:20:00,85.76,85.85,85.66,85.67,53821.0,70.5688,70.6428,70.4865,70.4947,53821.0
2018-06-18 10:30:00,85.66,85.78,85.66,85.75,111673.0,70.4865,70.5852,70.4865,70.5606,111673.0
2018-06-18 10:40:00,85.75,85.85,85.72,85.82,90456.0,70.5606,70.6428,70.5359,70.6182,90456.0
2018-06-18 10:50:00,85.81,85.81,85.59,85.61,41834.0,70.6099,70.6099,70.4289,70.4454,41834.0
2018-06-18 11:00:00,85.63,85.8,85.63,85.8,43489.0,70.4618,70.6017,70.4618,70.6017,43489.0
2018-06-18 11:10:00,85.79,85.85,85.78,85.79,26970.0,70.5935,70.6428,70.5852,70.5935,26970.0
2018-06-18 11:20:00,85.8,85.94,85.79,85.93,41680.0,70.6017,70.7169,70.5935,70.7087,41680.0
2018-06-18 11:30:00,85.93,85.96,85.75,85.8,49381.0,70.7087,70.7334,70.5606,70.6017,49381.0
2018-06-18 11:40:00,85.79,85.94,85.73,85.94,53778.0,70.5935,70.7169,70.5441,70.7169,53778.0
2018-06-18 11:50:00,85.93,86.01,85.83,85.83,124868.0,70.7087,70.7745,70.6264,70.6264,124868.0
2018-06-18 12:00:00,85.84,86.08,85.83,86.08,31516.0,70.6346,70.8321,70.6264,70.8321,31516.0
2018-06-18 12:10:00,86.06,86.11,85.97,86.0,35420.0,70.8156,70.8568,70.7416,70.7663,35420.0
2018-06-18 12:20:00,86.01,86.02,85.92,85.93,28620.0,70.7745,70.7827,70.7004,70.7087,28620.0
2018-06-18 12:30:00,85.93,86.06,85.91,86.06,49789.0,70.7087,70.8156,70.6922,70.8156,49789.0
2018-06-18 12:40:00,86.04,86.07,86.01,86.06,18976.0,70.7992,70.8239,70.7745,70.8156,18976.0
2018-06-18 12:50:00,86.05,86.15,86.01,86.13,26841.0,70.8074,70.8897,70.7745,70.8732,26841.0
2018-06-18 13:00:00,86.14,86.22,86.13,86.18,19177.0,70.8815,70.9473,70.8732,70.9144,19177.0
2018-06-18 13:10:00,86.18,86.25,86.18,86.19,58486.0,70.9144,70.972,70.9144,70.9226,58486.0
2018-06-18 13:20:00,86.19,86.2,86.14,86.16,35772.0,70.9226,70.9308,70.8815,70.8979,35772.0
2018-06-18 13:30:00,86.17,86.2,86.14,86.18,26203.0,70.9062,70.9308,70.8815,70.9144,26203.0
2018-06-18 13:40:00,86.17,86.17,86.09,86.13,17028.0,70.9062,70.9062,70.8403,70.8732,17028.0
2018-06-18 13:50:00,86.13,86.16,86.05,86.15,28011.0,70.8732,70.8979,70.8074,70.8897,28011.0
2018-06-18 14:00:00,86.15,86.19,86.08,86.17,33271.0,70.8897,70.9226,70.8321,70.9062,33271.0
2018-06-18 14:10:00,86.17,86.17,86.08,86.12,42492.0,70.9062,70.9062,70.8321,70.865,42492.0
2018-06-18 14:20:00,86.12,86.15,86.07,86.11,30982.0,70.865,70.8897,70.8239,70.8568,30982.0
2018-06-18 14:30:00,86.1,86.18,86.1,86.18,32222.0,70.8486,70.9144,70.8486,70.9144,32222.0
2018-06-18 14:40:00,86.18,86.22,86.08,86.08,22488.0,70.9144,70.9473,70.8321,70.8321,22488.0
2018-06-18 14:50:00,86.1,86.1,85.94,85.96,28727.0,70.8486,70.8486,70.7169,70.7334,28727.0
2018-06-18 15:00:00,85.96,85.98,85.91,85.96,45151.0,70.7334,70.7498,70.6922,70.7334,45151.0
2018-06-18 15:10:00,85.97,85.98,85.93,85.94,114882.0,70.7416,70.7498,70.7087,70.7169,114882.0
2018-06-18 15:20:00,85.94,86.04,85.9,86.02,69267.0,70.7169,70.7992,70.684,70.7827,69267.0
2018-06-18 15:30:00,86.02,86.16,86.02,86.12,98192.0,70.7827,70.8979,70.7827,70.865,98192.0
2018-06-18 15:40:00,86.13,86.28,86.08,86.27,104661.0,70.8732,70.9967,70.8321,70.9884,104661.0
2018-06-18 15:50:00,86.26,86.3,86.21,86.24,220292.0,70.9802,71.0131,70.9391,70.9638,220292.0
2018-06-19 09:30:00,85.56,86.0,85.35,85.64,133540.0,70.4042,70.7663,70.2314,70.47,133540.0
2018-06-19 09:40:00,85.64,86.03,85.55,86.0,41942.0,70.47,70.791,70.396,70.7663,41942.0
2018-06-19 09:50:00,86.0,86.0,85.76,85.92,42792.0,70.7663,70.7663,70.5688,70.7004,42792.0
2018-06-19 10:00:00,85.91,86.18,85.88,86.06,44659.0,70.6922,70.9144,70.6675,70.8156,44659.0
2018-06-19 10:10:00,86.05,86.17,85.96,86.08,92294.0,70.8074,70.9062,70.7334,70.8321,92294.0
2018-06-19 10:20:00,86.07,86.18,85.99,86.18,98114.0,70.8239,70.9144,70.758,70.9144,98114.0
2018-06-19 10:30:00,86.18,86.21,86.07,86.08,108889.0,70.9144,70.9391,70.8239,70.8321,108889.0
2018-06-19 10:40:00,86.09,86.35,86.05,86.31,73827.0,70.8403,71.0543,70.8074,71.0214,73827.0
2018-06-19 10:50:00,86.31,86.35,86.08,86.11,101939.0,71.0214,71.0543,70.8321,70.8568,101939.0
2018-06-19 11:00:00,86.12,86.21,86.1,86.12,81998.0,70.865,70.9391,70.8486,70.865,81998.0
2018-06-19 11:10:00,86.13,86.21,86.1,86.2,111493.0,70.8732,70.9391,70.8486,70.9308,111493.0
2018-06-19 11:20:00,86.2,86.39,86.18,86.38,76995.0,70.9308,71.0872,70.9144,71.079,76995.0
2018-06-19 11:30:00,86.39,86.49,86.32,86.32,82384.0,71.0872,71.1695,71.0296,71.0296,82384.0
2018-06-19 11:40:00,86.32,86.42,86.24,86.42,90037.0,71.0296,71.1119,70.9638,71.1119,90037.0
2018-06-19 11:50:00,86.44,86.51,86.39,86.39,63356.0,71.1283,71.1859,71.0872,71.0872,63356.0
2018-06-19 12:00:00,86.4,86.4,86.3,86.39,44771.0,71.0954,71.0954,71.0131,71.0872,44771.0
2018-06-19 12:10:00,86.39,86.4,86.36,86.4,51459.0,71.0872,71.0954,71.0625,71.0954,51459.0
2018-06-19 12:20:00,86.39,86.4,86.22,86.26,46007.0,71.0872,71.0954,70.9473,70.9802,46007.0
2018-06-19 12:30:00,86.27,86.28,86.2,86.22,67639.0,70.9884,70.9967,70.9308,70.9473,67639.0
2018-06-19 12:40:00,86.22,86.22,86.16,86.2,51473.0,70.9473,70.9473,70.8979,70.9308,51473.0
2018-06-19 12:50:00,86.19,86.28,86.19,86.28,35352.0,70.9226,70.9967,70.9226,70.9967,35352.0
2018-06-19 13:00:00,86.29,86.35,86.29,86.33,39996.0,71.0049,71.0543,71.0049,71.0378,39996.0
2018-06-19 13:10:00,86.33,86.43,86.32,86.42,38146.0,71.0378,71.1201,71.0296,71.1119,38146.0
2018-06-19 13:20:00,86.41,86.43,86.35,86.36,49410.0,71.1036,71.1201,71.0543,71.0625,49410.0
2018-06-19 13:30:00,86.36,86.38,86.24,86.38,144812.0,71.0625,71.079,70.9638,71.079,144812.0
2018-06-19 13:40:00,86.39,86.5,86.38,86.48,104903.0,71.0872,71.1777,71.079,71.1612,104903.0
2018-06-19 13:50:00,86.48,86.57,86.48,86.5,100954.0,71.1612,71.2353,71.1612,71.1777,100954.0
2018-06-19 14:00:00,86.5,86.66,86.49,86.64,81868.0,71.1777,71.3094,71.1695,71.2929,81868.0
2018-06-19 14:10:00,86.64,86.66,86.5,86.53,70074.0,71.2929,71.3094,71.1777,71.2024,70074.0
2018-06-19 14:20:00,86.53,86.57,86.48,86.5,70618.0,71.2024,71.2353,71.1612,71.1777,70618.0
2018-06-19 14:30:00,86.5,86.59,86.5,86.58,56868.0,71.1777,71.2518,71.1777,71.2435,56868.0
2018-06-19 14:40:00,86.58,86.68,86.54,86.67,58713.0,71.2435,71.3258,71.2106,71.3176,58713.0
2018-06-19 14:50:00,86.68,86.81,86.67,86.78,80520.0,71.3258,71.4328,71.3176,71.4081,80520.0
2018-06-19 15:00:00,86.78,86.79,86.64,86.67,68880.0,71.4081,71.4163,71.2929,71.3176,68880.0
2018-06-19 15:10:00,86.67,86.72,86.55,86.57,92505.0,71.3176,71.3587,71.2188,71.2353,92505.0
2018-06-19 15:20:00,86.56,86.59,86.49,86.52,96623.0,71.2271,71.2518,71.1695,71.1942,96623.0
2018-06-19 15:30:00,86.52,86.57,86.45,86.53,85367.0,71.1942,71.2353,71.1366,71.2024,85367.0
2018-06-19 15:40:00,86.51,86.52,86.4,86.44,105245.0,71.1859,71.1942,71.0954,71.1283,105245.0
2018-06-19 15:50:00,86.44,86.75,86.43,86.65,398679.0,71.1283,71.3834,71.1201,71.3011,398679.0
2018-06-20 09:30:00,86.46,86.55,86.21,86.51,86408.0,71.1448,71.2188,70.9391,71.1859,86408.0
2018-06-20 09:40:00,86.5,86.67,86.31,86.54,108062.0,71.1777,71.3176,71.0214,71.2106,108062.0
2018-06-20 09:50:00,86.54,86.54,86.33,86.33,55536.0,71.2106,71.2106,71.0378,71.0378,55536.0
2018-06-20 10:00:00,86.37,86.47,86.31,86.34,139556.0,71.0707,71.153,71.0214,71.046,139556.0
2018-06-20 10:10:00,86.33,86.33,86.09,86.25,90751.0,71.0378,71.0378,70.8403,70.972,90751.0
2018-06-20 10:20:00,86.25,86.32,86.03,86.03,57604.0,70.972,71.0296,70.791,70.791,57604.0
2018-06-20 10:30:00,86.03,86.2,85.94,86.16,53126.0,70.791,70.9308,70.7169,70.8979,53126.0
2018-06-20 10:40:00,86.16,86.24,85.97,86.0,74384.0,70.8979,70.9638,70.7416,70.7663,74384.0
2018-06-20 10:50:00,86.0,86.04,85.83,85.97,89088.0,70.7663,70.7992,70.6264,70.7416,89088.0
2018-06-20 11:00:00,85.99,86.09,85.86,86.02,48190.0,70.758,70.8403,70.6511,70.7827,48190.0
2018-06-20 11:10:00,86.01,86.06,85.9,85.98,50222.0,70.7745,70.8156,70.684,70.7498,50222.0
2018-06-20 11:20:00,86.01,86.16,85.99,86.08,90097.0,70.7745,70.8979,70.758,70.8321,90097.0
2018-06-20 11:30:00,86.08,86.15,86.07,86.1,81024.0,70.8321,70.8897,70.8239,70.8486,81024.0
2018-06-20 11:40:00,86.08,86.11,85.97,86.04,61475.0,70.8321,70.8568,70.7416,70.7992,61475.0
2018-06-20 11:50:00,86.05,86.18,86.02,86.16,53196.0,70.8074,70.9144,70.7827,70.8979,53196.0
2018-06-20 12:00:00,86.17,86.37,86.13,86.33,86245.0,70.9062,71.0707,70.8732,71.0378,86245.0
2018-06-20 12:10:00,86.32,86.39,86.26,86.29,82261.0,71.0296,71.0872,70.9802,71.0049,82261.0
2018-06-20 12:20:00,86.29,86.32,86.23,86.26,37374.0,71.0049,71.0296,70.9555,70.9802,37374.0
2018-06-20 12:30:00,86.26,86.37,86.25,86.37,35982.0,70.9802,71.0707,70.972,71.0707,35982.0
2018-06-20 12:40:00,86.36,86.42,86.36,86.39,66290.0,71.0625,71.1119,71.0625,71.0872,66290.0
2018-06-20 12:50:00,86.38,86.41,86.3,86.34,30120.0,71.079,71.1036,71.0131,71.046,30120.0
2018-06-20 13:00:00,86.34,86.38,86.28,86.28,32054.0,71.046,71.079,70.9967,70.9967,32054.0
2018-06-20 13:10:00,86.29,86.31,86.18,86.22,35267.0,71.0049,71.0214,70.9144,70.9473,35267.0
2018-06-20 13:20:00,86.22,86.26,86.17,86.26,49490.0,70.9473,70.9802,70.9062,70.9802,49490.0
2018-06-20 13:30:00,86.26,86.3,86.19,86.2,46559.0,70.9802,71.0131,70.9226,70.9308,46559.0
2018-06-20 13:40:00,86.2,86.25,86.19,86.24,46732.0,70.9308,70.972,70.9226,70.9638,46732.0
2018-06-20 13:50:00,86.23,86.28,86.23,86.27,44217.0,70.9555,70.9967,70.9555,70.9884,44217.0
2018-06-20 14:00:00,86.27,86.28,86.18,86.26,60221.0,70.9884,70.9967,70.9144,70.9802,60221.0
2018-06-20 14:10:00,86.27,86.32,86.18,86.19,63755.0,70.9884,71.0296,70.9144,70.9226,63755.0
2018-06-20 14:20:00,86.2,86.25,86.18,86.2,55729.0,70.9308,70.972,70.9144,70.9308,55729.0
2018-06-20 14:30:00,86.2,86.22,86.15,86.16,59198.0,70.9308,70.9473,70.8897,70.8979,59198.0
2018-06-20 14:40:00,86.15,86.17,86.07,86.16,110362.0,70.8897,70.9062,70.8239,70.8979,110362.0
2018-06-20 14:50:00,86.16,86.21,86.14,86.17,102567.0,70.8979,70.9391,70.8815,70.9062,102567.0
2018-06-20 15:00:00,86.17,86.21,86.13,86.17,86907.0,70.9062,70.9391,70.8732,70.9062,86907.0
2018-06-20 15:10:00,86.17,86.23,86.15,86.15,96208.0,70.9062,70.9555,70.8897,70.8897,96208.0
2018-06-20 15:20:00,86.15,86.2,86.14,86.2,75507.0,70.8897,70.9308,70.8815,70.9308,75507.0
2018-06-20 15:30:00,86.2,86.25,86.18,86.22,110377.0,70.9308,70.972,70.9144,70.9473,110377.0
2018-06-20 15:40:00,86.21,86.22,86.14,86.15,128993.0,70.9391,70.9473,70.8815,70.8897,128993.0
2018-06-20 15:50:00,86.16,86.19,86.1,86.17,344002.0,70.8979,70.9226,70.8486,70.9062,344002.0
2018-06-21 09:30:00,86.28,86.35,85.91,86.33,131580.0,70.9967,71.0543,70.6922,71.0378,131580.0
2018-06-21 09:40:00,86.33,86.79,86.32,86.73,75521.0,71.0378,71.4163,71.0296,71.367,75521.0
2018-06-21 09:50:00,86.73,86.8,86.58,86.67,83524.0,71.367,71.4246,71.2435,71.3176,83524.0
2018-06-21 10:00:00,86.66,86.75,86.46,86.48,75553.0,71.3094,71.3834,71.1448,71.1612,75553.0
2018-06-21 10:10:00,86.48,86.49,86.3,86.31,55079.0,71.1612,71.1695,71.0131,71.0214,55079.0
2018-06-21 10:20:00,86.3,86.3,86.12,86.3,46364.0,71.0131,71.0131,70.865,71.0131,46364.0
2018-06-21 10:30:00,86.31,86.42,86.16,86.16,61908.0,71.0214,71.1119,70.8979,70.8979,61908.0
2018-06-21 10:40:00,86.15,86.2,85.92,86.09,84107.0,70.8897,70.9308,70.7004,70.8403,84107.0
2018-06-21 10:50:00,86.09,86.27,86.08,86.21,67201.0,70.8403,70.9884,70.8321,70.9391,67201.0
2018-06-21 11:00:00,86.21,86.29,86.13,86.22,68323.0,70.9391,71.0049,70.8732,70.9473,68323.0
2018-06-21 11:10:00,86.21,86.3,86.19,86.3,35466.0,70.9391,71.0131,70.9226,71.0131,35466.0
2018-06-21 11:20:00,86.3,86.32,86.09,86.11,48253.0,71.0131,71.0296,70.8403,70.8568,48253.0
2018-06-21 11:30:00,86.11,86.18,86.09,86.11,39948.0,70.8568,70.9144,70.8403,70.8568,39948.0
2018-06-21 11:40:00,86.11,86.11,85.99,86.1,45223.0,70.8568,70.8568,70.758,70.8486,45223.0
2018-06-21 11:50:00,86.1,86.13,85.94,85.95,48645.0,70.8486,70.8732,70.7169,70.7251,48645.0
2018-06-21 12:00:00,85.94,85.94,85.75,85.79,48197.0,70.7169,70.7169,70.5606,70.5935,48197.0
2018-06-21 12:10:00,85.79,85.8,85.71,85.73,30903.0,70.5935,70.6017,70.5276,70.5441,30903.0
2018-06-21 12:20:00,85.74,85.81,85.73,85.77,25423.0,70.5523,70.6099,70.5441,70.577,25423.0
2018-06-21 12:30:00,85.78,85.81,85.7,85.7,33772.0,70.5852,70.6099,70.5194,70.5194,33772.0
2018-06-21 12:40:00,85.7,85.76,85.63,85.75,55331.0,70.5194,70.5688,70.4618,70.5606,55331.0
2018-06-21 12:50:00,85.75,85.8,85.69,85.72,91811.0,70.5606,70.6017,70.5112,70.5359,91811.0
2018-06-21 13:00:00,85.72,85.83,85.69,85.83,31178.0,70.5359,70.6264,70.5112,70.6264,31178.0
2018-06-21 13:10:00,85.84,85.94,85.83,85.94,39630.0,70.6346,70.7169,70.6264,70.7169,39630.0
2018-06-21 13:20:00,85.94,86.03,85.91,86.02,38235.0,70.7169,70.791,70.6922,70.7827,38235.0
2018-06-21 13:30:00,86.02,86.05,85.99,86.01,38128.0,70.7827,70.8074,70.758,70.7745,38128.0
2018-06-21 13:40:00,86.01,86.04,85.94,86.02,36461.0,70.7745,70.7992,70.7169,70.7827,36461.0
2018-06-21 13:50:00,86.03,86.06,85.97,86.04,37445.0,70.791,70.8156,70.7416,70.7992,37445.0
2018-06-21 14:00:00,86.04,86.15,86.03,86.15,29428.0,70.7992,70.8897,70.791,70.8897,29428.0
2018-06-21 14:10:00,86.16,86.23,86.15,86.17,21936.0,70.8979,70.9555,70.8897,70.9062,21936.0
2018-06-21 14:20:00,86.16,86.17,86.12,86.14,36497.0,70.8979,70.9062,70.865,70.8815,36497.0
2018-06-21 14:30:00,86.14,86.21,86.09,86.11,39760.0,70.8815,70.9391,70.8403,70.8568,39760.0
2018-06-21 14:40:00,86.12,86.22,86.07,86.21,31270.0,70.865,70.9473,70.8239,70.9391,31270.0
2018-06-21 14:50:00,86.2,86.21,86.1,86.12,37221.0,70.9308,70.9391,70.8486,70.865,37221.0
2018-06-21 15:00:00,86.11,86.2,86.09,86.19,64826.0,70.8568,70.9308,70.8403,70.9226,64826.0
2018-06-21 15:10:00,86.19,86.19,86.07,86.1,91432.0,70.9226,70.9226,70.8239,70.8486,91432.0
2018-06-21 15:20:00,86.09,86.17,85.99,86.15,85600.0,70.8403,70.9062,70.758,70.8897,85600.0
2018-06-21 15:30:00,86.15,86.15,86.0,86.09,84011.0,70.8897,70.8897,70.7663,70.8403,84011.0
2018-06-21 15:40:00,86.08,86.19,85.98,86.19,96889.0,70.8321,70.9226,70.7498,70.9226,96889.0
2018-06-21 15:50:00,86.18,86.4,86.13,86.3,357711.0,70.9144,71.0954,70.8732,71.0131,357711.0
2018-06-22 09:30:00,86.66,86.9,86.61,86.86,147808.0,71.3094,71.5069,71.2682,71.4739,147808.0
2018-06-22 09:40:00,86.87,87.06,86.78,87.04,93014.0,71.4822,71.6385,71.4081,71.6221,93014.0
2018-06-22 09:50:00,87.06,87.19,87.0,87.09,71482.0,71.6385,71.7455,71.5891,71.6632,71482.0
2018-06-22 10:00:00,87.09,87.3,86.93,87.13,67636.0,71.6632,71.836,71.5315,71.6961,67636.0
2018-06-22 10:10:00,87.12,87.31,87.05,87.21,56021.0,71.6879,71.8442,71.6303,71.7619,56021.0
2018-06-22 10:20:00,87.2,87.2,86.91,87.09,54407.0,71.7537,71.7537,71.5151,71.6632,54407.0
2018-06-22 10:30:00,87.06,87.16,86.97,87.15,93716.0,71.6385,71.7208,71.5645,71.7126,93716.0
2018-06-22 10:40:00,87.13,87.43,87.12,87.36,63149.0,71.6961,71.943,71.6879,71.8854,63149.0
2018-06-22 10:50:00,87.35,87.4,87.32,87.38,85665.0,71.8771,71.9183,71.8525,71.9018,85665.0
2018-06-22 11:00:00,87.37,87.58,87.37,87.54,81182.0,71.8936,72.0664,71.8936,72.0335,81182.0
2018-06-22 11:10:00,87.54,87.55,87.42,87.46,111448.0,72.0335,72.0417,71.9347,71.9677,111448.0
2018-06-22 11:20:00,87.46,87.47,87.35,87.42,92346.0,71.9677,71.9759,71.8771,71.9347,92346.0
2018-06-22 11:30:00,87.41,87.44,87.32,87.38,71631.0,71.9265,71.9512,71.8525,71.9018,71631.0
2018-06-22 11:40:00,87.38,87.5,87.36,87.48,44800.0,71.9018,72.0006,71.8854,71.9841,44800.0
2018-06-22 11:50:00,87.48,87.51,87.38,87.43,71501.0,71.9841,72.0088,71.9018,71.943,71501.0
2018-06-22 12:00:00,87.44,87.44,87.31,87.39,33794.0,71.9512,71.9512,71.8442,71.9101,33794.0
2018-06-22 12:10:00,87.41,87.44,87.33,87.4,35777.0,71.9265,71.9512,71.8607,71.9183,35777.0
2018-06-22 12:20:00,87.39,87.5,87.39,87.5,21798.0,71.9101,72.0006,71.9101,72.0006,21798.0
2018-06-22 12:30:00,87.5,87.5,87.24,87.26,55229.0,72.0006,72.0006,71.7866,71.8031,55229.0
2018-06-22 12:40:00,87.25,87.38,87.24,87.32,22593.0,71.7949,71.9018,71.7866,71.8525,22593.0
2018-06-22 12:50:00,87.35,87.37,87.28,87.32,36608.0,71.8771,71.8936,71.8195,71.8525,36608.0
2018-06-22 13:00:00,87.32,87.41,87.27,87.41,32873.0,71.8525,71.9265,71.8113,71.9265,32873.0
2018-06-22 13:10:00,87.4,87.42,87.36,87.39,33295.0,71.9183,71.9347,71.8854,71.9101,33295.0
2018-06-22 13:20:00,87.39,87.43,87.32,87.32,32675.0,71.9101,71.943,71.8525,71.8525,32675.0
2018-06-22 13:30:00,87.33,87.33,87.26,87.33,23489.0,71.8607,71.8607,71.8031,71.8607,23489.0
2018-06-22 13:40:00,87.33,87.39,87.29,87.33,26079.0,71.8607,71.9101,71.8278,71.8607,26079.0
2018-06-22 13:50:00,87.32,87.37,87.32,87.36,47434.0,71.8525,71.8936,71.8525,71.8854,47434.0
2018-06-22 14:00:00,87.36,87.41,87.31,87.35,55765.0,71.8854,71.9265,71.8442,71.8771,55765.0
2018-06-22 14:10:00,87.35,87.38,87.31,87.36,61365.0,71.8771,71.9018,71.8442,71.8854,61365.0
2018-06-22 14:20:00,87.36,87.37,87.22,87.31,63494.0,71.8854,71.8936,71.7702,71.8442,63494.0
2018-06-22 14:30:00,87.31,87.36,87.22,87.27,55738.0,71.8442,71.8854,71.7702,71.8113,55738.0
2018-06-22 14:40:00,87.27,87.32,87.25,87.29,59861.0,71.8113,71.8525,71.7949,71.8278,59861.0
2018-06-22 14:50:00,87.3,87.3,87.2,87.22,87032.0,71.836,71.836,71.7537,71.7702,87032.0
2018-06-22 15:00:00,87.22,87.23,87.19,87.22,56987.0,71.7702,71.7784,71.7455,71.7702,56987.0
2018-06-22 15:10:00,87.22,87.26,87.18,87.18,75835.0,71.7702,71.8031,71.7373,71.7373,75835.0
2018-06-22 15:20:00,87.17,87.17,87.05,87.05,74221.0,71.729,71.729,71.6303,71.6303,74221.0
2018-06-22 15:30:00,87.06,87.08,86.96,86.96,138152.0,71.6385,71.655,71.5562,71.5562,138152.0
2018-06-22 15:40:00,86.97,87.01,86.86,86.91,190719.0,71.5645,71.5974,71.4739,71.5151,190719.0
2018-06-22 15:50:00,86.9,86.95,86.69,86.8,493181.0,71.5069,71.548,71.3341,71.4246,493181.0
2018-06-25 09:30:00,86.7,86.74,86.21,86.31,138802.0,71.3423,71.3752,70.9391,71.0214,138802.0
2018-06-25 09:40:00,86.3,86.56,86.28,86.37,116987.0,71.0131,71.2271,70.9967,71.0707,116987.0
2018-06-25 09:50:00,86.37,86.57,86.34,86.4,56686.0,71.0707,71.2353,71.046,71.0954,56686.0
2018-06-25 10:00:00,86.37,86.47,86.17,86.24,86850.0,71.0707,71.153,70.9062,70.9638,86850.0
2018-06-25 10:10:00,86.24,86.3,86.0,86.09,124059.0,70.9638,71.0131,70.7663,70.8403,124059.0
2018-06-25 10:20:00,86.09,86.45,86.03,86.36,87440.0,70.8403,71.1366,70.791,71.0625,87440.0
2018-06-25 10:30:00,86.36,86.42,86.23,86.26,71219.0,71.0625,71.1119,70.9555,70.9802,71219.0
2018-06-25 10:40:00,86.26,86.46,86.24,86.4,83829.0,70.9802,71.1448,70.9638,71.0954,83829.0
2018-06-25 10:50:00,86.39,86.4,86.19,86.22,107351.0,71.0872,71.0954,70.9226,70.9473,107351.0
2018-06-25 11:00:00,86.22,86.34,86.11,86.11,62544.0,70.9473,71.046,70.8568,70.8568,62544.0
2018-06-25 11:10:00,86.11,86.18,86.05,86.12,128510.0,70.8568,70.9144,70.8074,70.865,128510.0
2018-06-25 11:20:00,86.13,86.13,85.75,85.79,70499.0,70.8732,70.8732,70.5606,70.5935,70499.0
2018-06-25 11:30:00,85.79,85.84,85.66,85.71,74061.0,70.5935,70.6346,70.4865,70.5276,74061.0
2018-06-25 11:40:00,85.71,86.0,85.7,85.97,64214.0,70.5276,70.7663,70.5194,70.7416,64214.0
2018-06-25 11:50:00,85.95,85.97,85.83,85.9,80571.0,70.7251,70.7416,70.6264,70.684,80571.0
2018-06-25 12:00:00,85.9,85.91,85.75,85.78,208644.0,70.684,70.6922,70.5606,70.5852,208644.0
2018-06-25 12:10:00,85.79,86.0,85.79,85.98,154539.0,70.5935,70.7663,70.5935,70.7498,154539.0
2018-06-25 12:20:00,85.97,86.17,85.95,86.14,90579.0,70.7416,70.9062,70.7251,70.8815,90579.0
2018-06-25 12:30:00,86.13,86.22,86.07,86.12,59688.0,70.8732,70.9473,70.8239,70.865,59688.0
2018-06-25 12:40:00,86.13,86.27,86.13,86.21,82481.0,70.8732,70.9884,70.8732,70.9391,82481.0
2018-06-25 12:50:00,86.22,86.34,86.21,86.27,48100.0,70.9473,71.046,70.9391,70.9884,48100.0
2018-06-25 13:00:00,86.28,86.28,86.09,86.12,58035.0,70.9967,70.9967,70.8403,70.865,58035.0
2018-06-25 13:10:00,86.13,86.2,86.07,86.15,66402.0,70.8732,70.9308,70.8239,70.8897,66402.0
2018-06-25 13:20:00,86.17,86.2,86.08,86.12,143167.0,70.9062,70.9308,70.8321,70.865,143167.0
2018-06-25 13:30:00,86.12,86.3,86.12,86.27,54018.0,70.865,71.0131,70.865,70.9884,54018.0
2018-06-25 13:40:00,86.26,86.38,86.24,86.31,34206.0,70.9802,71.079,70.9638,71.0214,34206.0
2018-06-25 13:50:00,86.31,86.34,86.25,86.32,97966.0,71.0214,71.046,70.972,71.0296,97966.0
2018-06-25 14:00:00,86.33,86.36,86.22,86.23,79465.0,71.0378,71.0625,70.9473,70.9555,79465.0
2018-06-25 14:10:00,86.23,86.34,86.23,86.23,67965.0,70.9555,71.046,70.9555,70.9555,67965.0
2018-06-25 14:20:00,86.24,86.31,86.23,86.28,88883.0,70.9638,71.0214,70.9555,70.9967,88883.0
2018-06-25 14:30:00,86.27,86.29,86.13,86.14,142037.0,70.9884,71.0049,70.8732,70.8815,142037.0
2018-06-25 14:40:00,86.14,86.22,86.13,86.16,127899.0,70.8815,70.9473,70.8732,70.8979,127899.0
2018-06-25 14:50:00,86.16,86.24,86.1,86.21,166681.0,70.8979,70.9638,70.8486,70.9391,166681.0
2018-06-25 15:00:00,86.2,86.3,86.15,86.25,113826.0,70.9308,71.0131,70.8897,70.972,113826.0
2018-06-25 15:10:00,86.26,86.37,86.18,86.37,146612.0,70.9802,71.0707,70.9144,71.0707,146612.0
2018-06-25 15:20:00,86.37,86.38,86.3,86.34,97296.0,71.0707,71.079,71.0131,71.046,97296.0
2018-06-25 15:30:00,86.34,86.8,86.29,86.78,151630.0,71.046,71.4246,71.0049,71.4081,151630.0
2018-06-25 15:40:00,86.78,86.82,86.57,86.65,219189.0,71.4081,71.441,71.2353,71.3011,219189.0
2018-06-25 15:50:00,86.65,86.95,86.6,86.74,425931.0,71.3011,71.548,71.26,71.3752,425931.0
2018-06-26 09:30:00,86.72,86.74,86.36,86.45,138548.0,71.3587,71.3752,71.0625,71.1366,138548.0
2018-06-26 09:40:00,86.45,86.73,86.45,86.64,142099.0,71.1366,71.367,71.1366,71.2929,142099.0
2018-06-26 09:50:00,86.62,86.99,86.53,86.95,51773.0,71.2765,71.5809,71.2024,71.548,51773.0
2018-06-26 10:00:00,86.92,87.02,86.84,86.85,49107.0,71.5233,71.6056,71.4575,71.4657,49107.0
2018-06-26 10:10:00,86.84,86.93,86.75,86.79,47579.0,71.4575,71.5315,71.3834,71.4163,47579.0
2018-06-26 10:20:00,86.8,86.93,86.73,86.78,46874.0,71.4246,71.5315,71.367,71.4081,46874.0
2018-06-26 10:30:00,86.78,86.81,86.61,86.69,51284.0,71.4081,71.4328,71.2682,71.3341,51284.0
2018-06-26 10:40:00,86.68,86.77,86.59,86.69,77220.0,71.3258,71.3999,71.2518,71.3341,77220.0
2018-06-26 10:50:00,86.68,86.78,86.65,86.76,45297.0,71.3258,71.4081,71.3011,71.3917,45297.0
2018-06-26 11:00:00,86.74,86.76,86.68,86.75,45639.0,71.3752,71.3917,71.3258,71.3834,45639.0
2018-06-26 11:10:00,86.75,86.84,86.74,86.74,40958.0,71.3834,71.4575,71.3752,71.3752,40958.0
2018-06-26 11:20:00,86.75,86.75,86.64,86.67,69461.0,71.3834,71.3834,71.2929,71.3176,69461.0
2018-06-26 11:30:00,86.68,86.86,86.63,86.85,82126.0,71.3258,71.4739,71.2847,71.4657,82126.0
2018-06-26 11:40:00,86.84,86.85,86.76,86.81,40374.0,71.4575,71.4657,71.3917,71.4328,40374.0
2018-06-26 11:50:00,86.81,86.89,86.79,86.87,73088.0,71.4328,71.4986,71.4163,71.4822,73088.0
2018-06-26 12:00:00,86.87,86.93,86.73,86.77,178637.0,71.4822,71.5315,71.367,71.3999,178637.0
2018-06-26 12:10:00,86.77,86.85,86.7,86.73,120969.0,71.3999,71.4657,71.3423,71.367,120969.0
2018-06-26 12:20:00,86.73,86.91,86.72,86.81,249165.0,71.367,71.5151,71.3587,71.4328,249165.0
2018-06-26 12:30:00,86.82,86.89,86.78,86.86,85613.0,71.441,71.4986,71.4081,71.4739,85613.0
2018-06-26 12:40:00,86.85,86.9,86.7,86.79,258652.0,71.4657,71.5069,71.3423,71.4163,258652.0
2018-06-26 12:50:00,86.79,86.8,86.73,86.75,62743.0,71.4163,71.4246,71.367,71.3834,62743.0
2018-06-26 13:00:00,86.76,86.84,86.7,86.84,66061.0,71.3917,71.4575,71.3423,71.4575,66061.0
2018-06-26 13:10:00,86.84,86.98,86.82,86.96,82910.0,71.4575,71.5727,71.441,71.5562,82910.0
2018-06-26 13:20:00,86.97,87.05,86.93,86.98,43402.0,71.5645,71.6303,71.5315,71.5727,43402.0
2018-06-26 13:30:00,86.98,86.98,86.92,86.95,74778.0,71.5727,71.5727,71.5233,71.548,74778.0
2018-06-26 13:40:00,86.95,86.97,86.86,86.96,63554.0,71.548,71.5645,71.4739,71.5562,63554.0
2018-06-26 13:50:00,86.95,87.02,86.88,87.02,71173.0,71.548,71.6056,71.4904,71.6056,71173.0
2018-06-26 14:00:00,87.02,87.18,87.01,87.09,102205.0,71.6056,71.7373,71.5974,71.6632,102205.0
2018-06-26 14:10:00,87.09,87.21,87.07,87.12,81539.0,71.6632,71.7619,71.6467,71.6879,81539.0
2018-06-26 14:20:00,87.12,87.21,87.07,87.07,74362.0,71.6879,71.7619,71.6467,71.6467,74362.0
2018-06-26 14:30:00,87.08,87.27,87.05,87.25,83037.0,71.655,71.8113,71.6303,71.7949,83037.0
2018-06-26 14:40:00,87.25,87.34,87.2,87.22,103718.0,71.7949,71.8689,71.7537,71.7702,103718.0
2018-06-26 14:50:00,87.22,87.24,87.1,87.15,107799.0,71.7702,71.7866,71.6714,71.7126,107799.0
2018-06-26 15:00:00,87.15,87.16,87.09,87.12,118278.0,71.7126,71.7208,71.6632,71.6879,118278.0
2018-06-26 15:10:00,87.13,87.16,87.09,87.13,103608.0,71.6961,71.7208,71.6632,71.6961,103608.0
2018-06-26 15:20:00,87.13,87.15,87.07,87.07,101969.0,71.6961,71.7126,71.6467,71.6467,101969.0
2018-06-26 15:30:00,87.08,87.15,87.07,87.13,145321.0,71.655,71.7126,71.6467,71.6961,145321.0
2018-06-26 15:40:00,87.13,87.13,86.94,86.95,272342.0,71.6961,71.6961,71.5398,71.548,272342.0
2018-06-26 15:50:00,86.94,86.96,86.81,86.87,619888.0,71.5398,71.5562,71.4328,71.4822,619888.0
2018-06-27 09:30:00,86.43,86.51,85.94,86.2,195231.0,71.1201,71.1859,70.7169,70.9308,195231.0
2018-06-27 09:40:00,86.15,86.37,86.0,86.23,50205.0,70.8897,71.0707,70.7663,70.9555,50205.0
2018-06-27 09:50:00,86.24,86.43,86.21,86.43,52118.0,70.9638,71.1201,70.9391,71.1201,52118.0
2018-06-27 10:00:00,86.42,86.5,86.02,86.07,102440.0,71.1119,71.1777,70.7827,70.8239,102440.0
2018-06-27 10:10:00,86.09,86.43,86.07,86.38,70463.0,70.8403,71.1201,70.8239,71.079,70463.0
2018-06-27 10:20:00,86.39,86.49,86.33,86.38,63346.0,71.0872,71.1695,71.0378,71.079,63346.0
2018-06-27 10:30:00,86.39,86.42,86.22,86.23,72258.0,71.0872,71.1119,70.9473,70.9555,72258.0
2018-06-27 10:40:00,86.24,86.28,86.07,86.17,69809.0,70.9638,70.9967,70.8239,70.9062,69809.0
2018-06-27 10:50:00,86.17,86.18,86.11,86.12,58552.0,70.9062,70.9144,70.8568,70.865,58552.0
2018-06-27 11:00:00,86.13,86.16,85.97,86.02,84197.0,70.8732,70.8979,70.7416,70.7827,84197.0
2018-06-27 11:10:00,86.01,86.17,85.95,86.17,72298.0,70.7745,70.9062,70.7251,70.9062,72298.0
2018-06-27 11:20:00,86.17,86.17,85.93,85.98,54288.0,70.9062,70.9062,70.7087,70.7498,54288.0
2018-06-27 11:30:00,85.98,86.25,85.97,86.2,90790.0,70.7498,70.972,70.7416,70.9308,90790.0
2018-06-27 11:40:00,86.19,86.3,86.11,86.22,50873.0,70.9226,71.0131,70.8568,70.9473,50873.0
2018-06-27 11:50:00,86.22,86.29,86.16,86.28,31846.0,70.9473,71.0049,70.8979,70.9967,31846.0
2018-06-27 12:00:00,86.29,86.4,86.26,86.28,30782.0,71.0049,71.0954,70.9802,70.9967,30782.0
2018-06-27 12:10:00,86.29,86.33,86.23,86.3,35303.0,71.0049,71.0378,70.9555,71.0131,35303.0
2018-06-27 12:20:00,86.29,86.34,86.26,86.26,27969.0,71.0049,71.046,70.9802,70.9802,27969.0
2018-06-27 12:30:00,86.26,86.27,86.11,86.11,81427.0,70.9802,70.9884,70.8568,70.8568,81427.0
2018-06-27 12:40:00,86.1,86.14,85.95,86.04,41553.0,70.8486,70.8815,70.7251,70.7992,41553.0
2018-06-27 12:50:00,86.03,86.13,85.97,85.97,49824.0,70.791,70.8732,70.7416,70.7416,49824.0
2018-06-27 13:00:00,85.95,86.04,85.79,85.81,47035.0,70.7251,70.7992,70.5935,70.6099,47035.0
2018-06-27 13:10:00,85.81,85.83,85.52,85.53,63026.0,70.6099,70.6264,70.3713,70.3795,63026.0
2018-06-27 13:20:00,85.54,85.71,85.54,85.62,58420.0,70.3878,70.5276,70.3878,70.4536,58420.0
2018-06-27 13:30:00,85.62,85.64,85.5,85.55,52833.0,70.4536,70.47,70.3548,70.396,52833.0
2018-06-27 13:40:00,85.55,85.67,85.52,85.56,51066.0,70.396,70.4947,70.3713,70.4042,51066.0
2018-06-27 13:50:00,85.55,85.7,85.48,85.66,104529.0,70.396,70.5194,70.3384,70.4865,104529.0
2018-06-27 14:00:00,85.62,85.74,85.53,85.53,41859.0,70.4536,70.5523,70.3795,70.3795,41859.0
2018-06-27 14:10:00,85.53,85.57,85.43,85.52,66366.0,70.3795,70.4124,70.2972,70.3713,66366.0
2018-06-27 14:20:00,85.53,85.66,85.51,85.53,61680.0,70.3795,70.4865,70.3631,70.3795,61680.0
2018-06-27 14:30:00,85.53,85.85,85.5,85.81,99634.0,70.3795,70.6428,70.3548,70.6099,99634.0
2018-06-27 14:40:00,85.82,85.9,85.7,85.7,67120.0,70.6182,70.684,70.5194,70.5194,67120.0
2018-06-27 14:50:00,85.71,85.72,85.56,85.62,55150.0,70.5276,70.5359,70.4042,70.4536,55150.0
2018-06-27 15:00:00,85.59,85.68,85.53,85.53,59260.0,70.4289,70.503,70.3795,70.3795,59260.0
2018-06-27 15:10:00,85.54,85.56,85.38,85.53,77017.0,70.3878,70.4042,70.2561,70.3795,77017.0
2018-06-27 15:20:00,85.53,85.81,85.52,85.77,88242.0,70.3795,70.6099,70.3713,70.577,88242.0
2018-06-27 15:30:00,85.78,85.79,85.66,85.7,112779.0,70.5852,70.5935,70.4865,70.5194,112779.0
2018-06-27 15:40:00,85.7,85.86,85.49,85.52,160604.0,70.5194,70.6511,70.3466,70.3713,160604.0
2018-06-27 15:50:00,85.51,85.71,85.46,85.49,479097.0,70.3631,70.5276,70.3219,70.3466,479097.0
2018-06-28 09:30:00,85.52,86.2,85.4,85.81,165453.0,70.3713,70.9308,70.2726,70.6099,165453.0
2018-06-28 09:40:00,85.79,85.8,85.56,85.69,106469.0,70.5935,70.6017,70.4042,70.5112,106469.0
2018-06-28 09:50:00,85.72,86.1,85.71,85.89,85040.0,70.5359,70.8486,70.5276,70.6758,85040.0
2018-06-28 10:00:00,85.9,86.0,85.77,85.78,65528.0,70.684,70.7663,70.577,70.5852,65528.0
2018-06-28 10:10:00,85.77,85.79,85.46,85.57,89336.0,70.577,70.5935,70.3219,70.4124,89336.0
2018-06-28 10:20:00,85.56,85.68,85.48,85.49,81789.0,70.4042,70.503,70.3384,70.3466,81789.0
2018-06-28 10:30:00,85.48,85.54,85.35,85.53,76501.0,70.3384,70.3878,70.2314,70.3795,76501.0
2018-06-28 10:40:00,85.53,85.64,85.47,85.58,52414.0,70.3795,70.47,70.3302,70.4207,52414.0
2018-06-28 10:50:00,85.56,85.9,85.5,85.82,77423.0,70.4042,70.684,70.3548,70.6182,77423.0
2018-06-28 11:00:00,85.83,85.89,85.68,85.7,64474.0,70.6264,70.6758,70.503,70.5194,64474.0
2018-06-28 11:10:00,85.7,85.88,85.66,85.82,74202.0,70.5194,70.6675,70.4865,70.6182,74202.0
2018-06-28 11:20:00,85.83,86.09,85.68,86.03,99043.0,70.6264,70.8403,70.503,70.791,99043.0
2018-06-28 11:30:00,86.02,86.21,85.97,86.14,70401.0,70.7827,70.9391,70.7416,70.8815,70401.0
2018-06-28 11:40:00,86.12,86.14,85.92,85.92,39546.0,70.865,70.8815,70.7004,70.7004,39546.0
2018-06-28 11:50:00,85.93,86.05,85.88,86.02,42232.0,70.7087,70.8074,70.6675,70.7827,42232.0
2018-06-28 12:00:00,86.03,86.1,85.87,85.89,35707.0,70.791,70.8486,70.6593,70.6758,35707.0
2018-06-28 12:10:00,85.89,85.95,85.84,85.93,36663.0,70.6758,70.7251,70.6346,70.7087,36663.0
2018-06-28 12:20:00,85.93,85.93,85.77,85.84,47293.0,70.7087,70.7087,70.577,70.6346,47293.0
2018-06-28 12:30:00,85.84,85.86,85.74,85.76,30461.0,70.6346,70.6511,70.5523,70.5688,30461.0
2018-06-28 12:40:00,85.75,85.76,85.62,85.7,51664.0,70.5606,70.5688,70.4536,70.5194,51664.0
2018-06-28 12:50:00,85.7,85.89,85.69,85.85,36553.0,70.5194,70.6758,70.5112,70.6428,36553.0
2018-06-28 13:00:00,85.87,85.92,85.77,85.82,47809.0,70.6593,70.7004,70.577,70.6182,47809.0
2018-06-28 13:10:00,85.83,85.96,85.8,85.86,30188.0,70.6264,70.7334,70.6017,70.6511,30188.0
2018-06-28 13:20:00,85.85,85.99,85.84,85.92,42885.0,70.6428,70.758,70.6346,70.7004,42885.0
2018-06-28 13:30:00,85.92,85.94,85.8,85.83,48178.0,70.7004,70.7169,70.6017,70.6264,48178.0
2018-06-28 13:40:00,85.84,85.93,85.81,85.83,65712.0,70.6346,70.7087,70.6099,70.6264,65712.0
2018-06-28 13:50:00,85.83,85.92,85.82,85.87,52659.0,70.6264,70.7004,70.6182,70.6593,52659.0
2018-06-28 14:00:00,85.87,85.96,85.85,85.92,47712.0,70.6593,70.7334,70.6428,70.7004,47712.0
2018-06-28 14:10:00,85.92,85.94,85.88,85.92,68028.0,70.7004,70.7169,70.6675,70.7004,68028.0
2018-06-28 14:20:00,85.93,86.09,85.93,86.06,48508.0,70.7087,70.8403,70.7087,70.8156,48508.0
2018-06-28 14:30:00,86.06,86.19,86.06,86.11,65211.0,70.8156,70.9226,70.8156,70.8568,65211.0
2018-06-28 14:40:00,86.11,86.16,86.02,86.1,58030.0,70.8568,70.8979,70.7827,70.8486,58030.0
2018-06-28 14:50:00,86.09,86.29,86.06,86.27,58552.0,70.8403,71.0049,70.8156,70.9884,58552.0
2018-06-28 15:00:00,86.28,86.29,86.15,86.27,80406.0,70.9967,71.0049,70.8897,70.9884,80406.0
2018-06-28 15:10:00,86.3,86.52,86.27,86.51,93558.0,71.0131,71.1942,70.9884,71.1859,93558.0
2018-06-28 15:20:00,86.51,86.54,86.34,86.35,100047.0,71.1859,71.2106,71.046,71.0543,100047.0
2018-06-28 15:30:00,86.36,86.39,86.22,86.22,133918.0,71.0625,71.0872,70.9473,70.9473,133918.0
2018-06-28 15:40:00,86.22,86.33,86.15,86.32,183307.0,70.9473,71.0378,70.8897,71.0296,183307.0
2018-06-28 15:50:00,86.31,86.39,86.23,86.34,489579.0,71.0214,71.0872,70.9555,71.046,489579.0
2018-06-29 09:30:00,84.68,86.24,84.58,85.89,480164.0,69.6801,70.9638,69.5978,70.6758,480164.0
2018-06-29 09:40:00,85.89,86.16,85.57,86.16,115639.0,70.6758,70.8979,70.4124,70.8979,115639.0
2018-06-29 09:50:00,86.14,86.27,85.91,86.18,90908.0,70.8815,70.9884,70.6922,70.9144,90908.0
2018-06-29 10:00:00,86.14,86.32,86.04,86.26,78534.0,70.8815,71.0296,70.7992,70.9802,78534.0
2018-06-29 10:10:00,86.27,86.38,86.05,86.38,125583.0,70.9884,71.079,70.8074,71.079,125583.0
2018-06-29 10:20:00,86.38,86.45,86.24,86.37,81482.0,71.079,71.1366,70.9638,71.0707,81482.0
2018-06-29 10:30:00,86.37,86.37,86.05,86.23,56133.0,71.0707,71.0707,70.8074,70.9555,56133.0
2018-06-29 10:40:00,86.22,86.28,86.2,86.26,47132.0,70.9473,70.9967,70.9308,70.9802,47132.0
2018-06-29 10:50:00,86.25,86.48,86.2,86.46,56791.0,70.972,71.1612,70.9308,71.1448,56791.0
2018-06-29 11:00:00,86.47,86.54,86.37,86.47,68977.0,71.153,71.2106,71.0707,71.153,68977.0
2018-06-29 11:10:00,86.48,86.52,86.31,86.38,60689.0,71.1612,71.1942,71.0214,71.079,60689.0
2018-06-29 11:20:00,86.38,86.51,86.37,86.48,40360.0,71.079,71.1859,71.0707,71.1612,40360.0
2018-06-29 11:30:00,86.48,86.54,86.24,86.31,70540.0,71.1612,71.2106,70.9638,71.0214,70540.0
2018-06-29 11:40:00,86.33,86.53,86.32,86.43,48207.0,71.0378,71.2024,71.0296,71.1201,48207.0
2018-06-29 11:50:00,86.43,86.43,86.26,86.34,69627.0,71.1201,71.1201,70.9802,71.046,69627.0
2018-06-29 12:00:00,86.35,86.58,86.35,86.56,53409.0,71.0543,71.2435,71.0543,71.2271,53409.0
2018-06-29 12:10:00,86.56,86.68,86.55,86.65,58038.0,71.2271,71.3258,71.2188,71.3011,58038.0
2018-06-29 12:20:00,86.64,86.65,86.44,86.48,37318.0,71.2929,71.3011,71.1283,71.1612,37318.0
2018-06-29 12:30:00,86.48,86.53,86.45,86.46,43244.0,71.1612,71.2024,71.1366,71.1448,43244.0
2018-06-29 12:40:00,86.47,86.49,86.34,86.38,56840.0,71.153,71.1695,71.046,71.079,56840.0
2018-06-29 12:50:00,86.37,86.38,86.25,86.35,36477.0,71.0707,71.079,70.972,71.0543,36477.0
2018-06-29 13:00:00,86.36,86.37,86.27,86.3,56210.0,71.0625,71.0707,70.9884,71.0131,56210.0
2018-06-29 13:10:00,86.31,86.36,86.2,86.26,58032.0,71.0214,71.0625,70.9308,70.9802,58032.0
2018-06-29 13:20:00,86.26,86.3,86.21,86.25,47209.0,70.9802,71.0131,70.9391,70.972,47209.0
2018-06-29 13:30:00,86.25,86.26,86.18,86.26,41448.0,70.972,70.9802,70.9144,70.9802,41448.0
2018-06-29 13:40:00,86.26,86.36,86.26,86.3,41416.0,70.9802,71.0625,70.9802,71.0131,41416.0
2018-06-29 13:50:00,86.29,86.31,86.15,86.19,34221.0,71.0049,71.0214,70.8897,70.9226,34221.0
2018-06-29 14:00:00,86.19,86.22,86.07,86.13,52415.0,70.9226,70.9473,70.8239,70.8732,52415.0
2018-06-29 14:10:00,86.13,86.17,86.08,86.13,48156.0,70.8732,70.9062,70.8321,70.8732,48156.0
2018-06-29 14:20:00,86.14,86.19,86.1,86.14,33387.0,70.8815,70.9226,70.8486,70.8815,33387.0
2018-06-29 14:30:00,86.14,86.14,85.99,86.02,40525.0,70.8815,70.8815,70.758,70.7827,40525.0
2018-06-29 14:40:00,86.02,86.06,85.95,86.05,41163.0,70.7827,70.8156,70.7251,70.8074,41163.0
2018-06-29 14:50:00,86.04,86.14,86.01,86.14,53586.0,70.7992,70.8815,70.7745,70.8815,53586.0
2018-06-29 15:00:00,86.14,86.21,86.13,86.13,49579.0,70.8815,70.9391,70.8732,70.8732,49579.0
2018-06-29 15:10:00,86.14,86.17,86.03,86.05,50230.0,70.8815,70.9062,70.791,70.8074,50230.0
2018-06-29 15:20:00,86.05,86.08,85.98,85.99,91068.0,70.8074,70.8321,70.7498,70.758,91068.0
2018-06-29 15:30:00,85.98,86.0,85.87,85.91,106223.0,70.7498,70.7663,70.6593,70.6922,106223.0
2018-06-29 15:40:00,85.91,85.98,85.79,85.81,155593.0,70.6922,70.7498,70.5935,70.6099,155593.0
2018-06-29 15:50:00,85.81,85.87,85.54,85.6,600666.0,70.6099,70.6593,70.3878,70.4371,600666.0
2018-07-02 09:30:00,84.38,84.67,83.6,84.52,483499.0,69.4332,69.6719,68.7914,69.5484,483499.0
2018-07-02 09:40:00,84.5,84.76,84.46,84.52,143713.0,69.532,69.7459,69.4991,69.5484,143713.0
2018-07-02 09:50:00,84.52,84.76,84.49,84.7,43293.0,69.5484,69.7459,69.5238,69.6966,43293.0
2018-07-02 10:00:00,84.7,85.03,84.68,84.92,93224.0,69.6966,69.9681,69.6801,69.8776,93224.0
2018-07-02 10:10:00,84.92,84.99,84.62,84.68,61261.0,69.8776,69.9352,69.6307,69.6801,61261.0
2018-07-02 10:20:00,84.69,85.01,84.68,85.01,64603.0,69.6883,69.9516,69.6801,69.9516,64603.0
2018-07-02 10:30:00,84.99,85.13,84.88,85.12,56750.0,69.9352,70.0504,69.8447,70.0422,56750.0
2018-07-02 10:40:00,85.11,85.3,85.07,85.1,58143.0,70.0339,70.1903,70.001,70.0257,58143.0
2018-07-02 10:50:00,85.1,85.16,85.01,85.1,73555.0,70.0257,70.0751,69.9516,70.0257,73555.0
2018-07-02 11:00:00,85.12,85.19,85.04,85.09,87995.0,70.0422,70.0998,69.9763,70.0175,87995.0
2018-07-02 11:10:00,85.1,85.12,84.96,85.01,37381.0,70.0257,70.0422,69.9105,69.9516,37381.0
2018-07-02 11:20:00,85.0,85.56,84.93,85.53,177421.0,69.9434,70.4042,69.8858,70.3795,177421.0
2018-07-02 11:30:00,85.5,85.6,85.38,85.59,153367.0,70.3548,70.4371,70.2561,70.4289,153367.0
2018-07-02 11:40:00,85.57,85.77,85.57,85.73,283818.0,70.4124,70.577,70.4124,70.5441,283818.0
2018-07-02 11:50:00,85.73,85.74,85.54,85.56,60519.0,70.5441,70.5523,70.3878,70.4042,60519.0
2018-07-02 12:00:00,85.56,85.58,85.39,85.51,78656.0,70.4042,70.4207,70.2643,70.3631,78656.0
2018-07-02 12:10:00,85.5,85.52,85.41,85.47,85479.0,70.3548,70.3713,70.2808,70.3302,85479.0
2018-07-02 12:20:00,85.47,85.53,85.4,85.44,67725.0,70.3302,70.3795,70.2726,70.3055,67725.0
2018-07-02 12:30:00,85.44,85.55,85.43,85.5,57683.0,70.3055,70.396,70.2972,70.3548,57683.0
2018-07-02 12:40:00,85.51,85.54,85.48,85.52,55541.0,70.3631,70.3878,70.3384,70.3713,55541.0
2018-07-02 12:50:00,85.52,85.55,85.48,85.53,40598.0,70.3713,70.396,70.3384,70.3795,40598.0
2018-07-02 13:00:00,85.54,85.58,85.36,85.49,75095.0,70.3878,70.4207,70.2396,70.3466,75095.0
2018-07-02 13:10:00,85.49,85.5,85.35,85.36,73842.0,70.3466,70.3548,70.2314,70.2396,73842.0
2018-07-02 13:20:00,85.37,85.39,85.23,85.32,155816.0,70.2479,70.2643,70.1327,70.2067,155816.0
2018-07-02 13:30:00,85.32,85.47,85.31,85.46,51706.0,70.2067,70.3302,70.1985,70.3219,51706.0
2018-07-02 13:40:00,85.47,85.57,85.37,85.5,39255.0,70.3302,70.4124,70.2479,70.3548,39255.0
2018-07-02 13:50:00,85.49,85.55,85.49,85.52,40561.0,70.3466,70.396,70.3466,70.3713,40561.0
2018-07-02 14:00:00,85.52,85.72,85.5,85.63,33774.0,70.3713,70.5359,70.3548,70.4618,33774.0
2018-07-02 14:10:00,85.63,85.73,85.57,85.71,77936.0,70.4618,70.5441,70.4124,70.5276,77936.0
2018-07-02 14:20:00,85.7,85.85,85.64,85.84,61956.0,70.5194,70.6428,70.47,70.6346,61956.0
2018-07-02 14:30:00,85.85,85.87,85.63,85.66,45880.0,70.6428,70.6593,70.4618,70.4865,45880.0
2018-07-02 14:40:00,85.66,85.74,85.6,85.65,35550.0,70.4865,70.5523,70.4371,70.4783,35550.0
2018-07-02 14:50:00,85.66,85.68,85.58,85.6,35980.0,70.4865,70.503,70.4207,70.4371,35980.0
2018-07-02 15:00:00,85.61,85.66,85.55,85.59,33309.0,70.4454,70.4865,70.396,70.4289,33309.0
2018-07-02 15:10:00,85.59,85.7,85.59,85.7,76665.0,70.4289,70.5194,70.4289,70.5194,76665.0
2018-07-02 15:20:00,85.71,85.79,85.68,85.75,39528.0,70.5276,70.5935,70.503,70.5606,39528.0
2018-07-02 15:30:00,85.75,85.8,85.7,85.8,66788.0,70.5606,70.6017,70.5194,70.6017,66788.0
2018-07-02 15:40:00,85.8,85.87,85.7,85.85,88053.0,70.6017,70.6593,70.5194,70.6428,88053.0
2018-07-02 15:50:00,85.86,86.11,85.85,86.0,362552.0,70.6511,70.8568,70.6428,70.7663,362552.0
2018-07-03 09:30:00,85.28,86.73,85.28,86.7,463289.0,70.1738,71.367,70.1738,71.3423,463289.0
2018-07-03 09:40:00,86.66,86.87,86.46,86.61,84399.0,71.3094,71.4822,71.1448,71.2682,84399.0
2018-07-03 09:50:00,86.6,86.67,86.35,86.58,61131.0,71.26,71.3176,71.0543,71.2435,61131.0
2018-07-03 10:00:00,86.52,86.55,86.13,86.2,115266.0,71.1942,71.2188,70.8732,70.9308,115266.0
2018-07-03 10:10:00,86.22,86.39,86.06,86.07,120369.0,70.9473,71.0872,70.8156,70.8239,120369.0
2018-07-03 10:20:00,86.07,86.14,85.92,85.92,122536.0,70.8239,70.8815,70.7004,70.7004,122536.0
2018-07-03 10:30:00,85.94,86.05,85.89,86.01,101308.0,70.7169,70.8074,70.6758,70.7745,101308.0
2018-07-03 10:40:00,86.01,86.18,85.99,86.07,90182.0,70.7745,70.9144,70.758,70.8239,90182.0
2018-07-03 10:50:00,86.06,86.12,85.95,86.09,109362.0,70.8156,70.865,70.7251,70.8403,109362.0
2018-07-03 11:00:00,86.08,86.1,85.84,85.94,79765.0,70.8321,70.8486,70.6346,70.7169,79765.0
2018-07-03 11:10:00,85.93,86.1,85.9,86.04,70208.0,70.7087,70.8486,70.684,70.7992,70208.0
2018-07-03 11:20:00,86.04,86.17,85.96,86.1,67400.0,70.7992,70.9062,70.7334,70.8486,67400.0
2018-07-03 11:30:00,86.09,86.21,86.07,86.2,56770.0,70.8403,70.9391,70.8239,70.9308,56770.0
2018-07-03 11:40:00,86.2,86.27,86.18,86.27,61646.0,70.9308,70.9884,70.9144,70.9884,61646.0
2018-07-03 11:50:00,86.26,86.35,86.18,86.32,65312.0,70.9802,71.0543,70.9144,71.0296,65312.0
2018-07-03 12:00:00,86.34,86.35,86.09,86.15,66767.0,71.046,71.0543,70.8403,70.8897,66767.0
2018-07-03 12:10:00,86.14,86.26,86.13,86.26,65342.0,70.8815,70.9802,70.8732,70.9802,65342.0
2018-07-03 12:20:00,86.25,86.31,86.19,86.24,58166.0,70.972,71.0214,70.9226,70.9638,58166.0
2018-07-03 12:30:00,86.24,86.26,86.08,86.1,86365.0,70.9638,70.9802,70.8321,70.8486,86365.0
2018-07-03 12:40:00,86.1,86.17,85.92,85.94,90477.0,70.8486,70.9062,70.7004,70.7169,90477.0
2018-07-03 12:50:00,85.92,86.08,85.77,86.06,219836.0,70.7004,70.8321,70.577,70.8156,219836.0
2018-07-05 09:30:00,85.39,85.74,85.3,85.43,287830.0,70.6733,70.9629,70.5988,70.7064,287830.0
2018-07-05 09:40:00,85.45,85.77,85.38,85.55,61776.0,70.7229,70.9878,70.665,70.8057,61776.0
2018-07-05 09:50:00,85.57,85.7,85.53,85.65,49574.0,70.8222,70.9298,70.7891,70.8885,49574.0
2018-07-05 10:00:00,85.66,85.84,85.63,85.79,35936.0,70.8967,71.0457,70.8719,71.0043,35936.0
2018-07-05 10:10:00,85.78,85.82,85.53,85.64,35244.0,70.9961,71.0292,70.7891,70.8802,35244.0
2018-07-05 10:20:00,85.62,85.76,85.56,85.63,38699.0,70.8636,70.9795,70.814,70.8719,38699.0
2018-07-05 10:30:00,85.63,85.66,85.43,85.43,53127.0,70.8719,70.8967,70.7064,70.7064,53127.0
2018-07-05 10:40:00,85.42,85.56,85.37,85.52,39598.0,70.6981,70.814,70.6567,70.7809,39598.0
2018-07-05 10:50:00,85.51,85.7,85.42,85.63,63665.0,70.7726,70.9298,70.6981,70.8719,63665.0
2018-07-05 11:00:00,85.62,85.62,85.41,85.44,74121.0,70.8636,70.8636,70.6898,70.7147,74121.0
2018-07-05 11:10:00,85.44,85.57,85.37,85.42,71539.0,70.7147,70.8222,70.6567,70.6981,71539.0
2018-07-05 11:20:00,85.42,85.56,85.42,85.48,69735.0,70.6981,70.814,70.6981,70.7478,69735.0
2018-07-05 11:30:00,85.47,85.61,85.44,85.61,51431.0,70.7395,70.8554,70.7147,70.8554,51431.0
2018-07-05 11:40:00,85.6,85.61,85.49,85.6,43962.0,70.8471,70.8554,70.756,70.8471,43962.0
2018-07-05 11:50:00,85.59,85.71,85.54,85.56,49595.0,70.8388,70.9381,70.7974,70.814,49595.0
2018-07-05 12:00:00,85.56,85.85,85.55,85.8,41675.0,70.814,71.054,70.8057,71.0126,41675.0
2018-07-05 12:10:00,85.79,85.87,85.73,85.75,40595.0,71.0043,71.0705,70.9547,70.9712,40595.0
2018-07-05 12:20:00,85.75,85.89,85.75,85.79,33484.0,70.9712,71.0871,70.9712,71.0043,33484.0
2018-07-05 12:30:00,85.78,85.8,85.66,85.71,32320.0,70.9961,71.0126,70.8967,70.9381,32320.0
2018-07-05 12:40:00,85.7,85.79,85.7,85.72,29957.0,70.9298,71.0043,70.9298,70.9464,29957.0
2018-07-05 12:50:00,85.72,85.77,85.69,85.74,35642.0,70.9464,70.9878,70.9216,70.9629,35642.0
2018-07-05 13:00:00,85.76,85.85,85.72,85.77,43671.0,70.9795,71.054,70.9464,70.9878,43671.0
2018-07-05 13:10:00,85.77,85.79,85.74,85.75,31898.0,70.9878,71.0043,70.9629,70.9712,31898.0
2018-07-05 13:20:00,85.76,85.76,85.7,85.7,29902.0,70.9795,70.9795,70.9298,70.9298,29902.0
2018-07-05 13:30:00,85.69,85.72,85.6,85.66,35706.0,70.9216,70.9464,70.8471,70.8967,35706.0
2018-07-05 13:40:00,85.67,85.74,85.65,85.72,29596.0,70.905,70.9629,70.8885,70.9464,29596.0
2018-07-05 13:50:00,85.72,85.72,85.67,85.67,24597.0,70.9464,70.9464,70.905,70.905,24597.0
2018-07-05 14:00:00,85.68,85.84,85.62,85.64,57778.0,70.9133,71.0457,70.8636,70.8802,57778.0
2018-07-05 14:10:00,85.63,85.68,85.52,85.68,45100.0,70.8719,70.9133,70.7809,70.9133,45100.0
2018-07-05 14:20:00,85.7,85.72,85.66,85.68,32453.0,70.9298,70.9464,70.8967,70.9133,32453.0
2018-07-05 14:30:00,85.67,85.7,85.62,85.69,47731.0,70.905,70.9298,70.8636,70.9216,47731.0
2018-07-05 14:40:00,85.69,85.71,85.64,85.65,42134.0,70.9216,70.9381,70.8802,70.8885,42134.0
2018-07-05 14:50:00,85.66,85.69,85.6,85.69,85549.0,70.8967,70.9216,70.8471,70.9216,85549.0
2018-07-05 15:00:00,85.67,85.81,85.64,85.77,78244.0,70.905,71.0209,70.8802,70.9878,78244.0
2018-07-05 15:10:00,85.76,85.78,85.72,85.78,62585.0,70.9795,70.9961,70.9464,70.9961,62585.0
2018-07-05 15:20:00,85.79,85.8,85.69,85.75,73017.0,71.0043,71.0126,70.9216,70.9712,73017.0
2018-07-05 15:30:00,85.75,85.86,85.7,85.85,67559.0,70.9712,71.0623,70.9298,71.054,67559.0
2018-07-05 15:40:00,85.86,85.93,85.83,85.86,85712.0,71.0623,71.1202,71.0374,71.0623,85712.0
2018-07-05 15:50:00,85.86,86.0,85.83,85.91,268176.0,71.0623,71.1781,71.0374,71.1036,268176.0
2018-07-06 09:30:00,85.81,86.34,85.58,86.33,160621.0,71.0209,71.4595,70.8305,71.4513,160621.0
2018-07-06 09:40:00,86.31,86.34,86.16,86.18,64352.0,71.4347,71.4595,71.3106,71.3271,64352.0
2018-07-06 09:50:00,86.2,86.32,86.09,86.29,51927.0,71.3437,71.443,71.2526,71.4182,51927.0
2018-07-06 10:00:00,86.28,86.45,86.19,86.44,80013.0,71.4099,71.5506,71.3354,71.5423,80013.0
2018-07-06 10:10:00,86.45,86.49,86.38,86.41,54748.0,71.5506,71.5837,71.4926,71.5175,54748.0
2018-07-06 10:20:00,86.41,86.41,86.26,86.32,51007.0,71.5175,71.5175,71.3933,71.443,51007.0
2018-07-06 10:30:00,86.34,86.37,86.25,86.31,106045.0,71.4595,71.4844,71.3851,71.4347,106045.0
2018-07-06 10:40:00,86.31,86.4,86.19,86.26,146867.0,71.4347,71.5092,71.3354,71.3933,146867.0
2018-07-06 10:50:00,86.25,86.56,86.22,86.53,67087.0,71.3851,71.6416,71.3602,71.6168,67087.0
2018-07-06 11:00:00,86.53,86.68,86.51,86.67,44856.0,71.6168,71.7409,71.6002,71.7327,44856.0
2018-07-06 11:10:00,86.67,86.74,86.61,86.7,43429.0,71.7327,71.7906,71.683,71.7575,43429.0
2018-07-06 11:20:00,86.72,86.81,86.63,86.79,55976.0,71.774,71.8485,71.6996,71.832,55976.0
2018-07-06 11:30:00,86.78,86.89,86.73,86.88,48685.0,71.8237,71.9147,71.7823,71.9065,48685.0
2018-07-06 11:40:00,86.88,87.03,86.85,87.02,87844.0,71.9065,72.0306,71.8816,72.0223,87844.0
2018-07-06 11:50:00,87.03,87.03,86.82,86.92,86619.0,72.0306,72.0306,71.8568,71.9396,86619.0
2018-07-06 12:00:00,86.92,86.97,86.89,86.97,46976.0,71.9396,71.981,71.9147,71.981,46976.0
2018-07-06 12:10:00,86.96,86.99,86.72,86.83,39162.0,71.9727,71.9975,71.774,71.8651,39162.0
2018-07-06 12:20:00,86.84,86.93,86.82,86.89,40371.0,71.8734,71.9479,71.8568,71.9147,40371.0
2018-07-06 12:30:00,86.87,86.89,86.8,86.83,42851.0,71.8982,71.9147,71.8403,71.8651,42851.0
2018-07-06 12:40:00,86.83,86.85,86.64,86.67,38768.0,71.8651,71.8816,71.7078,71.7327,38768.0
2018-07-06 12:50:00,86.68,86.69,86.54,86.62,53133.0,71.7409,71.7492,71.6251,71.6913,53133.0
2018-07-06 13:00:00,86.6,86.77,86.6,86.75,32271.0,71.6747,71.8154,71.6747,71.7989,32271.0
2018-07-06 13:10:00,86.75,86.76,86.61,86.66,53649.0,71.7989,71.8072,71.683,71.7244,53649.0
2018-07-06 13:20:00,86.66,86.72,86.6,86.62,30591.0,71.7244,71.774,71.6747,71.6913,30591.0
2018-07-06 13:30:00,86.61,86.66,86.57,86.62,32962.0,71.683,71.7244,71.6499,71.6913,32962.0
2018-07-06 13:40:00,86.64,86.65,86.56,86.62,32948.0,71.7078,71.7161,71.6416,71.6913,32948.0
2018-07-06 13:50:00,86.63,86.71,86.62,86.65,26389.0,71.6996,71.7658,71.6913,71.7161,26389.0
2018-07-06 14:00:00,86.64,86.65,86.58,86.63,37270.0,71.7078,71.7161,71.6582,71.6996,37270.0
2018-07-06 14:10:00,86.64,86.7,86.64,86.68,30265.0,71.7078,71.7575,71.7078,71.7409,30265.0
2018-07-06 14:20:00,86.68,86.71,86.65,86.68,28924.0,71.7409,71.7658,71.7161,71.7409,28924.0
2018-07-06 14:30:00,86.68,86.7,86.59,86.61,34871.0,71.7409,71.7575,71.6665,71.683,34871.0
2018-07-06 14:40:00,86.61,86.69,86.6,86.69,31539.0,71.683,71.7492,71.6747,71.7492,31539.0
2018-07-06 14:50:00,86.68,86.81,86.67,86.8,41858.0,71.7409,71.8485,71.7327,71.8403,41858.0
2018-07-06 15:00:00,86.79,86.81,86.75,86.78,39805.0,71.832,71.8485,71.7989,71.8237,39805.0
2018-07-06 15:10:00,86.78,86.82,86.71,86.76,46554.0,71.8237,71.8568,71.7658,71.8072,46554.0
2018-07-06 15:20:00,86.77,86.83,86.74,86.79,51342.0,71.8154,71.8651,71.7906,71.832,51342.0
2018-07-06 15:30:00,86.8,86.8,86.66,86.72,73935.0,71.8403,71.8403,71.7244,71.774,73935.0
2018-07-06 15:40:00,86.72,86.72,86.5,86.54,154870.0,71.774,71.774,71.592,71.6251,154870.0
2018-07-06 15:50:00,86.53,86.71,86.5,86.63,296155.0,71.6168,71.7658,71.592,71.6996,296155.0
2018-07-09 09:30:00,86.53,86.9,86.38,86.8,308960.0,71.6168,71.923,71.4926,71.8403,308960.0
2018-07-09 09:40:00,86.82,87.06,86.73,86.95,124827.0,71.8568,72.0554,71.7823,71.9644,124827.0
2018-07-09 09:50:00,86.95,87.13,86.94,86.97,115354.0,71.9644,72.1134,71.9561,71.981,115354.0
2018-07-09 10:00:00,86.97,87.11,86.9,86.98,51337.0,71.981,72.0968,71.923,71.9892,51337.0
2018-07-09 10:10:00,86.96,87.06,86.93,87.03,63372.0,71.9727,72.0554,71.9479,72.0306,63372.0
2018-07-09 10:20:00,87.02,87.06,86.84,86.93,88059.0,72.0223,72.0554,71.8734,71.9479,88059.0
2018-07-09 10:30:00,86.92,86.99,86.84,86.96,62394.0,71.9396,71.9975,71.8734,71.9727,62394.0
2018-07-09 10:40:00,86.96,86.99,86.89,86.97,50333.0,71.9727,71.9975,71.9147,71.981,50333.0
2018-07-09 10:50:00,86.98,87.04,86.9,87.03,54877.0,71.9892,72.0389,71.923,72.0306,54877.0
2018-07-09 11:00:00,87.02,87.13,87.0,87.03,79647.0,72.0223,72.1134,72.0058,72.0306,79647.0
2018-07-09 11:10:00,87.04,87.11,86.96,87.08,50215.0,72.0389,72.0968,71.9727,72.072,50215.0
2018-07-09 11:20:00,87.06,87.12,87.0,87.02,55487.0,72.0554,72.1051,72.0058,72.0223,55487.0
2018-07-09 11:30:00,87.02,87.11,86.91,87.08,43632.0,72.0223,72.0968,71.9313,72.072,43632.0
2018-07-09 11:40:00,87.09,87.22,87.05,87.22,58366.0,72.0803,72.1879,72.0472,72.1879,58366.0
2018-07-09 11:50:00,87.21,87.23,87.04,87.14,45012.0,72.1796,72.1962,72.0389,72.1217,45012.0
2018-07-09 12:00:00,87.13,87.22,87.12,87.17,33895.0,72.1134,72.1879,72.1051,72.1465,33895.0
2018-07-09 12:10:00,87.16,87.21,87.13,87.19,31016.0,72.1382,72.1796,72.1134,72.163,31016.0
2018-07-09 12:20:00,87.18,87.18,87.08,87.11,45517.0,72.1548,72.1548,72.072,72.0968,45517.0
2018-07-09 12:30:00,87.1,87.13,87.04,87.1,33167.0,72.0886,72.1134,72.0389,72.0886,33167.0
2018-07-09 12:40:00,87.1,87.1,87.03,87.05,38235.0,72.0886,72.0886,72.0306,72.0472,38235.0
2018-07-09 12:50:00,87.05,87.08,87.01,87.04,41976.0,72.0472,72.072,72.0141,72.0389,41976.0
2018-07-09 13:00:00,87.03,87.06,86.94,86.94,38723.0,72.0306,72.0554,71.9561,71.9561,38723.0
2018-07-09 13:10:00,86.93,86.93,86.82,86.83,27590.0,71.9479,71.9479,71.8568,71.8651,27590.0
2018-07-09 13:20:00,86.83,86.86,86.79,86.82,44467.0,71.8651,71.8899,71.832,71.8568,44467.0
2018-07-09 13:30:00,86.82,86.86,86.77,86.86,69217.0,71.8568,71.8899,71.8154,71.8899,69217.0
2018-07-09 13:40:00,86.86,86.95,86.85,86.95,41456.0,71.8899,71.9644,71.8816,71.9644,41456.0
2018-07-09 13:50:00,86.95,86.99,86.94,86.98,34065.0,71.9644,71.9975,71.9561,71.9892,34065.0
2018-07-09 14:00:00,86.97,87.0,86.93,86.96,35388.0,71.981,72.0058,71.9479,71.9727,35388.0
2018-07-09 14:10:00,86.96,86.98,86.93,86.97,41775.0,71.9727,71.9892,71.9479,71.981,41775.0
2018-07-09 14:20:00,86.97,87.1,86.96,87.06,58394.0,71.981,72.0886,71.9727,72.0554,58394.0
2018-07-09 14:30:00,87.06,87.13,87.06,87.12,32553.0,72.0554,72.1134,72.0554,72.1051,32553.0
2018-07-09 14:40:00,87.12,87.15,87.07,87.07,40042.0,72.1051,72.1299,72.0637,72.0637,40042.0
2018-07-09 14:50:00,87.07,87.14,87.05,87.11,53073.0,72.0637,72.1217,72.0472,72.0968,53073.0
2018-07-09 15:00:00,87.11,87.15,87.06,87.12,46318.0,72.0968,72.1299,72.0554,72.1051,46318.0
2018-07-09 15:10:00,87.12,87.15,87.05,87.09,41023.0,72.1051,72.1299,72.0472,72.0803,41023.0
2018-07-09 15:20:00,87.09,87.09,87.03,87.07,55643.0,72.0803,72.0803,72.0306,72.0637,55643.0
2018-07-09 15:30:00,87.07,87.07,87.01,87.06,51182.0,72.0637,72.0637,72.0141,72.0554,51182.0
2018-07-09 15:40:00,87.07,87.14,87.05,87.08,108038.0,72.0637,72.1217,72.0472,72.072,108038.0
2018-07-09 15:50:00,87.07,87.16,87.05,87.13,245468.0,72.0637,72.1382,72.0472,72.1134,245468.0
2018-07-10 09:30:00,87.15,87.45,87.13,87.38,211159.0,72.1299,72.3782,72.1134,72.3203,211159.0
2018-07-10 09:40:00,87.38,87.53,87.26,87.31,80767.0,72.3203,72.4444,72.221,72.2624,80767.0
2018-07-10 09:50:00,87.27,87.43,87.18,87.18,46766.0,72.2293,72.3617,72.1548,72.1548,46766.0
2018-07-10 10:00:00,87.18,87.45,87.16,87.38,55188.0,72.1548,72.3782,72.1382,72.3203,55188.0
2018-07-10 10:10:00,87.41,87.5,87.37,87.39,48267.0,72.3451,72.4196,72.312,72.3286,48267.0
2018-07-10 10:20:00,87.4,87.41,87.28,87.38,48329.0,72.3369,72.3451,72.2375,72.3203,48329.0
2018-07-10 10:30:00,87.39,87.45,87.36,87.39,53637.0,72.3286,72.3782,72.3037,72.3286,53637.0
2018-07-10 10:40:00,87.4,87.52,87.39,87.44,77794.0,72.3369,72.4362,72.3286,72.37,77794.0
2018-07-10 10:50:00,87.44,87.47,87.29,87.3,53066.0,72.37,72.3948,72.2458,72.2541,53066.0
2018-07-10 11:00:00,87.3,87.32,87.25,87.26,55834.0,72.2541,72.2706,72.2127,72.221,55834.0
2018-07-10 11:10:00,87.27,87.27,87.14,87.18,63269.0,72.2293,72.2293,72.1217,72.1548,63269.0
2018-07-10 11:20:00,87.18,87.24,87.16,87.22,37519.0,72.1548,72.2044,72.1382,72.1879,37519.0
2018-07-10 11:30:00,87.21,87.26,87.18,87.2,38996.0,72.1796,72.221,72.1548,72.1713,38996.0
2018-07-10 11:40:00,87.2,87.22,87.12,87.14,40375.0,72.1713,72.1879,72.1051,72.1217,40375.0
2018-07-10 11:50:00,87.14,87.25,87.13,87.25,94986.0,72.1217,72.2127,72.1134,72.2127,94986.0
2018-07-10 12:00:00,87.25,87.32,87.22,87.25,100768.0,72.2127,72.2706,72.1879,72.2127,100768.0
2018-07-10 12:10:00,87.26,87.33,87.26,87.33,44669.0,72.221,72.2789,72.221,72.2789,44669.0
2018-07-10 12:20:00,87.34,87.37,87.23,87.28,61009.0,72.2872,72.312,72.1962,72.2375,61009.0
2018-07-10 12:30:00,87.27,87.3,87.19,87.23,67020.0,72.2293,72.2541,72.163,72.1962,67020.0
2018-07-10 12:40:00,87.23,87.3,87.2,87.22,58789.0,72.1962,72.2541,72.1713,72.1879,58789.0
2018-07-10 12:50:00,87.21,87.25,87.19,87.2,25613.0,72.1796,72.2127,72.163,72.1713,25613.0
2018-07-10 13:00:00,87.2,87.22,87.15,87.17,27247.0,72.1713,72.1879,72.1299,72.1465,27247.0
2018-07-10 13:10:00,87.16,87.23,87.13,87.17,41029.0,72.1382,72.1962,72.1134,72.1465,41029.0
2018-07-10 13:20:00,87.19,87.21,87.16,87.17,32532.0,72.163,72.1796,72.1382,72.1465,32532.0
2018-07-10 13:30:00,87.17,87.18,87.11,87.13,29267.0,72.1465,72.1548,72.0968,72.1134,29267.0
2018-07-10 13:40:00,87.14,87.2,87.13,87.18,36090.0,72.1217,72.1713,72.1134,72.1548,36090.0
2018-07-10 13:50:00,87.17,87.32,87.16,87.31,36099.0,72.1465,72.2706,72.1382,72.2624,36099.0
2018-07-10 14:00:00,87.33,87.38,87.28,87.32,52663.0,72.2789,72.3203,72.2375,72.2706,52663.0
2018-07-10 14:10:00,87.31,87.37,87.27,87.29,74629.0,72.2624,72.312,72.2293,72.2458,74629.0
2018-07-10 14:20:00,87.3,87.48,87.29,87.4,75988.0,72.2541,72.4031,72.2458,72.3369,75988.0
2018-07-10 14:30:00,87.4,87.44,87.36,87.39,52830.0,72.3369,72.37,72.3037,72.3286,52830.0
2018-07-10 14:40:00,87.38,87.43,87.34,87.41,47764.0,72.3203,72.3617,72.2872,72.3451,47764.0
2018-07-10 14:50:00,87.4,87.48,87.39,87.46,47218.0,72.3369,72.4031,72.3286,72.3865,47218.0
2018-07-10 15:00:00,87.48,87.48,87.41,87.42,39462.0,72.4031,72.4031,72.3451,72.3534,39462.0
2018-07-10 15:10:00,87.42,87.51,87.37,87.49,64655.0,72.3534,72.4279,72.312,72.4113,64655.0
2018-07-10 15:20:00,87.5,87.51,87.45,87.48,62783.0,72.4196,72.4279,72.3782,72.4031,62783.0
2018-07-10 15:30:00,87.49,87.5,87.37,87.48,97487.0,72.4113,72.4196,72.312,72.4031,97487.0
2018-07-10 15:40:00,87.47,87.49,87.37,87.39,101558.0,72.3948,72.4113,72.312,72.3286,101558.0
2018-07-10 15:50:00,87.39,87.48,87.37,87.4,260122.0,72.3286,72.4031,72.312,72.3369,260122.0
2018-07-11 09:30:00,86.79,87.35,86.57,87.31,158960.0,71.832,72.2955,71.6499,72.2624,158960.0
2018-07-11 09:40:00,87.32,87.47,87.32,87.37,55128.0,72.2706,72.3948,72.2706,72.312,55128.0
2018-07-11 09:50:00,87.35,87.45,87.28,87.37,60267.0,72.2955,72.3782,72.2375,72.312,60267.0
2018-07-11 10:00:00,87.35,87.44,87.3,87.39,104968.0,72.2955,72.37,72.2541,72.3286,104968.0
2018-07-11 10:10:00,87.39,87.39,87.15,87.3,66407.0,72.3286,72.3286,72.1299,72.2541,66407.0
2018-07-11 10:20:00,87.29,87.41,87.22,87.28,82885.0,72.2458,72.3451,72.1879,72.2375,82885.0
2018-07-11 10:30:00,87.3,87.31,87.08,87.1,60318.0,72.2541,72.2624,72.072,72.0886,60318.0
2018-07-11 10:40:00,87.11,87.18,87.04,87.08,54663.0,72.0968,72.1548,72.0389,72.072,54663.0
2018-07-11 10:50:00,87.08,87.22,87.07,87.18,147781.0,72.072,72.1879,72.0637,72.1548,147781.0
2018-07-11 11:00:00,87.2,87.57,87.19,87.45,124745.0,72.1713,72.4776,72.163,72.3782,124745.0
2018-07-11 11:10:00,87.44,87.48,87.31,87.45,80063.0,72.37,72.4031,72.2624,72.3782,80063.0
2018-07-11 11:20:00,87.47,87.58,87.41,87.48,63752.0,72.3948,72.4858,72.3451,72.4031,63752.0
2018-07-11 11:30:00,87.48,87.55,87.41,87.51,44887.0,72.4031,72.461,72.3451,72.4279,44887.0
2018-07-11 11:40:00,87.52,87.55,87.44,87.55,53700.0,72.4362,72.461,72.37,72.461,53700.0
2018-07-11 11:50:00,87.56,87.56,87.34,87.4,68071.0,72.4693,72.4693,72.2872,72.3369,68071.0
2018-07-11 12:00:00,87.4,87.44,87.33,87.38,40072.0,72.3369,72.37,72.2789,72.3203,40072.0
2018-07-11 12:10:00,87.36,87.57,87.31,87.5,54031.0,72.3037,72.4776,72.2624,72.4196,54031.0
2018-07-11 12:20:00,87.47,87.56,87.42,87.46,61619.0,72.3948,72.4693,72.3534,72.3865,61619.0
2018-07-11 12:30:00,87.46,87.52,87.42,87.5,70454.0,72.3865,72.4362,72.3534,72.4196,70454.0
2018-07-11 12:40:00,87.49,87.5,87.43,87.46,50270.0,72.4113,72.4196,72.3617,72.3865,50270.0
2018-07-11 12:50:00,87.45,87.46,87.33,87.35,71046.0,72.3782,72.3865,72.2789,72.2955,71046.0
2018-07-11 13:00:00,87.36,87.4,87.27,87.28,85667.0,72.3037,72.3369,72.2293,72.2375,85667.0
2018-07-11 13:10:00,87.28,87.29,87.15,87.24,186517.0,72.2375,72.2458,72.1299,72.2044,186517.0
2018-07-11 13:20:00,87.22,87.3,87.2,87.29,46692.0,72.1879,72.2541,72.1713,72.2458,46692.0
2018-07-11 13:30:00,87.3,87.34,87.22,87.27,52123.0,72.2541,72.2872,72.1879,72.2293,52123.0
2018-07-11 13:40:00,87.26,87.3,87.24,87.26,28748.0,72.221,72.2541,72.2044,72.221,28748.0
2018-07-11 13:50:00,87.24,87.31,87.2,87.31,40429.0,72.2044,72.2624,72.1713,72.2624,40429.0
2018-07-11 14:00:00,87.29,87.4,87.29,87.37,52344.0,72.2458,72.3369,72.2458,72.312,52344.0
2018-07-11 14:10:00,87.36,87.36,87.2,87.22,129271.0,72.3037,72.3037,72.1713,72.1879,129271.0
2018-07-11 14:20:00,87.22,87.37,87.22,87.36,58397.0,72.1879,72.312,72.1879,72.3037,58397.0
2018-07-11 14:30:00,87.37,87.46,87.37,87.42,91235.0,72.312,72.3865,72.312,72.3534,91235.0
2018-07-11 14:40:00,87.42,87.45,87.39,87.41,73631.0,72.3534,72.3782,72.3286,72.3451,73631.0
2018-07-11 14:50:00,87.41,87.47,87.4,87.44,63263.0,72.3451,72.3948,72.3369,72.37,63263.0
2018-07-11 15:00:00,87.43,87.54,87.42,87.53,88340.0,72.3617,72.4527,72.3534,72.4444,88340.0
2018-07-11 15:10:00,87.52,87.53,87.39,87.41,67768.0,72.4362,72.4444,72.3286,72.3451,67768.0
2018-07-11 15:20:00,87.4,87.43,87.29,87.29,80349.0,72.3369,72.3617,72.2458,72.2458,80349.0
2018-07-11 15:30:00,87.3,87.46,87.3,87.37,115669.0,72.2541,72.3865,72.2541,72.312,115669.0
2018-07-11 15:40:00,87.36,87.46,87.32,87.39,135091.0,72.3037,72.3865,72.2706,72.3286,135091.0
2018-07-11 15:50:00,87.38,87.39,87.21,87.26,290014.0,72.3203,72.3286,72.1796,72.221,290014.0
2018-07-12 09:30:00,87.49,87.49,87.06,87.33,164297.0,72.4113,72.4113,72.0554,72.2789,164297.0
2018-07-12 09:40:00,87.35,87.5,87.33,87.33,82922.0,72.2955,72.4196,72.2789,72.2789,82922.0
2018-07-12 09:50:00,87.35,87.45,87.24,87.44,48184.0,72.2955,72.3782,72.2044,72.37,48184.0
2018-07-12 10:00:00,87.43,87.5,87.19,87.22,66630.0,72.3617,72.4196,72.163,72.1879,66630.0
2018-07-12 10:10:00,87.23,87.23,87.07,87.11,83212.0,72.1962,72.1962,72.0637,72.0968,83212.0
2018-07-12 10:20:00,87.11,87.11,86.98,87.07,72365.0,72.0968,72.0968,71.9892,72.0637,72365.0
2018-07-12 10:30:00,87.08,87.1,86.99,87.04,67345.0,72.072,72.0886,71.9975,72.0389,67345.0
2018-07-12 10:40:00,87.05,87.1,86.98,87.06,72214.0,72.0472,72.0886,71.9892,72.0554,72214.0
2018-07-12 10:50:00,87.07,87.15,87.05,87.05,81179.0,72.0637,72.1299,72.0472,72.0472,81179.0
2018-07-12 11:00:00,87.07,87.19,87.07,87.17,96267.0,72.0637,72.163,72.0637,72.1465,96267.0
2018-07-12 11:10:00,87.18,87.25,87.18,87.22,56563.0,72.1548,72.2127,72.1548,72.1879,56563.0
2018-07-12 11:20:00,87.22,87.24,87.18,87.23,49313.0,72.1879,72.2044,72.1548,72.1962,49313.0
2018-07-12 11:30:00,87.24,87.27,87.15,87.26,38425.0,72.2044,72.2293,72.1299,72.221,38425.0
2018-07-12 11:40:00,87.26,87.43,87.25,87.41,55348.0,72.221,72.3617,72.2127,72.3451,55348.0
2018-07-12 11:50:00,87.39,87.51,87.35,87.5,39655.0,72.3286,72.4279,72.2955,72.4196,39655.0
2018-07-12 12:00:00,87.5,87.63,87.48,87.61,62685.0,72.4196,72.5272,72.4031,72.5107,62685.0
2018-07-12 12:10:00,87.6,87.71,87.6,87.71,43431.0,72.5024,72.5934,72.5024,72.5934,43431.0
2018-07-12 12:20:00,87.72,87.75,87.62,87.63,34386.0,72.6017,72.6265,72.5189,72.5272,34386.0
2018-07-12 12:30:00,87.63,87.7,87.6,87.66,39085.0,72.5272,72.5851,72.5024,72.552,39085.0
2018-07-12 12:40:00,87.66,87.67,87.52,87.61,39394.0,72.552,72.5603,72.4362,72.5107,39394.0
2018-07-12 12:50:00,87.61,87.81,87.6,87.72,40045.0,72.5107,72.6762,72.5024,72.6017,40045.0
2018-07-12 13:00:00,87.73,87.84,87.71,87.81,30824.0,72.61,72.701,72.5934,72.6762,30824.0
2018-07-12 13:10:00,87.81,87.87,87.74,87.87,36280.0,72.6762,72.7258,72.6183,72.7258,36280.0
2018-07-12 13:20:00,87.86,87.88,87.78,87.88,29837.0,72.7176,72.7341,72.6514,72.7341,29837.0
2018-07-12 13:30:00,87.88,87.91,87.82,87.87,37987.0,72.7341,72.759,72.6845,72.7258,37987.0
2018-07-12 13:40:00,87.88,87.97,87.87,87.9,45085.0,72.7341,72.8086,72.7258,72.7507,45085.0
2018-07-12 13:50:00,87.92,87.92,87.79,87.79,32396.0,72.7672,72.7672,72.6596,72.6596,32396.0
2018-07-12 14:00:00,87.8,87.86,87.69,87.76,40411.0,72.6679,72.7176,72.5769,72.6348,40411.0
2018-07-12 14:10:00,87.76,87.78,87.72,87.77,41152.0,72.6348,72.6514,72.6017,72.6431,41152.0
2018-07-12 14:20:00,87.77,87.83,87.75,87.79,48685.0,72.6431,72.6927,72.6265,72.6596,48685.0
2018-07-12 14:30:00,87.8,87.84,87.74,87.8,34590.0,72.6679,72.701,72.6183,72.6679,34590.0
2018-07-12 14:40:00,87.81,87.84,87.74,87.75,43007.0,72.6762,72.701,72.6183,72.6265,43007.0
2018-07-12 14:50:00,87.75,87.77,87.7,87.7,35397.0,72.6265,72.6431,72.5851,72.5851,35397.0
2018-07-12 15:00:00,87.7,87.77,87.7,87.74,35640.0,72.5851,72.6431,72.5851,72.6183,35640.0
2018-07-12 15:10:00,87.74,87.8,87.67,87.8,67090.0,72.6183,72.6679,72.5603,72.6679,67090.0
2018-07-12 15:20:00,87.8,87.83,87.7,87.78,90895.0,72.6679,72.6927,72.5851,72.6514,90895.0
2018-07-12 15:30:00,87.78,87.8,87.72,87.73,89056.0,72.6514,72.6679,72.6017,72.61,89056.0
2018-07-12 15:40:00,87.74,87.84,87.7,87.84,86343.0,72.6183,72.701,72.5851,72.701,86343.0
2018-07-12 15:50:00,87.84,87.94,87.8,87.85,266045.0,72.701,72.7838,72.6679,72.7093,266045.0
2018-07-13 09:30:00,87.89,88.48,87.89,88.48,270679.0,72.7424,73.2307,72.7424,73.2307,270679.0
2018-07-13 09:40:00,88.48,88.5,88.22,88.24,89791.0,73.2307,73.2473,73.0155,73.0321,89791.0
2018-07-13 09:50:00,88.2,88.25,88.06,88.23,58880.0,72.999,73.0404,72.8831,73.0238,58880.0
2018-07-13 10:00:00,88.19,88.37,88.14,88.32,73131.0,72.9907,73.1397,72.9493,73.0983,73131.0
2018-07-13 10:10:00,88.33,88.33,88.16,88.2,46804.0,73.1066,73.1066,72.9659,72.999,46804.0
2018-07-13 10:20:00,88.2,88.22,88.1,88.2,61574.0,72.999,73.0155,72.9162,72.999,61574.0
2018-07-13 10:30:00,88.2,88.39,88.19,88.25,62072.0,72.999,73.1562,72.9907,73.0404,62072.0
2018-07-13 10:40:00,88.26,88.47,88.26,88.38,71408.0,73.0486,73.2224,73.0486,73.148,71408.0
2018-07-13 10:50:00,88.39,88.4,88.33,88.35,43234.0,73.1562,73.1645,73.1066,73.1231,43234.0
2018-07-13 11:00:00,88.35,88.44,88.18,88.42,124538.0,73.1231,73.1976,72.9824,73.1811,124538.0
2018-07-13 11:10:00,88.4,88.44,88.35,88.35,46806.0,73.1645,73.1976,73.1231,73.1231,46806.0
2018-07-13 11:20:00,88.35,88.39,88.26,88.3,114264.0,73.1231,73.1562,73.0486,73.0817,114264.0
2018-07-13 11:30:00,88.3,88.37,88.3,88.32,48611.0,73.0817,73.1397,73.0817,73.0983,48611.0
2018-07-13 11:40:00,88.31,88.32,88.16,88.22,58583.0,73.09,73.0983,72.9659,73.0155,58583.0
2018-07-13 11:50:00,88.23,88.27,88.19,88.24,144267.0,73.0238,73.0569,72.9907,73.0321,144267.0
2018-07-13 12:00:00,88.24,88.26,88.13,88.14,120776.0,73.0321,73.0486,72.941,72.9493,120776.0
2018-07-13 12:10:00,88.15,88.22,88.14,88.21,53179.0,72.9576,73.0155,72.9493,73.0073,53179.0
2018-07-13 12:20:00,88.21,88.22,88.18,88.2,32945.0,73.0073,73.0155,72.9824,72.999,32945.0
2018-07-13 12:30:00,88.2,88.23,88.18,88.23,23641.0,72.999,73.0238,72.9824,73.0238,23641.0
2018-07-13 12:40:00,88.22,88.29,88.22,88.29,36867.0,73.0155,73.0735,73.0155,73.0735,36867.0
2018-07-13 12:50:00,88.28,88.3,88.27,88.29,23764.0,73.0652,73.0817,73.0569,73.0735,23764.0
2018-07-13 13:00:00,88.3,88.31,88.24,88.3,111230.0,73.0817,73.09,73.0321,73.0817,111230.0
2018-07-13 13:10:00,88.3,88.33,88.29,88.31,31056.0,73.0817,73.1066,73.0735,73.09,31056.0
2018-07-13 13:20:00,88.32,88.36,88.29,88.33,34823.0,73.0983,73.1314,73.0735,73.1066,34823.0
2018-07-13 13:30:00,88.34,88.36,88.3,88.33,33346.0,73.1148,73.1314,73.0817,73.1066,33346.0
2018-07-13 13:40:00,88.35,88.37,88.33,88.36,23037.0,73.1231,73.1397,73.1066,73.1314,23037.0
2018-07-13 13:50:00,88.36,88.38,88.34,88.34,51188.0,73.1314,73.148,73.1148,73.1148,51188.0
2018-07-13 14:00:00,88.35,88.37,88.28,88.36,94620.0,73.1231,73.1397,73.0652,73.1314,94620.0
2018-07-13 14:10:00,88.36,88.45,88.35,88.42,89643.0,73.1314,73.2059,73.1231,73.1811,89643.0
2018-07-13 14:20:00,88.43,88.54,88.42,88.52,158847.0,73.1893,73.2804,73.1811,73.2638,158847.0
2018-07-13 14:30:00,88.52,88.53,88.43,88.49,83908.0,73.2638,73.2721,73.1893,73.239,83908.0
2018-07-13 14:40:00,88.49,88.56,88.47,88.51,101057.0,73.239,73.2969,73.2224,73.2555,101057.0
2018-07-13 14:50:00,88.51,88.6,88.47,88.5,84548.0,73.2555,73.33,73.2224,73.2473,84548.0
2018-07-13 15:00:00,88.5,88.53,88.41,88.41,109133.0,73.2473,73.2721,73.1728,73.1728,109133.0
2018-07-13 15:10:00,88.4,88.44,88.31,88.38,103015.0,73.1645,73.1976,73.09,73.148,103015.0
2018-07-13 15:20:00,88.38,88.44,88.38,88.4,66836.0,73.148,73.1976,73.148,73.1645,66836.0
2018-07-13 15:30:00,88.4,88.53,88.39,88.51,164799.0,73.1645,73.2721,73.1562,73.2555,164799.0
2018-07-13 15:40:00,88.51,88.52,88.4,88.45,215344.0,73.2555,73.2638,73.1645,73.2059,215344.0
2018-07-13 15:50:00,88.46,88.47,88.34,88.36,357635.0,73.2142,73.2224,73.1148,73.1314,357635.0
2018-07-16 09:30:00,88.2,88.3,87.66,87.81,150372.0,72.999,73.0817,72.552,72.6762,150372.0
2018-07-16 09:40:00,87.78,87.89,87.66,87.8,58093.0,72.6514,72.7424,72.552,72.6679,58093.0
2018-07-16 09:50:00,87.82,87.88,87.73,87.78,81408.0,72.6845,72.7341,72.61,72.6514,81408.0
2018-07-16 10:00:00,87.77,87.82,87.54,87.54,58209.0,72.6431,72.6845,72.4527,72.4527,58209.0
2018-07-16 10:10:00,87.53,87.69,87.53,87.69,54910.0,72.4444,72.5769,72.4444,72.5769,54910.0
2018-07-16 10:20:00,87.68,87.75,87.63,87.75,24015.0,72.5686,72.6265,72.5272,72.6265,24015.0
2018-07-16 10:30:00,87.76,87.93,87.74,87.91,43050.0,72.6348,72.7755,72.6183,72.759,43050.0
2018-07-16 10:40:00,87.9,87.92,87.81,87.82,26405.0,72.7507,72.7672,72.6762,72.6845,26405.0
2018-07-16 10:50:00,87.82,87.94,87.82,87.86,55264.0,72.6845,72.7838,72.6845,72.7176,55264.0
2018-07-16 11:00:00,87.86,87.95,87.86,87.91,29436.0,72.7176,72.7921,72.7176,72.759,29436.0
2018-07-16 11:10:00,87.92,87.93,87.86,87.91,42301.0,72.7672,72.7755,72.7176,72.759,42301.0
2018-07-16 11:20:00,87.9,87.96,87.87,87.94,55530.0,72.7507,72.8003,72.7258,72.7838,55530.0
2018-07-16 11:30:00,87.92,87.96,87.87,87.88,35856.0,72.7672,72.8003,72.7258,72.7341,35856.0
2018-07-16 11:40:00,87.88,87.89,87.78,87.78,28473.0,72.7341,72.7424,72.6514,72.6514,28473.0
2018-07-16 11:50:00,87.79,87.79,87.74,87.77,26953.0,72.6596,72.6596,72.6183,72.6431,26953.0
2018-07-16 12:00:00,87.78,87.82,87.74,87.82,25883.0,72.6514,72.6845,72.6183,72.6845,25883.0
2018-07-16 12:10:00,87.81,87.9,87.8,87.9,24278.0,72.6762,72.7507,72.6679,72.7507,24278.0
2018-07-16 12:20:00,87.91,88.03,87.9,88.02,33890.0,72.759,72.8583,72.7507,72.85,33890.0
2018-07-16 12:30:00,88.03,88.05,87.96,87.98,42045.0,72.8583,72.8748,72.8003,72.8169,42045.0
2018-07-16 12:40:00,87.98,87.98,87.95,87.98,9895.0,72.8169,72.8169,72.7921,72.8169,9895.0
2018-07-16 12:50:00,87.98,87.99,87.95,87.96,13435.0,72.8169,72.8252,72.7921,72.8003,13435.0
2018-07-16 13:00:00,87.95,87.96,87.86,87.87,22655.0,72.7921,72.8003,72.7176,72.7258,22655.0
2018-07-16 13:10:00,87.88,87.94,87.84,87.88,140737.0,72.7341,72.7838,72.701,72.7341,140737.0
2018-07-16 13:20:00,87.89,87.9,87.75,87.78,38766.0,72.7424,72.7507,72.6265,72.6514,38766.0
2018-07-16 13:30:00,87.78,87.78,87.71,87.75,32729.0,72.6514,72.6514,72.5934,72.6265,32729.0
2018-07-16 13:40:00,87.75,87.82,87.75,87.79,27570.0,72.6265,72.6845,72.6265,72.6596,27570.0
2018-07-16 13:50:00,87.79,87.8,87.74,87.78,23764.0,72.6596,72.6679,72.6183,72.6514,23764.0
2018-07-16 14:00:00,87.78,87.82,87.76,87.82,35828.0,72.6514,72.6845,72.6348,72.6845,35828.0
2018-07-16 14:10:00,87.82,87.88,87.8,87.86,26503.0,72.6845,72.7341,72.6679,72.7176,26503.0
2018-07-16 14:20:00,87.87,87.87,87.83,87.85,27530.0,72.7258,72.7258,72.6927,72.7093,27530.0
2018-07-16 14:30:00,87.84,87.84,87.76,87.79,22159.0,72.701,72.701,72.6348,72.6596,22159.0
2018-07-16 14:40:00,87.78,87.79,87.67,87.69,46201.0,72.6514,72.6596,72.5603,72.5769,46201.0
2018-07-16 14:50:00,87.7,87.8,87.69,87.79,33841.0,72.5851,72.6679,72.5769,72.6596,33841.0
2018-07-16 15:00:00,87.79,87.83,87.78,87.83,22437.0,72.6596,72.6927,72.6514,72.6927,22437.0
2018-07-16 15:10:00,87.83,87.85,87.78,87.81,61837.0,72.6927,72.7093,72.6514,72.6762,61837.0
2018-07-16 15:20:00,87.81,87.82,87.75,87.75,54127.0,72.6762,72.6845,72.6265,72.6265,54127.0
2018-07-16 15:30:00,87.75,87.79,87.71,87.78,111219.0,72.6265,72.6596,72.5934,72.6514,111219.0
2018-07-16 15:40:00,87.79,87.8,87.73,87.77,137964.0,72.6596,72.6679,72.61,72.6431,137964.0
2018-07-16 15:50:00,87.76,87.78,87.65,87.72,273942.0,72.6348,72.6514,72.5438,72.6017,273942.0
2018-07-17 09:30:00,87.87,88.33,87.73,88.17,170651.0,72.7258,73.1066,72.61,72.9741,170651.0
2018-07-17 09:40:00,88.18,88.36,88.07,88.22,32060.0,72.9824,73.1314,72.8914,73.0155,32060.0
2018-07-17 09:50:00,88.23,88.28,87.95,87.97,41554.0,73.0238,73.0652,72.7921,72.8086,41554.0
2018-07-17 10:00:00,87.99,88.16,87.99,88.06,65143.0,72.8252,72.9659,72.8252,72.8831,65143.0
2018-07-17 10:10:00,88.06,88.22,88.0,88.22,34146.0,72.8831,73.0155,72.8334,73.0155,34146.0
2018-07-17 10:20:00,88.22,88.36,88.2,88.28,54876.0,73.0155,73.1314,72.999,73.0652,54876.0
2018-07-17 10:30:00,88.28,88.45,88.27,88.37,64789.0,73.0652,73.2059,73.0569,73.1397,64789.0
2018-07-17 10:40:00,88.36,88.45,88.32,88.43,61572.0,73.1314,73.2059,73.0983,73.1893,61572.0
2018-07-17 10:50:00,88.44,88.51,88.42,88.5,77963.0,73.1976,73.2555,73.1811,73.2473,77963.0
2018-07-17 11:00:00,88.49,88.55,88.45,88.52,66813.0,73.239,73.2887,73.2059,73.2638,66813.0
2018-07-17 11:10:00,88.52,88.63,88.47,88.61,47687.0,73.2638,73.3549,73.2224,73.3383,47687.0
2018-07-17 11:20:00,88.62,88.62,88.57,88.59,38970.0,73.3466,73.3466,73.3052,73.3218,38970.0
2018-07-17 11:30:00,88.59,88.64,88.53,88.55,69455.0,73.3218,73.3631,73.2721,73.2887,69455.0
2018-07-17 11:40:00,88.55,88.64,88.54,88.62,68850.0,73.2887,73.3631,73.2804,73.3466,68850.0
2018-07-17 11:50:00,88.62,88.78,88.59,88.73,71736.0,73.3466,73.479,73.3218,73.4376,71736.0
2018-07-17 12:00:00,88.73,88.77,88.69,88.72,45257.0,73.4376,73.4707,73.4045,73.4294,45257.0
2018-07-17 12:10:00,88.71,88.8,88.66,88.77,69282.0,73.4211,73.4956,73.3797,73.4707,69282.0
2018-07-17 12:20:00,88.75,88.83,88.74,88.82,78619.0,73.4542,73.5204,73.4459,73.5121,78619.0
2018-07-17 12:30:00,88.83,88.83,88.67,88.67,66544.0,73.5204,73.5204,73.388,73.388,66544.0
2018-07-17 12:40:00,88.67,88.75,88.67,88.73,54817.0,73.388,73.4542,73.388,73.4376,54817.0
2018-07-17 12:50:00,88.73,88.77,88.73,88.74,60867.0,73.4376,73.4707,73.4376,73.4459,60867.0
2018-07-17 13:00:00,88.75,88.8,88.72,88.76,102082.0,73.4542,73.4956,73.4294,73.4625,102082.0
2018-07-17 13:10:00,88.75,88.77,88.71,88.74,66027.0,73.4542,73.4707,73.4211,73.4459,66027.0
2018-07-17 13:20:00,88.72,88.72,88.63,88.64,78624.0,73.4294,73.4294,73.3549,73.3631,78624.0
2018-07-17 13:30:00,88.64,88.71,88.62,88.67,49697.0,73.3631,73.4211,73.3466,73.388,49697.0
2018-07-17 13:40:00,88.68,88.69,88.62,88.68,169522.0,73.3962,73.4045,73.3466,73.3962,169522.0
2018-07-17 13:50:00,88.67,88.71,88.63,88.64,153016.0,73.388,73.4211,73.3549,73.3631,153016.0
2018-07-17 14:00:00,88.64,88.66,88.56,88.65,58240.0,73.3631,73.3797,73.2969,73.3714,58240.0
2018-07-17 14:10:00,88.64,88.66,88.63,88.64,106923.0,73.3631,73.3797,73.3549,73.3631,106923.0
2018-07-17 14:20:00,88.64,88.66,88.63,88.65,149618.0,73.3631,73.3797,73.3549,73.3714,149618.0
2018-07-17 14:30:00,88.64,88.65,88.57,88.57,145622.0,73.3631,73.3714,73.3052,73.3052,145622.0
2018-07-17 14:40:00,88.57,88.62,88.55,88.59,70316.0,73.3052,73.3466,73.2887,73.3218,70316.0
2018-07-17 14:50:00,88.58,88.59,88.5,88.5,119924.0,73.3135,73.3218,73.2473,73.2473,119924.0
2018-07-17 15:00:00,88.5,88.53,88.47,88.5,122248.0,73.2473,73.2721,73.2224,73.2473,122248.0
2018-07-17 15:10:00,88.5,88.53,88.47,88.5,136035.0,73.2473,73.2721,73.2224,73.2473,136035.0
2018-07-17 15:20:00,88.5,88.58,88.5,88.57,148454.0,73.2473,73.3135,73.2473,73.3052,148454.0
2018-07-17 15:30:00,88.57,88.59,88.5,88.5,134822.0,73.3052,73.3218,73.2473,73.2473,134822.0
2018-07-17 15:40:00,88.5,88.57,88.46,88.47,230541.0,73.2473,73.3052,73.2142,73.2224,230541.0
2018-07-17 15:50:00,88.46,88.46,88.2,88.33,687114.0,73.2142,73.2142,72.999,73.1066,687114.0
2018-07-18 09:30:00,88.29,88.77,88.29,88.44,331171.0,73.0735,73.4707,73.0735,73.1976,331171.0
2018-07-18 09:40:00,88.44,88.49,88.35,88.41,137093.0,73.1976,73.239,73.1231,73.1728,137093.0
2018-07-18 09:50:00,88.41,88.51,88.36,88.43,128733.0,73.1728,73.2555,73.1314,73.1893,128733.0
2018-07-18 10:00:00,88.43,88.45,88.26,88.37,108915.0,73.1893,73.2059,73.0486,73.1397,108915.0
2018-07-18 10:10:00,88.37,88.42,88.3,88.42,126097.0,73.1397,73.1811,73.0817,73.1811,126097.0
2018-07-18 10:20:00,88.42,88.51,88.41,88.45,107426.0,73.1811,73.2555,73.1728,73.2059,107426.0
2018-07-18 10:30:00,88.44,88.45,88.36,88.43,93872.0,73.1976,73.2059,73.1314,73.1893,93872.0
2018-07-18 10:40:00,88.42,88.45,88.37,88.43,149036.0,73.1811,73.2059,73.1397,73.1893,149036.0
2018-07-18 10:50:00,88.43,88.43,88.24,88.31,121411.0,73.1893,73.1893,73.0321,73.09,121411.0
2018-07-18 11:00:00,88.3,88.36,88.25,88.31,130550.0,73.0817,73.1314,73.0404,73.09,130550.0
2018-07-18 11:10:00,88.3,88.34,88.23,88.24,75755.0,73.0817,73.1148,73.0238,73.0321,75755.0
2018-07-18 11:20:00,88.24,88.29,88.19,88.2,105023.0,73.0321,73.0735,72.9907,72.999,105023.0
2018-07-18 11:30:00,88.21,88.31,88.19,88.23,77132.0,73.0073,73.09,72.9907,73.0238,77132.0
2018-07-18 11:40:00,88.23,88.26,88.21,88.25,73013.0,73.0238,73.0486,73.0073,73.0404,73013.0
2018-07-18 11:50:00,88.25,88.29,88.17,88.29,105568.0,73.0404,73.0735,72.9741,73.0735,105568.0
2018-07-18 12:00:00,88.29,88.32,88.27,88.3,96262.0,73.0735,73.0983,73.0569,73.0817,96262.0
2018-07-18 12:10:00,88.29,88.3,88.09,88.09,102110.0,73.0735,73.0817,72.9079,72.9079,102110.0
2018-07-18 12:20:00,88.1,88.28,88.07,88.24,66073.0,72.9162,73.0652,72.8914,73.0321,66073.0
2018-07-18 12:30:00,88.24,88.24,88.15,88.18,47851.0,73.0321,73.0321,72.9576,72.9824,47851.0
2018-07-18 12:40:00,88.19,88.28,88.17,88.28,64512.0,72.9907,73.0652,72.9741,73.0652,64512.0
2018-07-18 12:50:00,88.27,88.28,88.22,88.23,41929.0,73.0569,73.0652,73.0155,73.0238,41929.0
2018-07-18 13:00:00,88.23,88.29,88.23,88.28,29247.0,73.0238,73.0735,73.0238,73.0652,29247.0
2018-07-18 13:10:00,88.28,88.35,88.28,88.34,28372.0,73.0652,73.1231,73.0652,73.1148,28372.0
2018-07-18 13:20:00,88.34,88.37,88.28,88.28,53401.0,73.1148,73.1397,73.0652,73.0652,53401.0
2018-07-18 13:30:00,88.27,88.29,88.22,88.24,62907.0,73.0569,73.0735,73.0155,73.0321,62907.0
2018-07-18 13:40:00,88.24,88.25,88.13,88.13,57752.0,73.0321,73.0404,72.941,72.941,57752.0
2018-07-18 13:50:00,88.14,88.14,88.08,88.13,67915.0,72.9493,72.9493,72.8997,72.941,67915.0
2018-07-18 14:00:00,88.13,88.14,88.04,88.07,53039.0,72.941,72.9493,72.8665,72.8914,53039.0
2018-07-18 14:10:00,88.07,88.07,88.04,88.06,57220.0,72.8914,72.8914,72.8665,72.8831,57220.0
2018-07-18 14:20:00,88.05,88.14,88.04,88.11,62919.0,72.8748,72.9493,72.8665,72.9245,62919.0
2018-07-18 14:30:00,88.12,88.12,88.01,88.04,42793.0,72.9328,72.9328,72.8417,72.8665,42793.0
2018-07-18 14:40:00,88.04,88.07,88.03,88.04,57724.0,72.8665,72.8914,72.8583,72.8665,57724.0
2018-07-18 14:50:00,88.04,88.05,87.99,88.03,72477.0,72.8665,72.8748,72.8252,72.8583,72477.0
2018-07-18 15:00:00,88.03,88.03,87.97,87.99,87295.0,72.8583,72.8583,72.8086,72.8252,87295.0
2018-07-18 15:10:00,87.99,88.01,87.96,87.96,79001.0,72.8252,72.8417,72.8003,72.8003,79001.0
2018-07-18 15:20:00,87.97,87.99,87.94,87.99,77476.0,72.8086,72.8252,72.7838,72.8252,77476.0
2018-07-18 15:30:00,87.98,88.01,87.89,87.98,133606.0,72.8169,72.8417,72.7424,72.8169,133606.0
2018-07-18 15:40:00,87.98,88.12,87.96,88.1,250226.0,72.8169,72.9328,72.8003,72.9162,250226.0
2018-07-18 15:50:00,88.09,88.11,87.95,88.01,521547.0,72.9079,72.9245,72.7921,72.8417,521547.0
2018-07-19 09:30:00,87.9,88.42,87.88,88.26,124578.0,72.7507,73.1811,72.7341,73.0486,124578.0
2018-07-19 09:40:00,88.26,88.41,88.12,88.21,48899.0,73.0486,73.1728,72.9328,73.0073,48899.0
2018-07-19 09:50:00,88.21,88.21,88.03,88.13,56341.0,73.0073,73.0073,72.8583,72.941,56341.0
2018-07-19 10:00:00,88.12,88.25,88.07,88.18,49382.0,72.9328,73.0404,72.8914,72.9824,49382.0
2018-07-19 10:10:00,88.17,88.27,88.15,88.2,36064.0,72.9741,73.0569,72.9576,72.999,36064.0
2018-07-19 10:20:00,88.22,88.22,88.09,88.13,48429.0,73.0155,73.0155,72.9079,72.941,48429.0
2018-07-19 10:30:00,88.14,88.22,88.06,88.19,51362.0,72.9493,73.0155,72.8831,72.9907,51362.0
2018-07-19 10:40:00,88.21,88.26,88.11,88.24,53164.0,73.0073,73.0486,72.9245,73.0321,53164.0
2018-07-19 10:50:00,88.25,88.31,88.22,88.26,50285.0,73.0404,73.09,73.0155,73.0486,50285.0
2018-07-19 11:00:00,88.26,88.45,88.25,88.45,56200.0,73.0486,73.2059,73.0404,73.2059,56200.0
2018-07-19 11:10:00,88.45,88.48,88.39,88.44,45244.0,73.2059,73.2307,73.1562,73.1976,45244.0
2018-07-19 11:20:00,88.44,88.55,88.42,88.45,83487.0,73.1976,73.2887,73.1811,73.2059,83487.0
2018-07-19 11:30:00,88.45,88.47,88.32,88.32,69171.0,73.2059,73.2224,73.0983,73.0983,69171.0
2018-07-19 11:40:00,88.32,88.43,88.3,88.37,38839.0,73.0983,73.1893,73.0817,73.1397,38839.0
2018-07-19 11:50:00,88.36,88.46,88.32,88.45,51706.0,73.1314,73.2142,73.0983,73.2059,51706.0
2018-07-19 12:00:00,88.45,88.47,88.34,88.42,62031.0,73.2059,73.2224,73.1148,73.1811,62031.0
2018-07-19 12:10:00,88.41,88.45,88.37,88.42,49280.0,73.1728,73.2059,73.1397,73.1811,49280.0
2018-07-19 12:20:00,88.43,88.49,88.4,88.44,33334.0,73.1893,73.239,73.1645,73.1976,33334.0
2018-07-19 12:30:00,88.45,88.45,88.39,88.4,89386.0,73.2059,73.2059,73.1562,73.1645,89386.0
2018-07-19 12:40:00,88.41,88.46,88.39,88.46,51550.0,73.1728,73.2142,73.1562,73.2142,51550.0
2018-07-19 12:50:00,88.46,88.63,88.46,88.63,73221.0,73.2142,73.3549,73.2142,73.3549,73221.0
2018-07-19 13:00:00,88.62,88.74,88.53,88.59,76424.0,73.3466,73.4459,73.2721,73.3218,76424.0
2018-07-19 13:10:00,88.6,88.62,88.53,88.58,65569.0,73.33,73.3466,73.2721,73.3135,65569.0
2018-07-19 13:20:00,88.57,88.65,88.55,88.58,51059.0,73.3052,73.3714,73.2887,73.3135,51059.0
2018-07-19 13:30:00,88.56,88.6,88.51,88.59,42025.0,73.2969,73.33,73.2555,73.3218,42025.0
2018-07-19 13:40:00,88.59,88.62,88.53,88.54,59791.0,73.3218,73.3466,73.2721,73.2804,59791.0
2018-07-19 13:50:00,88.53,88.6,88.5,88.58,31384.0,73.2721,73.33,73.2473,73.3135,31384.0
2018-07-19 14:00:00,88.59,88.77,88.59,88.76,63405.0,73.3218,73.4707,73.3218,73.4625,63405.0
2018-07-19 14:10:00,88.76,88.77,88.69,88.76,48782.0,73.4625,73.4707,73.4045,73.4625,48782.0
2018-07-19 14:20:00,88.76,88.83,88.72,88.82,77437.0,73.4625,73.5204,73.4294,73.5121,77437.0
2018-07-19 14:30:00,88.82,88.93,88.81,88.84,91787.0,73.5121,73.6032,73.5038,73.5287,91787.0
2018-07-19 14:40:00,88.84,88.85,88.63,88.64,172699.0,73.5287,73.5369,73.3549,73.3631,172699.0
2018-07-19 14:50:00,88.63,88.72,88.62,88.71,121281.0,73.3549,73.4294,73.3466,73.4211,121281.0
2018-07-19 15:00:00,88.71,88.76,88.68,88.71,98821.0,73.4211,73.4625,73.3962,73.4211,98821.0
2018-07-19 15:10:00,88.7,88.71,88.49,88.58,168122.0,73.4128,73.4211,73.239,73.3135,168122.0
2018-07-19 15:20:00,88.58,88.58,88.47,88.52,75792.0,73.3135,73.3135,73.2224,73.2638,75792.0
2018-07-19 15:30:00,88.52,88.56,88.5,88.55,77595.0,73.2638,73.2969,73.2473,73.2887,77595.0
2018-07-19 15:40:00,88.54,88.54,88.46,88.48,145959.0,73.2804,73.2804,73.2142,73.2307,145959.0
2018-07-19 15:50:00,88.49,88.49,88.34,88.42,303466.0,73.239,73.239,73.1148,73.1811,303466.0
2018-07-20 09:30:00,87.78,88.14,87.71,88.0,360739.0,72.6514,72.9493,72.5934,72.8334,360739.0
2018-07-20 09:40:00,88.01,88.32,87.97,88.09,87616.0,72.8417,73.0983,72.8086,72.9079,87616.0
2018-07-20 09:50:00,88.08,88.27,88.01,88.27,81226.0,72.8997,73.0569,72.8417,73.0569,81226.0
2018-07-20 10:00:00,88.27,88.41,88.25,88.28,128780.0,73.0569,73.1728,73.0404,73.0652,128780.0
2018-07-20 10:10:00,88.28,88.3,88.07,88.17,115628.0,73.0652,73.0817,72.8914,72.9741,115628.0
2018-07-20 10:20:00,88.17,88.21,88.06,88.13,53937.0,72.9741,73.0073,72.8831,72.941,53937.0
2018-07-20 10:30:00,88.13,88.26,88.08,88.23,60888.0,72.941,73.0486,72.8997,73.0238,60888.0
2018-07-20 10:40:00,88.24,88.3,88.17,88.22,72936.0,73.0321,73.0817,72.9741,73.0155,72936.0
2018-07-20 10:50:00,88.21,88.22,88.12,88.22,43512.0,73.0073,73.0155,72.9328,73.0155,43512.0
2018-07-20 11:00:00,88.22,88.34,88.21,88.34,75371.0,73.0155,73.1148,73.0073,73.1148,75371.0
2018-07-20 11:10:00,88.35,88.49,88.35,88.43,46063.0,73.1231,73.239,73.1231,73.1893,46063.0
2018-07-20 11:20:00,88.43,88.51,88.38,88.5,59752.0,73.1893,73.2555,73.148,73.2473,59752.0
2018-07-20 11:30:00,88.49,88.55,88.45,88.53,53665.0,73.239,73.2887,73.2059,73.2721,53665.0
2018-07-20 11:40:00,88.52,88.52,88.4,88.44,92693.0,73.2638,73.2638,73.1645,73.1976,92693.0
2018-07-20 11:50:00,88.45,88.49,88.44,88.44,32077.0,73.2059,73.239,73.1976,73.1976,32077.0
2018-07-20 12:00:00,88.44,88.5,88.39,88.42,43607.0,73.1976,73.2473,73.1562,73.1811,43607.0
2018-07-20 12:10:00,88.42,88.48,88.38,88.47,63209.0,73.1811,73.2307,73.148,73.2224,63209.0
2018-07-20 12:20:00,88.47,88.5,88.38,88.39,72202.0,73.2224,73.2473,73.148,73.1562,72202.0
2018-07-20 12:30:00,88.39,88.4,88.34,88.34,54463.0,73.1562,73.1645,73.1148,73.1148,54463.0
2018-07-20 12:40:00,88.35,88.42,88.33,88.4,48097.0,73.1231,73.1811,73.1066,73.1645,48097.0
2018-07-20 12:50:00,88.4,88.47,88.39,88.42,53961.0,73.1645,73.2224,73.1562,73.1811,53961.0
2018-07-20 13:00:00,88.4,88.44,88.4,88.4,40683.0,73.1645,73.1976,73.1645,73.1645,40683.0
2018-07-20 13:10:00,88.42,88.45,88.29,88.3,48628.0,73.1811,73.2059,73.0735,73.0817,48628.0
2018-07-20 13:20:00,88.31,88.35,88.22,88.23,72861.0,73.09,73.1231,73.0155,73.0238,72861.0
2018-07-20 13:30:00,88.23,88.3,88.15,88.29,129395.0,73.0238,73.0817,72.9576,73.0735,129395.0
2018-07-20 13:40:00,88.29,88.29,88.22,88.23,106277.0,73.0735,73.0735,73.0155,73.0238,106277.0
2018-07-20 13:50:00,88.23,88.28,88.16,88.26,40319.0,73.0238,73.0652,72.9659,73.0486,40319.0
2018-07-20 14:00:00,88.26,88.27,88.2,88.23,54406.0,73.0486,73.0569,72.999,73.0238,54406.0
2018-07-20 14:10:00,88.23,88.23,88.18,88.22,47895.0,73.0238,73.0238,72.9824,73.0155,47895.0
2018-07-20 14:20:00,88.22,88.27,88.2,88.22,60878.0,73.0155,73.0569,72.999,73.0155,60878.0
2018-07-20 14:30:00,88.23,88.23,88.09,88.12,57606.0,73.0238,73.0238,72.9079,72.9328,57606.0
2018-07-20 14:40:00,88.12,88.27,88.12,88.26,47414.0,72.9328,73.0569,72.9328,73.0486,47414.0
2018-07-20 14:50:00,88.26,88.28,88.19,88.2,50457.0,73.0486,73.0652,72.9907,72.999,50457.0
2018-07-20 15:00:00,88.2,88.21,88.11,88.14,52490.0,72.999,73.0073,72.9245,72.9493,52490.0
2018-07-20 15:10:00,88.14,88.15,88.09,88.14,77430.0,72.9493,72.9576,72.9079,72.9493,77430.0
2018-07-20 15:20:00,88.15,88.15,88.05,88.09,74375.0,72.9576,72.9576,72.8748,72.9079,74375.0
2018-07-20 15:30:00,88.1,88.13,88.03,88.06,119036.0,72.9162,72.941,72.8583,72.8831,119036.0
2018-07-20 15:40:00,88.05,88.13,88.04,88.08,115648.0,72.8748,72.941,72.8665,72.8997,115648.0
2018-07-20 15:50:00,88.08,88.12,87.99,88.03,413062.0,72.8997,72.9328,72.8252,72.8583,413062.0
2018-07-23 09:30:00,87.59,88.06,87.45,88.02,158016.0,72.4941,72.8831,72.3782,72.85,158016.0
2018-07-23 09:40:00,88.02,88.18,88.02,88.16,60267.0,72.85,72.9824,72.85,72.9659,60267.0
2018-07-23 09:50:00,88.17,88.2,88.11,88.17,46154.0,72.9741,72.999,72.9245,72.9741,46154.0
2018-07-23 10:00:00,88.17,88.33,88.14,88.22,84423.0,72.9741,73.1066,72.9493,73.0155,84423.0
2018-07-23 10:10:00,88.22,88.28,88.19,88.23,47579.0,73.0155,73.0652,72.9907,73.0238,47579.0
2018-07-23 10:20:00,88.22,88.23,88.02,88.07,73511.0,73.0155,73.0238,72.85,72.8914,73511.0
2018-07-23 10:30:00,88.07,88.11,88.03,88.1,55894.0,72.8914,72.9245,72.8583,72.9162,55894.0
2018-07-23 10:40:00,88.11,88.21,88.1,88.2,50089.0,72.9245,73.0073,72.9162,72.999,50089.0
2018-07-23 10:50:00,88.2,88.32,88.18,88.23,60797.0,72.999,73.0983,72.9824,73.0238,60797.0
2018-07-23 11:00:00,88.23,88.25,88.06,88.11,58037.0,73.0238,73.0404,72.8831,72.9245,58037.0
2018-07-23 11:10:00,88.11,88.18,88.02,88.04,97190.0,72.9245,72.9824,72.85,72.8665,97190.0
2018-07-23 11:20:00,88.04,88.06,87.95,88.03,67109.0,72.8665,72.8831,72.7921,72.8583,67109.0
2018-07-23 11:30:00,88.02,88.14,88.01,88.12,72412.0,72.85,72.9493,72.8417,72.9328,72412.0
2018-07-23 11:40:00,88.13,88.21,88.13,88.21,33303.0,72.941,73.0073,72.941,73.0073,33303.0
2018-07-23 11:50:00,88.21,88.26,88.17,88.24,34821.0,73.0073,73.0486,72.9741,73.0321,34821.0
2018-07-23 12:00:00,88.24,88.26,88.22,88.26,30783.0,73.0321,73.0486,73.0155,73.0486,30783.0
2018-07-23 12:10:00,88.26,88.47,88.25,88.44,101518.0,73.0486,73.2224,73.0404,73.1976,101518.0
2018-07-23 12:20:00,88.43,88.54,88.43,88.53,38731.0,73.1893,73.2804,73.1893,73.2721,38731.0
2018-07-23 12:30:00,88.53,88.58,88.5,88.52,41982.0,73.2721,73.3135,73.2473,73.2638,41982.0
2018-07-23 12:40:00,88.51,88.58,88.51,88.54,30040.0,73.2555,73.3135,73.2555,73.2804,30040.0
2018-07-23 12:50:00,88.54,88.56,88.5,88.56,25813.0,73.2804,73.2969,73.2473,73.2969,25813.0
2018-07-23 13:00:00,88.56,88.6,88.55,88.58,41210.0,73.2969,73.33,73.2887,73.3135,41210.0
2018-07-23 13:10:00,88.58,88.59,88.54,88.56,33655.0,73.3135,73.3218,73.2804,73.2969,33655.0
2018-07-23 13:20:00,88.56,88.59,88.52,88.59,32667.0,73.2969,73.3218,73.2638,73.3218,32667.0
2018-07-23 13:30:00,88.58,88.59,88.56,88.58,37995.0,73.3135,73.3218,73.2969,73.3135,37995.0
2018-07-23 13:40:00,88.58,88.69,88.58,88.67,34777.0,73.3135,73.4045,73.3135,73.388,34777.0
2018-07-23 13:50:00,88.68,88.72,88.67,88.71,37534.0,73.3962,73.4294,73.388,73.4211,37534.0
2018-07-23 14:00:00,88.7,88.73,88.63,88.72,45173.0,73.4128,73.4376,73.3549,73.4294,45173.0
2018-07-23 14:10:00,88.72,88.73,88.65,88.65,57200.0,73.4294,73.4376,73.3714,73.3714,57200.0
2018-07-23 14:20:00,88.65,88.68,88.64,88.66,31303.0,73.3714,73.3962,73.3631,73.3797,31303.0
2018-07-23 14:30:00,88.66,88.67,88.58,88.61,52543.0,73.3797,73.388,73.3135,73.3383,52543.0
2018-07-23 14:40:00,88.6,88.63,88.56,88.62,37494.0,73.33,73.3549,73.2969,73.3466,37494.0
2018-07-23 14:50:00,88.63,88.66,88.62,88.65,39581.0,73.3549,73.3797,73.3466,73.3714,39581.0
2018-07-23 15:00:00,88.65,88.66,88.57,88.57,52823.0,73.3714,73.3797,73.3052,73.3052,52823.0
2018-07-23 15:10:00,88.57,88.62,88.52,88.52,51598.0,73.3052,73.3466,73.2638,73.2638,51598.0
2018-07-23 15:20:00,88.51,88.6,88.51,88.59,63545.0,73.2555,73.33,73.2555,73.3218,63545.0
2018-07-23 15:30:00,88.6,88.67,88.58,88.67,69352.0,73.33,73.388,73.3135,73.388,69352.0
2018-07-23 15:40:00,88.67,88.68,88.63,88.63,100045.0,73.388,73.3962,73.3549,73.3549,100045.0
2018-07-23 15:50:00,88.64,88.69,88.59,88.64,246199.0,73.3631,73.4045,73.3218,73.3631,246199.0
2018-07-24 09:30:00,88.82,88.84,88.53,88.7,132568.0,73.5121,73.5287,73.2721,73.4128,132568.0
2018-07-24 09:40:00,88.72,88.75,88.57,88.65,39337.0,73.4294,73.4542,73.3052,73.3714,39337.0
2018-07-24 09:50:00,88.64,88.79,88.63,88.78,45722.0,73.3631,73.4873,73.3549,73.479,45722.0
2018-07-24 10:00:00,88.78,88.84,88.74,88.75,46148.0,73.479,73.5287,73.4459,73.4542,46148.0
2018-07-24 10:10:00,88.74,88.75,88.62,88.75,75663.0,73.4459,73.4542,73.3466,73.4542,75663.0
2018-07-24 10:20:00,88.77,88.99,88.77,88.99,50615.0,73.4707,73.6528,73.4707,73.6528,50615.0
2018-07-24 10:30:00,88.97,89.09,88.96,89.08,165906.0,73.6363,73.7356,73.628,73.7273,165906.0
2018-07-24 10:40:00,89.07,89.1,89.01,89.04,60014.0,73.719,73.7439,73.6694,73.6942,60014.0
2018-07-24 10:50:00,89.03,89.11,89.03,89.06,35874.0,73.6859,73.7521,73.6859,73.7108,35874.0
2018-07-24 11:00:00,89.06,89.08,88.87,88.99,154890.0,73.7108,73.7273,73.5535,73.6528,154890.0
2018-07-24 11:10:00,88.98,89.16,88.96,89.16,50628.0,73.6445,73.7935,73.628,73.7935,50628.0
2018-07-24 11:20:00,89.15,89.19,89.08,89.15,55422.0,73.7852,73.8184,73.7273,73.7852,55422.0
2018-07-24 11:30:00,89.16,89.19,89.01,89.02,56842.0,73.7935,73.8184,73.6694,73.6776,56842.0
2018-07-24 11:40:00,89.02,89.07,88.97,89.07,88200.0,73.6776,73.719,73.6363,73.719,88200.0
2018-07-24 11:50:00,89.07,89.08,89.0,89.04,76322.0,73.719,73.7273,73.6611,73.6942,76322.0
2018-07-24 12:00:00,89.04,89.12,89.02,89.09,42556.0,73.6942,73.7604,73.6776,73.7356,42556.0
2018-07-24 12:10:00,89.09,89.14,89.07,89.1,36171.0,73.7356,73.777,73.719,73.7439,36171.0
2018-07-24 12:20:00,89.09,89.15,89.09,89.11,39793.0,73.7356,73.7852,73.7356,73.7521,39793.0
2018-07-24 12:30:00,89.12,89.14,89.09,89.1,30800.0,73.7604,73.777,73.7356,73.7439,30800.0
2018-07-24 12:40:00,89.09,89.09,88.99,89.01,55211.0,73.7356,73.7356,73.6528,73.6694,55211.0
2018-07-24 12:50:00,89.01,89.01,88.84,88.86,24902.0,73.6694,73.6694,73.5287,73.5452,24902.0
2018-07-24 13:00:00,88.84,88.89,88.82,88.82,32511.0,73.5287,73.5701,73.5121,73.5121,32511.0
2018-07-24 13:10:00,88.82,88.87,88.81,88.82,36129.0,73.5121,73.5535,73.5038,73.5121,36129.0
2018-07-24 13:20:00,88.81,88.86,88.8,88.82,48899.0,73.5038,73.5452,73.4956,73.5121,48899.0
2018-07-24 13:30:00,88.81,88.83,88.71,88.78,59685.0,73.5038,73.5204,73.4211,73.479,59685.0
2018-07-24 13:40:00,88.78,88.88,88.75,88.86,32087.0,73.479,73.5618,73.4542,73.5452,32087.0
2018-07-24 13:50:00,88.86,88.87,88.81,88.81,54969.0,73.5452,73.5535,73.5038,73.5038,54969.0
2018-07-24 14:00:00,88.8,88.81,88.65,88.69,46928.0,73.4956,73.5038,73.3714,73.4045,46928.0
2018-07-24 14:10:00,88.69,88.75,88.68,88.73,29704.0,73.4045,73.4542,73.3962,73.4376,29704.0
2018-07-24 14:20:00,88.74,88.83,88.74,88.81,35046.0,73.4459,73.5204,73.4459,73.5038,35046.0
2018-07-24 14:30:00,88.81,88.85,88.69,88.7,60513.0,73.5038,73.5369,73.4045,73.4128,60513.0
2018-07-24 14:40:00,88.71,88.79,88.7,88.78,46187.0,73.4211,73.4873,73.4128,73.479,46187.0
2018-07-24 14:50:00,88.77,88.84,88.75,88.84,30999.0,73.4707,73.5287,73.4542,73.5287,30999.0
2018-07-24 15:00:00,88.83,88.88,88.82,88.88,33147.0,73.5204,73.5618,73.5121,73.5618,33147.0
2018-07-24 15:10:00,88.87,88.93,88.81,88.92,39914.0,73.5535,73.6032,73.5038,73.5949,39914.0
2018-07-24 15:20:00,88.92,88.92,88.83,88.87,53723.0,73.5949,73.5949,73.5204,73.5535,53723.0
2018-07-24 15:30:00,88.87,88.91,88.82,88.84,70153.0,73.5535,73.5866,73.5121,73.5287,70153.0
2018-07-24 15:40:00,88.84,88.85,88.71,88.8,97356.0,73.5287,73.5369,73.4211,73.4956,97356.0
2018-07-24 15:50:00,88.81,88.93,88.81,88.9,258235.0,73.5038,73.6032,73.5038,73.5783,258235.0
2018-07-25 09:30:00,88.65,89.36,88.65,89.33,147537.0,73.3714,73.9591,73.3714,73.9342,147537.0
2018-07-25 09:40:00,89.32,89.38,89.21,89.21,65063.0,73.9259,73.9756,73.8349,73.8349,65063.0
2018-07-25 09:50:00,89.23,89.39,89.14,89.31,59229.0,73.8515,73.9839,73.777,73.9177,59229.0
2018-07-25 10:00:00,89.3,89.33,89.18,89.29,59950.0,73.9094,73.9342,73.8101,73.9011,59950.0
2018-07-25 10:10:00,89.31,89.42,89.29,89.38,57757.0,73.9177,74.0087,73.9011,73.9756,57757.0
2018-07-25 10:20:00,89.38,89.47,89.15,89.23,70749.0,73.9756,74.0501,73.7852,73.8515,70749.0
2018-07-25 10:30:00,89.21,89.25,89.15,89.25,40061.0,73.8349,73.868,73.7852,73.868,40061.0
2018-07-25 10:40:00,89.25,89.29,89.12,89.18,55596.0,73.868,73.9011,73.7604,73.8101,55596.0
2018-07-25 10:50:00,89.18,89.33,89.18,89.32,51266.0,73.8101,73.9342,73.8101,73.9259,51266.0
2018-07-25 11:00:00,89.33,89.41,89.33,89.39,56292.0,73.9342,74.0004,73.9342,73.9839,56292.0
2018-07-25 11:10:00,89.39,89.4,89.3,89.36,54608.0,73.9839,73.9922,73.9094,73.9591,54608.0
2018-07-25 11:20:00,89.35,89.36,89.21,89.21,44735.0,73.9508,73.9591,73.8349,73.8349,44735.0
2018-07-25 11:30:00,89.22,89.31,89.19,89.25,43262.0,73.8432,73.9177,73.8184,73.868,43262.0
2018-07-25 11:40:00,89.26,89.29,89.18,89.21,41781.0,73.8763,73.9011,73.8101,73.8349,41781.0
2018-07-25 11:50:00,89.2,89.23,89.15,89.2,40373.0,73.8266,73.8515,73.7852,73.8266,40373.0
2018-07-25 12:00:00,89.21,89.24,89.16,89.21,39945.0,73.8349,73.8597,73.7935,73.8349,39945.0
2018-07-25 12:10:00,89.2,89.23,89.18,89.19,26388.0,73.8266,73.8515,73.8101,73.8184,26388.0
2018-07-25 12:20:00,89.19,89.23,89.16,89.2,49559.0,73.8184,73.8515,73.7935,73.8266,49559.0
2018-07-25 12:30:00,89.2,89.24,89.16,89.23,58740.0,73.8266,73.8597,73.7935,73.8515,58740.0
2018-07-25 12:40:00,89.23,89.37,89.21,89.37,52468.0,73.8515,73.9673,73.8349,73.9673,52468.0
2018-07-25 12:50:00,89.37,89.4,89.34,89.39,41554.0,73.9673,73.9922,73.9425,73.9839,41554.0
2018-07-25 13:00:00,89.39,89.43,89.31,89.31,47144.0,73.9839,74.017,73.9177,73.9177,47144.0
2018-07-25 13:10:00,89.31,89.4,89.29,89.3,77048.0,73.9177,73.9922,73.9011,73.9094,77048.0
2018-07-25 13:20:00,89.29,89.31,89.23,89.28,34598.0,73.9011,73.9177,73.8515,73.8928,34598.0
2018-07-25 13:30:00,89.28,89.34,89.26,89.34,37077.0,73.8928,73.9425,73.8763,73.9425,37077.0
2018-07-25 13:40:00,89.35,89.45,89.34,89.42,31870.0,73.9508,74.0335,73.9425,74.0087,31870.0
2018-07-25 13:50:00,89.42,89.45,89.39,89.41,29347.0,74.0087,74.0335,73.9839,74.0004,29347.0
2018-07-25 14:00:00,89.42,89.5,89.39,89.44,60408.0,74.0087,74.0749,73.9839,74.0253,60408.0
2018-07-25 14:10:00,89.44,89.46,89.35,89.36,35614.0,74.0253,74.0418,73.9508,73.9591,35614.0
2018-07-25 14:20:00,89.36,89.36,89.24,89.27,54459.0,73.9591,73.9591,73.8597,73.8846,54459.0
2018-07-25 14:30:00,89.27,89.38,89.24,89.38,103257.0,73.8846,73.9756,73.8597,73.9756,103257.0
2018-07-25 14:40:00,89.37,89.4,89.32,89.4,44382.0,73.9673,73.9922,73.9259,73.9922,44382.0
2018-07-25 14:50:00,89.39,89.44,89.37,89.42,36177.0,73.9839,74.0253,73.9673,74.0087,36177.0
2018-07-25 15:00:00,89.42,89.48,89.41,89.44,74244.0,74.0087,74.0584,74.0004,74.0253,74244.0
2018-07-25 15:10:00,89.44,89.47,89.42,89.42,42819.0,74.0253,74.0501,74.0087,74.0087,42819.0
2018-07-25 15:20:00,89.42,89.48,89.38,89.47,58383.0,74.0087,74.0584,73.9756,74.0501,58383.0
2018-07-25 15:30:00,89.47,89.65,89.39,89.6,152597.0,74.0501,74.1991,73.9839,74.1577,152597.0
2018-07-25 15:40:00,89.6,89.87,89.48,89.87,179979.0,74.1577,74.3812,74.0584,74.3812,179979.0
2018-07-25 15:50:00,89.87,89.95,89.47,89.73,398092.0,74.3812,74.4474,74.0501,74.2653,398092.0
2018-07-26 09:30:00,89.95,90.07,89.63,89.76,171267.0,74.4474,74.5467,74.1825,74.2901,171267.0
2018-07-26 09:40:00,89.73,89.83,89.49,89.51,76750.0,74.2653,74.348,74.0666,74.0832,76750.0
2018-07-26 09:50:00,89.53,89.53,89.13,89.15,65421.0,74.0998,74.0998,73.7687,73.7852,65421.0
2018-07-26 10:00:00,89.17,89.54,89.14,89.49,54109.0,73.8018,74.108,73.777,74.0666,54109.0
2018-07-26 10:10:00,89.48,89.64,89.47,89.63,45658.0,74.0584,74.1908,74.0501,74.1825,45658.0
2018-07-26 10:20:00,89.63,89.8,89.61,89.78,63551.0,74.1825,74.3232,74.166,74.3067,63551.0
2018-07-26 10:30:00,89.78,89.94,89.76,89.93,66247.0,74.3067,74.4391,74.2901,74.4308,66247.0
2018-07-26 10:40:00,89.92,89.92,89.79,89.91,51566.0,74.4225,74.4225,74.3149,74.4143,51566.0
2018-07-26 10:50:00,89.91,89.96,89.9,89.94,89683.0,74.4143,74.4556,74.406,74.4391,89683.0
2018-07-26 11:00:00,89.94,89.96,89.88,89.95,58393.0,74.4391,74.4556,74.3894,74.4474,58393.0
2018-07-26 11:10:00,89.95,90.0,89.89,89.92,53980.0,74.4474,74.4887,74.3977,74.4225,53980.0
2018-07-26 11:20:00,89.92,89.95,89.69,89.69,361871.0,74.4225,74.4474,74.2322,74.2322,361871.0
2018-07-26 11:30:00,89.7,89.72,89.62,89.71,49918.0,74.2405,74.257,74.1742,74.2487,49918.0
2018-07-26 11:40:00,89.72,89.74,89.61,89.64,50425.0,74.257,74.2736,74.166,74.1908,50425.0
2018-07-26 11:50:00,89.64,89.76,89.6,89.75,42805.0,74.1908,74.2901,74.1577,74.2818,42805.0
2018-07-26 12:00:00,89.75,89.79,89.62,89.62,100068.0,74.2818,74.3149,74.1742,74.1742,100068.0
2018-07-26 12:10:00,89.62,89.66,89.56,89.63,38492.0,74.1742,74.2073,74.1246,74.1825,38492.0
2018-07-26 12:20:00,89.64,89.66,89.49,89.5,34918.0,74.1908,74.2073,74.0666,74.0749,34918.0
2018-07-26 12:30:00,89.5,89.54,89.44,89.46,41620.0,74.0749,74.108,74.0253,74.0418,41620.0
2018-07-26 12:40:00,89.47,89.47,89.43,89.45,35266.0,74.0501,74.0501,74.017,74.0335,35266.0
2018-07-26 12:50:00,89.46,89.5,89.42,89.47,43847.0,74.0418,74.0749,74.0087,74.0501,43847.0
2018-07-26 13:00:00,89.47,89.48,89.41,89.46,27509.0,74.0501,74.0584,74.0004,74.0418,27509.0
2018-07-26 13:10:00,89.46,89.59,89.46,89.54,25179.0,74.0418,74.1494,74.0418,74.108,25179.0
2018-07-26 13:20:00,89.53,89.63,89.53,89.55,22342.0,74.0998,74.1825,74.0998,74.1163,22342.0
2018-07-26 13:30:00,89.56,89.56,89.47,89.49,30479.0,74.1246,74.1246,74.0501,74.0666,30479.0
2018-07-26 13:40:00,89.48,89.52,89.44,89.47,31150.0,74.0584,74.0915,74.0253,74.0501,31150.0
2018-07-26 13:50:00,89.47,89.48,89.38,89.44,83303.0,74.0501,74.0584,73.9756,74.0253,83303.0
2018-07-26 14:00:00,89.44,89.52,89.4,89.52,61822.0,74.0253,74.0915,73.9922,74.0915,61822.0
2018-07-26 14:10:00,89.53,89.54,89.48,89.49,50653.0,74.0998,74.108,74.0584,74.0666,50653.0
2018-07-26 14:20:00,89.5,89.53,89.47,89.5,110373.0,74.0749,74.0998,74.0501,74.0749,110373.0
2018-07-26 14:30:00,89.5,89.51,89.47,89.49,34313.0,74.0749,74.0832,74.0501,74.0666,34313.0
2018-07-26 14:40:00,89.49,89.53,89.47,89.49,69447.0,74.0666,74.0998,74.0501,74.0666,69447.0
2018-07-26 14:50:00,89.48,89.55,89.48,89.49,120738.0,74.0584,74.1163,74.0584,74.0666,120738.0
2018-07-26 15:00:00,89.5,89.5,89.41,89.44,39381.0,74.0749,74.0749,74.0004,74.0253,39381.0
2018-07-26 15:10:00,89.44,89.45,89.23,89.23,73165.0,74.0253,74.0335,73.8515,73.8515,73165.0
2018-07-26 15:20:00,89.23,89.31,89.2,89.28,76477.0,73.8515,73.9177,73.8266,73.8928,76477.0
2018-07-26 15:30:00,89.28,89.31,89.24,89.28,80715.0,73.8928,73.9177,73.8597,73.8928,80715.0
2018-07-26 15:40:00,89.28,89.3,89.2,89.28,113823.0,73.8928,73.9094,73.8266,73.8928,113823.0
2018-07-26 15:50:00,89.28,89.34,89.21,89.26,264654.0,73.8928,73.9425,73.8349,73.8763,264654.0
2018-07-27 09:30:00,89.29,89.36,88.89,88.97,128048.0,73.9011,73.9591,73.5701,73.6363,128048.0
2018-07-27 09:40:00,88.99,89.14,88.95,89.1,101770.0,73.6528,73.777,73.6197,73.7439,101770.0
2018-07-27 09:50:00,89.08,89.15,88.86,88.9,53901.0,73.7273,73.7852,73.5452,73.5783,53901.0
2018-07-27 10:00:00,88.9,88.93,88.59,88.78,130635.0,73.5783,73.6032,73.3218,73.479,130635.0
2018-07-27 10:10:00,88.79,88.82,88.56,88.57,177500.0,73.4873,73.5121,73.2969,73.3052,177500.0
2018-07-27 10:20:00,88.57,88.94,88.53,88.86,121813.0,73.3052,73.6114,73.2721,73.5452,121813.0
2018-07-27 10:30:00,88.86,88.99,88.74,88.8,75132.0,73.5452,73.6528,73.4459,73.4956,75132.0
2018-07-27 10:40:00,88.8,88.83,88.53,88.57,71418.0,73.4956,73.5204,73.2721,73.3052,71418.0
2018-07-27 10:50:00,88.57,88.82,88.56,88.81,161290.0,73.3052,73.5121,73.2969,73.5038,161290.0
2018-07-27 11:00:00,88.81,88.85,88.75,88.85,56989.0,73.5038,73.5369,73.4542,73.5369,56989.0
2018-07-27 11:10:00,88.86,89.07,88.85,88.98,100564.0,73.5452,73.719,73.5369,73.6445,100564.0
2018-07-27 11:20:00,88.97,88.98,88.82,88.85,64468.0,73.6363,73.6445,73.5121,73.5369,64468.0
2018-07-27 11:30:00,88.84,88.89,88.78,88.86,47864.0,73.5287,73.5701,73.479,73.5452,47864.0
2018-07-27 11:40:00,88.87,88.9,88.84,88.86,39494.0,73.5535,73.5783,73.5287,73.5452,39494.0
2018-07-27 11:50:00,88.87,88.88,88.83,88.83,45577.0,73.5535,73.5618,73.5204,73.5204,45577.0
2018-07-27 12:00:00,88.83,88.83,88.71,88.77,43293.0,73.5204,73.5204,73.4211,73.4707,43293.0
2018-07-27 12:10:00,88.77,88.77,88.73,88.73,35461.0,73.4707,73.4707,73.4376,73.4376,35461.0
2018-07-27 12:20:00,88.75,88.77,88.65,88.7,41905.0,73.4542,73.4707,73.3714,73.4128,41905.0
2018-07-27 12:30:00,88.7,88.71,88.49,88.5,51839.0,73.4128,73.4211,73.239,73.2473,51839.0
2018-07-27 12:40:00,88.49,88.62,88.49,88.5,65852.0,73.239,73.3466,73.239,73.2473,65852.0
2018-07-27 12:50:00,88.5,88.52,88.29,88.31,94784.0,73.2473,73.2638,73.0735,73.09,94784.0
2018-07-27 13:00:00,88.31,88.37,88.17,88.2,158225.0,73.09,73.1397,72.9741,72.999,158225.0
2018-07-27 13:10:00,88.2,88.32,88.2,88.27,93516.0,72.999,73.0983,72.999,73.0569,93516.0
2018-07-27 13:20:00,88.28,88.43,88.27,88.42,69473.0,73.0652,73.1893,73.0569,73.1811,69473.0
2018-07-27 13:30:00,88.42,88.49,88.36,88.44,147290.0,73.1811,73.239,73.1314,73.1976,147290.0
2018-07-27 13:40:00,88.44,88.57,88.4,88.56,88904.0,73.1976,73.3052,73.1645,73.2969,88904.0
2018-07-27 13:50:00,88.56,88.7,88.56,88.7,53048.0,73.2969,73.4128,73.2969,73.4128,53048.0
2018-07-27 14:00:00,88.69,88.7,88.64,88.67,50026.0,73.4045,73.4128,73.3631,73.388,50026.0
2018-07-27 14:10:00,88.68,88.71,88.5,88.53,75382.0,73.3962,73.4211,73.2473,73.2721,75382.0
2018-07-27 14:20:00,88.53,88.55,88.49,88.53,67789.0,73.2721,73.2887,73.239,73.2721,67789.0
2018-07-27 14:30:00,88.53,88.6,88.48,88.53,50674.0,73.2721,73.33,73.2307,73.2721,50674.0
2018-07-27 14:40:00,88.53,88.61,88.5,88.5,52939.0,73.2721,73.3383,73.2473,73.2473,52939.0
2018-07-27 14:50:00,88.5,88.61,88.5,88.58,50857.0,73.2473,73.3383,73.2473,73.3135,50857.0
2018-07-27 15:00:00,88.59,88.7,88.59,88.65,86161.0,73.3218,73.4128,73.3218,73.3714,86161.0
2018-07-27 15:10:00,88.65,88.76,88.63,88.75,113007.0,73.3714,73.4625,73.3549,73.4542,113007.0
2018-07-27 15:20:00,88.75,88.76,88.66,88.66,90910.0,73.4542,73.4625,73.3797,73.3797,90910.0
2018-07-27 15:30:00,88.66,88.7,88.6,88.65,98280.0,73.3797,73.4128,73.33,73.3714,98280.0
2018-07-27 15:40:00,88.64,88.68,88.58,88.65,136552.0,73.3631,73.3962,73.3135,73.3714,136552.0
2018-07-27 15:50:00,88.65,88.79,88.62,88.67,417068.0,73.3714,73.4873,73.3466,73.388,417068.0
2018-07-30 09:30:00,88.71,88.92,88.51,88.56,113788.0,73.4211,73.5949,73.2555,73.2969,113788.0
2018-07-30 09:40:00,88.56,88.99,88.56,88.95,47115.0,73.2969,73.6528,73.2969,73.6197,47115.0
2018-07-30 09:50:00,88.95,88.97,88.72,88.74,66441.0,73.6197,73.6363,73.4294,73.4459,66441.0
2018-07-30 10:00:00,88.74,88.74,88.57,88.67,223636.0,73.4459,73.4459,73.3052,73.388,223636.0
2018-07-30 10:10:00,88.68,88.87,88.61,88.85,106909.0,73.3962,73.5535,73.3383,73.5369,106909.0
2018-07-30 10:20:00,88.85,89.07,88.85,89.07,79223.0,73.5369,73.719,73.5369,73.719,79223.0
2018-07-30 10:30:00,89.07,89.12,88.91,89.0,110271.0,73.719,73.7604,73.5866,73.6611,110271.0
2018-07-30 10:40:00,89.0,89.14,88.98,89.12,53637.0,73.6611,73.777,73.6445,73.7604,53637.0
2018-07-30 10:50:00,89.13,89.2,89.09,89.15,69537.0,73.7687,73.8266,73.7356,73.7852,69537.0
2018-07-30 11:00:00,89.15,89.25,89.08,89.2,56621.0,73.7852,73.868,73.7273,73.8266,56621.0
2018-07-30 11:10:00,89.2,89.26,89.1,89.26,100097.0,73.8266,73.8763,73.7439,73.8763,100097.0
2018-07-30 11:20:00,89.27,89.33,89.14,89.16,76181.0,73.8846,73.9342,73.777,73.7935,76181.0
2018-07-30 11:30:00,89.16,89.2,89.02,89.09,148762.0,73.7935,73.8266,73.6776,73.7356,148762.0
2018-07-30 11:40:00,89.04,89.05,88.94,89.0,59913.0,73.6942,73.7025,73.6114,73.6611,59913.0
2018-07-30 11:50:00,88.99,89.2,88.96,89.06,162046.0,73.6528,73.8266,73.628,73.7108,162046.0
2018-07-30 12:00:00,89.07,89.1,88.91,88.97,167492.0,73.719,73.7439,73.5866,73.6363,167492.0
2018-07-30 12:10:00,88.97,89.01,88.91,88.97,51686.0,73.6363,73.6694,73.5866,73.6363,51686.0
2018-07-30 12:20:00,88.97,88.99,88.83,88.88,207441.0,73.6363,73.6528,73.5204,73.5618,207441.0
2018-07-30 12:30:00,88.88,88.88,88.78,88.84,32243.0,73.5618,73.5618,73.479,73.5287,32243.0
2018-07-30 12:40:00,88.84,88.85,88.7,88.72,49087.0,73.5287,73.5369,73.4128,73.4294,49087.0
2018-07-30 12:50:00,88.71,88.89,88.71,88.87,43016.0,73.4211,73.5701,73.4211,73.5535,43016.0
2018-07-30 13:00:00,88.86,88.91,88.82,88.91,34919.0,73.5452,73.5866,73.5121,73.5866,34919.0
2018-07-30 13:10:00,88.93,88.95,88.88,88.89,33256.0,73.6032,73.6197,73.5618,73.5701,33256.0
2018-07-30 13:20:00,88.89,89.01,88.88,88.98,64640.0,73.5701,73.6694,73.5618,73.6445,64640.0
2018-07-30 13:30:00,88.98,89.0,88.95,88.97,28550.0,73.6445,73.6611,73.6197,73.6363,28550.0
2018-07-30 13:40:00,88.97,89.04,88.96,89.03,35165.0,73.6363,73.6942,73.628,73.6859,35165.0
2018-07-30 13:50:00,89.04,89.12,89.02,89.09,46764.0,73.6942,73.7604,73.6776,73.7356,46764.0
2018-07-30 14:00:00,89.09,89.14,89.07,89.11,35363.0,73.7356,73.777,73.719,73.7521,35363.0
2018-07-30 14:10:00,89.12,89.12,89.01,89.02,35516.0,73.7604,73.7604,73.6694,73.6776,35516.0
2018-07-30 14:20:00,89.02,89.03,88.97,89.0,33759.0,73.6776,73.6859,73.6363,73.6611,33759.0
2018-07-30 14:30:00,89.0,89.09,88.98,89.02,106106.0,73.6611,73.7356,73.6445,73.6776,106106.0
2018-07-30 14:40:00,89.02,89.09,88.99,89.09,39474.0,73.6776,73.7356,73.6528,73.7356,39474.0
2018-07-30 14:50:00,89.09,89.15,89.06,89.09,71807.0,73.7356,73.7852,73.7108,73.7356,71807.0
2018-07-30 15:00:00,89.09,89.13,89.07,89.07,36270.0,73.7356,73.7687,73.719,73.719,36270.0
2018-07-30 15:10:00,89.07,89.08,88.96,89.0,45664.0,73.719,73.7273,73.628,73.6611,45664.0
2018-07-30 15:20:00,89.02,89.1,88.99,89.06,67518.0,73.6776,73.7439,73.6528,73.7108,67518.0
2018-07-30 15:30:00,89.06,89.2,89.04,89.18,88092.0,73.7108,73.8266,73.6942,73.8101,88092.0
2018-07-30 15:40:00,89.18,89.19,88.97,88.98,101496.0,73.8101,73.8184,73.6363,73.6445,101496.0
2018-07-30 15:50:00,88.98,89.12,88.97,89.09,373434.0,73.6445,73.7604,73.6363,73.7356,373434.0
2018-07-31 09:30:00,89.36,89.56,88.87,89.27,173185.0,73.9591,74.1246,73.5535,73.8846,173185.0
2018-07-31 09:40:00,89.29,89.46,89.18,89.45,78406.0,73.9011,74.0418,73.8101,74.0335,78406.0
2018-07-31 09:50:00,89.45,89.5,89.29,89.35,98780.0,74.0335,74.0749,73.9011,73.9508,98780.0
2018-07-31 10:00:00,89.35,89.58,89.3,89.53,91388.0,73.9508,74.1411,73.9094,74.0998,91388.0
2018-07-31 10:10:00,89.53,89.79,89.52,89.76,108788.0,74.0998,74.3149,74.0915,74.2901,108788.0
2018-07-31 10:20:00,89.77,89.93,89.77,89.9,175696.0,74.2984,74.4308,74.2984,74.406,175696.0
2018-07-31 10:30:00,89.9,89.95,89.88,89.92,74531.0,74.406,74.4474,74.3894,74.4225,74531.0
2018-07-31 10:40:00,89.91,89.99,89.91,89.96,111271.0,74.4143,74.4805,74.4143,74.4556,111271.0
2018-07-31 10:50:00,89.96,90.0,89.93,89.95,114292.0,74.4556,74.4887,74.4308,74.4474,114292.0
2018-07-31 11:00:00,89.94,89.96,89.91,89.91,52452.0,74.4391,74.4556,74.4143,74.4143,52452.0
2018-07-31 11:10:00,89.9,89.96,89.89,89.93,54960.0,74.406,74.4556,74.3977,74.4308,54960.0
2018-07-31 11:20:00,89.93,90.09,89.93,90.03,267231.0,74.4308,74.5632,74.4308,74.5136,267231.0
2018-07-31 11:30:00,90.03,90.1,89.95,89.98,126996.0,74.5136,74.5715,74.4474,74.4722,126996.0
2018-07-31 11:40:00,89.98,90.0,89.93,89.98,66938.0,74.4722,74.4887,74.4308,74.4722,66938.0
2018-07-31 11:50:00,89.98,90.04,89.98,90.04,62066.0,74.4722,74.5219,74.4722,74.5219,62066.0
2018-07-31 12:00:00,90.05,90.09,90.0,90.04,48408.0,74.5301,74.5632,74.4887,74.5219,48408.0
2018-07-31 12:10:00,90.04,90.08,89.99,90.01,45655.0,74.5219,74.555,74.4805,74.497,45655.0
2018-07-31 12:20:00,90.0,90.06,89.99,90.01,46519.0,74.4887,74.5384,74.4805,74.497,46519.0
2018-07-31 12:30:00,90.01,90.03,89.98,90.0,51376.0,74.497,74.5136,74.4722,74.4887,51376.0
2018-07-31 12:40:00,90.0,90.09,89.99,90.07,58863.0,74.4887,74.5632,74.4805,74.5467,58863.0
2018-07-31 12:50:00,90.07,90.1,90.03,90.09,49414.0,74.5467,74.5715,74.5136,74.5632,49414.0
2018-07-31 13:00:00,90.09,90.2,90.08,90.2,66976.0,74.5632,74.6543,74.555,74.6543,66976.0
2018-07-31 13:10:00,90.2,90.2,90.04,90.07,126876.0,74.6543,74.6543,74.5219,74.5467,126876.0
2018-07-31 13:20:00,90.06,90.11,90.04,90.11,30606.0,74.5384,74.5798,74.5219,74.5798,30606.0
2018-07-31 13:30:00,90.1,90.11,90.03,90.06,105291.0,74.5715,74.5798,74.5136,74.5384,105291.0
2018-07-31 13:40:00,90.06,90.14,90.06,90.14,48722.0,74.5384,74.6046,74.5384,74.6046,48722.0
2018-07-31 13:50:00,90.14,90.19,90.1,90.19,40675.0,74.6046,74.646,74.5715,74.646,40675.0
2018-07-31 14:00:00,90.18,90.2,90.0,90.07,55057.0,74.6377,74.6543,74.4887,74.5467,55057.0
2018-07-31 14:10:00,90.07,90.1,90.03,90.1,39650.0,74.5467,74.5715,74.5136,74.5715,39650.0
2018-07-31 14:20:00,90.1,90.16,90.07,90.13,72477.0,74.5715,74.6212,74.5467,74.5963,72477.0
2018-07-31 14:30:00,90.14,90.28,90.13,90.2,114668.0,74.6046,74.7205,74.5963,74.6543,114668.0
2018-07-31 14:40:00,90.19,90.24,90.16,90.23,67851.0,74.646,74.6874,74.6212,74.6791,67851.0
2018-07-31 14:50:00,90.21,90.26,90.17,90.17,90391.0,74.6626,74.7039,74.6294,74.6294,90391.0
2018-07-31 15:00:00,90.17,90.18,90.12,90.13,89193.0,74.6294,74.6377,74.5881,74.5963,89193.0
2018-07-31 15:10:00,90.13,90.14,90.07,90.11,98866.0,74.5963,74.6046,74.5467,74.5798,98866.0
2018-07-31 15:20:00,90.1,90.2,90.1,90.17,126699.0,74.5715,74.6543,74.5715,74.6294,126699.0
2018-07-31 15:30:00,90.17,90.19,90.12,90.18,144803.0,74.6294,74.646,74.5881,74.6377,144803.0
2018-07-31 15:40:00,90.18,90.18,90.05,90.09,221140.0,74.6377,74.6377,74.5301,74.5632,221140.0
2018-07-31 15:50:00,90.09,90.35,90.06,90.23,633841.0,74.5632,74.7784,74.5384,74.6791,633841.0
2018-08-01 09:30:00,89.96,90.64,89.96,90.39,231442.0,74.4556,75.0184,74.4556,74.8115,231442.0
2018-08-01 09:40:00,90.42,90.74,90.31,90.37,105698.0,74.8364,75.1012,74.7453,74.795,105698.0
2018-08-01 09:50:00,90.38,90.39,90.12,90.32,86419.0,74.8033,74.8115,74.5881,74.7536,86419.0
2018-08-01 10:00:00,90.31,90.35,90.15,90.18,108814.0,74.7453,74.7784,74.6129,74.6377,108814.0
2018-08-01 10:10:00,90.16,90.28,90.14,90.18,132316.0,74.6212,74.7205,74.6046,74.6377,132316.0
2018-08-01 10:20:00,90.18,90.18,89.92,89.98,70240.0,74.6377,74.6377,74.4225,74.4722,70240.0
2018-08-01 10:30:00,89.95,90.04,89.92,89.96,55065.0,74.4474,74.5219,74.4225,74.4556,55065.0
2018-08-01 10:40:00,89.95,89.99,89.84,89.84,79758.0,74.4474,74.4805,74.3563,74.3563,79758.0
2018-08-01 10:50:00,89.84,89.88,89.71,89.82,61584.0,74.3563,74.3894,74.2487,74.3398,61584.0
2018-08-01 11:00:00,89.82,89.89,89.73,89.82,72527.0,74.3398,74.3977,74.2653,74.3398,72527.0
2018-08-01 11:10:00,89.81,89.86,89.75,89.82,100128.0,74.3315,74.3729,74.2818,74.3398,100128.0
2018-08-01 11:20:00,89.83,90.01,89.81,90.0,77676.0,74.348,74.497,74.3315,74.4887,77676.0
2018-08-01 11:30:00,90.0,90.06,89.97,90.02,79243.0,74.4887,74.5384,74.4639,74.5053,79243.0
2018-08-01 11:40:00,89.99,90.06,89.93,90.03,54146.0,74.4805,74.5384,74.4308,74.5136,54146.0
2018-08-01 11:50:00,90.03,90.03,89.98,90.02,81448.0,74.5136,74.5136,74.4722,74.5053,81448.0
2018-08-01 12:00:00,90.01,90.03,89.98,90.0,57171.0,74.497,74.5136,74.4722,74.4887,57171.0
2018-08-01 12:10:00,90.0,90.04,89.95,89.98,135262.0,74.4887,74.5219,74.4474,74.4722,135262.0
2018-08-01 12:20:00,89.98,89.99,89.89,89.92,80793.0,74.4722,74.4805,74.3977,74.4225,80793.0
2018-08-01 12:30:00,89.91,89.96,89.88,89.95,50454.0,74.4143,74.4556,74.3894,74.4474,50454.0
2018-08-01 12:40:00,89.95,90.0,89.93,89.95,38971.0,74.4474,74.4887,74.4308,74.4474,38971.0
2018-08-01 12:50:00,89.95,90.02,89.95,89.95,59891.0,74.4474,74.5053,74.4474,74.4474,59891.0
2018-08-01 13:00:00,89.96,89.99,89.95,89.98,38562.0,74.4556,74.4805,74.4474,74.4722,38562.0
2018-08-01 13:10:00,89.98,90.0,89.95,89.98,43583.0,74.4722,74.4887,74.4474,74.4722,43583.0
2018-08-01 13:20:00,89.98,90.09,89.98,90.05,105674.0,74.4722,74.5632,74.4722,74.5301,105674.0
2018-08-01 13:30:00,90.06,90.21,90.06,90.18,54010.0,74.5384,74.6626,74.5384,74.6377,54010.0
2018-08-01 13:40:00,90.18,90.27,90.11,90.26,45528.0,74.6377,74.7122,74.5798,74.7039,45528.0
2018-08-01 13:50:00,90.26,90.36,90.22,90.3,99426.0,74.7039,74.7867,74.6708,74.737,99426.0
2018-08-01 14:00:00,90.29,90.31,90.02,90.02,59139.0,74.7288,74.7453,74.5053,74.5053,59139.0
2018-08-01 14:10:00,90.03,90.15,89.98,90.13,105986.0,74.5136,74.6129,74.4722,74.5963,105986.0
2018-08-01 14:20:00,90.13,90.33,90.12,90.22,183960.0,74.5963,74.7619,74.5881,74.6708,183960.0
2018-08-01 14:30:00,90.22,90.26,90.2,90.22,155162.0,74.6708,74.7039,74.6543,74.6708,155162.0
2018-08-01 14:40:00,90.22,90.33,90.2,90.22,85275.0,74.6708,74.7619,74.6543,74.6708,85275.0
2018-08-01 14:50:00,90.22,90.3,90.22,90.28,101249.0,74.6708,74.737,74.6708,74.7205,101249.0
2018-08-01 15:00:00,90.27,90.29,90.24,90.27,77989.0,74.7122,74.7288,74.6874,74.7122,77989.0
2018-08-01 15:10:00,90.27,90.27,90.18,90.21,74219.0,74.7122,74.7122,74.6377,74.6626,74219.0
2018-08-01 15:20:00,90.22,90.25,90.18,90.19,80909.0,74.6708,74.6957,74.6377,74.646,80909.0
2018-08-01 15:30:00,90.19,90.22,90.15,90.19,94204.0,74.646,74.6708,74.6129,74.646,94204.0
2018-08-01 15:40:00,90.2,90.31,90.19,90.21,230942.0,74.6543,74.7453,74.646,74.6626,230942.0
2018-08-01 15:50:00,90.21,90.25,90.05,90.25,612349.0,74.6626,74.6957,74.5301,74.6957,612349.0
2018-08-02 09:30:00,89.79,90.39,89.69,90.03,190334.0,74.3149,74.8115,74.2322,74.5136,190334.0
2018-08-02 09:40:00,90.0,90.03,89.74,89.77,32143.0,74.4887,74.5136,74.2736,74.2984,32143.0
2018-08-02 09:50:00,89.74,89.75,89.48,89.5,74521.0,74.2736,74.2818,74.0584,74.0749,74521.0
2018-08-02 10:00:00,89.5,89.82,89.48,89.82,91823.0,74.0749,74.3398,74.0584,74.3398,91823.0
2018-08-02 10:10:00,89.84,90.11,89.81,90.09,82787.0,74.3563,74.5798,74.3315,74.5632,82787.0
2018-08-02 10:20:00,90.08,90.08,89.78,89.83,76563.0,74.555,74.555,74.3067,74.348,76563.0
2018-08-02 10:30:00,89.84,90.13,89.84,90.13,80783.0,74.3563,74.5963,74.3563,74.5963,80783.0
2018-08-02 10:40:00,90.11,90.2,90.01,90.07,108869.0,74.5798,74.6543,74.497,74.5467,108869.0
2018-08-02 10:50:00,90.07,90.11,89.9,89.95,49474.0,74.5467,74.5798,74.406,74.4474,49474.0
2018-08-02 11:00:00,89.96,89.98,89.81,89.82,52153.0,74.4556,74.4722,74.3315,74.3398,52153.0
2018-08-02 11:10:00,89.83,89.98,89.82,89.98,52446.0,74.348,74.4722,74.3398,74.4722,52446.0
2018-08-02 11:20:00,89.98,90.08,89.94,89.95,42622.0,74.4722,74.555,74.4391,74.4474,42622.0
2018-08-02 11:30:00,89.95,90.09,89.9,90.06,78291.0,74.4474,74.5632,74.406,74.5384,78291.0
2018-08-02 11:40:00,90.05,90.25,90.05,90.14,55913.0,74.5301,74.6957,74.5301,74.6046,55913.0
2018-08-02 11:50:00,90.14,90.18,90.07,90.15,26351.0,74.6046,74.6377,74.5467,74.6129,26351.0
2018-08-02 12:00:00,90.13,90.15,90.09,90.14,57714.0,74.5963,74.6129,74.5632,74.6046,57714.0
2018-08-02 12:10:00,90.14,90.14,90.01,90.1,44651.0,74.6046,74.6046,74.497,74.5715,44651.0
2018-08-02 12:20:00,90.1,90.15,90.05,90.09,38498.0,74.5715,74.6129,74.5301,74.5632,38498.0
2018-08-02 12:30:00,90.09,90.1,89.91,89.91,142122.0,74.5632,74.5715,74.4143,74.4143,142122.0
2018-08-02 12:40:00,89.91,90.01,89.89,89.94,82024.0,74.4143,74.497,74.3977,74.4391,82024.0
2018-08-02 12:50:00,89.93,90.07,89.93,90.05,38643.0,74.4308,74.5467,74.4308,74.5301,38643.0
2018-08-02 13:00:00,90.05,90.13,90.04,90.1,35961.0,74.5301,74.5963,74.5219,74.5715,35961.0
2018-08-02 13:10:00,90.11,90.12,90.0,90.02,44026.0,74.5798,74.5881,74.4887,74.5053,44026.0
2018-08-02 13:20:00,90.02,90.08,89.94,89.97,30606.0,74.5053,74.555,74.4391,74.4639,30606.0
2018-08-02 13:30:00,89.98,90.02,89.92,89.95,31843.0,74.4722,74.5053,74.4225,74.4474,31843.0
2018-08-02 13:40:00,89.95,90.1,89.91,90.1,58794.0,74.4474,74.5715,74.4143,74.5715,58794.0
2018-08-02 13:50:00,90.09,90.13,90.05,90.1,55526.0,74.5632,74.5963,74.5301,74.5715,55526.0
2018-08-02 14:00:00,90.11,90.14,90.07,90.12,30403.0,74.5798,74.6046,74.5467,74.5881,30403.0
2018-08-02 14:10:00,90.11,90.15,90.01,90.01,39885.0,74.5798,74.6129,74.497,74.497,39885.0
2018-08-02 14:20:00,90.02,90.06,89.99,90.0,27819.0,74.5053,74.5384,74.4805,74.4887,27819.0
2018-08-02 14:30:00,90.0,90.04,89.97,89.99,32254.0,74.4887,74.5219,74.4639,74.4805,32254.0
2018-08-02 14:40:00,90.0,90.02,89.92,89.93,42375.0,74.4887,74.5053,74.4225,74.4308,42375.0
2018-08-02 14:50:00,89.94,89.94,89.83,89.84,44762.0,74.4391,74.4391,74.348,74.3563,44762.0
2018-08-02 15:00:00,89.84,89.86,89.73,89.73,50230.0,74.3563,74.3729,74.2653,74.2653,50230.0
2018-08-02 15:10:00,89.74,89.81,89.67,89.81,66182.0,74.2736,74.3315,74.2156,74.3315,66182.0
2018-08-02 15:20:00,89.81,89.89,89.76,89.85,76869.0,74.3315,74.3977,74.2901,74.3646,76869.0
2018-08-02 15:30:00,89.84,89.95,89.83,89.92,88224.0,74.3563,74.4474,74.348,74.4225,88224.0
2018-08-02 15:40:00,89.92,90.02,89.91,89.94,104053.0,74.4225,74.5053,74.4143,74.4391,104053.0
2018-08-02 15:50:00,89.94,89.95,89.85,89.9,271308.0,74.4391,74.4474,74.3646,74.406,271308.0
2018-08-03 09:30:00,89.8,90.08,89.57,89.79,84123.0,74.3232,74.555,74.1329,74.3149,84123.0
2018-08-03 09:40:00,89.81,89.85,89.62,89.85,37827.0,74.3315,74.3646,74.1742,74.3646,37827.0
2018-08-03 09:50:00,89.85,89.86,89.72,89.85,32619.0,74.3646,74.3729,74.257,74.3646,32619.0
2018-08-03 10:00:00,89.86,89.9,89.73,89.76,45528.0,74.3729,74.406,74.2653,74.2901,45528.0
2018-08-03 10:10:00,89.77,90.01,89.76,89.98,36292.0,74.2984,74.497,74.2901,74.4722,36292.0
2018-08-03 10:20:00,89.99,90.21,89.99,90.18,68111.0,74.4805,74.6626,74.4805,74.6377,68111.0
2018-08-03 10:30:00,90.18,90.45,90.15,90.41,102262.0,74.6377,74.8612,74.6129,74.8281,102262.0
2018-08-03 10:40:00,90.41,90.42,90.32,90.36,72582.0,74.8281,74.8364,74.7536,74.7867,72582.0
2018-08-03 10:50:00,90.35,90.38,90.29,90.33,34242.0,74.7784,74.8033,74.7288,74.7619,34242.0
2018-08-03 11:00:00,90.34,90.35,90.21,90.28,34695.0,74.7702,74.7784,74.6626,74.7205,34695.0
2018-08-03 11:10:00,90.28,90.38,90.24,90.33,22895.0,74.7205,74.8033,74.6874,74.7619,22895.0
2018-08-03 11:20:00,90.34,90.6,90.31,90.58,107127.0,74.7702,74.9853,74.7453,74.9688,107127.0
2018-08-03 11:30:00,90.58,90.58,90.35,90.42,42589.0,74.9688,74.9688,74.7784,74.8364,42589.0
2018-08-03 11:40:00,90.42,90.42,90.34,90.37,25293.0,74.8364,74.8364,74.7702,74.795,25293.0
2018-08-03 11:50:00,90.39,90.39,90.24,90.24,19651.0,74.8115,74.8115,74.6874,74.6874,19651.0
2018-08-03 12:00:00,90.23,90.29,90.2,90.29,30621.0,74.6791,74.7288,74.6543,74.7288,30621.0
2018-08-03 12:10:00,90.29,90.36,90.27,90.3,70813.0,74.7288,74.7867,74.7122,74.737,70813.0
2018-08-03 12:20:00,90.29,90.31,90.25,90.3,32312.0,74.7288,74.7453,74.6957,74.737,32312.0
2018-08-03 12:30:00,90.29,90.32,90.26,90.28,22440.0,74.7288,74.7536,74.7039,74.7205,22440.0
2018-08-03 12:40:00,90.28,90.33,90.27,90.31,26680.0,74.7205,74.7619,74.7122,74.7453,26680.0
2018-08-03 12:50:00,90.31,90.32,90.26,90.3,48576.0,74.7453,74.7536,74.7039,74.737,48576.0
2018-08-03 13:00:00,90.31,90.37,90.28,90.29,27991.0,74.7453,74.795,74.7205,74.7288,27991.0
2018-08-03 13:10:00,90.29,90.31,90.28,90.29,24898.0,74.7288,74.7453,74.7205,74.7288,24898.0
2018-08-03 13:20:00,90.3,90.34,90.29,90.32,27615.0,74.737,74.7702,74.7288,74.7536,27615.0
2018-08-03 13:30:00,90.33,90.35,90.28,90.3,21964.0,74.7619,74.7784,74.7205,74.737,21964.0
2018-08-03 13:40:00,90.3,90.39,90.29,90.39,26737.0,74.737,74.8115,74.7288,74.8115,26737.0
2018-08-03 13:50:00,90.39,90.42,90.36,90.42,20415.0,74.8115,74.8364,74.7867,74.8364,20415.0
2018-08-03 14:00:00,90.43,90.45,90.4,90.41,38322.0,74.8446,74.8612,74.8198,74.8281,38322.0
2018-08-03 14:10:00,90.41,90.44,90.4,90.4,27847.0,74.8281,74.8529,74.8198,74.8198,27847.0
2018-08-03 14:20:00,90.41,90.43,90.37,90.42,18760.0,74.8281,74.8446,74.795,74.8364,18760.0
2018-08-03 14:30:00,90.43,90.45,90.34,90.38,34716.0,74.8446,74.8612,74.7702,74.8033,34716.0
2018-08-03 14:40:00,90.38,90.44,90.37,90.43,26935.0,74.8033,74.8529,74.795,74.8446,26935.0
2018-08-03 14:50:00,90.44,90.49,90.44,90.48,27170.0,74.8529,74.8943,74.8529,74.886,27170.0
2018-08-03 15:00:00,90.48,90.5,90.4,90.45,33163.0,74.886,74.9026,74.8198,74.8612,33163.0
2018-08-03 15:10:00,90.46,90.51,90.44,90.48,40300.0,74.8695,74.9109,74.8529,74.886,40300.0
2018-08-03 15:20:00,90.48,90.49,90.45,90.47,45738.0,74.886,74.8943,74.8612,74.8777,45738.0
2018-08-03 15:30:00,90.48,90.48,90.4,90.43,44075.0,74.886,74.886,74.8198,74.8446,44075.0
2018-08-03 15:40:00,90.44,90.48,90.42,90.43,113744.0,74.8529,74.886,74.8364,74.8446,113744.0
2018-08-03 15:50:00,90.43,90.5,90.32,90.48,378150.0,74.8446,74.9026,74.7536,74.886,378150.0
2018-08-06 09:30:00,90.35,90.39,90.07,90.27,168474.0,74.7784,74.8115,74.5467,74.7122,168474.0
2018-08-06 09:40:00,90.28,90.55,90.24,90.53,76764.0,74.7205,74.944,74.6874,74.9274,76764.0
2018-08-06 09:50:00,90.53,90.72,90.51,90.66,51206.0,74.9274,75.0847,74.9109,75.035,51206.0
2018-08-06 10:00:00,90.62,90.66,90.46,90.48,53953.0,75.0019,75.035,74.8695,74.886,53953.0
2018-08-06 10:10:00,90.49,90.55,90.47,90.48,50615.0,74.8943,74.944,74.8777,74.886,50615.0
2018-08-06 10:20:00,90.48,90.55,90.43,90.51,47317.0,74.886,74.944,74.8446,74.9109,47317.0
2018-08-06 10:30:00,90.52,90.56,90.39,90.56,58536.0,74.9191,74.9522,74.8115,74.9522,58536.0
2018-08-06 10:40:00,90.56,90.66,90.52,90.52,49248.0,74.9522,75.035,74.9191,74.9191,49248.0
2018-08-06 10:50:00,90.51,90.61,90.51,90.58,28752.0,74.9109,74.9936,74.9109,74.9688,28752.0
2018-08-06 11:00:00,90.58,90.6,90.52,90.58,28871.0,74.9688,74.9853,74.9191,74.9688,28871.0
2018-08-06 11:10:00,90.59,90.68,90.51,90.55,48432.0,74.9771,75.0516,74.9109,74.944,48432.0
2018-08-06 11:20:00,90.56,90.73,90.56,90.73,186701.0,74.9522,75.0929,74.9522,75.0929,186701.0
2018-08-06 11:30:00,90.73,90.78,90.7,90.78,51594.0,75.0929,75.1343,75.0681,75.1343,51594.0
2018-08-06 11:40:00,90.78,90.85,90.77,90.84,58040.0,75.1343,75.1923,75.126,75.184,58040.0
2018-08-06 11:50:00,90.84,90.85,90.73,90.73,77309.0,75.184,75.1923,75.0929,75.0929,77309.0
2018-08-06 12:00:00,90.73,90.76,90.71,90.72,30105.0,75.0929,75.1178,75.0764,75.0847,30105.0
2018-08-06 12:10:00,90.73,90.74,90.67,90.69,29897.0,75.0929,75.1012,75.0433,75.0598,29897.0
2018-08-06 12:20:00,90.7,90.81,90.69,90.79,46024.0,75.0681,75.1591,75.0598,75.1426,46024.0
2018-08-06 12:30:00,90.79,90.79,90.67,90.67,34657.0,75.1426,75.1426,75.0433,75.0433,34657.0
2018-08-06 12:40:00,90.67,90.7,90.64,90.69,81045.0,75.0433,75.0681,75.0184,75.0598,81045.0
2018-08-06 12:50:00,90.69,90.78,90.68,90.76,34633.0,75.0598,75.1343,75.0516,75.1178,34633.0
2018-08-06 13:00:00,90.77,90.78,90.73,90.78,111498.0,75.126,75.1343,75.0929,75.1343,111498.0
2018-08-06 13:10:00,90.78,90.84,90.76,90.78,27147.0,75.1343,75.184,75.1178,75.1343,27147.0
2018-08-06 13:20:00,90.78,90.81,90.76,90.8,26973.0,75.1343,75.1591,75.1178,75.1509,26973.0
2018-08-06 13:30:00,90.8,90.8,90.69,90.72,30706.0,75.1509,75.1509,75.0598,75.0847,30706.0
2018-08-06 13:40:00,90.72,90.73,90.64,90.64,20694.0,75.0847,75.0929,75.0184,75.0184,20694.0
2018-08-06 13:50:00,90.64,90.71,90.64,90.68,41025.0,75.0184,75.0764,75.0184,75.0516,41025.0
2018-08-06 14:00:00,90.68,90.71,90.67,90.67,35633.0,75.0516,75.0764,75.0433,75.0433,35633.0
2018-08-06 14:10:00,90.67,90.68,90.64,90.67,32079.0,75.0433,75.0516,75.0184,75.0433,32079.0
2018-08-06 14:20:00,90.67,90.76,90.65,90.76,48230.0,75.0433,75.1178,75.0267,75.1178,48230.0
2018-08-06 14:30:00,90.76,90.78,90.71,90.73,40318.0,75.1178,75.1343,75.0764,75.0929,40318.0
2018-08-06 14:40:00,90.73,90.83,90.72,90.81,40837.0,75.0929,75.1757,75.0847,75.1591,40837.0
2018-08-06 14:50:00,90.8,90.81,90.71,90.72,47128.0,75.1509,75.1591,75.0764,75.0847,47128.0
2018-08-06 15:00:00,90.71,90.72,90.58,90.62,34725.0,75.0764,75.0847,74.9688,75.0019,34725.0
2018-08-06 15:10:00,90.63,90.67,90.6,90.67,42198.0,75.0102,75.0433,74.9853,75.0433,42198.0
2018-08-06 15:20:00,90.67,90.68,90.65,90.66,43588.0,75.0433,75.0516,75.0267,75.035,43588.0
2018-08-06 15:30:00,90.67,90.68,90.61,90.62,46189.0,75.0433,75.0516,74.9936,75.0019,46189.0
2018-08-06 15:40:00,90.61,90.66,90.58,90.64,89972.0,74.9936,75.035,74.9688,75.0184,89972.0
2018-08-06 15:50:00,90.64,90.7,90.58,90.6,193032.0,75.0184,75.0681,74.9688,74.9853,193032.0
2018-08-07 09:30:00,90.64,90.65,90.25,90.43,157265.0,75.0184,75.0267,74.6957,74.8446,157265.0
2018-08-07 09:40:00,90.44,90.55,90.32,90.49,54608.0,74.8529,74.944,74.7536,74.8943,54608.0
2018-08-07 09:50:00,90.52,90.62,90.43,90.59,47805.0,74.9191,75.0019,74.8446,74.9771,47805.0
2018-08-07 10:00:00,90.59,90.75,90.55,90.62,58335.0,74.9771,75.1095,74.944,75.0019,58335.0
2018-08-07 10:10:00,90.62,90.89,90.62,90.79,65315.0,75.0019,75.2254,75.0019,75.1426,65315.0
2018-08-07 10:20:00,90.8,90.85,90.66,90.67,54159.0,75.1509,75.1923,75.035,75.0433,54159.0
2018-08-07 10:30:00,90.68,90.86,90.67,90.86,47493.0,75.0516,75.2005,75.0433,75.2005,47493.0
2018-08-07 10:40:00,90.86,90.88,90.7,90.76,48396.0,75.2005,75.2171,75.0681,75.1178,48396.0
2018-08-07 10:50:00,90.75,90.89,90.74,90.83,172475.0,75.1095,75.2254,75.1012,75.1757,172475.0
2018-08-07 11:00:00,90.81,90.96,90.75,90.92,91459.0,75.1591,75.2833,75.1095,75.2502,91459.0
2018-08-07 11:10:00,90.92,91.0,90.84,90.86,54084.0,75.2502,75.3164,75.184,75.2005,54084.0
2018-08-07 11:20:00,90.87,90.9,90.77,90.8,30335.0,75.2088,75.2336,75.126,75.1509,30335.0
2018-08-07 11:30:00,90.79,90.79,90.63,90.66,43037.0,75.1426,75.1426,75.0102,75.035,43037.0
2018-08-07 11:40:00,90.67,90.76,90.65,90.69,41026.0,75.0433,75.1178,75.0267,75.0598,41026.0
2018-08-07 11:50:00,90.69,90.71,90.61,90.65,32617.0,75.0598,75.0764,74.9936,75.0267,32617.0
2018-08-07 12:00:00,90.64,90.69,90.63,90.68,41917.0,75.0184,75.0598,75.0102,75.0516,41917.0
2018-08-07 12:10:00,90.69,90.73,90.67,90.71,30653.0,75.0598,75.0929,75.0433,75.0764,30653.0
2018-08-07 12:20:00,90.71,90.75,90.64,90.65,41075.0,75.0764,75.1095,75.0184,75.0267,41075.0
2018-08-07 12:30:00,90.64,90.64,90.55,90.58,22891.0,75.0184,75.0184,74.944,74.9688,22891.0
2018-08-07 12:40:00,90.58,90.61,90.55,90.56,26763.0,74.9688,74.9936,74.944,74.9522,26763.0
2018-08-07 12:50:00,90.56,90.64,90.56,90.62,38131.0,74.9522,75.0184,74.9522,75.0019,38131.0
2018-08-07 13:00:00,90.63,90.66,90.61,90.65,31335.0,75.0102,75.035,74.9936,75.0267,31335.0
2018-08-07 13:10:00,90.66,90.71,90.63,90.7,48069.0,75.035,75.0764,75.0102,75.0681,48069.0
2018-08-07 13:20:00,90.7,90.74,90.68,90.72,50278.0,75.0681,75.1012,75.0516,75.0847,50278.0
2018-08-07 13:30:00,90.72,90.82,90.71,90.82,50586.0,75.0847,75.1674,75.0764,75.1674,50586.0
2018-08-07 13:40:00,90.82,90.87,90.78,90.86,57228.0,75.1674,75.2088,75.1343,75.2005,57228.0
2018-08-07 13:50:00,90.85,90.9,90.85,90.87,47414.0,75.1923,75.2336,75.1923,75.2088,47414.0
2018-08-07 14:00:00,90.87,90.92,90.86,90.9,72865.0,75.2088,75.2502,75.2005,75.2336,72865.0
2018-08-07 14:10:00,90.91,90.99,90.89,90.91,66820.0,75.2419,75.3081,75.2254,75.2419,66820.0
2018-08-07 14:20:00,90.92,90.97,90.89,90.97,43988.0,75.2502,75.2916,75.2254,75.2916,43988.0
2018-08-07 14:30:00,90.96,90.97,90.91,90.91,37032.0,75.2833,75.2916,75.2419,75.2419,37032.0
2018-08-07 14:40:00,90.92,90.93,90.85,90.89,65774.0,75.2502,75.2585,75.1923,75.2254,65774.0
2018-08-07 14:50:00,90.89,90.91,90.87,90.91,30357.0,75.2254,75.2419,75.2088,75.2419,30357.0
2018-08-07 15:00:00,90.9,90.92,90.85,90.92,83810.0,75.2336,75.2502,75.1923,75.2502,83810.0
2018-08-07 15:10:00,90.92,90.98,90.92,90.98,70001.0,75.2502,75.2998,75.2502,75.2998,70001.0
2018-08-07 15:20:00,90.98,91.02,90.96,91.0,139858.0,75.2998,75.333,75.2833,75.3164,139858.0
2018-08-07 15:30:00,91.0,91.0,90.85,90.91,68846.0,75.3164,75.3164,75.1923,75.2419,68846.0
2018-08-07 15:40:00,90.91,90.95,90.87,90.89,117831.0,75.2419,75.275,75.2088,75.2254,117831.0
2018-08-07 15:50:00,90.89,90.92,90.84,90.88,222921.0,75.2254,75.2502,75.184,75.2171,222921.0
2018-08-08 09:30:00,90.81,90.88,90.51,90.84,132621.0,75.1591,75.2171,74.9109,75.184,132621.0
2018-08-08 09:40:00,90.85,90.9,90.64,90.67,50705.0,75.1923,75.2336,75.0184,75.0433,50705.0
2018-08-08 09:50:00,90.68,90.7,90.43,90.53,176012.0,75.0516,75.0681,74.8446,74.9274,176012.0
2018-08-08 10:00:00,90.53,90.57,90.5,90.54,69567.0,74.9274,74.9605,74.9026,74.9357,69567.0
2018-08-08 10:10:00,90.55,90.65,90.52,90.52,62519.0,74.944,75.0267,74.9191,74.9191,62519.0
2018-08-08 10:20:00,90.52,90.65,90.48,90.65,71104.0,74.9191,75.0267,74.886,75.0267,71104.0
2018-08-08 10:30:00,90.65,90.69,90.48,90.51,57637.0,75.0267,75.0598,74.886,74.9109,57637.0
2018-08-08 10:40:00,90.51,90.56,90.49,90.52,50305.0,74.9109,74.9522,74.8943,74.9191,50305.0
2018-08-08 10:50:00,90.52,90.66,90.49,90.62,43146.0,74.9191,75.035,74.8943,75.0019,43146.0
2018-08-08 11:00:00,90.63,90.83,90.59,90.81,77211.0,75.0102,75.1757,74.9771,75.1591,77211.0
2018-08-08 11:10:00,90.81,90.97,90.81,90.92,178722.0,75.1591,75.2916,75.1591,75.2502,178722.0
2018-08-08 11:20:00,90.93,91.01,90.89,90.98,65042.0,75.2585,75.3247,75.2254,75.2998,65042.0
2018-08-08 11:30:00,90.99,91.03,90.93,91.03,29810.0,75.3081,75.3412,75.2585,75.3412,29810.0
2018-08-08 11:40:00,91.03,91.06,90.99,91.03,38106.0,75.3412,75.3661,75.3081,75.3412,38106.0
2018-08-08 11:50:00,91.03,91.07,91.0,91.06,38071.0,75.3412,75.3743,75.3164,75.3661,38071.0
2018-08-08 12:00:00,91.07,91.09,90.99,90.99,30645.0,75.3743,75.3909,75.3081,75.3081,30645.0
2018-08-08 12:10:00,90.99,91.07,90.99,91.05,38783.0,75.3081,75.3743,75.3081,75.3578,38783.0
2018-08-08 12:20:00,91.05,91.07,91.02,91.07,44897.0,75.3578,75.3743,75.333,75.3743,44897.0
2018-08-08 12:30:00,91.08,91.08,91.02,91.05,35663.0,75.3826,75.3826,75.333,75.3578,35663.0
2018-08-08 12:40:00,91.06,91.1,91.03,91.09,42822.0,75.3661,75.3992,75.3412,75.3909,42822.0
2018-08-08 12:50:00,91.1,91.13,91.08,91.09,64579.0,75.3992,75.424,75.3826,75.3909,64579.0
2018-08-08 13:00:00,91.09,91.11,91.04,91.08,51602.0,75.3909,75.4074,75.3495,75.3826,51602.0
2018-08-08 13:10:00,91.08,91.11,91.05,91.1,73111.0,75.3826,75.4074,75.3578,75.3992,73111.0
2018-08-08 13:20:00,91.1,91.23,91.09,91.2,63098.0,75.3992,75.5068,75.3909,75.4819,63098.0
2018-08-08 13:30:00,91.19,91.21,90.81,90.94,186100.0,75.4737,75.4902,75.1591,75.2667,186100.0
2018-08-08 13:40:00,90.94,91.09,90.82,91.07,164882.0,75.2667,75.3909,75.1674,75.3743,164882.0
2018-08-08 13:50:00,91.08,91.13,90.99,91.12,62180.0,75.3826,75.424,75.3081,75.4157,62180.0
2018-08-08 14:00:00,91.12,91.2,91.09,91.1,46912.0,75.4157,75.4819,75.3909,75.3992,46912.0
2018-08-08 14:10:00,91.11,91.11,91.05,91.08,45174.0,75.4074,75.4074,75.3578,75.3826,45174.0
2018-08-08 14:20:00,91.08,91.13,91.06,91.09,57013.0,75.3826,75.424,75.3661,75.3909,57013.0
2018-08-08 14:30:00,91.09,91.1,91.04,91.05,44793.0,75.3909,75.3992,75.3495,75.3578,44793.0
2018-08-08 14:40:00,91.05,91.06,90.85,90.88,150261.0,75.3578,75.3661,75.1923,75.2171,150261.0
2018-08-08 14:50:00,90.88,91.06,90.7,90.72,430768.0,75.2171,75.3661,75.0681,75.0847,430768.0
2018-08-08 15:00:00,90.73,90.83,90.65,90.76,144692.0,75.0929,75.1757,75.0267,75.1178,144692.0
2018-08-08 15:10:00,90.76,90.95,90.71,90.85,127700.0,75.1178,75.275,75.0764,75.1923,127700.0
2018-08-08 15:20:00,90.86,90.96,90.81,90.95,58177.0,75.2005,75.2833,75.1591,75.275,58177.0
2018-08-08 15:30:00,90.96,91.02,90.92,90.98,81376.0,75.2833,75.333,75.2502,75.2998,81376.0
2018-08-08 15:40:00,90.97,91.02,90.91,90.92,137474.0,75.2916,75.333,75.2419,75.2502,137474.0
2018-08-08 15:50:00,90.92,90.99,90.82,90.84,287860.0,75.2502,75.3081,75.1674,75.184,287860.0
2018-08-09 09:30:00,90.81,91.27,90.81,91.09,102281.0,75.1591,75.5399,75.1591,75.3909,102281.0
2018-08-09 09:40:00,91.08,91.21,91.05,91.18,60659.0,75.3826,75.4902,75.3578,75.4654,60659.0
2018-08-09 09:50:00,91.16,91.32,91.16,91.24,59208.0,75.4488,75.5813,75.4488,75.515,59208.0
2018-08-09 10:00:00,91.23,91.33,91.2,91.22,47972.0,75.5068,75.5895,75.4819,75.4985,47972.0
2018-08-09 10:10:00,91.22,91.27,91.15,91.19,66741.0,75.4985,75.5399,75.4405,75.4737,66741.0
2018-08-09 10:20:00,91.19,91.22,91.09,91.21,85262.0,75.4737,75.4985,75.3909,75.4902,85262.0
2018-08-09 10:30:00,91.21,91.41,91.17,91.26,96803.0,75.4902,75.6557,75.4571,75.5316,96803.0
2018-08-09 10:40:00,91.27,91.32,91.19,91.21,51243.0,75.5399,75.5813,75.4737,75.4902,51243.0
2018-08-09 10:50:00,91.2,91.27,91.16,91.25,85690.0,75.4819,75.5399,75.4488,75.5233,85690.0
2018-08-09 11:00:00,91.26,91.38,91.25,91.27,55552.0,75.5316,75.6309,75.5233,75.5399,55552.0
2018-08-09 11:10:00,91.27,91.45,91.27,91.43,47396.0,75.5399,75.6888,75.5399,75.6723,47396.0
2018-08-09 11:20:00,91.43,91.44,91.38,91.43,45167.0,75.6723,75.6806,75.6309,75.6723,45167.0
2018-08-09 11:30:00,91.43,91.47,91.33,91.33,43105.0,75.6723,75.7054,75.5895,75.5895,43105.0
2018-08-09 11:40:00,91.33,91.34,91.22,91.23,45408.0,75.5895,75.5978,75.4985,75.5068,45408.0
2018-08-09 11:50:00,91.23,91.25,91.19,91.22,78052.0,75.5068,75.5233,75.4737,75.4985,78052.0
2018-08-09 12:00:00,91.22,91.26,91.2,91.23,40979.0,75.4985,75.5316,75.4819,75.5068,40979.0
2018-08-09 12:10:00,91.23,91.24,91.2,91.21,65219.0,75.5068,75.515,75.4819,75.4902,65219.0
2018-08-09 12:20:00,91.21,91.27,91.2,91.26,64335.0,75.4902,75.5399,75.4819,75.5316,64335.0
2018-08-09 12:30:00,91.26,91.26,91.21,91.23,33572.0,75.5316,75.5316,75.4902,75.5068,33572.0
2018-08-09 12:40:00,91.22,91.26,91.2,91.24,96262.0,75.4985,75.5316,75.4819,75.515,96262.0
2018-08-09 12:50:00,91.25,91.28,91.22,91.27,31993.0,75.5233,75.5481,75.4985,75.5399,31993.0
2018-08-09 13:00:00,91.28,91.28,91.2,91.2,63608.0,75.5481,75.5481,75.4819,75.4819,63608.0
2018-08-09 13:10:00,91.2,91.23,91.19,91.21,54684.0,75.4819,75.5068,75.4737,75.4902,54684.0
2018-08-09 13:20:00,91.21,91.25,91.2,91.25,72481.0,75.4902,75.5233,75.4819,75.5233,72481.0
2018-08-09 13:30:00,91.24,91.27,91.2,91.23,48015.0,75.515,75.5399,75.4819,75.5068,48015.0
2018-08-09 13:40:00,91.24,91.27,91.23,91.26,100361.0,75.515,75.5399,75.5068,75.5316,100361.0
2018-08-09 13:50:00,91.25,91.27,91.23,91.25,28457.0,75.5233,75.5399,75.5068,75.5233,28457.0
2018-08-09 14:00:00,91.25,91.3,91.24,91.24,69164.0,75.5233,75.5647,75.515,75.515,69164.0
2018-08-09 14:10:00,91.24,91.26,91.22,91.25,59628.0,75.515,75.5316,75.4985,75.5233,59628.0
2018-08-09 14:20:00,91.24,91.3,91.24,91.26,78795.0,75.515,75.5647,75.515,75.5316,78795.0
2018-08-09 14:30:00,91.25,91.29,91.2,91.27,53751.0,75.5233,75.5564,75.4819,75.5399,53751.0
2018-08-09 14:40:00,91.28,91.29,91.22,91.26,65661.0,75.5481,75.5564,75.4985,75.5316,65661.0
2018-08-09 14:50:00,91.27,91.27,91.19,91.22,299763.0,75.5399,75.5399,75.4737,75.4985,299763.0
2018-08-09 15:00:00,91.21,91.26,91.2,91.23,169984.0,75.4902,75.5316,75.4819,75.5068,169984.0
2018-08-09 15:10:00,91.23,91.27,91.23,91.25,70862.0,75.5068,75.5399,75.5068,75.5233,70862.0
2018-08-09 15:20:00,91.25,91.27,91.24,91.25,78815.0,75.5233,75.5399,75.515,75.5233,78815.0
2018-08-09 15:30:00,91.25,91.32,91.24,91.32,100217.0,75.5233,75.5813,75.515,75.5813,100217.0
2018-08-09 15:40:00,91.31,91.33,91.18,91.19,191357.0,75.573,75.5895,75.4654,75.4737,191357.0
2018-08-09 15:50:00,91.19,91.29,91.13,91.23,329599.0,75.4737,75.5564,75.424,75.5068,329599.0
2018-08-10 09:30:00,90.87,91.13,90.6,90.88,120487.0,75.2088,75.424,74.9853,75.2171,120487.0
2018-08-10 09:40:00,90.85,90.99,90.84,90.86,63930.0,75.1923,75.3081,75.184,75.2005,63930.0
2018-08-10 09:50:00,90.86,90.86,90.53,90.55,81272.0,75.2005,75.2005,74.9274,74.944,81272.0
2018-08-10 10:00:00,90.54,90.57,90.48,90.51,51684.0,74.9357,74.9605,74.886,74.9109,51684.0
2018-08-10 10:10:00,90.52,90.78,90.52,90.76,56918.0,74.9191,75.1343,74.9191,75.1178,56918.0
2018-08-10 10:20:00,90.76,90.77,90.57,90.58,35956.0,75.1178,75.126,74.9605,74.9688,35956.0
2018-08-10 10:30:00,90.59,90.77,90.55,90.62,62318.0,74.9771,75.126,74.944,75.0019,62318.0
2018-08-10 10:40:00,90.63,90.66,90.51,90.58,63511.0,75.0102,75.035,74.9109,74.9688,63511.0
2018-08-10 10:50:00,90.57,90.58,90.47,90.54,68953.0,74.9605,74.9688,74.8777,74.9357,68953.0
2018-08-10 11:00:00,90.54,90.6,90.4,90.52,91680.0,74.9357,74.9853,74.8198,74.9191,91680.0
2018-08-10 11:10:00,90.53,90.53,90.46,90.47,54843.0,74.9274,74.9274,74.8695,74.8777,54843.0
2018-08-10 11:20:00,90.46,90.59,90.46,90.53,72290.0,74.8695,74.9771,74.8695,74.9274,72290.0
2018-08-10 11:30:00,90.53,90.74,90.52,90.65,120609.0,74.9274,75.1012,74.9191,75.0267,120609.0
2018-08-10 11:40:00,90.65,90.72,90.56,90.72,53230.0,75.0267,75.0847,74.9522,75.0847,53230.0
2018-08-10 11:50:00,90.71,90.93,90.65,90.74,74731.0,75.0764,75.2585,75.0267,75.1012,74731.0
2018-08-10 12:00:00,90.71,90.71,90.62,90.65,33210.0,75.0764,75.0764,75.0019,75.0267,33210.0
2018-08-10 12:10:00,90.64,90.66,90.6,90.62,48496.0,75.0184,75.035,74.9853,75.0019,48496.0
2018-08-10 12:20:00,90.61,90.65,90.58,90.62,48940.0,74.9936,75.0267,74.9688,75.0019,48940.0
2018-08-10 12:30:00,90.62,90.68,90.62,90.62,33254.0,75.0019,75.0516,75.0019,75.0019,33254.0
2018-08-10 12:40:00,90.61,90.62,90.52,90.55,25133.0,74.9936,75.0019,74.9191,74.944,25133.0
2018-08-10 12:50:00,90.55,90.55,90.48,90.52,33474.0,74.944,74.944,74.886,74.9191,33474.0
2018-08-10 13:00:00,90.52,90.52,90.44,90.49,29176.0,74.9191,74.9191,74.8529,74.8943,29176.0
2018-08-10 13:10:00,90.49,90.51,90.42,90.42,30827.0,74.8943,74.9109,74.8364,74.8364,30827.0
2018-08-10 13:20:00,90.41,90.49,90.41,90.47,33029.0,74.8281,74.8943,74.8281,74.8777,33029.0
2018-08-10 13:30:00,90.47,90.49,90.35,90.35,51200.0,74.8777,74.8943,74.7784,74.7784,51200.0
2018-08-10 13:40:00,90.35,90.42,90.29,90.32,51934.0,74.7784,74.8364,74.7288,74.7536,51934.0
2018-08-10 13:50:00,90.33,90.39,90.31,90.34,38449.0,74.7619,74.8115,74.7453,74.7702,38449.0
2018-08-10 14:00:00,90.34,90.42,90.33,90.4,63460.0,74.7702,74.8364,74.7619,74.8198,63460.0
2018-08-10 14:10:00,90.41,90.45,90.4,90.42,50849.0,74.8281,74.8612,74.8198,74.8364,50849.0
2018-08-10 14:20:00,90.42,90.42,90.09,90.1,72862.0,74.8364,74.8364,74.5632,74.5715,72862.0
2018-08-10 14:30:00,90.1,90.27,90.08,90.25,49351.0,74.5715,74.7122,74.555,74.6957,49351.0
2018-08-10 14:40:00,90.24,90.32,90.22,90.25,51446.0,74.6874,74.7536,74.6708,74.6957,51446.0
2018-08-10 14:50:00,90.25,90.34,90.25,90.31,74940.0,74.6957,74.7702,74.6957,74.7453,74940.0
2018-08-10 15:00:00,90.31,90.32,90.17,90.27,83013.0,74.7453,74.7536,74.6294,74.7122,83013.0
2018-08-10 15:10:00,90.28,90.5,90.25,90.45,67731.0,74.7205,74.9026,74.6957,74.8612,67731.0
2018-08-10 15:20:00,90.45,90.61,90.44,90.52,96766.0,74.8612,74.9936,74.8529,74.9191,96766.0
2018-08-10 15:30:00,90.53,90.55,90.42,90.53,105470.0,74.9274,74.944,74.8364,74.9274,105470.0
2018-08-10 15:40:00,90.52,90.58,90.47,90.56,153678.0,74.9191,74.9688,74.8777,74.9522,153678.0
2018-08-10 15:50:00,90.55,90.68,90.53,90.6,317258.0,74.944,75.0516,74.9274,74.9853,317258.0
2018-08-13 09:30:00,90.5,91.15,90.29,91.12,143541.0,74.9026,75.4405,74.7288,75.4157,143541.0
2018-08-13 09:40:00,91.1,91.25,90.92,90.96,105027.0,75.3992,75.5233,75.2502,75.2833,105027.0
2018-08-13 09:50:00,90.95,90.96,90.77,90.91,78588.0,75.275,75.2833,75.126,75.2419,78588.0
2018-08-13 10:00:00,90.92,91.26,90.82,91.26,100854.0,75.2502,75.5316,75.1674,75.5316,100854.0
2018-08-13 10:10:00,91.26,91.42,91.19,91.36,108998.0,75.5316,75.664,75.4737,75.6144,108998.0
2018-08-13 10:20:00,91.36,91.4,91.27,91.27,103774.0,75.6144,75.6475,75.5399,75.5399,103774.0
2018-08-13 10:30:00,91.28,91.28,91.14,91.19,63899.0,75.5481,75.5481,75.4323,75.4737,63899.0
2018-08-13 10:40:00,91.18,91.39,91.17,91.25,117599.0,75.4654,75.6392,75.4571,75.5233,117599.0
2018-08-13 10:50:00,91.26,91.4,91.23,91.37,111769.0,75.5316,75.6475,75.5068,75.6226,111769.0
2018-08-13 11:00:00,91.37,91.42,91.25,91.29,178134.0,75.6226,75.664,75.5233,75.5564,178134.0
2018-08-13 11:10:00,91.29,91.37,91.11,91.16,224280.0,75.5564,75.6226,75.4074,75.4488,224280.0
2018-08-13 11:20:00,91.16,91.23,91.12,91.19,81002.0,75.4488,75.5068,75.4157,75.4737,81002.0
2018-08-13 11:30:00,91.2,91.25,91.03,91.04,68380.0,75.4819,75.5233,75.3412,75.3495,68380.0
2018-08-13 11:40:00,91.04,91.12,90.99,91.06,58089.0,75.3495,75.4157,75.3081,75.3661,58089.0
2018-08-13 11:50:00,91.06,91.12,90.98,90.98,67188.0,75.3661,75.4157,75.2998,75.2998,67188.0
2018-08-13 12:00:00,90.98,91.02,90.92,90.94,60218.0,75.2998,75.333,75.2502,75.2667,60218.0
2018-08-13 12:10:00,90.94,91.0,90.88,90.89,56960.0,75.2667,75.3164,75.2171,75.2254,56960.0
2018-08-13 12:20:00,90.9,90.94,90.77,90.85,61058.0,75.2336,75.2667,75.126,75.1923,61058.0
2018-08-13 12:30:00,90.85,90.86,90.73,90.75,64411.0,75.1923,75.2005,75.0929,75.1095,64411.0
2018-08-13 12:40:00,90.75,90.84,90.75,90.82,87323.0,75.1095,75.184,75.1095,75.1674,87323.0
2018-08-13 12:50:00,90.81,90.9,90.79,90.86,126631.0,75.1591,75.2336,75.1426,75.2005,126631.0
2018-08-13 13:00:00,90.85,90.87,90.81,90.84,199384.0,75.1923,75.2088,75.1591,75.184,199384.0
2018-08-13 13:10:00,90.83,90.83,90.65,90.82,101932.0,75.1757,75.1757,75.0267,75.1674,101932.0
2018-08-13 13:20:00,90.82,90.89,90.8,90.84,90789.0,75.1674,75.2254,75.1509,75.184,90789.0
2018-08-13 13:30:00,90.85,90.88,90.82,90.82,101827.0,75.1923,75.2171,75.1674,75.1674,101827.0
2018-08-13 13:40:00,90.83,90.84,90.68,90.7,38998.0,75.1757,75.184,75.0516,75.0681,38998.0
2018-08-13 13:50:00,90.68,90.81,90.68,90.73,44325.0,75.0516,75.1591,75.0516,75.0929,44325.0
2018-08-13 14:00:00,90.74,90.87,90.72,90.83,81276.0,75.1012,75.2088,75.0847,75.1757,81276.0
2018-08-13 14:10:00,90.84,90.88,90.82,90.84,75259.0,75.184,75.2171,75.1674,75.184,75259.0
2018-08-13 14:20:00,90.84,91.24,90.84,91.07,241146.0,75.184,75.515,75.184,75.3743,241146.0
2018-08-13 14:30:00,91.07,91.12,90.96,91.06,182192.0,75.3743,75.4157,75.2833,75.3661,182192.0
2018-08-13 14:40:00,91.07,91.07,90.98,91.01,91455.0,75.3743,75.3743,75.2998,75.3247,91455.0
2018-08-13 14:50:00,91.0,91.0,90.85,90.85,92127.0,75.3164,75.3164,75.1923,75.1923,92127.0
2018-08-13 15:00:00,90.86,90.9,90.8,90.9,73371.0,75.2005,75.2336,75.1509,75.2336,73371.0
2018-08-13 15:10:00,90.89,91.02,90.88,90.91,88606.0,75.2254,75.333,75.2171,75.2419,88606.0
2018-08-13 15:20:00,90.92,90.96,90.83,90.85,66900.0,75.2502,75.2833,75.1757,75.1923,66900.0
2018-08-13 15:30:00,90.85,90.94,90.78,90.94,92890.0,75.1923,75.2667,75.1343,75.2667,92890.0
2018-08-13 15:40:00,90.93,90.93,90.74,90.76,134692.0,75.2585,75.2585,75.1012,75.1178,134692.0
2018-08-13 15:50:00,90.74,90.82,90.72,90.74,257827.0,75.1012,75.1674,75.0847,75.1012,257827.0
2018-08-14 09:30:00,90.7,91.4,90.68,91.01,134254.0,75.0681,75.6475,75.0516,75.3247,134254.0
2018-08-14 09:40:00,91.01,91.13,90.96,90.96,91870.0,75.3247,75.424,75.2833,75.2833,91870.0
2018-08-14 09:50:00,90.96,90.96,90.68,90.87,167453.0,75.2833,75.2833,75.0516,75.2088,167453.0
2018-08-14 10:00:00,90.88,90.97,90.77,90.85,91819.0,75.2171,75.2916,75.126,75.1923,91819.0
2018-08-14 10:10:00,90.85,90.86,90.64,90.78,114532.0,75.1923,75.2005,75.0184,75.1343,114532.0
2018-08-14 10:20:00,90.78,90.86,90.72,90.77,68622.0,75.1343,75.2005,75.0847,75.126,68622.0
2018-08-14 10:30:00,90.77,90.93,90.75,90.9,79878.0,75.126,75.2585,75.1095,75.2336,79878.0
2018-08-14 10:40:00,90.9,91.0,90.89,90.96,81004.0,75.2336,75.3164,75.2254,75.2833,81004.0
2018-08-14 10:50:00,90.95,91.15,90.93,91.11,86324.0,75.275,75.4405,75.2585,75.4074,86324.0
2018-08-14 11:00:00,91.12,91.17,91.03,91.12,106276.0,75.4157,75.4571,75.3412,75.4157,106276.0
2018-08-14 11:10:00,91.12,91.2,91.1,91.11,48462.0,75.4157,75.4819,75.3992,75.4074,48462.0
2018-08-14 11:20:00,91.12,91.37,91.11,91.31,82065.0,75.4157,75.6226,75.4074,75.573,82065.0
2018-08-14 11:30:00,91.32,91.43,91.29,91.41,66298.0,75.5813,75.6723,75.5564,75.6557,66298.0
2018-08-14 11:40:00,91.41,91.46,91.36,91.42,50643.0,75.6557,75.6971,75.6144,75.664,50643.0
2018-08-14 11:50:00,91.41,91.41,91.32,91.34,51646.0,75.6557,75.6557,75.5813,75.5978,51646.0
2018-08-14 12:00:00,91.33,91.49,91.33,91.43,33962.0,75.5895,75.722,75.5895,75.6723,33962.0
2018-08-14 12:10:00,91.43,91.47,91.41,91.43,45466.0,75.6723,75.7054,75.6557,75.6723,45466.0
2018-08-14 12:20:00,91.44,91.48,91.41,91.45,40799.0,75.6806,75.7137,75.6557,75.6888,40799.0
2018-08-14 12:30:00,91.45,91.47,91.42,91.46,22640.0,75.6888,75.7054,75.664,75.6971,22640.0
2018-08-14 12:40:00,91.47,91.5,91.39,91.4,45938.0,75.7054,75.7302,75.6392,75.6475,45938.0
2018-08-14 12:50:00,91.4,91.41,91.28,91.31,34985.0,75.6475,75.6557,75.5481,75.573,34985.0
2018-08-14 13:00:00,91.31,91.38,91.31,91.33,25275.0,75.573,75.6309,75.573,75.5895,25275.0
2018-08-14 13:10:00,91.34,91.37,91.27,91.28,16049.0,75.5978,75.6226,75.5399,75.5481,16049.0
2018-08-14 13:20:00,91.28,91.3,91.16,91.21,41741.0,75.5481,75.5647,75.4488,75.4902,41741.0
2018-08-14 13:30:00,91.21,91.26,91.17,91.21,27980.0,75.4902,75.5316,75.4571,75.4902,27980.0
2018-08-14 13:40:00,91.23,91.25,91.2,91.24,30093.0,75.5068,75.5233,75.4819,75.515,30093.0
2018-08-14 13:50:00,91.24,91.27,91.18,91.25,39393.0,75.515,75.5399,75.4654,75.5233,39393.0
2018-08-14 14:00:00,91.25,91.29,91.19,91.2,28426.0,75.5233,75.5564,75.4737,75.4819,28426.0
2018-08-14 14:10:00,91.19,91.24,91.17,91.22,24883.0,75.4737,75.515,75.4571,75.4985,24883.0
2018-08-14 14:20:00,91.22,91.24,91.12,91.17,62150.0,75.4985,75.515,75.4157,75.4571,62150.0
2018-08-14 14:30:00,91.17,91.26,91.16,91.22,87147.0,75.4571,75.5316,75.4488,75.4985,87147.0
2018-08-14 14:40:00,91.22,91.29,91.21,91.25,30079.0,75.4985,75.5564,75.4902,75.5233,30079.0
2018-08-14 14:50:00,91.26,91.3,91.18,91.19,71335.0,75.5316,75.5647,75.4654,75.4737,71335.0
2018-08-14 15:00:00,91.19,91.27,91.19,91.24,91896.0,75.4737,75.5399,75.4737,75.515,91896.0
2018-08-14 15:10:00,91.25,91.28,91.23,91.24,63790.0,75.5233,75.5481,75.5068,75.515,63790.0
2018-08-14 15:20:00,91.24,91.32,91.23,91.23,74658.0,75.515,75.5813,75.5068,75.5068,74658.0
2018-08-14 15:30:00,91.23,91.31,91.21,91.22,120956.0,75.5068,75.573,75.4902,75.4985,120956.0
2018-08-14 15:40:00,91.23,91.24,91.14,91.16,303046.0,75.5068,75.515,75.4323,75.4488,303046.0
2018-08-14 15:50:00,91.16,91.17,90.99,91.05,349877.0,75.4488,75.4571,75.3081,75.3578,349877.0
2018-08-15 09:30:00,90.91,90.96,90.67,90.72,107481.0,75.2419,75.2833,75.0433,75.0847,107481.0
2018-08-15 09:40:00,90.72,90.8,90.6,90.61,83853.0,75.0847,75.1509,74.9853,74.9936,83853.0
2018-08-15 09:50:00,90.6,90.74,90.55,90.65,62243.0,74.9853,75.1012,74.944,75.0267,62243.0
2018-08-15 10:00:00,90.63,90.66,90.39,90.42,99539.0,75.0102,75.035,74.8115,74.8364,99539.0
2018-08-15 10:10:00,90.43,90.45,90.26,90.4,98178.0,74.8446,74.8612,74.7039,74.8198,98178.0
2018-08-15 10:20:00,90.38,90.46,90.33,90.38,79820.0,74.8033,74.8695,74.7619,74.8033,79820.0
2018-08-15 10:30:00,90.33,90.86,90.33,90.65,109863.0,74.7619,75.2005,74.7619,75.0267,109863.0
2018-08-15 10:40:00,90.64,90.66,90.33,90.33,56738.0,75.0184,75.035,74.7619,74.7619,56738.0
2018-08-15 10:50:00,90.34,90.45,90.31,90.35,75810.0,74.7702,74.8612,74.7453,74.7784,75810.0
2018-08-15 11:00:00,90.35,90.48,90.23,90.47,90537.0,74.7784,74.886,74.6791,74.8777,90537.0
2018-08-15 11:10:00,90.47,90.47,90.35,90.45,101134.0,74.8777,74.8777,74.7784,74.8612,101134.0
2018-08-15 11:20:00,90.45,90.61,90.44,90.47,91242.0,74.8612,74.9936,74.8529,74.8777,91242.0
2018-08-15 11:30:00,90.47,90.56,90.42,90.48,77657.0,74.8777,74.9522,74.8364,74.886,77657.0
2018-08-15 11:40:00,90.48,90.61,90.46,90.61,50069.0,74.886,74.9936,74.8695,74.9936,50069.0
2018-08-15 11:50:00,90.61,90.63,90.51,90.51,36214.0,74.9936,75.0102,74.9109,74.9109,36214.0
2018-08-15 12:00:00,90.51,90.63,90.5,90.62,35687.0,74.9109,75.0102,74.9026,75.0019,35687.0
2018-08-15 12:10:00,90.62,90.71,90.59,90.67,38601.0,75.0019,75.0764,74.9771,75.0433,38601.0
2018-08-15 12:20:00,90.68,90.77,90.64,90.77,36749.0,75.0516,75.126,75.0184,75.126,36749.0
2018-08-15 12:30:00,90.76,90.85,90.76,90.79,47988.0,75.1178,75.1923,75.1178,75.1426,47988.0
2018-08-15 12:40:00,90.8,90.8,90.66,90.79,90430.0,75.1509,75.1509,75.035,75.1426,90430.0
2018-08-15 12:50:00,90.79,90.85,90.77,90.84,83893.0,75.1426,75.1923,75.126,75.184,83893.0
2018-08-15 13:00:00,90.84,90.97,90.82,90.95,66444.0,75.184,75.2916,75.1674,75.275,66444.0
2018-08-15 13:10:00,90.95,90.96,90.86,90.89,37119.0,75.275,75.2833,75.2005,75.2254,37119.0
2018-08-15 13:20:00,90.89,90.9,90.8,90.87,35307.0,75.2254,75.2336,75.1509,75.2088,35307.0
2018-08-15 13:30:00,90.87,90.88,90.76,90.84,36850.0,75.2088,75.2171,75.1178,75.184,36850.0
2018-08-15 13:40:00,90.86,90.96,90.85,90.86,39859.0,75.2005,75.2833,75.1923,75.2005,39859.0
2018-08-15 13:50:00,90.87,90.96,90.87,90.93,61277.0,75.2088,75.2833,75.2088,75.2585,61277.0
2018-08-15 14:00:00,90.92,90.95,90.81,90.84,89272.0,75.2502,75.275,75.1591,75.184,89272.0
2018-08-15 14:10:00,90.84,90.87,90.72,90.75,68055.0,75.184,75.2088,75.0847,75.1095,68055.0
2018-08-15 14:20:00,90.75,90.79,90.67,90.7,68134.0,75.1095,75.1426,75.0433,75.0681,68134.0
2018-08-15 14:30:00,90.7,90.86,90.67,90.84,47990.0,75.0681,75.2005,75.0433,75.184,47990.0
2018-08-15 14:40:00,90.84,90.87,90.76,90.76,101591.0,75.184,75.2088,75.1178,75.1178,101591.0
2018-08-15 14:50:00,90.77,90.84,90.66,90.84,79799.0,75.126,75.184,75.035,75.184,79799.0
2018-08-15 15:00:00,90.85,90.97,90.84,90.92,108294.0,75.1923,75.2916,75.184,75.2502,108294.0
2018-08-15 15:10:00,90.92,90.92,90.83,90.89,55451.0,75.2502,75.2502,75.1757,75.2254,55451.0
2018-08-15 15:20:00,90.88,90.95,90.83,90.95,62219.0,75.2171,75.275,75.1757,75.275,62219.0
2018-08-15 15:30:00,90.95,91.14,90.94,91.05,240516.0,75.275,75.4323,75.2667,75.3578,240516.0
2018-08-15 15:40:00,91.04,91.16,91.02,91.11,100785.0,75.3495,75.4488,75.333,75.4074,100785.0
2018-08-15 15:50:00,91.1,91.15,90.94,91.0,323840.0,75.3992,75.4405,75.2667,75.3164,323840.0
2018-08-16 09:30:00,91.27,91.37,91.1,91.11,154028.0,75.5399,75.6226,75.3992,75.4074,154028.0
2018-08-16 09:40:00,91.15,91.24,91.08,91.18,82184.0,75.4405,75.515,75.3826,75.4654,82184.0
2018-08-16 09:50:00,91.18,91.26,91.06,91.12,120324.0,75.4654,75.5316,75.3661,75.4157,120324.0
2018-08-16 10:00:00,91.12,91.37,91.08,91.27,82686.0,75.4157,75.6226,75.3826,75.5399,82686.0
2018-08-16 10:10:00,91.27,91.28,91.18,91.23,46125.0,75.5399,75.5481,75.4654,75.5068,46125.0
2018-08-16 10:20:00,91.22,91.25,91.13,91.24,29590.0,75.4985,75.5233,75.424,75.515,29590.0
2018-08-16 10:30:00,91.24,91.25,91.15,91.21,70837.0,75.515,75.5233,75.4405,75.4902,70837.0
2018-08-16 10:40:00,91.2,91.24,91.13,91.22,65652.0,75.4819,75.515,75.424,75.4985,65652.0
2018-08-16 10:50:00,91.22,91.24,91.07,91.14,65090.0,75.4985,75.515,75.3743,75.4323,65090.0
2018-08-16 11:00:00,91.14,91.23,91.12,91.18,55859.0,75.4323,75.5068,75.4157,75.4654,55859.0
2018-08-16 11:10:00,91.17,91.24,91.11,91.15,66801.0,75.4571,75.515,75.4074,75.4405,66801.0
2018-08-16 11:20:00,91.16,91.18,91.12,91.15,142011.0,75.4488,75.4654,75.4157,75.4405,142011.0
2018-08-16 11:30:00,91.16,91.16,91.0,91.03,102239.0,75.4488,75.4488,75.3164,75.3412,102239.0
2018-08-16 11:40:00,91.02,91.08,90.98,91.06,62192.0,75.333,75.3826,75.2998,75.3661,62192.0
2018-08-16 11:50:00,91.07,91.18,91.07,91.11,53983.0,75.3743,75.4654,75.3743,75.4074,53983.0
2018-08-16 12:00:00,91.11,91.22,91.1,91.19,153885.0,75.4074,75.4985,75.3992,75.4737,153885.0
2018-08-16 12:10:00,91.19,91.29,91.19,91.26,68914.0,75.4737,75.5564,75.4737,75.5316,68914.0
2018-08-16 12:20:00,91.26,91.28,91.2,91.22,37074.0,75.5316,75.5481,75.4819,75.4985,37074.0
2018-08-16 12:30:00,91.21,91.23,91.19,91.21,43148.0,75.4902,75.5068,75.4737,75.4902,43148.0
2018-08-16 12:40:00,91.21,91.22,91.14,91.19,62055.0,75.4902,75.4985,75.4323,75.4737,62055.0
2018-08-16 12:50:00,91.19,91.25,91.16,91.17,26755.0,75.4737,75.5233,75.4488,75.4571,26755.0
2018-08-16 13:00:00,91.17,91.21,91.14,91.15,41228.0,75.4571,75.4902,75.4323,75.4405,41228.0
2018-08-16 13:10:00,91.15,91.17,91.08,91.09,73125.0,75.4405,75.4571,75.3826,75.3909,73125.0
2018-08-16 13:20:00,91.1,91.16,91.06,91.09,79052.0,75.3992,75.4488,75.3661,75.3909,79052.0
2018-08-16 13:30:00,91.09,91.11,91.05,91.1,98786.0,75.3909,75.4074,75.3578,75.3992,98786.0
2018-08-16 13:40:00,91.09,91.14,90.97,90.99,70025.0,75.3909,75.4323,75.2916,75.3081,70025.0
2018-08-16 13:50:00,91.0,91.02,90.9,90.9,55242.0,75.3164,75.333,75.2336,75.2336,55242.0
2018-08-16 14:00:00,90.9,90.98,90.84,90.97,148312.0,75.2336,75.2998,75.184,75.2916,148312.0
2018-08-16 14:10:00,90.97,91.12,90.95,91.09,105474.0,75.2916,75.4157,75.275,75.3909,105474.0
2018-08-16 14:20:00,91.09,91.1,91.03,91.05,53876.0,75.3909,75.3992,75.3412,75.3578,53876.0
2018-08-16 14:30:00,91.05,91.05,90.91,91.04,90737.0,75.3578,75.3578,75.2419,75.3495,90737.0
2018-08-16 14:40:00,91.04,91.08,91.01,91.08,37795.0,75.3495,75.3826,75.3247,75.3826,37795.0
2018-08-16 14:50:00,91.07,91.12,90.99,91.0,98147.0,75.3743,75.4157,75.3081,75.3164,98147.0
2018-08-16 15:00:00,91.01,91.1,91.0,91.07,47174.0,75.3247,75.3992,75.3164,75.3743,47174.0
2018-08-16 15:10:00,91.07,91.16,91.07,91.12,42641.0,75.3743,75.4488,75.3743,75.4157,42641.0
2018-08-16 15:20:00,91.12,91.16,91.09,91.15,51106.0,75.4157,75.4488,75.3909,75.4405,51106.0
2018-08-16 15:30:00,91.16,91.17,91.1,91.1,67458.0,75.4488,75.4571,75.3992,75.3992,67458.0
2018-08-16 15:40:00,91.1,91.16,91.04,91.04,129417.0,75.3992,75.4488,75.3495,75.3495,129417.0
2018-08-16 15:50:00,91.04,91.12,90.95,91.1,358188.0,75.3495,75.4157,75.275,75.3992,358188.0
2018-08-17 09:30:00,91.29,91.34,90.84,91.32,327341.0,75.5564,75.5978,75.184,75.5813,327341.0
2018-08-17 09:40:00,91.31,91.34,91.15,91.2,59420.0,75.573,75.5978,75.4405,75.4819,59420.0
2018-08-17 09:50:00,91.2,91.25,91.03,91.12,68072.0,75.4819,75.5233,75.3412,75.4157,68072.0
2018-08-17 10:00:00,91.11,91.16,90.83,90.89,165537.0,75.4074,75.4488,75.1757,75.2254,165537.0
2018-08-17 10:10:00,90.89,90.91,90.81,90.81,113170.0,75.2254,75.2419,75.1591,75.1591,113170.0
2018-08-17 10:20:00,90.82,90.83,90.7,90.78,75605.0,75.1674,75.1757,75.0681,75.1343,75605.0
2018-08-17 10:30:00,90.78,90.85,90.74,90.79,57264.0,75.1343,75.1923,75.1012,75.1426,57264.0
2018-08-17 10:40:00,90.8,90.81,90.7,90.79,80534.0,75.1509,75.1591,75.0681,75.1426,80534.0
2018-08-17 10:50:00,90.8,90.87,90.75,90.8,245463.0,75.1509,75.2088,75.1095,75.1509,245463.0
2018-08-17 11:00:00,90.8,90.8,90.7,90.73,141500.0,75.1509,75.1509,75.0681,75.0929,141500.0
2018-08-17 11:10:00,90.73,90.76,90.66,90.7,114029.0,75.0929,75.1178,75.035,75.0681,114029.0
2018-08-17 11:20:00,90.69,90.73,90.64,90.72,267227.0,75.0598,75.0929,75.0184,75.0847,267227.0
2018-08-17 11:30:00,90.72,90.73,90.68,90.7,119732.0,75.0847,75.0929,75.0516,75.0681,119732.0
2018-08-17 11:40:00,90.71,90.97,90.7,90.92,60766.0,75.0764,75.2916,75.0681,75.2502,60766.0
2018-08-17 11:50:00,90.93,91.01,90.92,90.98,37729.0,75.2585,75.3247,75.2502,75.2998,37729.0
2018-08-17 12:00:00,90.97,91.01,90.95,91.0,38627.0,75.2916,75.3247,75.275,75.3164,38627.0
2018-08-17 12:10:00,91.01,91.01,90.85,90.86,95937.0,75.3247,75.3247,75.1923,75.2005,95937.0
2018-08-17 12:20:00,90.86,90.87,90.7,90.78,80147.0,75.2005,75.2088,75.0681,75.1343,80147.0
2018-08-17 12:30:00,90.77,90.78,90.72,90.73,72852.0,75.126,75.1343,75.0847,75.0929,72852.0
2018-08-17 12:40:00,90.72,90.73,90.58,90.63,98011.0,75.0847,75.0929,74.9688,75.0102,98011.0
2018-08-17 12:50:00,90.63,90.72,90.62,90.7,47282.0,75.0102,75.0847,75.0019,75.0681,47282.0
2018-08-17 13:00:00,90.7,90.71,90.64,90.68,43865.0,75.0681,75.0764,75.0184,75.0516,43865.0
2018-08-17 13:10:00,90.68,90.76,90.65,90.68,60169.0,75.0516,75.1178,75.0267,75.0516,60169.0
2018-08-17 13:20:00,90.68,90.68,90.53,90.56,106577.0,75.0516,75.0516,74.9274,74.9522,106577.0
2018-08-17 13:30:00,90.56,90.6,90.48,90.52,218235.0,74.9522,74.9853,74.886,74.9191,218235.0
2018-08-17 13:40:00,90.52,90.57,90.42,90.56,130709.0,74.9191,74.9605,74.8364,74.9522,130709.0
2018-08-17 13:50:00,90.57,90.64,90.54,90.61,73371.0,74.9605,75.0184,74.9357,74.9936,73371.0
2018-08-17 14:00:00,90.6,90.76,90.54,90.68,318663.0,74.9853,75.1178,74.9357,75.0516,318663.0
2018-08-17 14:10:00,90.68,90.69,90.57,90.64,200862.0,75.0516,75.0598,74.9605,75.0184,200862.0
2018-08-17 14:20:00,90.64,90.64,90.56,90.58,122183.0,75.0184,75.0184,74.9522,74.9688,122183.0
2018-08-17 14:30:00,90.58,90.59,90.54,90.57,65388.0,74.9688,74.9771,74.9357,74.9605,65388.0
2018-08-17 14:40:00,90.58,90.7,90.53,90.66,698316.0,74.9688,75.0681,74.9274,75.035,698316.0
2018-08-17 14:50:00,90.66,90.7,90.56,90.56,184396.0,75.035,75.0681,74.9522,74.9522,184396.0
2018-08-17 15:00:00,90.56,90.57,90.48,90.55,166240.0,74.9522,74.9605,74.886,74.944,166240.0
2018-08-17 15:10:00,90.55,90.74,90.52,90.64,485108.0,74.944,75.1012,74.9191,75.0184,485108.0
2018-08-17 15:20:00,90.64,90.69,90.61,90.65,84501.0,75.0184,75.0598,74.9936,75.0267,84501.0
2018-08-17 15:30:00,90.66,90.71,90.57,90.62,197726.0,75.035,75.0764,74.9605,75.0019,197726.0
2018-08-17 15:40:00,90.63,90.7,90.62,90.64,225388.0,75.0102,75.0681,75.0019,75.0184,225388.0
2018-08-17 15:50:00,90.63,90.7,90.55,90.6,449058.0,75.0102,75.0681,74.944,74.9853,449058.0
2018-08-20 09:30:00,90.65,90.88,90.32,90.65,293448.0,75.0267,75.2171,74.7536,75.0267,293448.0
2018-08-20 09:40:00,90.66,90.73,90.33,90.35,163113.0,75.035,75.0929,74.7619,74.7784,163113.0
2018-08-20 09:50:00,90.33,90.5,90.31,90.31,278719.0,74.7619,74.9026,74.7453,74.7453,278719.0
2018-08-20 10:00:00,90.32,90.41,90.23,90.25,217762.0,74.7536,74.8281,74.6791,74.6957,217762.0
2018-08-20 10:10:00,90.25,90.25,89.88,89.93,210287.0,74.6957,74.6957,74.3894,74.4308,210287.0
2018-08-20 10:20:00,89.92,90.31,89.87,90.19,229841.0,74.4225,74.7453,74.3812,74.646,229841.0
2018-08-20 10:30:00,90.19,90.24,90.09,90.1,147295.0,74.646,74.6874,74.5632,74.5715,147295.0
2018-08-20 10:40:00,90.1,90.13,90.01,90.09,235056.0,74.5715,74.5963,74.497,74.5632,235056.0
2018-08-20 10:50:00,90.09,90.12,89.93,89.96,121088.0,74.5632,74.5881,74.4308,74.4556,121088.0
2018-08-20 11:00:00,89.95,90.06,89.93,89.98,157247.0,74.4474,74.5384,74.4308,74.4722,157247.0
2018-08-20 11:10:00,89.98,90.06,89.97,89.99,84999.0,74.4722,74.5384,74.4639,74.4805,84999.0
2018-08-20 11:20:00,89.98,90.05,89.93,89.94,82220.0,74.4722,74.5301,74.4308,74.4391,82220.0
2018-08-20 11:30:00,89.93,90.06,89.92,90.0,113362.0,74.4308,74.5384,74.4225,74.4887,113362.0
2018-08-20 11:40:00,90.01,90.13,90.0,90.07,126500.0,74.497,74.5963,74.4887,74.5467,126500.0
2018-08-20 11:50:00,90.06,90.16,90.05,90.14,89767.0,74.5384,74.6212,74.5301,74.6046,89767.0
2018-08-20 12:00:00,90.14,90.23,90.14,90.21,91015.0,74.6046,74.6791,74.6046,74.6626,91015.0
2018-08-20 12:10:00,90.2,90.38,90.2,90.3,152016.0,74.6543,74.8033,74.6543,74.737,152016.0
2018-08-20 12:20:00,90.3,90.31,90.11,90.15,115072.0,74.737,74.7453,74.5798,74.6129,115072.0
2018-08-20 12:30:00,90.16,90.28,90.16,90.25,119339.0,74.6212,74.7205,74.6212,74.6957,119339.0
2018-08-20 12:40:00,90.25,90.36,90.2,90.36,123632.0,74.6957,74.7867,74.6543,74.7867,123632.0
2018-08-20 12:50:00,90.37,90.43,90.33,90.39,106232.0,74.795,74.8446,74.7619,74.8115,106232.0
2018-08-20 13:00:00,90.39,90.41,90.29,90.35,150007.0,74.8115,74.8281,74.7288,74.7784,150007.0
2018-08-20 13:10:00,90.34,90.42,90.25,90.25,68414.0,74.7702,74.8364,74.6957,74.6957,68414.0
2018-08-20 13:20:00,90.26,90.26,90.21,90.25,40839.0,74.7039,74.7039,74.6626,74.6957,40839.0
2018-08-20 13:30:00,90.26,90.28,90.22,90.22,37628.0,74.7039,74.7205,74.6708,74.6708,37628.0
2018-08-20 13:40:00,90.22,90.27,90.21,90.25,62370.0,74.6708,74.7122,74.6626,74.6957,62370.0
2018-08-20 13:50:00,90.25,90.25,90.11,90.14,65194.0,74.6957,74.6957,74.5798,74.6046,65194.0
2018-08-20 14:00:00,90.14,90.25,90.12,90.22,86269.0,74.6046,74.6957,74.5881,74.6708,86269.0
2018-08-20 14:10:00,90.22,90.22,90.12,90.17,140926.0,74.6708,74.6708,74.5881,74.6294,140926.0
2018-08-20 14:20:00,90.17,90.23,90.15,90.18,88144.0,74.6294,74.6791,74.6129,74.6377,88144.0
2018-08-20 14:30:00,90.18,90.21,90.12,90.21,73329.0,74.6377,74.6626,74.5881,74.6626,73329.0
2018-08-20 14:40:00,90.21,90.22,90.12,90.22,98371.0,74.6626,74.6708,74.5881,74.6708,98371.0
2018-08-20 14:50:00,90.22,90.3,90.19,90.3,66850.0,74.6708,74.737,74.646,74.737,66850.0
2018-08-20 15:00:00,90.3,90.3,90.25,90.3,99666.0,74.737,74.737,74.6957,74.737,99666.0
2018-08-20 15:10:00,90.3,90.41,90.27,90.39,101805.0,74.737,74.8281,74.7122,74.8115,101805.0
2018-08-20 15:20:00,90.4,90.41,90.31,90.33,142463.0,74.8198,74.8281,74.7453,74.7619,142463.0
2018-08-20 15:30:00,90.32,90.38,90.3,90.3,109046.0,74.7536,74.8033,74.737,74.737,109046.0
2018-08-20 15:40:00,90.3,90.31,90.22,90.24,154606.0,74.737,74.7453,74.6708,74.6874,154606.0
2018-08-20 15:50:00,90.24,90.27,89.98,90.05,611687.0,74.6874,74.7122,74.4722,74.5301,611687.0
2018-08-21 09:30:00,94.0,94.46,93.45,93.67,1237545.0,77.7994,78.1801,77.3442,77.5262,1237545.0
2018-08-21 09:40:00,93.66,94.09,93.0,93.92,715617.0,77.518,77.8738,76.9717,77.7331,715617.0
2018-08-21 09:50:00,93.96,94.2,93.77,94.0,737375.0,77.7663,77.9649,77.609,77.7994,737375.0
2018-08-21 10:00:00,94.0,94.09,93.25,93.64,578573.0,77.7994,77.8738,77.1786,77.5014,578573.0
2018-08-21 10:10:00,93.65,94.13,93.64,94.05,397285.0,77.5097,77.907,77.5014,77.8407,397285.0
2018-08-21 10:20:00,94.05,94.4,94.04,94.23,552782.0,77.8407,78.1304,77.8325,77.9897,552782.0
2018-08-21 10:30:00,94.24,94.34,94.0,94.16,346714.0,77.998,78.0808,77.7994,77.9318,346714.0
2018-08-21 10:40:00,94.17,94.32,94.02,94.03,283827.0,77.9401,78.0642,77.8159,77.8242,283827.0
2018-08-21 10:50:00,94.03,94.05,93.8,93.96,288363.0,77.8242,77.8407,77.6338,77.7663,288363.0
2018-08-21 11:00:00,93.97,94.22,93.9,94.09,182101.0,77.7745,77.9814,77.7166,77.8738,182101.0
2018-08-21 11:10:00,94.07,94.16,93.81,93.84,171117.0,77.8573,77.9318,77.6421,77.6669,171117.0
2018-08-21 11:20:00,93.85,93.93,93.66,93.83,162944.0,77.6752,77.7414,77.518,77.6587,162944.0
2018-08-21 11:30:00,93.84,94.01,93.81,93.93,119803.0,77.6669,77.8076,77.6421,77.7414,119803.0
2018-08-21 11:40:00,93.93,93.94,93.79,93.82,99304.0,77.7414,77.7497,77.6256,77.6504,99304.0
2018-08-21 11:50:00,93.83,94.24,93.82,94.24,241841.0,77.6587,77.998,77.6504,77.998,241841.0
2018-08-21 12:00:00,94.23,94.37,94.17,94.32,159952.0,77.9897,78.1056,77.9401,78.0642,159952.0
2018-08-21 12:10:00,94.32,94.71,94.31,94.55,303141.0,78.0642,78.387,78.0559,78.2546,303141.0
2018-08-21 12:20:00,94.56,94.86,94.52,94.72,448951.0,78.2628,78.5111,78.2297,78.3953,448951.0
2018-08-21 12:30:00,94.72,95.0,94.66,95.0,296909.0,78.3953,78.627,78.3456,78.627,296909.0
2018-08-21 12:40:00,95.0,95.3,94.9,95.19,343467.0,78.627,78.8753,78.5442,78.7843,343467.0
2018-08-21 12:50:00,95.19,95.39,95.13,95.36,158138.0,78.7843,78.9498,78.7346,78.925,158138.0
2018-08-21 13:00:00,95.36,95.37,94.96,95.02,292923.0,78.925,78.9332,78.5939,78.6436,292923.0
2018-08-21 13:10:00,95.02,95.43,95.0,95.19,223913.0,78.6436,78.9829,78.627,78.7843,223913.0
2018-08-21 13:20:00,95.19,95.29,95.09,95.22,183294.0,78.7843,78.867,78.7015,78.8091,183294.0
2018-08-21 13:30:00,95.21,95.34,95.14,95.15,113422.0,78.8008,78.9084,78.7429,78.7512,113422.0
2018-08-21 13:40:00,95.15,95.22,95.06,95.14,106962.0,78.7512,78.8091,78.6767,78.7429,106962.0
2018-08-21 13:50:00,95.14,95.15,95.06,95.07,99419.0,78.7429,78.7512,78.6767,78.6849,99419.0
2018-08-21 14:00:00,95.06,95.18,94.94,95.17,155218.0,78.6767,78.776,78.5774,78.7677,155218.0
2018-08-21 14:10:00,95.16,95.17,95.0,95.02,172763.0,78.7594,78.7677,78.627,78.6436,172763.0
2018-08-21 14:20:00,95.01,95.05,94.9,94.98,149484.0,78.6353,78.6684,78.5442,78.6105,149484.0
2018-08-21 14:30:00,94.98,95.01,94.88,94.99,137369.0,78.6105,78.6353,78.5277,78.6187,137369.0
2018-08-21 14:40:00,94.99,95.27,94.99,95.15,212405.0,78.6187,78.8505,78.6187,78.7512,212405.0
2018-08-21 14:50:00,95.14,95.53,95.1,95.43,264111.0,78.7429,79.0657,78.7098,78.9829,264111.0
2018-08-21 15:00:00,95.43,95.65,95.42,95.65,393154.0,78.9829,79.165,78.9746,79.165,393154.0
2018-08-21 15:10:00,95.65,95.7,95.43,95.44,355670.0,79.165,79.2064,78.9829,78.9912,355670.0
2018-08-21 15:20:00,95.45,95.78,95.34,95.77,403432.0,78.9995,79.2726,78.9084,79.2643,403432.0
2018-08-21 15:30:00,95.78,95.79,95.6,95.64,294537.0,79.2726,79.2809,79.1236,79.1567,294537.0
2018-08-21 15:40:00,95.63,95.66,95.36,95.38,422349.0,79.1484,79.1733,78.925,78.9415,422349.0
2018-08-21 15:50:00,95.36,95.39,95.13,95.15,819490.0,78.925,78.9498,78.7346,78.7512,819490.0
2018-08-22 09:30:00,94.87,94.9,94.25,94.76,510486.0,78.5194,78.5442,78.0063,78.4284,510486.0
2018-08-22 09:40:00,94.76,95.0,94.71,94.87,227479.0,78.4284,78.627,78.387,78.5194,227479.0
2018-08-22 09:50:00,94.87,94.93,94.43,94.46,466767.0,78.5194,78.5691,78.1553,78.1801,466767.0
2018-08-22 10:00:00,94.49,94.57,94.31,94.48,160749.0,78.2049,78.2711,78.0559,78.1966,160749.0
2018-08-22 10:10:00,94.47,94.48,94.22,94.42,155113.0,78.1884,78.1966,77.9814,78.147,155113.0
2018-08-22 10:20:00,94.41,94.89,94.33,94.8,261639.0,78.1387,78.536,78.0725,78.4615,261639.0
2018-08-22 10:30:00,94.81,95.08,94.8,95.01,213163.0,78.4698,78.6932,78.4615,78.6353,213163.0
2018-08-22 10:40:00,95.01,95.44,94.98,95.3,242146.0,78.6353,78.9912,78.6105,78.8753,242146.0
2018-08-22 10:50:00,95.31,95.56,95.28,95.5,165999.0,78.8836,79.0905,78.8588,79.0408,165999.0
2018-08-22 11:00:00,95.5,95.7,95.46,95.67,147313.0,79.0408,79.2064,79.0077,79.1815,147313.0
2018-08-22 11:10:00,95.67,95.72,95.5,95.63,142104.0,79.1815,79.2229,79.0408,79.1484,142104.0
2018-08-22 11:20:00,95.63,95.64,95.35,95.54,130073.0,79.1484,79.1567,78.9167,79.0739,130073.0
2018-08-22 11:30:00,95.56,95.59,95.3,95.34,114425.0,79.0905,79.1153,78.8753,78.9084,114425.0
2018-08-22 11:40:00,95.33,95.42,95.25,95.42,138457.0,78.9001,78.9746,78.8339,78.9746,138457.0
2018-08-22 11:50:00,95.41,95.54,95.39,95.51,110724.0,78.9664,79.0739,78.9498,79.0491,110724.0
2018-08-22 12:00:00,95.51,95.65,95.47,95.49,120093.0,79.0491,79.165,79.016,79.0326,120093.0
2018-08-22 12:10:00,95.48,95.52,95.38,95.47,67365.0,79.0243,79.0574,78.9415,79.016,67365.0
2018-08-22 12:20:00,95.47,95.49,95.39,95.46,81103.0,79.016,79.0326,78.9498,79.0077,81103.0
2018-08-22 12:30:00,95.48,95.58,95.48,95.52,129046.0,79.0243,79.1071,79.0243,79.0574,129046.0
2018-08-22 12:40:00,95.52,95.68,95.49,95.64,113571.0,79.0574,79.1898,79.0326,79.1567,113571.0
2018-08-22 12:50:00,95.64,95.77,95.64,95.75,135508.0,79.1567,79.2643,79.1567,79.2478,135508.0
2018-08-22 13:00:00,95.74,95.86,95.73,95.84,189664.0,79.2395,79.3388,79.2312,79.3222,189664.0
2018-08-22 13:10:00,95.83,96.06,95.81,96.05,738914.0,79.314,79.5043,79.2974,79.496,738914.0
2018-08-22 13:20:00,96.04,96.14,95.83,95.84,163679.0,79.4878,79.5705,79.314,79.3222,163679.0
2018-08-22 13:30:00,95.82,95.86,95.67,95.69,88688.0,79.3057,79.3388,79.1815,79.1981,88688.0
2018-08-22 13:40:00,95.69,95.76,95.63,95.72,93150.0,79.1981,79.256,79.1484,79.2229,93150.0
2018-08-22 13:50:00,95.7,95.71,95.5,95.53,111712.0,79.2064,79.2146,79.0408,79.0657,111712.0
2018-08-22 14:00:00,95.54,95.59,95.45,95.45,128513.0,79.0739,79.1153,78.9995,78.9995,128513.0
2018-08-22 14:10:00,95.46,95.56,95.35,95.48,216527.0,79.0077,79.0905,78.9167,79.0243,216527.0
2018-08-22 14:20:00,95.48,95.68,95.47,95.62,86877.0,79.0243,79.1898,79.016,79.1402,86877.0
2018-08-22 14:30:00,95.63,95.73,95.61,95.68,85618.0,79.1484,79.2312,79.1319,79.1898,85618.0
2018-08-22 14:40:00,95.68,95.69,95.63,95.68,57423.0,79.1898,79.1981,79.1484,79.1898,57423.0
2018-08-22 14:50:00,95.68,95.81,95.67,95.8,107752.0,79.1898,79.2974,79.1815,79.2891,107752.0
2018-08-22 15:00:00,95.81,95.87,95.77,95.84,95957.0,79.2974,79.3471,79.2643,79.3222,95957.0
2018-08-22 15:10:00,95.84,95.94,95.8,95.81,206868.0,79.3222,79.405,79.2891,79.2974,206868.0
2018-08-22 15:20:00,95.81,95.87,95.72,95.76,119290.0,79.2974,79.3471,79.2229,79.256,119290.0
2018-08-22 15:30:00,95.76,95.77,95.68,95.72,232608.0,79.256,79.2643,79.1898,79.2229,232608.0
2018-08-22 15:40:00,95.71,95.75,95.63,95.73,160282.0,79.2146,79.2478,79.1484,79.2312,160282.0
2018-08-22 15:50:00,95.73,95.74,95.57,95.59,361423.0,79.2312,79.2395,79.0988,79.1153,361423.0
2018-08-23 09:30:00,95.33,96.07,95.2,96.06,475323.0,78.9001,79.5126,78.7925,79.5043,475323.0
2018-08-23 09:40:00,96.07,96.45,96.0,96.29,296935.0,79.5126,79.8271,79.4547,79.6947,296935.0
2018-08-23 09:50:00,96.3,96.41,96.08,96.22,294284.0,79.703,79.794,79.5209,79.6367,294284.0
2018-08-23 10:00:00,96.23,96.47,96.18,96.25,177183.0,79.645,79.8437,79.6036,79.6616,177183.0
2018-08-23 10:10:00,96.26,96.5,96.2,96.41,222421.0,79.6699,79.8685,79.6202,79.794,222421.0
2018-08-23 10:20:00,96.41,96.5,96.3,96.48,247789.0,79.794,79.8685,79.703,79.8519,247789.0
2018-08-23 10:30:00,96.46,96.5,96.34,96.35,213309.0,79.8354,79.8685,79.7361,79.7443,213309.0
2018-08-23 10:40:00,96.37,96.38,96.22,96.29,129908.0,79.7609,79.7692,79.6367,79.6947,129908.0
2018-08-23 10:50:00,96.29,96.29,96.13,96.17,170495.0,79.6947,79.6947,79.5623,79.5954,170495.0
2018-08-23 11:00:00,96.17,96.2,96.01,96.04,236379.0,79.5954,79.6202,79.4629,79.4878,236379.0
2018-08-23 11:10:00,96.04,96.04,95.82,95.84,120340.0,79.4878,79.4878,79.3057,79.3222,120340.0
2018-08-23 11:20:00,95.84,96.03,95.76,95.95,139768.0,79.3222,79.4795,79.256,79.4133,139768.0
2018-08-23 11:30:00,95.95,95.95,95.79,95.8,155990.0,79.4133,79.4133,79.2809,79.2891,155990.0
2018-08-23 11:40:00,95.8,95.92,95.73,95.89,238538.0,79.2891,79.3885,79.2312,79.3636,238538.0
2018-08-23 11:50:00,95.88,96.04,95.87,95.97,115504.0,79.3553,79.4878,79.3471,79.4298,115504.0
2018-08-23 12:00:00,95.97,96.0,95.96,95.96,69267.0,79.4298,79.4547,79.4216,79.4216,69267.0
2018-08-23 12:10:00,95.97,96.1,95.96,96.08,70664.0,79.4298,79.5374,79.4216,79.5209,70664.0
2018-08-23 12:20:00,96.08,96.09,95.96,95.98,39989.0,79.5209,79.5292,79.4216,79.4381,39989.0
2018-08-23 12:30:00,95.98,96.0,95.93,95.94,39060.0,79.4381,79.4547,79.3967,79.405,39060.0
2018-08-23 12:40:00,95.94,95.99,95.74,95.79,169050.0,79.405,79.4464,79.2395,79.2809,169050.0
2018-08-23 12:50:00,95.8,95.81,95.65,95.72,180980.0,79.2891,79.2974,79.165,79.2229,180980.0
2018-08-23 13:00:00,95.72,95.91,95.71,95.9,88155.0,79.2229,79.3802,79.2146,79.3719,88155.0
2018-08-23 13:10:00,95.89,95.95,95.86,95.94,57579.0,79.3636,79.4133,79.3388,79.405,57579.0
2018-08-23 13:20:00,95.95,96.0,95.92,95.93,59653.0,79.4133,79.4547,79.3885,79.3967,59653.0
2018-08-23 13:30:00,95.94,95.94,95.83,95.84,55690.0,79.405,79.405,79.314,79.3222,55690.0
2018-08-23 13:40:00,95.84,95.9,95.82,95.87,64901.0,79.3222,79.3719,79.3057,79.3471,64901.0
2018-08-23 13:50:00,95.88,95.93,95.85,95.86,47891.0,79.3553,79.3967,79.3305,79.3388,47891.0
2018-08-23 14:00:00,95.86,95.89,95.81,95.88,46487.0,79.3388,79.3636,79.2974,79.3553,46487.0
2018-08-23 14:10:00,95.88,95.92,95.87,95.9,35237.0,79.3553,79.3885,79.3471,79.3719,35237.0
2018-08-23 14:20:00,95.91,95.95,95.84,95.86,50327.0,79.3802,79.4133,79.3222,79.3388,50327.0
2018-08-23 14:30:00,95.86,95.93,95.85,95.92,36254.0,79.3388,79.3967,79.3305,79.3885,36254.0
2018-08-23 14:40:00,95.92,95.93,95.88,95.91,52671.0,79.3885,79.3967,79.3553,79.3802,52671.0
2018-08-23 14:50:00,95.91,95.91,95.85,95.87,61986.0,79.3802,79.3802,79.3305,79.3471,61986.0
2018-08-23 15:00:00,95.88,95.92,95.85,95.86,68171.0,79.3553,79.3885,79.3305,79.3388,68171.0
2018-08-23 15:10:00,95.85,95.86,95.8,95.84,90000.0,79.3305,79.3388,79.2891,79.3222,90000.0
2018-08-23 15:20:00,95.84,95.89,95.82,95.87,72877.0,79.3222,79.3636,79.3057,79.3471,72877.0
2018-08-23 15:30:00,95.87,95.87,95.78,95.79,85973.0,79.3471,79.3471,79.2726,79.2809,85973.0
2018-08-23 15:40:00,95.78,95.82,95.71,95.79,197788.0,79.2726,79.3057,79.2146,79.2809,197788.0
2018-08-23 15:50:00,95.78,95.78,95.49,95.61,597285.0,79.2726,79.2726,79.0326,79.1319,597285.0
2018-08-24 09:30:00,95.66,96.18,95.51,95.53,236761.0,79.1733,79.6036,79.0491,79.0657,236761.0
2018-08-24 09:40:00,95.53,95.84,95.44,95.81,109736.0,79.0657,79.3222,78.9912,79.2974,109736.0
2018-08-24 09:50:00,95.82,95.96,95.76,95.88,96706.0,79.3057,79.4216,79.256,79.3553,96706.0
2018-08-24 10:00:00,95.9,96.09,95.84,95.84,242436.0,79.3719,79.5292,79.3222,79.3222,242436.0
2018-08-24 10:10:00,95.84,95.96,95.78,95.95,128191.0,79.3222,79.4216,79.2726,79.4133,128191.0
2018-08-24 10:20:00,95.94,95.96,95.84,95.92,93522.0,79.405,79.4216,79.3222,79.3885,93522.0
2018-08-24 10:30:00,95.92,95.93,95.83,95.9,122182.0,79.3885,79.3967,79.314,79.3719,122182.0
2018-08-24 10:40:00,95.9,95.92,95.81,95.87,70140.0,79.3719,79.3885,79.2974,79.3471,70140.0
2018-08-24 10:50:00,95.87,95.87,95.78,95.79,61557.0,79.3471,79.3471,79.2726,79.2809,61557.0
2018-08-24 11:00:00,95.79,95.8,95.66,95.66,83117.0,79.2809,79.2891,79.1733,79.1733,83117.0
2018-08-24 11:10:00,95.66,95.76,95.61,95.74,66666.0,79.1733,79.256,79.1319,79.2395,66666.0
2018-08-24 11:20:00,95.75,95.78,95.64,95.66,61258.0,79.2478,79.2726,79.1567,79.1733,61258.0
2018-08-24 11:30:00,95.66,95.85,95.65,95.76,82721.0,79.1733,79.3305,79.165,79.256,82721.0
2018-08-24 11:40:00,95.77,95.84,95.74,95.82,75978.0,79.2643,79.3222,79.2395,79.3057,75978.0
2018-08-24 11:50:00,95.81,95.82,95.73,95.79,71966.0,79.2974,79.3057,79.2312,79.2809,71966.0
2018-08-24 12:00:00,95.79,95.83,95.74,95.78,87742.0,79.2809,79.314,79.2395,79.2726,87742.0
2018-08-24 12:10:00,95.79,95.79,95.74,95.77,65003.0,79.2809,79.2809,79.2395,79.2643,65003.0
2018-08-24 12:20:00,95.77,95.83,95.76,95.8,68735.0,79.2643,79.314,79.256,79.2891,68735.0
2018-08-24 12:30:00,95.79,95.8,95.7,95.73,50313.0,79.2809,79.2891,79.2064,79.2312,50313.0
2018-08-24 12:40:00,95.73,95.76,95.68,95.75,55627.0,79.2312,79.256,79.1898,79.2478,55627.0
2018-08-24 12:50:00,95.75,95.77,95.72,95.73,50432.0,79.2478,79.2643,79.2229,79.2312,50432.0
2018-08-24 13:00:00,95.73,95.82,95.73,95.79,89622.0,79.2312,79.3057,79.2312,79.2809,89622.0
2018-08-24 13:10:00,95.79,95.8,95.68,95.69,59565.0,79.2809,79.2891,79.1898,79.1981,59565.0
2018-08-24 13:20:00,95.7,95.7,95.6,95.6,215839.0,79.2064,79.2064,79.1236,79.1236,215839.0
2018-08-24 13:30:00,95.6,95.63,95.51,95.52,136382.0,79.1236,79.1484,79.0491,79.0574,136382.0
2018-08-24 13:40:00,95.51,95.63,95.39,95.5,176633.0,79.0491,79.1484,78.9498,79.0408,176633.0
2018-08-24 13:50:00,95.49,95.63,95.48,95.63,73619.0,79.0326,79.1484,79.0243,79.1484,73619.0
2018-08-24 14:00:00,95.62,95.62,95.55,95.58,62648.0,79.1402,79.1402,79.0822,79.1071,62648.0
2018-08-24 14:10:00,95.58,95.62,95.55,95.56,70960.0,79.1071,79.1402,79.0822,79.0905,70960.0
2018-08-24 14:20:00,95.57,95.7,95.57,95.65,72717.0,79.0988,79.2064,79.0988,79.165,72717.0
2018-08-24 14:30:00,95.65,95.65,95.46,95.47,98317.0,79.165,79.165,79.0077,79.016,98317.0
2018-08-24 14:40:00,95.47,95.55,95.44,95.47,136169.0,79.016,79.0822,78.9912,79.016,136169.0
2018-08-24 14:50:00,95.47,95.52,95.44,95.48,75930.0,79.016,79.0574,78.9912,79.0243,75930.0
2018-08-24 15:00:00,95.47,95.54,95.47,95.48,79882.0,79.016,79.0739,79.016,79.0243,79882.0
2018-08-24 15:10:00,95.49,95.66,95.49,95.64,69672.0,79.0326,79.1733,79.0326,79.1567,69672.0
2018-08-24 15:20:00,95.64,95.66,95.6,95.61,87531.0,79.1567,79.1733,79.1236,79.1319,87531.0
2018-08-24 15:30:00,95.61,95.7,95.55,95.7,153144.0,79.1319,79.2064,79.0822,79.2064,153144.0
2018-08-24 15:40:00,95.7,95.73,95.68,95.7,169175.0,79.2064,79.2312,79.1898,79.2064,169175.0
2018-08-24 15:50:00,95.7,95.71,95.49,95.56,368034.0,79.2064,79.2146,79.0326,79.0905,368034.0
2018-08-27 09:30:00,95.61,95.89,95.59,95.73,171415.0,79.1319,79.3636,79.1153,79.2312,171415.0
2018-08-27 09:40:00,95.73,95.79,95.7,95.74,62675.0,79.2312,79.2809,79.2064,79.2395,62675.0
2018-08-27 09:50:00,95.73,95.78,95.67,95.72,130662.0,79.2312,79.2726,79.1815,79.2229,130662.0
2018-08-27 10:00:00,95.73,95.92,95.71,95.89,518403.0,79.2312,79.3885,79.2146,79.3636,518403.0
2018-08-27 10:10:00,95.89,95.89,95.73,95.8,158321.0,79.3636,79.3636,79.2312,79.2891,158321.0
2018-08-27 10:20:00,95.8,95.81,95.56,95.56,142389.0,79.2891,79.2974,79.0905,79.0905,142389.0
2018-08-27 10:30:00,95.56,95.57,95.36,95.43,166275.0,79.0905,79.0988,78.925,78.9829,166275.0
2018-08-27 10:40:00,95.45,95.5,95.37,95.42,92006.0,78.9995,79.0408,78.9332,78.9746,92006.0
2018-08-27 10:50:00,95.42,95.48,95.37,95.41,89615.0,78.9746,79.0243,78.9332,78.9664,89615.0
2018-08-27 11:00:00,95.42,95.42,95.27,95.29,80977.0,78.9746,78.9746,78.8505,78.867,80977.0
2018-08-27 11:10:00,95.3,95.31,95.2,95.23,82329.0,78.8753,78.8836,78.7925,78.8174,82329.0
2018-08-27 11:20:00,95.22,95.37,95.21,95.36,122357.0,78.8091,78.9332,78.8008,78.925,122357.0
2018-08-27 11:30:00,95.37,95.4,95.32,95.32,69314.0,78.9332,78.9581,78.8919,78.8919,69314.0
2018-08-27 11:40:00,95.31,95.58,95.31,95.57,94307.0,78.8836,79.1071,78.8836,79.0988,94307.0
2018-08-27 11:50:00,95.58,95.63,95.57,95.59,177934.0,79.1071,79.1484,79.0988,79.1153,177934.0
2018-08-27 12:00:00,95.6,95.61,95.5,95.57,93828.0,79.1236,79.1319,79.0408,79.0988,93828.0
2018-08-27 12:10:00,95.57,95.57,95.37,95.38,97414.0,79.0988,79.0988,78.9332,78.9415,97414.0
2018-08-27 12:20:00,95.38,95.56,95.37,95.52,47062.0,78.9415,79.0905,78.9332,79.0574,47062.0
2018-08-27 12:30:00,95.52,95.55,95.49,95.5,34977.0,79.0574,79.0822,79.0326,79.0408,34977.0
2018-08-27 12:40:00,95.5,95.52,95.43,95.45,52787.0,79.0408,79.0574,78.9829,78.9995,52787.0
2018-08-27 12:50:00,95.45,95.46,95.38,95.43,71695.0,78.9995,79.0077,78.9415,78.9829,71695.0
2018-08-27 13:00:00,95.42,95.46,95.38,95.38,45721.0,78.9746,79.0077,78.9415,78.9415,45721.0
2018-08-27 13:10:00,95.38,95.43,95.35,95.42,45157.0,78.9415,78.9829,78.9167,78.9746,45157.0
2018-08-27 13:20:00,95.42,95.42,95.34,95.36,47881.0,78.9746,78.9746,78.9084,78.925,47881.0
2018-08-27 13:30:00,95.37,95.39,95.27,95.36,67927.0,78.9332,78.9498,78.8505,78.925,67927.0
2018-08-27 13:40:00,95.37,95.38,95.32,95.34,52164.0,78.9332,78.9415,78.8919,78.9084,52164.0
2018-08-27 13:50:00,95.34,95.36,95.31,95.32,67890.0,78.9084,78.925,78.8836,78.8919,67890.0
2018-08-27 14:00:00,95.33,95.35,95.24,95.26,101462.0,78.9001,78.9167,78.8256,78.8422,101462.0
2018-08-27 14:10:00,95.26,95.3,95.21,95.22,200894.0,78.8422,78.8753,78.8008,78.8091,200894.0
2018-08-27 14:20:00,95.21,95.26,95.15,95.24,205087.0,78.8008,78.8422,78.7512,78.8256,205087.0
2018-08-27 14:30:00,95.23,95.29,95.19,95.23,146013.0,78.8174,78.867,78.7843,78.8174,146013.0
2018-08-27 14:40:00,95.23,95.24,95.05,95.13,99020.0,78.8174,78.8256,78.6684,78.7346,99020.0
2018-08-27 14:50:00,95.14,95.25,95.11,95.24,71071.0,78.7429,78.8339,78.7181,78.8256,71071.0
2018-08-27 15:00:00,95.25,95.34,95.25,95.3,87440.0,78.8339,78.9084,78.8339,78.8753,87440.0
2018-08-27 15:10:00,95.29,95.33,95.22,95.25,91611.0,78.867,78.9001,78.8091,78.8339,91611.0
2018-08-27 15:20:00,95.25,95.31,95.23,95.26,179427.0,78.8339,78.8836,78.8174,78.8422,179427.0
2018-08-27 15:30:00,95.26,95.29,95.21,95.25,159726.0,78.8422,78.867,78.8008,78.8339,159726.0
2018-08-27 15:40:00,95.24,95.39,95.21,95.39,193940.0,78.8256,78.9498,78.8008,78.9498,193940.0
2018-08-27 15:50:00,95.38,95.48,95.34,95.42,368057.0,78.9415,79.0243,78.9084,78.9746,368057.0
2018-08-28 09:30:00,95.55,95.99,95.44,95.71,211674.0,79.0822,79.4464,78.9912,79.2146,211674.0
2018-08-28 09:40:00,95.73,95.81,95.64,95.65,255054.0,79.2312,79.2974,79.1567,79.165,255054.0
2018-08-28 09:50:00,95.66,95.83,95.66,95.77,89704.0,79.1733,79.314,79.1733,79.2643,89704.0
2018-08-28 10:00:00,95.76,95.93,95.74,95.92,91208.0,79.256,79.3967,79.2395,79.3885,91208.0
2018-08-28 10:10:00,95.92,95.99,95.81,95.81,83424.0,79.3885,79.4464,79.2974,79.2974,83424.0
2018-08-28 10:20:00,95.81,95.9,95.8,95.84,72228.0,79.2974,79.3719,79.2891,79.3222,72228.0
2018-08-28 10:30:00,95.84,95.96,95.83,95.94,88779.0,79.3222,79.4216,79.314,79.405,88779.0
2018-08-28 10:40:00,95.94,95.97,95.8,95.82,86582.0,79.405,79.4298,79.2891,79.3057,86582.0
2018-08-28 10:50:00,95.83,95.92,95.82,95.9,80509.0,79.314,79.3885,79.3057,79.3719,80509.0
2018-08-28 11:00:00,95.91,95.98,95.8,95.87,111146.0,79.3802,79.4381,79.2891,79.3471,111146.0
2018-08-28 11:10:00,95.88,95.94,95.85,95.93,88413.0,79.3553,79.405,79.3305,79.3967,88413.0
2018-08-28 11:20:00,95.94,96.0,95.92,96.0,91386.0,79.405,79.4547,79.3885,79.4547,91386.0
2018-08-28 11:30:00,96.0,96.0,95.92,95.98,74205.0,79.4547,79.4547,79.3885,79.4381,74205.0
2018-08-28 11:40:00,95.98,96.0,95.95,96.0,52954.0,79.4381,79.4547,79.4133,79.4547,52954.0
2018-08-28 11:50:00,96.0,96.0,95.93,95.93,72446.0,79.4547,79.4547,79.3967,79.3967,72446.0
2018-08-28 12:00:00,95.93,96.04,95.82,96.01,214471.0,79.3967,79.4878,79.3057,79.4629,214471.0
2018-08-28 12:10:00,96.01,96.16,96.01,96.11,100193.0,79.4629,79.5871,79.4629,79.5457,100193.0
2018-08-28 12:20:00,96.1,96.12,95.94,96.02,110802.0,79.5374,79.554,79.405,79.4712,110802.0
2018-08-28 12:30:00,96.03,96.07,95.97,95.99,58600.0,79.4795,79.5126,79.4298,79.4464,58600.0
2018-08-28 12:40:00,96.0,96.04,95.96,96.03,45406.0,79.4547,79.4878,79.4216,79.4795,45406.0
2018-08-28 12:50:00,96.04,96.07,95.98,96.07,114361.0,79.4878,79.5126,79.4381,79.5126,114361.0
2018-08-28 13:00:00,96.07,96.16,96.06,96.15,42779.0,79.5126,79.5871,79.5043,79.5788,42779.0
2018-08-28 13:10:00,96.15,96.2,96.08,96.17,62616.0,79.5788,79.6202,79.5209,79.5954,62616.0
2018-08-28 13:20:00,96.18,96.24,96.11,96.14,46159.0,79.6036,79.6533,79.5457,79.5705,46159.0
2018-08-28 13:30:00,96.14,96.22,96.12,96.15,51923.0,79.5705,79.6367,79.554,79.5788,51923.0
2018-08-28 13:40:00,96.15,96.23,96.15,96.22,40585.0,79.5788,79.645,79.5788,79.6367,40585.0
2018-08-28 13:50:00,96.21,96.23,96.13,96.17,58550.0,79.6285,79.645,79.5623,79.5954,58550.0
2018-08-28 14:00:00,96.18,96.21,96.13,96.13,73384.0,79.6036,79.6285,79.5623,79.5623,73384.0
2018-08-28 14:10:00,96.13,96.2,96.11,96.17,55305.0,79.5623,79.6202,79.5457,79.5954,55305.0
2018-08-28 14:20:00,96.18,96.18,96.1,96.17,68585.0,79.6036,79.6036,79.5374,79.5954,68585.0
2018-08-28 14:30:00,96.17,96.19,96.05,96.08,61267.0,79.5954,79.6119,79.496,79.5209,61267.0
2018-08-28 14:40:00,96.09,96.12,96.03,96.04,61476.0,79.5292,79.554,79.4795,79.4878,61476.0
2018-08-28 14:50:00,96.04,96.04,95.95,96.02,88050.0,79.4878,79.4878,79.4133,79.4712,88050.0
2018-08-28 15:00:00,96.02,96.04,95.84,95.97,198916.0,79.4712,79.4878,79.3222,79.4298,198916.0
2018-08-28 15:10:00,95.97,96.01,95.91,95.91,60546.0,79.4298,79.4629,79.3802,79.3802,60546.0
2018-08-28 15:20:00,95.91,95.92,95.84,95.84,89127.0,79.3802,79.3885,79.3222,79.3222,89127.0
2018-08-28 15:30:00,95.84,95.86,95.79,95.84,126074.0,79.3222,79.3388,79.2809,79.3222,126074.0
2018-08-28 15:40:00,95.84,95.85,95.77,95.77,167267.0,79.3222,79.3305,79.2643,79.2643,167267.0
2018-08-28 15:50:00,95.77,95.81,95.63,95.78,485105.0,79.2643,79.2974,79.1484,79.2726,485105.0
2018-08-29 09:30:00,95.86,96.22,95.75,96.16,139780.0,79.3388,79.6367,79.2478,79.5871,139780.0
2018-08-29 09:40:00,96.17,96.26,95.77,95.79,79450.0,79.5954,79.6699,79.2643,79.2809,79450.0
2018-08-29 09:50:00,95.8,95.99,95.7,95.99,77929.0,79.2891,79.4464,79.2064,79.4464,77929.0
2018-08-29 10:00:00,95.99,96.2,95.78,96.2,146087.0,79.4464,79.6202,79.2726,79.6202,146087.0
2018-08-29 10:10:00,96.21,96.27,95.95,96.22,179859.0,79.6285,79.6781,79.4133,79.6367,179859.0
2018-08-29 10:20:00,96.24,96.24,96.09,96.14,60419.0,79.6533,79.6533,79.5292,79.5705,60419.0
2018-08-29 10:30:00,96.15,96.32,96.05,96.31,78560.0,79.5788,79.7195,79.496,79.7112,78560.0
2018-08-29 10:40:00,96.31,96.4,96.25,96.33,94147.0,79.7112,79.7857,79.6616,79.7278,94147.0
2018-08-29 10:50:00,96.33,96.38,96.16,96.19,70947.0,79.7278,79.7692,79.5871,79.6119,70947.0
2018-08-29 11:00:00,96.19,96.2,95.99,96.02,155975.0,79.6119,79.6202,79.4464,79.4712,155975.0
2018-08-29 11:10:00,96.03,96.19,95.91,96.17,143307.0,79.4795,79.6119,79.3802,79.5954,143307.0
2018-08-29 11:20:00,96.16,96.4,96.12,96.31,50252.0,79.5871,79.7857,79.554,79.7112,50252.0
2018-08-29 11:30:00,96.32,96.36,96.19,96.19,34606.0,79.7195,79.7526,79.6119,79.6119,34606.0
2018-08-29 11:40:00,96.19,96.3,96.18,96.23,43526.0,79.6119,79.703,79.6036,79.645,43526.0
2018-08-29 11:50:00,96.22,96.25,96.15,96.22,67355.0,79.6367,79.6616,79.5788,79.6367,67355.0
2018-08-29 12:00:00,96.23,96.24,96.18,96.22,40084.0,79.645,79.6533,79.6036,79.6367,40084.0
2018-08-29 12:10:00,96.21,96.24,96.17,96.22,36400.0,79.6285,79.6533,79.5954,79.6367,36400.0
2018-08-29 12:20:00,96.23,96.31,96.2,96.28,80974.0,79.645,79.7112,79.6202,79.6864,80974.0
2018-08-29 12:30:00,96.28,96.35,96.27,96.33,74946.0,79.6864,79.7443,79.6781,79.7278,74946.0
2018-08-29 12:40:00,96.33,96.45,96.32,96.43,57539.0,79.7278,79.8271,79.7195,79.8106,57539.0
2018-08-29 12:50:00,96.42,96.46,96.39,96.43,34924.0,79.8023,79.8354,79.7774,79.8106,34924.0
2018-08-29 13:00:00,96.43,96.5,96.43,96.48,42664.0,79.8106,79.8685,79.8106,79.8519,42664.0
2018-08-29 13:10:00,96.49,96.5,96.42,96.42,34893.0,79.8602,79.8685,79.8023,79.8023,34893.0
2018-08-29 13:20:00,96.43,96.47,96.37,96.43,30936.0,79.8106,79.8437,79.7609,79.8106,30936.0
2018-08-29 13:30:00,96.43,96.48,96.41,96.46,24735.0,79.8106,79.8519,79.794,79.8354,24735.0
2018-08-29 13:40:00,96.46,96.47,96.42,96.45,30730.0,79.8354,79.8437,79.8023,79.8271,30730.0
2018-08-29 13:50:00,96.45,96.47,96.38,96.39,40778.0,79.8271,79.8437,79.7692,79.7774,40778.0
2018-08-29 14:00:00,96.38,96.45,96.37,96.43,34358.0,79.7692,79.8271,79.7609,79.8106,34358.0
2018-08-29 14:10:00,96.43,96.44,96.4,96.41,34004.0,79.8106,79.8188,79.7857,79.794,34004.0
2018-08-29 14:20:00,96.4,96.44,96.39,96.4,52029.0,79.7857,79.8188,79.7774,79.7857,52029.0
2018-08-29 14:30:00,96.41,96.49,96.38,96.47,52529.0,79.794,79.8602,79.7692,79.8437,52529.0
2018-08-29 14:40:00,96.48,96.56,96.47,96.56,52979.0,79.8519,79.9182,79.8437,79.9182,52979.0
2018-08-29 14:50:00,96.57,96.6,96.55,96.59,45990.0,79.9264,79.9513,79.9099,79.943,45990.0
2018-08-29 15:00:00,96.6,96.63,96.58,96.6,49133.0,79.9513,79.9761,79.9347,79.9513,49133.0
2018-08-29 15:10:00,96.59,96.65,96.59,96.63,69052.0,79.943,79.9926,79.943,79.9761,69052.0
2018-08-29 15:20:00,96.64,96.7,96.62,96.69,82826.0,79.9844,80.034,79.9678,80.0257,82826.0
2018-08-29 15:30:00,96.7,96.74,96.67,96.71,82418.0,80.034,80.0671,80.0092,80.0423,82418.0
2018-08-29 15:40:00,96.71,96.72,96.61,96.66,110723.0,80.0423,80.0506,79.9595,80.0009,110723.0
2018-08-29 15:50:00,96.66,96.69,96.53,96.59,198390.0,80.0009,80.0257,79.8933,79.943,198390.0
2018-08-30 09:30:00,96.44,96.56,96.31,96.47,106395.0,79.8188,79.9182,79.7112,79.8437,106395.0
2018-08-30 09:40:00,96.47,96.83,96.43,96.82,84181.0,79.8437,80.1416,79.8106,80.1333,84181.0
2018-08-30 09:50:00,96.81,96.96,96.77,96.79,109261.0,80.1251,80.2492,80.092,80.1085,109261.0
2018-08-30 10:00:00,96.78,96.9,96.73,96.9,71308.0,80.1002,80.1996,80.0589,80.1996,71308.0
2018-08-30 10:10:00,96.91,97.18,96.91,97.15,102991.0,80.2078,80.4313,80.2078,80.4065,102991.0
2018-08-30 10:20:00,97.14,97.15,96.96,96.99,62966.0,80.3982,80.4065,80.2492,80.274,62966.0
2018-08-30 10:30:00,97.0,97.13,96.95,97.0,65170.0,80.2823,80.3899,80.2409,80.2823,65170.0
2018-08-30 10:40:00,97.0,97.03,96.91,96.92,62296.0,80.2823,80.3071,80.2078,80.2161,62296.0
2018-08-30 10:50:00,96.91,97.03,96.89,97.0,80166.0,80.2078,80.3071,80.1913,80.2823,80166.0
2018-08-30 11:00:00,97.0,97.06,96.96,96.99,75786.0,80.2823,80.332,80.2492,80.274,75786.0
2018-08-30 11:10:00,96.98,97.03,96.93,96.95,59406.0,80.2658,80.3071,80.2244,80.2409,59406.0
2018-08-30 11:20:00,96.93,96.97,96.89,96.95,44386.0,80.2244,80.2575,80.1913,80.2409,44386.0
2018-08-30 11:30:00,96.94,96.98,96.89,96.95,47090.0,80.2327,80.2658,80.1913,80.2409,47090.0
2018-08-30 11:40:00,96.95,97.01,96.93,96.96,74447.0,80.2409,80.2906,80.2244,80.2492,74447.0
2018-08-30 11:50:00,96.96,96.96,96.82,96.84,49829.0,80.2492,80.2492,80.1333,80.1499,49829.0
2018-08-30 12:00:00,96.83,96.94,96.82,96.9,79146.0,80.1416,80.2327,80.1333,80.1996,79146.0
2018-08-30 12:10:00,96.9,96.99,96.9,96.98,44354.0,80.1996,80.274,80.1996,80.2658,44354.0
2018-08-30 12:20:00,96.99,97.02,96.96,97.0,37517.0,80.274,80.2989,80.2492,80.2823,37517.0
2018-08-30 12:30:00,96.99,97.1,96.99,97.07,56297.0,80.274,80.3651,80.274,80.3403,56297.0
2018-08-30 12:40:00,97.07,97.21,97.06,97.11,96945.0,80.3403,80.4561,80.332,80.3734,96945.0
2018-08-30 12:50:00,97.1,97.16,97.1,97.12,42605.0,80.3651,80.4147,80.3651,80.3816,42605.0
2018-08-30 13:00:00,97.12,97.23,97.12,97.18,89465.0,80.3816,80.4727,80.3816,80.4313,89465.0
2018-08-30 13:10:00,97.18,97.22,97.15,97.16,45207.0,80.4313,80.4644,80.4065,80.4147,45207.0
2018-08-30 13:20:00,97.17,97.25,97.16,97.24,33882.0,80.423,80.4892,80.4147,80.481,33882.0
2018-08-30 13:30:00,97.24,97.27,97.19,97.23,109121.0,80.481,80.5058,80.4396,80.4727,109121.0
2018-08-30 13:40:00,97.24,97.33,97.21,97.32,76131.0,80.481,80.5554,80.4561,80.5472,76131.0
2018-08-30 13:50:00,97.33,97.38,97.22,97.24,104995.0,80.5554,80.5968,80.4644,80.481,104995.0
2018-08-30 14:00:00,97.24,97.26,97.13,97.15,71536.0,80.481,80.4975,80.3899,80.4065,71536.0
2018-08-30 14:10:00,97.15,97.2,96.92,96.94,161867.0,80.4065,80.4478,80.2161,80.2327,161867.0
2018-08-30 14:20:00,96.93,97.09,96.83,97.02,204599.0,80.2244,80.3568,80.1416,80.2989,204599.0
2018-08-30 14:30:00,97.02,97.15,97.02,97.15,80982.0,80.2989,80.4065,80.2989,80.4065,80982.0
2018-08-30 14:40:00,97.15,97.17,97.04,97.06,64209.0,80.4065,80.423,80.3154,80.332,64209.0
2018-08-30 14:50:00,97.05,97.06,96.91,96.92,175913.0,80.3237,80.332,80.2078,80.2161,175913.0
2018-08-30 15:00:00,96.92,97.0,96.8,96.98,197439.0,80.2161,80.2823,80.1168,80.2658,197439.0
2018-08-30 15:10:00,96.98,96.99,96.81,96.86,75378.0,80.2658,80.274,80.1251,80.1664,75378.0
2018-08-30 15:20:00,96.87,96.94,96.84,96.85,90900.0,80.1747,80.2327,80.1499,80.1582,90900.0
2018-08-30 15:30:00,96.85,96.9,96.79,96.85,163072.0,80.1582,80.1996,80.1085,80.1582,163072.0
2018-08-30 15:40:00,96.85,96.85,96.74,96.77,172134.0,80.1582,80.1582,80.0671,80.092,172134.0
2018-08-30 15:50:00,96.76,96.89,96.71,96.81,288450.0,80.0837,80.1913,80.0423,80.1251,288450.0
2018-08-31 09:30:00,96.32,96.76,96.02,96.54,199617.0,79.7195,80.0837,79.4712,79.9016,199617.0
2018-08-31 09:40:00,96.51,96.69,96.47,96.58,47877.0,79.8768,80.0257,79.8437,79.9347,47877.0
2018-08-31 09:50:00,96.55,96.67,96.52,96.55,33142.0,79.9099,80.0092,79.885,79.9099,33142.0
2018-08-31 10:00:00,96.55,96.6,96.35,96.39,101918.0,79.9099,79.9513,79.7443,79.7774,101918.0
2018-08-31 10:10:00,96.4,96.6,96.37,96.5,107797.0,79.7857,79.9513,79.7609,79.8685,107797.0
2018-08-31 10:20:00,96.5,96.66,96.49,96.51,71226.0,79.8685,80.0009,79.8602,79.8768,71226.0
2018-08-31 10:30:00,96.51,96.54,96.4,96.43,41334.0,79.8768,79.9016,79.7857,79.8106,41334.0
2018-08-31 10:40:00,96.42,96.47,96.36,96.41,42559.0,79.8023,79.8437,79.7526,79.794,42559.0
2018-08-31 10:50:00,96.41,96.53,96.34,96.48,39462.0,79.794,79.8933,79.7361,79.8519,39462.0
2018-08-31 11:00:00,96.48,96.61,96.47,96.48,47496.0,79.8519,79.9595,79.8437,79.8519,47496.0
2018-08-31 11:10:00,96.46,96.64,96.46,96.64,44060.0,79.8354,79.9844,79.8354,79.9844,44060.0
2018-08-31 11:20:00,96.63,96.63,96.4,96.4,77101.0,79.9761,79.9761,79.7857,79.7857,77101.0
2018-08-31 11:30:00,96.4,96.52,96.4,96.49,34105.0,79.7857,79.885,79.7857,79.8602,34105.0
2018-08-31 11:40:00,96.49,96.49,96.34,96.37,30401.0,79.8602,79.8602,79.7361,79.7609,30401.0
2018-08-31 11:50:00,96.37,96.42,96.31,96.34,42087.0,79.7609,79.8023,79.7112,79.7361,42087.0
2018-08-31 12:00:00,96.34,96.34,96.22,96.25,37193.0,79.7361,79.7361,79.6367,79.6616,37193.0
2018-08-31 12:10:00,96.24,96.26,96.18,96.2,48203.0,79.6533,79.6699,79.6036,79.6202,48203.0
2018-08-31 12:20:00,96.17,96.23,96.12,96.23,161960.0,79.5954,79.645,79.554,79.645,161960.0
2018-08-31 12:30:00,96.24,96.25,96.07,96.08,59713.0,79.6533,79.6616,79.5126,79.5209,59713.0
2018-08-31 12:40:00,96.08,96.16,96.05,96.09,37667.0,79.5209,79.5871,79.496,79.5292,37667.0
2018-08-31 12:50:00,96.1,96.16,96.08,96.15,39485.0,79.5374,79.5871,79.5209,79.5788,39485.0
2018-08-31 13:00:00,96.15,96.19,96.1,96.12,46386.0,79.5788,79.6119,79.5374,79.554,46386.0
2018-08-31 13:10:00,96.12,96.12,96.03,96.08,119691.0,79.554,79.554,79.4795,79.5209,119691.0
2018-08-31 13:20:00,96.07,96.11,96.05,96.09,46225.0,79.5126,79.5457,79.496,79.5292,46225.0
2018-08-31 13:30:00,96.09,96.1,96.03,96.05,38596.0,79.5292,79.5374,79.4795,79.496,38596.0
2018-08-31 13:40:00,96.06,96.1,96.05,96.1,31746.0,79.5043,79.5374,79.496,79.5374,31746.0
2018-08-31 13:50:00,96.09,96.11,96.06,96.09,32727.0,79.5292,79.5457,79.5043,79.5292,32727.0
2018-08-31 14:00:00,96.1,96.13,96.04,96.12,58614.0,79.5374,79.5623,79.4878,79.554,58614.0
2018-08-31 14:10:00,96.13,96.17,96.08,96.1,52193.0,79.5623,79.5954,79.5209,79.5374,52193.0
2018-08-31 14:20:00,96.1,96.11,96.02,96.1,40605.0,79.5374,79.5457,79.4712,79.5374,40605.0
2018-08-31 14:30:00,96.11,96.12,96.07,96.12,35033.0,79.5457,79.554,79.5126,79.554,35033.0
2018-08-31 14:40:00,96.12,96.12,96.09,96.12,62598.0,79.554,79.554,79.5292,79.554,62598.0
2018-08-31 14:50:00,96.12,96.17,96.01,96.01,95377.0,79.554,79.5954,79.4629,79.4629,95377.0
2018-08-31 15:00:00,96.02,96.12,96.0,96.1,80249.0,79.4712,79.554,79.4547,79.5374,80249.0
2018-08-31 15:10:00,96.11,96.3,96.11,96.28,84723.0,79.5457,79.703,79.5457,79.6864,84723.0
2018-08-31 15:20:00,96.29,96.29,96.14,96.15,65494.0,79.6947,79.6947,79.5705,79.5788,65494.0
2018-08-31 15:30:00,96.16,96.38,96.16,96.36,115197.0,79.5871,79.7692,79.5871,79.7526,115197.0
2018-08-31 15:40:00,96.35,96.37,96.28,96.35,81715.0,79.7443,79.7609,79.6864,79.7443,81715.0
2018-08-31 15:50:00,96.35,96.56,96.34,96.4,402295.0,79.7443,79.9182,79.7361,79.7857,402295.0
2018-09-04 09:30:00,96.57,96.69,96.27,96.27,189934.0,79.9264,80.0257,79.6781,79.6781,189934.0
2018-09-04 09:40:00,96.28,96.35,96.03,96.05,115858.0,79.6864,79.7443,79.4795,79.496,115858.0
2018-09-04 09:50:00,96.06,96.17,96.01,96.15,235893.0,79.5043,79.5954,79.4629,79.5788,235893.0
2018-09-04 10:00:00,96.16,96.27,96.12,96.18,81647.0,79.5871,79.6781,79.554,79.6036,81647.0
2018-09-04 10:10:00,96.18,96.23,96.12,96.18,92173.0,79.6036,79.645,79.554,79.6036,92173.0
2018-09-04 10:20:00,96.19,96.24,96.14,96.16,82919.0,79.6119,79.6533,79.5705,79.5871,82919.0
2018-09-04 10:30:00,96.15,96.18,96.02,96.03,43175.0,79.5788,79.6036,79.4712,79.4795,43175.0
2018-09-04 10:40:00,96.03,96.11,96.02,96.07,66124.0,79.4795,79.5457,79.4712,79.5126,66124.0
2018-09-04 10:50:00,96.08,96.18,96.06,96.1,43278.0,79.5209,79.6036,79.5043,79.5374,43278.0
2018-09-04 11:00:00,96.1,96.1,95.99,96.01,44326.0,79.5374,79.5374,79.4464,79.4629,44326.0
2018-09-04 11:10:00,96.01,96.06,95.9,95.93,48060.0,79.4629,79.5043,79.3719,79.3967,48060.0
2018-09-04 11:20:00,95.94,95.95,95.83,95.88,77967.0,79.405,79.4133,79.314,79.3553,77967.0
2018-09-04 11:30:00,95.89,95.89,95.82,95.84,82503.0,79.3636,79.3636,79.3057,79.3222,82503.0
2018-09-04 11:40:00,95.83,95.84,95.73,95.74,64897.0,79.314,79.3222,79.2312,79.2395,64897.0
2018-09-04 11:50:00,95.75,95.81,95.46,95.48,113795.0,79.2478,79.2974,79.0077,79.0243,113795.0
2018-09-04 12:00:00,95.48,95.51,95.35,95.37,73054.0,79.0243,79.0491,78.9167,78.9332,73054.0
2018-09-04 12:10:00,95.35,95.45,95.3,95.4,55844.0,78.9167,78.9995,78.8753,78.9581,55844.0
2018-09-04 12:20:00,95.39,95.42,95.35,95.41,58655.0,78.9498,78.9746,78.9167,78.9664,58655.0
2018-09-04 12:30:00,95.4,95.42,95.35,95.38,45841.0,78.9581,78.9746,78.9167,78.9415,45841.0
2018-09-04 12:40:00,95.37,95.42,95.29,95.34,82979.0,78.9332,78.9746,78.867,78.9084,82979.0
2018-09-04 12:50:00,95.33,95.43,95.29,95.38,84063.0,78.9001,78.9829,78.867,78.9415,84063.0
2018-09-04 13:00:00,95.39,95.48,95.37,95.44,58001.0,78.9498,79.0243,78.9332,78.9912,58001.0
2018-09-04 13:10:00,95.44,95.51,95.41,95.45,59977.0,78.9912,79.0491,78.9664,78.9995,59977.0
2018-09-04 13:20:00,95.44,95.45,95.36,95.4,48134.0,78.9912,78.9995,78.925,78.9581,48134.0
2018-09-04 13:30:00,95.4,95.55,95.38,95.51,59122.0,78.9581,79.0822,78.9415,79.0491,59122.0
2018-09-04 13:40:00,95.51,95.55,95.38,95.5,96650.0,79.0491,79.0822,78.9415,79.0408,96650.0
2018-09-04 13:50:00,95.51,95.58,95.42,95.56,56869.0,79.0491,79.1071,78.9746,79.0905,56869.0
2018-09-04 14:00:00,95.56,95.58,95.44,95.49,54454.0,79.0905,79.1071,78.9912,79.0326,54454.0
2018-09-04 14:10:00,95.48,95.52,95.46,95.49,41907.0,79.0243,79.0574,79.0077,79.0326,41907.0
2018-09-04 14:20:00,95.5,95.52,95.47,95.49,68262.0,79.0408,79.0574,79.016,79.0326,68262.0
2018-09-04 14:30:00,95.47,95.52,95.47,95.5,45549.0,79.016,79.0574,79.016,79.0408,45549.0
2018-09-04 14:40:00,95.5,95.51,95.39,95.42,51067.0,79.0408,79.0491,78.9498,78.9746,51067.0
2018-09-04 14:50:00,95.42,95.64,95.41,95.62,334061.0,78.9746,79.1567,78.9664,79.1402,334061.0
2018-09-04 15:00:00,95.62,95.65,95.59,95.63,65245.0,79.1402,79.165,79.1153,79.1484,65245.0
2018-09-04 15:10:00,95.64,95.65,95.54,95.55,67778.0,79.1567,79.165,79.0739,79.0822,67778.0
2018-09-04 15:20:00,95.56,95.59,95.5,95.54,72646.0,79.0905,79.1153,79.0408,79.0739,72646.0
2018-09-04 15:30:00,95.54,95.57,95.5,95.53,78106.0,79.0739,79.0988,79.0408,79.0657,78106.0
2018-09-04 15:40:00,95.53,95.53,95.41,95.48,116945.0,79.0657,79.0657,78.9664,79.0243,116945.0
2018-09-04 15:50:00,95.49,95.58,95.42,95.55,323344.0,79.0326,79.1071,78.9746,79.0822,323344.0
2018-09-05 09:30:00,95.45,95.56,95.32,95.48,139920.0,78.9995,79.0905,78.8919,79.0243,139920.0
2018-09-05 09:40:00,95.47,95.53,95.31,95.32,114396.0,79.016,79.0657,78.8836,78.8919,114396.0
2018-09-05 09:50:00,95.33,95.46,95.3,95.37,156321.0,78.9001,79.0077,78.8753,78.9332,156321.0
2018-09-05 10:00:00,95.36,95.47,95.31,95.45,87773.0,78.925,79.016,78.8836,78.9995,87773.0
2018-09-05 10:10:00,95.44,95.47,95.3,95.3,90714.0,78.9912,79.016,78.8753,78.8753,90714.0
2018-09-05 10:20:00,95.31,95.36,95.11,95.34,89507.0,78.8836,78.925,78.7181,78.9084,89507.0
2018-09-05 10:30:00,95.37,95.45,95.3,95.44,61569.0,78.9332,78.9995,78.8753,78.9912,61569.0
2018-09-05 10:40:00,95.42,95.49,95.38,95.43,74342.0,78.9746,79.0326,78.9415,78.9829,74342.0
2018-09-05 10:50:00,95.43,95.49,95.38,95.45,77022.0,78.9829,79.0326,78.9415,78.9995,77022.0
2018-09-05 11:00:00,95.45,95.5,95.39,95.41,93996.0,78.9995,79.0408,78.9498,78.9664,93996.0
2018-09-05 11:10:00,95.4,95.46,95.33,95.43,78802.0,78.9581,79.0077,78.9001,78.9829,78802.0
2018-09-05 11:20:00,95.43,95.44,95.29,95.33,79403.0,78.9829,78.9912,78.867,78.9001,79403.0
2018-09-05 11:30:00,95.35,95.47,95.31,95.44,92515.0,78.9167,79.016,78.8836,78.9912,92515.0
2018-09-05 11:40:00,95.45,95.47,95.39,95.47,65886.0,78.9995,79.016,78.9498,79.016,65886.0
2018-09-05 11:50:00,95.47,95.58,95.46,95.51,92520.0,79.016,79.1071,79.0077,79.0491,92520.0
2018-09-05 12:00:00,95.5,95.6,95.42,95.44,58317.0,79.0408,79.1236,78.9746,78.9912,58317.0
2018-09-05 12:10:00,95.43,95.44,95.4,95.44,74062.0,78.9829,78.9912,78.9581,78.9912,74062.0
2018-09-05 12:20:00,95.43,95.44,95.34,95.42,57713.0,78.9829,78.9912,78.9084,78.9746,57713.0
2018-09-05 12:30:00,95.43,95.52,95.41,95.43,74804.0,78.9829,79.0574,78.9664,78.9829,74804.0
2018-09-05 12:40:00,95.44,95.44,95.39,95.4,28021.0,78.9912,78.9912,78.9498,78.9581,28021.0
2018-09-05 12:50:00,95.4,95.43,95.34,95.37,40672.0,78.9581,78.9829,78.9084,78.9332,40672.0
2018-09-05 13:00:00,95.38,95.45,95.37,95.42,159586.0,78.9415,78.9995,78.9332,78.9746,159586.0
2018-09-05 13:10:00,95.42,95.53,95.42,95.48,104681.0,78.9746,79.0657,78.9746,79.0243,104681.0
2018-09-05 13:20:00,95.49,95.52,95.46,95.5,80103.0,79.0326,79.0574,79.0077,79.0408,80103.0
2018-09-05 13:30:00,95.51,95.58,95.47,95.57,93636.0,79.0491,79.1071,79.016,79.0988,93636.0
2018-09-05 13:40:00,95.58,95.6,95.49,95.51,43700.0,79.1071,79.1236,79.0326,79.0491,43700.0
2018-09-05 13:50:00,95.52,95.56,95.49,95.56,63428.0,79.0574,79.0905,79.0326,79.0905,63428.0
2018-09-05 14:00:00,95.56,95.59,95.51,95.54,50629.0,79.0905,79.1153,79.0491,79.0739,50629.0
2018-09-05 14:10:00,95.55,95.69,95.52,95.65,70419.0,79.0822,79.1981,79.0574,79.165,70419.0
2018-09-05 14:20:00,95.65,95.77,95.63,95.75,67862.0,79.165,79.2643,79.1484,79.2478,67862.0
2018-09-05 14:30:00,95.76,95.89,95.75,95.88,44638.0,79.256,79.3636,79.2478,79.3553,44638.0
2018-09-05 14:40:00,95.88,95.92,95.83,95.85,32376.0,79.3553,79.3885,79.314,79.3305,32376.0
2018-09-05 14:50:00,95.84,95.91,95.79,95.91,65164.0,79.3222,79.3802,79.2809,79.3802,65164.0
2018-09-05 15:00:00,95.9,95.96,95.89,95.94,59988.0,79.3719,79.4216,79.3636,79.405,59988.0
2018-09-05 15:10:00,95.95,95.99,95.93,95.97,58756.0,79.4133,79.4464,79.3967,79.4298,58756.0
2018-09-05 15:20:00,95.97,96.01,95.95,95.99,69630.0,79.4298,79.4629,79.4133,79.4464,69630.0
2018-09-05 15:30:00,95.98,96.05,95.96,96.04,85295.0,79.4381,79.496,79.4216,79.4878,85295.0
2018-09-05 15:40:00,96.04,96.04,95.94,95.94,149853.0,79.4878,79.4878,79.405,79.405,149853.0
2018-09-05 15:50:00,95.94,96.12,95.93,96.05,434438.0,79.405,79.554,79.3967,79.496,434438.0
2018-09-06 09:30:00,95.81,96.07,95.62,95.71,154989.0,79.2974,79.5126,79.1402,79.2146,154989.0
2018-09-06 09:40:00,95.72,95.93,95.72,95.89,159944.0,79.2229,79.3967,79.2229,79.3636,159944.0
2018-09-06 09:50:00,95.88,96.03,95.86,96.02,84312.0,79.3553,79.4795,79.3388,79.4712,84312.0
2018-09-06 10:00:00,96.01,96.37,96.01,96.37,268721.0,79.4629,79.7609,79.4629,79.7609,268721.0
2018-09-06 10:10:00,96.37,96.37,96.01,96.24,63029.0,79.7609,79.7609,79.4629,79.6533,63029.0
2018-09-06 10:20:00,96.24,96.57,96.19,96.55,162252.0,79.6533,79.9264,79.6119,79.9099,162252.0
2018-09-06 10:30:00,96.56,96.62,96.33,96.44,102681.0,79.9182,79.9678,79.7278,79.8188,102681.0
2018-09-06 10:40:00,96.43,96.48,96.22,96.26,90982.0,79.8106,79.8519,79.6367,79.6699,90982.0
2018-09-06 10:50:00,96.24,96.26,96.08,96.14,41522.0,79.6533,79.6699,79.5209,79.5705,41522.0
2018-09-06 11:00:00,96.13,96.14,95.98,96.06,67591.0,79.5623,79.5705,79.4381,79.5043,67591.0
2018-09-06 11:10:00,96.05,96.2,96.03,96.19,87693.0,79.496,79.6202,79.4795,79.6119,87693.0
2018-09-06 11:20:00,96.19,96.33,96.15,96.21,105051.0,79.6119,79.7278,79.5788,79.6285,105051.0
2018-09-06 11:30:00,96.19,96.24,96.1,96.22,54550.0,79.6119,79.6533,79.5374,79.6367,54550.0
2018-09-06 11:40:00,96.21,96.36,96.2,96.36,52159.0,79.6285,79.7526,79.6202,79.7526,52159.0
2018-09-06 11:50:00,96.35,96.38,96.26,96.32,61580.0,79.7443,79.7692,79.6699,79.7195,61580.0
2018-09-06 12:00:00,96.31,96.32,96.18,96.26,48598.0,79.7112,79.7195,79.6036,79.6699,48598.0
2018-09-06 12:10:00,96.25,96.43,96.18,96.41,71667.0,79.6616,79.8106,79.6036,79.794,71667.0
2018-09-06 12:20:00,96.42,96.43,96.26,96.3,45842.0,79.8023,79.8106,79.6699,79.703,45842.0
2018-09-06 12:30:00,96.3,96.47,96.29,96.45,117087.0,79.703,79.8437,79.6947,79.8271,117087.0
2018-09-06 12:40:00,96.45,96.53,96.41,96.48,71903.0,79.8271,79.8933,79.794,79.8519,71903.0
2018-09-06 12:50:00,96.47,96.51,96.45,96.5,28759.0,79.8437,79.8768,79.8271,79.8685,28759.0
2018-09-06 13:00:00,96.49,96.49,96.42,96.45,49316.0,79.8602,79.8602,79.8023,79.8271,49316.0
2018-09-06 13:10:00,96.45,96.57,96.44,96.56,48595.0,79.8271,79.9264,79.8188,79.9182,48595.0
2018-09-06 13:20:00,96.57,96.63,96.57,96.62,44959.0,79.9264,79.9761,79.9264,79.9678,44959.0
2018-09-06 13:30:00,96.61,96.68,96.6,96.64,42363.0,79.9595,80.0175,79.9513,79.9844,42363.0
2018-09-06 13:40:00,96.64,96.71,96.61,96.62,52686.0,79.9844,80.0423,79.9595,79.9678,52686.0
2018-09-06 13:50:00,96.63,96.67,96.62,96.65,46114.0,79.9761,80.0092,79.9678,79.9926,46114.0
2018-09-06 14:00:00,96.65,96.73,96.63,96.73,56154.0,79.9926,80.0589,79.9761,80.0589,56154.0
2018-09-06 14:10:00,96.73,96.76,96.7,96.74,77876.0,80.0589,80.0837,80.034,80.0671,77876.0
2018-09-06 14:20:00,96.73,96.75,96.66,96.69,59984.0,80.0589,80.0754,80.0009,80.0257,59984.0
2018-09-06 14:30:00,96.7,96.82,96.7,96.76,99640.0,80.034,80.1333,80.034,80.0837,99640.0
2018-09-06 14:40:00,96.76,96.79,96.63,96.64,124182.0,80.0837,80.1085,79.9761,79.9844,124182.0
2018-09-06 14:50:00,96.62,96.67,96.57,96.59,40675.0,79.9678,80.0092,79.9264,79.943,40675.0
2018-09-06 15:00:00,96.59,96.71,96.59,96.71,96898.0,79.943,80.0423,79.943,80.0423,96898.0
2018-09-06 15:10:00,96.71,96.89,96.7,96.82,149206.0,80.0423,80.1913,80.034,80.1333,149206.0
2018-09-06 15:20:00,96.82,96.91,96.79,96.89,133008.0,80.1333,80.2078,80.1085,80.1913,133008.0
2018-09-06 15:30:00,96.89,96.91,96.76,96.78,124438.0,80.1913,80.2078,80.0837,80.1002,124438.0
2018-09-06 15:40:00,96.77,96.78,96.61,96.62,142483.0,80.092,80.1002,79.9595,79.9678,142483.0
2018-09-06 15:50:00,96.61,96.62,96.46,96.5,332054.0,79.9595,79.9678,79.8354,79.8685,332054.0
2018-09-07 09:30:00,96.3,96.63,96.19,96.53,147318.0,79.703,79.9761,79.6119,79.8933,147318.0
2018-09-07 09:40:00,96.53,96.68,96.41,96.51,107356.0,79.8933,80.0175,79.794,79.8768,107356.0
2018-09-07 09:50:00,96.51,96.55,96.44,96.49,66862.0,79.8768,79.9099,79.8188,79.8602,66862.0
2018-09-07 10:00:00,96.49,96.59,96.32,96.49,82557.0,79.8602,79.943,79.7195,79.8602,82557.0
2018-09-07 10:10:00,96.49,96.76,96.48,96.61,326141.0,79.8602,80.0837,79.8519,79.9595,326141.0
2018-09-07 10:20:00,96.59,96.69,96.53,96.6,48055.0,79.943,80.0257,79.8933,79.9513,48055.0
2018-09-07 10:30:00,96.6,96.66,96.58,96.64,36502.0,79.9513,80.0009,79.9347,79.9844,36502.0
2018-09-07 10:40:00,96.67,96.89,96.67,96.84,56672.0,80.0092,80.1913,80.0092,80.1499,56672.0
2018-09-07 10:50:00,96.85,96.85,96.66,96.7,162534.0,80.1582,80.1582,80.0009,80.034,162534.0
2018-09-07 11:00:00,96.69,96.7,96.6,96.67,51531.0,80.0257,80.034,79.9513,80.0092,51531.0
2018-09-07 11:10:00,96.67,96.67,96.58,96.6,43351.0,80.0092,80.0092,79.9347,79.9513,43351.0
2018-09-07 11:20:00,96.6,96.78,96.59,96.73,254169.0,79.9513,80.1002,79.943,80.0589,254169.0
2018-09-07 11:30:00,96.73,96.85,96.73,96.84,42393.0,80.0589,80.1582,80.0589,80.1499,42393.0
2018-09-07 11:40:00,96.84,96.88,96.74,96.79,49357.0,80.1499,80.183,80.0671,80.1085,49357.0
2018-09-07 11:50:00,96.8,96.81,96.7,96.71,29802.0,80.1168,80.1251,80.034,80.0423,29802.0
2018-09-07 12:00:00,96.71,96.74,96.34,96.35,76868.0,80.0423,80.0671,79.7361,79.7443,76868.0
2018-09-07 12:10:00,96.34,96.56,96.32,96.55,91525.0,79.7361,79.9182,79.7195,79.9099,91525.0
2018-09-07 12:20:00,96.54,96.63,96.5,96.52,82299.0,79.9016,79.9761,79.8685,79.885,82299.0
2018-09-07 12:30:00,96.52,96.66,96.5,96.64,115581.0,79.885,80.0009,79.8685,79.9844,115581.0
2018-09-07 12:40:00,96.65,96.67,96.52,96.58,43491.0,79.9926,80.0092,79.885,79.9347,43491.0
2018-09-07 12:50:00,96.58,96.59,96.5,96.53,29104.0,79.9347,79.943,79.8685,79.8933,29104.0
2018-09-07 13:00:00,96.53,96.54,96.5,96.52,29283.0,79.8933,79.9016,79.8685,79.885,29283.0
2018-09-07 13:10:00,96.52,96.59,96.44,96.51,63114.0,79.885,79.943,79.8188,79.8768,63114.0
2018-09-07 13:20:00,96.5,96.55,96.47,96.55,36712.0,79.8685,79.9099,79.8437,79.9099,36712.0
2018-09-07 13:30:00,96.55,96.56,96.4,96.4,48874.0,79.9099,79.9182,79.7857,79.7857,48874.0
2018-09-07 13:40:00,96.4,96.4,96.12,96.33,973355.0,79.7857,79.7857,79.554,79.7278,973355.0
2018-09-07 13:50:00,96.32,96.41,96.32,96.36,42011.0,79.7195,79.794,79.7195,79.7526,42011.0
2018-09-07 14:00:00,96.36,96.42,96.36,96.39,40318.0,79.7526,79.8023,79.7526,79.7774,40318.0
2018-09-07 14:10:00,96.4,96.5,96.39,96.48,66942.0,79.7857,79.8685,79.7774,79.8519,66942.0
2018-09-07 14:20:00,96.49,96.57,96.46,96.52,70255.0,79.8602,79.9264,79.8354,79.885,70255.0
2018-09-07 14:30:00,96.51,96.57,96.44,96.48,49978.0,79.8768,79.9264,79.8188,79.8519,49978.0
2018-09-07 14:40:00,96.48,96.51,96.45,96.49,62000.0,79.8519,79.8768,79.8271,79.8602,62000.0
2018-09-07 14:50:00,96.49,96.52,96.46,96.5,89346.0,79.8602,79.885,79.8354,79.8685,89346.0
2018-09-07 15:00:00,96.49,96.51,96.46,96.47,58284.0,79.8602,79.8768,79.8354,79.8437,58284.0
2018-09-07 15:10:00,96.48,96.49,96.42,96.45,85251.0,79.8519,79.8602,79.8023,79.8271,85251.0
2018-09-07 15:20:00,96.45,96.48,96.4,96.47,64803.0,79.8271,79.8519,79.7857,79.8437,64803.0
2018-09-07 15:30:00,96.47,96.49,96.38,96.42,130658.0,79.8437,79.8602,79.7692,79.8023,130658.0
2018-09-07 15:40:00,96.42,96.42,96.34,96.38,143073.0,79.8023,79.8023,79.7361,79.7692,143073.0
2018-09-07 15:50:00,96.38,96.42,96.29,96.33,460228.0,79.7692,79.8023,79.6947,79.7278,460228.0
2018-09-10 09:30:00,96.64,97.06,96.5,96.78,137962.0,79.9844,80.332,79.8685,80.1002,137962.0
2018-09-10 09:40:00,96.78,97.01,96.74,96.93,111352.0,80.1002,80.2906,80.0671,80.2244,111352.0
2018-09-10 09:50:00,96.94,97.01,96.81,96.86,54650.0,80.2327,80.2906,80.1251,80.1664,54650.0
2018-09-10 10:00:00,96.86,96.88,96.74,96.76,63793.0,80.1664,80.183,80.0671,80.0837,63793.0
2018-09-10 10:10:00,96.75,96.79,96.7,96.78,37590.0,80.0754,80.1085,80.034,80.1002,37590.0
2018-09-10 10:20:00,96.78,96.78,96.52,96.57,68959.0,80.1002,80.1002,79.885,79.9264,68959.0
2018-09-10 10:30:00,96.58,96.78,96.58,96.67,305829.0,79.9347,80.1002,79.9347,80.0092,305829.0
2018-09-10 10:40:00,96.66,96.81,96.63,96.8,53153.0,80.0009,80.1251,79.9761,80.1168,53153.0
2018-09-10 10:50:00,96.8,96.92,96.77,96.8,49476.0,80.1168,80.2161,80.092,80.1168,49476.0
2018-09-10 11:00:00,96.79,96.89,96.75,96.89,34134.0,80.1085,80.1913,80.0754,80.1913,34134.0
2018-09-10 11:10:00,96.88,96.93,96.85,96.9,42817.0,80.183,80.2244,80.1582,80.1996,42817.0
2018-09-10 11:20:00,96.9,96.94,96.85,96.87,33071.0,80.1996,80.2327,80.1582,80.1747,33071.0
2018-09-10 11:30:00,96.87,96.87,96.77,96.79,25409.0,80.1747,80.1747,80.092,80.1085,25409.0
2018-09-10 11:40:00,96.79,96.79,96.62,96.71,37743.0,80.1085,80.1085,79.9678,80.0423,37743.0
2018-09-10 11:50:00,96.72,96.77,96.7,96.74,26307.0,80.0506,80.092,80.034,80.0671,26307.0
2018-09-10 12:00:00,96.74,96.74,96.59,96.64,34833.0,80.0671,80.0671,79.943,79.9844,34833.0
2018-09-10 12:10:00,96.63,96.68,96.56,96.56,23315.0,79.9761,80.0175,79.9182,79.9182,23315.0
2018-09-10 12:20:00,96.57,96.57,96.47,96.53,35467.0,79.9264,79.9264,79.8437,79.8933,35467.0
2018-09-10 12:30:00,96.54,96.62,96.53,96.59,21264.0,79.9016,79.9678,79.8933,79.943,21264.0
2018-09-10 12:40:00,96.59,96.62,96.54,96.56,23351.0,79.943,79.9678,79.9016,79.9182,23351.0
2018-09-10 12:50:00,96.55,96.57,96.52,96.56,12284.0,79.9099,79.9264,79.885,79.9182,12284.0
2018-09-10 13:00:00,96.56,96.56,96.48,96.49,18120.0,79.9182,79.9182,79.8519,79.8602,18120.0
2018-09-10 13:10:00,96.49,96.62,96.49,96.59,24713.0,79.8602,79.9678,79.8602,79.943,24713.0
2018-09-10 13:20:00,96.59,96.65,96.59,96.63,24599.0,79.943,79.9926,79.943,79.9761,24599.0
2018-09-10 13:30:00,96.63,96.67,96.56,96.57,26102.0,79.9761,80.0092,79.9182,79.9264,26102.0
2018-09-10 13:40:00,96.57,96.6,96.42,96.45,41006.0,79.9264,79.9513,79.8023,79.8271,41006.0
2018-09-10 13:50:00,96.45,96.56,96.4,96.53,52033.0,79.8271,79.9182,79.7857,79.8933,52033.0
2018-09-10 14:00:00,96.53,96.59,96.5,96.56,43086.0,79.8933,79.943,79.8685,79.9182,43086.0
2018-09-10 14:10:00,96.56,96.57,96.52,96.55,24881.0,79.9182,79.9264,79.885,79.9099,24881.0
2018-09-10 14:20:00,96.55,96.56,96.45,96.47,43596.0,79.9099,79.9182,79.8271,79.8437,43596.0
2018-09-10 14:30:00,96.47,96.49,96.44,96.47,56583.0,79.8437,79.8602,79.8188,79.8437,56583.0
2018-09-10 14:40:00,96.48,96.56,96.44,96.53,81369.0,79.8519,79.9182,79.8188,79.8933,81369.0
2018-09-10 14:50:00,96.53,96.54,96.43,96.45,41087.0,79.8933,79.9016,79.8106,79.8271,41087.0
2018-09-10 15:00:00,96.47,96.51,96.44,96.5,39436.0,79.8437,79.8768,79.8188,79.8685,39436.0
2018-09-10 15:10:00,96.51,96.51,96.39,96.45,52739.0,79.8768,79.8768,79.7774,79.8271,52739.0
2018-09-10 15:20:00,96.45,96.49,96.42,96.47,64971.0,79.8271,79.8602,79.8023,79.8437,64971.0
2018-09-10 15:30:00,96.46,96.51,96.46,96.49,56556.0,79.8354,79.8768,79.8354,79.8602,56556.0
2018-09-10 15:40:00,96.49,96.5,96.43,96.47,67887.0,79.8602,79.8685,79.8106,79.8437,67887.0
2018-09-10 15:50:00,96.46,96.46,96.31,96.39,276850.0,79.8354,79.8354,79.7112,79.7774,276850.0
2018-09-11 09:30:00,96.37,96.37,95.6,95.8,141330.0,79.7609,79.7609,79.1236,79.2891,141330.0
2018-09-11 09:40:00,95.8,95.8,95.51,95.7,130785.0,79.2891,79.2891,79.0491,79.2064,130785.0
2018-09-11 09:50:00,95.7,95.93,95.64,95.9,81692.0,79.2064,79.3967,79.1567,79.3719,81692.0
2018-09-11 10:00:00,95.89,96.13,95.87,96.04,76960.0,79.3636,79.5623,79.3471,79.4878,76960.0
2018-09-11 10:10:00,96.05,96.12,95.95,96.1,69048.0,79.496,79.554,79.4133,79.5374,69048.0
2018-09-11 10:20:00,96.11,96.26,96.07,96.2,60375.0,79.5457,79.6699,79.5126,79.6202,60375.0
2018-09-11 10:30:00,96.2,96.26,96.19,96.25,48100.0,79.6202,79.6699,79.6119,79.6616,48100.0
2018-09-11 10:40:00,96.25,96.26,96.16,96.18,136929.0,79.6616,79.6699,79.5871,79.6036,136929.0
2018-09-11 10:50:00,96.18,96.26,96.17,96.26,51027.0,79.6036,79.6699,79.5954,79.6699,51027.0
2018-09-11 11:00:00,96.27,96.37,96.23,96.37,61986.0,79.6781,79.7609,79.645,79.7609,61986.0
2018-09-11 11:10:00,96.37,96.38,96.2,96.22,46787.0,79.7609,79.7692,79.6202,79.6367,46787.0
2018-09-11 11:20:00,96.23,96.28,96.2,96.2,36448.0,79.645,79.6864,79.6202,79.6202,36448.0
2018-09-11 11:30:00,96.2,96.35,96.2,96.3,57124.0,79.6202,79.7443,79.6202,79.703,57124.0
2018-09-11 11:40:00,96.3,96.42,96.28,96.41,25598.0,79.703,79.8023,79.6864,79.794,25598.0
2018-09-11 11:50:00,96.42,96.58,96.42,96.57,58452.0,79.8023,79.9347,79.8023,79.9264,58452.0
2018-09-11 12:00:00,96.56,96.62,96.51,96.54,118706.0,79.9182,79.9678,79.8768,79.9016,118706.0
2018-09-11 12:10:00,96.53,96.55,96.47,96.49,64366.0,79.8933,79.9099,79.8437,79.8602,64366.0
2018-09-11 12:20:00,96.49,96.51,96.42,96.45,68013.0,79.8602,79.8768,79.8023,79.8271,68013.0
2018-09-11 12:30:00,96.44,96.47,96.41,96.47,41543.0,79.8188,79.8437,79.794,79.8437,41543.0
2018-09-11 12:40:00,96.46,96.47,96.39,96.43,49581.0,79.8354,79.8437,79.7774,79.8106,49581.0
2018-09-11 12:50:00,96.42,96.43,96.36,96.37,90127.0,79.8023,79.8106,79.7526,79.7609,90127.0
2018-09-11 13:00:00,96.38,96.4,96.3,96.38,37658.0,79.7692,79.7857,79.703,79.7692,37658.0
2018-09-11 13:10:00,96.38,96.43,96.3,96.4,69870.0,79.7692,79.8106,79.703,79.7857,69870.0
2018-09-11 13:20:00,96.4,96.44,96.3,96.32,39101.0,79.7857,79.8188,79.703,79.7195,39101.0
2018-09-11 13:30:00,96.31,96.36,96.31,96.34,42019.0,79.7112,79.7526,79.7112,79.7361,42019.0
2018-09-11 13:40:00,96.34,96.35,96.3,96.31,41498.0,79.7361,79.7443,79.703,79.7112,41498.0
2018-09-11 13:50:00,96.31,96.35,96.28,96.29,38835.0,79.7112,79.7443,79.6864,79.6947,38835.0
2018-09-11 14:00:00,96.28,96.31,96.23,96.3,45208.0,79.6864,79.7112,79.645,79.703,45208.0
2018-09-11 14:10:00,96.31,96.37,96.3,96.36,33985.0,79.7112,79.7609,79.703,79.7526,33985.0
2018-09-11 14:20:00,96.36,96.4,96.3,96.31,43903.0,79.7526,79.7857,79.703,79.7112,43903.0
2018-09-11 14:30:00,96.3,96.33,96.24,96.26,38354.0,79.703,79.7278,79.6533,79.6699,38354.0
2018-09-11 14:40:00,96.27,96.3,96.25,96.29,20879.0,79.6781,79.703,79.6616,79.6947,20879.0
2018-09-11 14:50:00,96.29,96.33,96.24,96.24,39205.0,79.6947,79.7278,79.6533,79.6533,39205.0
2018-09-11 15:00:00,96.25,96.27,96.23,96.26,38137.0,79.6616,79.6781,79.645,79.6699,38137.0
2018-09-11 15:10:00,96.27,96.32,96.25,96.27,37822.0,79.6781,79.7195,79.6616,79.6781,37822.0
2018-09-11 15:20:00,96.26,96.32,96.26,96.31,46087.0,79.6699,79.7195,79.6699,79.7112,46087.0
2018-09-11 15:30:00,96.31,96.31,96.23,96.23,57246.0,79.7112,79.7112,79.645,79.645,57246.0
2018-09-11 15:40:00,96.23,96.23,96.1,96.11,112112.0,79.645,79.645,79.5374,79.5457,112112.0
2018-09-11 15:50:00,96.1,96.18,96.06,96.08,263760.0,79.5374,79.6036,79.5043,79.5209,263760.0
2018-09-12 09:30:00,96.03,96.48,95.76,96.43,137827.0,79.4795,79.8519,79.256,79.8106,137827.0
2018-09-12 09:40:00,96.4,96.49,96.31,96.44,86858.0,79.7857,79.8602,79.7112,79.8188,86858.0
2018-09-12 09:50:00,96.43,96.52,96.16,96.16,162543.0,79.8106,79.885,79.5871,79.5871,162543.0
2018-09-12 10:00:00,96.18,96.44,96.17,96.41,65981.0,79.6036,79.8188,79.5954,79.794,65981.0
2018-09-12 10:10:00,96.41,96.41,96.18,96.22,52663.0,79.794,79.794,79.6036,79.6367,52663.0
2018-09-12 10:20:00,96.22,96.24,96.1,96.14,68043.0,79.6367,79.6533,79.5374,79.5705,68043.0
2018-09-12 10:30:00,96.14,96.18,96.03,96.16,70671.0,79.5705,79.6036,79.4795,79.5871,70671.0
2018-09-12 10:40:00,96.16,96.18,95.91,95.94,60712.0,79.5871,79.6036,79.3802,79.405,60712.0
2018-09-12 10:50:00,95.94,95.97,95.88,95.88,59088.0,79.405,79.4298,79.3553,79.3553,59088.0
2018-09-12 11:00:00,95.89,95.98,95.85,95.92,75563.0,79.3636,79.4381,79.3305,79.3885,75563.0
2018-09-12 11:10:00,95.92,96.12,95.9,96.09,112831.0,79.3885,79.554,79.3719,79.5292,112831.0
2018-09-12 11:20:00,96.08,96.19,96.04,96.12,78935.0,79.5209,79.6119,79.4878,79.554,78935.0
2018-09-12 11:30:00,96.12,96.18,96.08,96.09,62951.0,79.554,79.6036,79.5209,79.5292,62951.0
2018-09-12 11:40:00,96.09,96.12,95.98,96.01,44127.0,79.5292,79.554,79.4381,79.4629,44127.0
2018-09-12 11:50:00,96.01,96.03,95.84,95.89,50079.0,79.4629,79.4795,79.3222,79.3636,50079.0
2018-09-12 12:00:00,95.89,96.02,95.82,95.82,74817.0,79.3636,79.4712,79.3057,79.3057,74817.0
2018-09-12 12:10:00,95.82,95.91,95.82,95.9,36190.0,79.3057,79.3802,79.3057,79.3719,36190.0
2018-09-12 12:20:00,95.91,95.98,95.88,95.95,37426.0,79.3802,79.4381,79.3553,79.4133,37426.0
2018-09-12 12:30:00,95.95,95.98,95.91,95.92,44624.0,79.4133,79.4381,79.3802,79.3885,44624.0
2018-09-12 12:40:00,95.93,95.99,95.91,95.91,47847.0,79.3967,79.4464,79.3802,79.3802,47847.0
2018-09-12 12:50:00,95.91,95.93,95.88,95.9,44695.0,79.3802,79.3967,79.3553,79.3719,44695.0
2018-09-12 13:00:00,95.9,95.93,95.86,95.87,47778.0,79.3719,79.3967,79.3388,79.3471,47778.0
2018-09-12 13:10:00,95.88,95.93,95.86,95.89,48753.0,79.3553,79.3967,79.3388,79.3636,48753.0
2018-09-12 13:20:00,95.91,95.98,95.9,95.97,54145.0,79.3802,79.4381,79.3719,79.4298,54145.0
2018-09-12 13:30:00,95.97,96.03,95.96,95.98,35490.0,79.4298,79.4795,79.4216,79.4381,35490.0
2018-09-12 13:40:00,95.98,96.0,95.9,95.93,51825.0,79.4381,79.4547,79.3719,79.3967,51825.0
2018-09-12 13:50:00,95.93,95.94,95.8,95.87,62610.0,79.3967,79.405,79.2891,79.3471,62610.0
2018-09-12 14:00:00,95.88,95.94,95.77,95.83,74557.0,79.3553,79.405,79.2643,79.314,74557.0
2018-09-12 14:10:00,95.84,95.88,95.8,95.81,44899.0,79.3222,79.3553,79.2891,79.2974,44899.0
2018-09-12 14:20:00,95.82,95.86,95.78,95.79,47019.0,79.3057,79.3388,79.2726,79.2809,47019.0
2018-09-12 14:30:00,95.8,95.93,95.78,95.93,37157.0,79.2891,79.3967,79.2726,79.3967,37157.0
2018-09-12 14:40:00,95.93,96.05,95.9,96.05,55840.0,79.3967,79.496,79.3719,79.496,55840.0
2018-09-12 14:50:00,96.05,96.06,96.0,96.0,46257.0,79.496,79.5043,79.4547,79.4547,46257.0
2018-09-12 15:00:00,95.99,96.01,95.96,95.98,77040.0,79.4464,79.4629,79.4216,79.4381,77040.0
2018-09-12 15:10:00,95.99,96.12,95.99,96.08,88566.0,79.4464,79.554,79.4464,79.5209,88566.0
2018-09-12 15:20:00,96.09,96.24,96.07,96.23,61286.0,79.5292,79.6533,79.5126,79.645,61286.0
2018-09-12 15:30:00,96.23,96.38,96.23,96.35,102548.0,79.645,79.7692,79.645,79.7443,102548.0
2018-09-12 15:40:00,96.35,96.4,96.29,96.29,133346.0,79.7443,79.7857,79.6947,79.6947,133346.0
2018-09-12 15:50:00,96.3,96.36,96.23,96.25,247790.0,79.703,79.7526,79.645,79.6616,247790.0
2018-09-13 09:30:00,96.48,96.72,96.38,96.51,145052.0,79.8519,80.0506,79.7692,79.8768,145052.0
2018-09-13 09:40:00,96.55,96.63,96.43,96.61,268163.0,79.9099,79.9761,79.8106,79.9595,268163.0
2018-09-13 09:50:00,96.62,96.93,96.61,96.76,128181.0,79.9678,80.2244,79.9595,80.0837,128181.0
2018-09-13 10:00:00,96.79,96.91,96.76,96.87,90230.0,80.1085,80.2078,80.0837,80.1747,90230.0
2018-09-13 10:10:00,96.86,96.88,96.68,96.83,88735.0,80.1664,80.183,80.0175,80.1416,88735.0
2018-09-13 10:20:00,96.83,96.97,96.8,96.93,91662.0,80.1416,80.2575,80.1168,80.2244,91662.0
2018-09-13 10:30:00,96.94,96.95,96.69,96.7,76267.0,80.2327,80.2409,80.0257,80.034,76267.0
2018-09-13 10:40:00,96.7,96.81,96.64,96.78,65579.0,80.034,80.1251,79.9844,80.1002,65579.0
2018-09-13 10:50:00,96.78,96.79,96.62,96.64,49850.0,80.1002,80.1085,79.9678,79.9844,49850.0
2018-09-13 11:00:00,96.64,96.64,96.49,96.58,64497.0,79.9844,79.9844,79.8602,79.9347,64497.0
2018-09-13 11:10:00,96.58,96.67,96.58,96.64,52331.0,79.9347,80.0092,79.9347,79.9844,52331.0
2018-09-13 11:20:00,96.66,96.69,96.58,96.59,100711.0,80.0009,80.0257,79.9347,79.943,100711.0
2018-09-13 11:30:00,96.6,96.63,96.48,96.63,41214.0,79.9513,79.9761,79.8519,79.9761,41214.0
2018-09-13 11:40:00,96.63,96.74,96.59,96.73,34049.0,79.9761,80.0671,79.943,80.0589,34049.0
2018-09-13 11:50:00,96.73,96.84,96.7,96.8,34043.0,80.0589,80.1499,80.034,80.1168,34043.0
2018-09-13 12:00:00,96.8,96.83,96.77,96.78,45389.0,80.1168,80.1416,80.092,80.1002,45389.0
2018-09-13 12:10:00,96.79,96.84,96.71,96.71,52694.0,80.1085,80.1499,80.0423,80.0423,52694.0
2018-09-13 12:20:00,96.71,96.76,96.68,96.69,38578.0,80.0423,80.0837,80.0175,80.0257,38578.0
2018-09-13 12:30:00,96.69,96.7,96.59,96.59,31268.0,80.0257,80.034,79.943,79.943,31268.0
2018-09-13 12:40:00,96.59,96.69,96.58,96.69,33458.0,79.943,80.0257,79.9347,80.0257,33458.0
2018-09-13 12:50:00,96.69,96.79,96.67,96.79,40433.0,80.0257,80.1085,80.0092,80.1085,40433.0
2018-09-13 13:00:00,96.79,96.85,96.76,96.8,38225.0,80.1085,80.1582,80.0837,80.1168,38225.0
2018-09-13 13:10:00,96.8,96.91,96.78,96.9,30434.0,80.1168,80.2078,80.1002,80.1996,30434.0
2018-09-13 13:20:00,96.9,96.91,96.83,96.91,69207.0,80.1996,80.2078,80.1416,80.2078,69207.0
2018-09-13 13:30:00,96.91,96.92,96.78,96.83,52894.0,80.2078,80.2161,80.1002,80.1416,52894.0
2018-09-13 13:40:00,96.84,96.95,96.84,96.93,53675.0,80.1499,80.2409,80.1499,80.2244,53675.0
2018-09-13 13:50:00,96.94,96.94,96.87,96.89,46460.0,80.2327,80.2327,80.1747,80.1913,46460.0
2018-09-13 14:00:00,96.89,96.94,96.86,96.93,49316.0,80.1913,80.2327,80.1664,80.2244,49316.0
2018-09-13 14:10:00,96.94,97.0,96.84,96.84,66781.0,80.2327,80.2823,80.1499,80.1499,66781.0
2018-09-13 14:20:00,96.85,96.93,96.81,96.9,43482.0,80.1582,80.2244,80.1251,80.1996,43482.0
2018-09-13 14:30:00,96.89,96.9,96.82,96.84,56966.0,80.1913,80.1996,80.1333,80.1499,56966.0
2018-09-13 14:40:00,96.84,96.91,96.84,96.9,71365.0,80.1499,80.2078,80.1499,80.1996,71365.0
2018-09-13 14:50:00,96.9,96.97,96.88,96.91,56117.0,80.1996,80.2575,80.183,80.2078,56117.0
2018-09-13 15:00:00,96.91,96.93,96.89,96.9,47849.0,80.2078,80.2244,80.1913,80.1996,47849.0
2018-09-13 15:10:00,96.9,96.94,96.87,96.89,56217.0,80.1996,80.2327,80.1747,80.1913,56217.0
2018-09-13 15:20:00,96.89,96.93,96.87,96.89,65611.0,80.1913,80.2244,80.1747,80.1913,65611.0
2018-09-13 15:30:00,96.89,96.89,96.74,96.8,90790.0,80.1913,80.1913,80.0671,80.1168,90790.0
2018-09-13 15:40:00,96.8,96.86,96.76,96.85,96985.0,80.1168,80.1664,80.0837,80.1582,96985.0
2018-09-13 15:50:00,96.86,96.94,96.79,96.94,284431.0,80.1664,80.2327,80.1085,80.2327,284431.0
2018-09-14 09:30:00,96.95,97.09,96.7,96.86,123152.0,80.2409,80.3568,80.034,80.1664,123152.0
2018-09-14 09:40:00,96.87,96.93,96.71,96.76,51024.0,80.1747,80.2244,80.0423,80.0837,51024.0
2018-09-14 09:50:00,96.76,96.98,96.71,96.97,47382.0,80.0837,80.2658,80.0423,80.2575,47382.0
2018-09-14 10:00:00,96.97,97.08,96.87,97.0,138559.0,80.2575,80.3485,80.1747,80.2823,138559.0
2018-09-14 10:10:00,96.98,97.28,96.96,97.27,68756.0,80.2658,80.5141,80.2492,80.5058,68756.0
2018-09-14 10:20:00,97.28,97.28,96.92,96.94,63081.0,80.5141,80.5141,80.2161,80.2327,63081.0
2018-09-14 10:30:00,96.95,97.03,96.87,96.91,45749.0,80.2409,80.3071,80.1747,80.2078,45749.0
2018-09-14 10:40:00,96.92,96.93,96.65,96.65,97165.0,80.2161,80.2244,79.9926,79.9926,97165.0
2018-09-14 10:50:00,96.66,96.8,96.66,96.77,45897.0,80.0009,80.1168,80.0009,80.092,45897.0
2018-09-14 11:00:00,96.77,96.9,96.77,96.87,28945.0,80.092,80.1996,80.092,80.1747,28945.0
2018-09-14 11:10:00,96.86,96.88,96.71,96.8,65165.0,80.1664,80.183,80.0423,80.1168,65165.0
2018-09-14 11:20:00,96.8,96.93,96.78,96.92,31630.0,80.1168,80.2244,80.1002,80.2161,31630.0
2018-09-14 11:30:00,96.93,96.99,96.9,96.95,30626.0,80.2244,80.274,80.1996,80.2409,30626.0
2018-09-14 11:40:00,96.95,97.05,96.91,97.04,30556.0,80.2409,80.3237,80.2078,80.3154,30556.0
2018-09-14 11:50:00,97.05,97.06,96.98,97.06,26877.0,80.3237,80.332,80.2658,80.332,26877.0
2018-09-14 12:00:00,97.06,97.07,96.78,96.81,153440.0,80.332,80.3403,80.1002,80.1251,153440.0
2018-09-14 12:10:00,96.8,97.02,96.75,96.81,37302.0,80.1168,80.2989,80.0754,80.1251,37302.0
2018-09-14 12:20:00,96.81,96.88,96.79,96.84,30693.0,80.1251,80.183,80.1085,80.1499,30693.0
2018-09-14 12:30:00,96.84,96.87,96.8,96.86,26242.0,80.1499,80.1747,80.1168,80.1664,26242.0
2018-09-14 12:40:00,96.85,96.88,96.78,96.84,30576.0,80.1582,80.183,80.1002,80.1499,30576.0
2018-09-14 12:50:00,96.84,96.91,96.82,96.88,27569.0,80.1499,80.2078,80.1333,80.183,27569.0
2018-09-14 13:00:00,96.87,96.88,96.84,96.85,36591.0,80.1747,80.183,80.1499,80.1582,36591.0
2018-09-14 13:10:00,96.85,96.9,96.84,96.89,48244.0,80.1582,80.1996,80.1499,80.1913,48244.0
2018-09-14 13:20:00,96.9,96.98,96.88,96.98,58243.0,80.1996,80.2658,80.183,80.2658,58243.0
2018-09-14 13:30:00,96.98,97.04,96.98,97.02,39628.0,80.2658,80.3154,80.2658,80.2989,39628.0
2018-09-14 13:40:00,97.02,97.06,96.99,97.04,46646.0,80.2989,80.332,80.274,80.3154,46646.0
2018-09-14 13:50:00,97.04,97.08,97.01,97.04,45156.0,80.3154,80.3485,80.2906,80.3154,45156.0
2018-09-14 14:00:00,97.03,97.1,97.01,97.09,37833.0,80.3071,80.3651,80.2906,80.3568,37833.0
2018-09-14 14:10:00,97.09,97.11,97.03,97.04,43210.0,80.3568,80.3734,80.3071,80.3154,43210.0
2018-09-14 14:20:00,97.04,97.05,96.88,96.92,42702.0,80.3154,80.3237,80.183,80.2161,42702.0
2018-09-14 14:30:00,96.92,96.95,96.86,96.86,107605.0,80.2161,80.2409,80.1664,80.1664,107605.0
2018-09-14 14:40:00,96.87,96.91,96.79,96.79,84330.0,80.1747,80.2078,80.1085,80.1085,84330.0
2018-09-14 14:50:00,96.8,96.8,96.72,96.72,75392.0,80.1168,80.1168,80.0506,80.0506,75392.0
2018-09-14 15:00:00,96.72,96.8,96.68,96.77,104001.0,80.0506,80.1168,80.0175,80.092,104001.0
2018-09-14 15:10:00,96.78,96.82,96.72,96.8,39933.0,80.1002,80.1333,80.0506,80.1168,39933.0
2018-09-14 15:20:00,96.79,96.84,96.74,96.83,63987.0,80.1085,80.1499,80.0671,80.1416,63987.0
2018-09-14 15:30:00,96.84,96.95,96.83,96.94,82100.0,80.1499,80.2409,80.1416,80.2327,82100.0
2018-09-14 15:40:00,96.95,96.99,96.88,96.99,101165.0,80.2409,80.274,80.183,80.274,101165.0
2018-09-14 15:50:00,96.99,97.09,96.98,97.01,239137.0,80.274,80.3568,80.2658,80.2906,239137.0
2018-09-17 09:30:00,97.01,97.15,96.84,96.94,104932.0,80.2906,80.4065,80.1499,80.2327,104932.0
2018-09-17 09:40:00,96.94,97.09,96.78,96.78,56694.0,80.2327,80.3568,80.1002,80.1002,56694.0
2018-09-17 09:50:00,96.78,96.93,96.75,96.92,39517.0,80.1002,80.2244,80.0754,80.2161,39517.0
2018-09-17 10:00:00,96.92,96.93,96.84,96.88,45035.0,80.2161,80.2244,80.1499,80.183,45035.0
2018-09-17 10:10:00,96.87,96.9,96.81,96.88,49258.0,80.1747,80.1996,80.1251,80.183,49258.0
2018-09-17 10:20:00,96.88,96.89,96.66,96.66,49440.0,80.183,80.1913,80.0009,80.0009,49440.0
2018-09-17 10:30:00,96.65,96.66,96.47,96.53,68547.0,79.9926,80.0009,79.8437,79.8933,68547.0
2018-09-17 10:40:00,96.53,96.55,96.27,96.31,137035.0,79.8933,79.9099,79.6781,79.7112,137035.0
2018-09-17 10:50:00,96.31,96.34,96.18,96.22,42445.0,79.7112,79.7361,79.6036,79.6367,42445.0
2018-09-17 11:00:00,96.23,96.31,96.12,96.16,64739.0,79.645,79.7112,79.554,79.5871,64739.0
2018-09-17 11:10:00,96.16,96.31,96.12,96.28,133973.0,79.5871,79.7112,79.554,79.6864,133973.0
2018-09-17 11:20:00,96.28,96.31,96.16,96.31,71918.0,79.6864,79.7112,79.5871,79.7112,71918.0
2018-09-17 11:30:00,96.31,96.41,96.25,96.41,42942.0,79.7112,79.794,79.6616,79.794,42942.0
2018-09-17 11:40:00,96.42,96.49,96.39,96.46,28687.0,79.8023,79.8602,79.7774,79.8354,28687.0
2018-09-17 11:50:00,96.47,96.56,96.47,96.54,34211.0,79.8437,79.9182,79.8437,79.9016,34211.0
2018-09-17 12:00:00,96.54,96.64,96.53,96.59,46203.0,79.9016,79.9844,79.8933,79.943,46203.0
2018-09-17 12:10:00,96.59,96.62,96.56,96.57,52886.0,79.943,79.9678,79.9182,79.9264,52886.0
2018-09-17 12:20:00,96.57,96.63,96.54,96.55,37295.0,79.9264,79.9761,79.9016,79.9099,37295.0
2018-09-17 12:30:00,96.56,96.58,96.5,96.51,46150.0,79.9182,79.9347,79.8685,79.8768,46150.0
2018-09-17 12:40:00,96.51,96.53,96.44,96.49,41412.0,79.8768,79.8933,79.8188,79.8602,41412.0
2018-09-17 12:50:00,96.5,96.52,96.33,96.39,57360.0,79.8685,79.885,79.7278,79.7774,57360.0
2018-09-17 13:00:00,96.4,96.45,96.39,96.43,48493.0,79.7857,79.8271,79.7774,79.8106,48493.0
2018-09-17 13:10:00,96.43,96.43,96.36,96.37,27518.0,79.8106,79.8106,79.7526,79.7609,27518.0
2018-09-17 13:20:00,96.38,96.38,96.31,96.33,29556.0,79.7692,79.7692,79.7112,79.7278,29556.0
2018-09-17 13:30:00,96.32,96.33,96.27,96.29,63079.0,79.7195,79.7278,79.6781,79.6947,63079.0
2018-09-17 13:40:00,96.29,96.37,96.28,96.35,48675.0,79.6947,79.7609,79.6864,79.7443,48675.0
2018-09-17 13:50:00,96.35,96.39,96.3,96.34,41640.0,79.7443,79.7774,79.703,79.7361,41640.0
2018-09-17 14:00:00,96.34,96.44,96.32,96.43,39650.0,79.7361,79.8188,79.7195,79.8106,39650.0
2018-09-17 14:10:00,96.43,96.45,96.39,96.45,40825.0,79.8106,79.8271,79.7774,79.8271,40825.0
2018-09-17 14:20:00,96.45,96.46,96.35,96.35,45778.0,79.8271,79.8354,79.7443,79.7443,45778.0
2018-09-17 14:30:00,96.35,96.36,96.33,96.35,28683.0,79.7443,79.7526,79.7278,79.7443,28683.0
2018-09-17 14:40:00,96.34,96.36,96.27,96.29,58244.0,79.7361,79.7526,79.6781,79.6947,58244.0
2018-09-17 14:50:00,96.3,96.3,96.11,96.13,86908.0,79.703,79.703,79.5457,79.5623,86908.0
2018-09-17 15:00:00,96.15,96.17,95.82,95.86,173151.0,79.5788,79.5954,79.3057,79.3388,173151.0
2018-09-17 15:10:00,95.87,96.04,95.87,95.98,70610.0,79.3471,79.4878,79.3471,79.4381,70610.0
2018-09-17 15:20:00,95.99,96.03,95.94,96.0,81049.0,79.4464,79.4795,79.405,79.4547,81049.0
2018-09-17 15:30:00,96.0,96.07,95.97,96.05,85245.0,79.4547,79.5126,79.4298,79.496,85245.0
2018-09-17 15:40:00,96.05,96.17,96.02,96.1,162613.0,79.496,79.5954,79.4712,79.5374,162613.0
2018-09-17 15:50:00,96.09,96.09,95.87,96.03,430461.0,79.5292,79.5292,79.3471,79.4795,430461.0
2018-09-18 09:30:00,95.81,96.13,95.79,96.11,199993.0,79.2974,79.5623,79.2809,79.5457,199993.0
2018-09-18 09:40:00,96.12,96.17,96.02,96.09,64947.0,79.554,79.5954,79.4712,79.5292,64947.0
2018-09-18 09:50:00,96.1,96.23,95.99,96.23,53856.0,79.5374,79.645,79.4464,79.645,53856.0
2018-09-18 10:00:00,96.24,96.3,96.11,96.17,74097.0,79.6533,79.703,79.5457,79.5954,74097.0
2018-09-18 10:10:00,96.18,96.44,96.11,96.42,57552.0,79.6036,79.8188,79.5457,79.8023,57552.0
2018-09-18 10:20:00,96.42,96.72,96.4,96.72,120491.0,79.8023,80.0506,79.7857,80.0506,120491.0
2018-09-18 10:30:00,96.73,96.85,96.63,96.78,99928.0,80.0589,80.1582,79.9761,80.1002,99928.0
2018-09-18 10:40:00,96.78,96.82,96.66,96.78,79946.0,80.1002,80.1333,80.0009,80.1002,79946.0
2018-09-18 10:50:00,96.79,96.94,96.79,96.85,59411.0,80.1085,80.2327,80.1085,80.1582,59411.0
2018-09-18 11:00:00,96.85,96.97,96.85,96.9,64008.0,80.1582,80.2575,80.1582,80.1996,64008.0
2018-09-18 11:10:00,96.88,96.91,96.77,96.83,51954.0,80.183,80.2078,80.092,80.1416,51954.0
2018-09-18 11:20:00,96.82,96.96,96.76,96.95,28227.0,80.1333,80.2492,80.0837,80.2409,28227.0
2018-09-18 11:30:00,96.95,96.96,96.81,96.89,37854.0,80.2409,80.2492,80.1251,80.1913,37854.0
2018-09-18 11:40:00,96.88,96.97,96.88,96.93,29223.0,80.183,80.2575,80.183,80.2244,29223.0
2018-09-18 11:50:00,96.92,96.94,96.83,96.89,41536.0,80.2161,80.2327,80.1416,80.1913,41536.0
2018-09-18 12:00:00,96.9,97.04,96.89,96.97,129841.0,80.1996,80.3154,80.1913,80.2575,129841.0
2018-09-18 12:10:00,96.97,96.99,96.89,96.91,34848.0,80.2575,80.274,80.1913,80.2078,34848.0
2018-09-18 12:20:00,96.91,96.94,96.82,96.91,46710.0,80.2078,80.2327,80.1333,80.2078,46710.0
2018-09-18 12:30:00,96.9,96.91,96.86,96.88,51498.0,80.1996,80.2078,80.1664,80.183,51498.0
2018-09-18 12:40:00,96.89,96.89,96.8,96.84,44134.0,80.1913,80.1913,80.1168,80.1499,44134.0
2018-09-18 12:50:00,96.84,96.89,96.81,96.81,37796.0,80.1499,80.1913,80.1251,80.1251,37796.0
2018-09-18 13:00:00,96.81,96.84,96.78,96.8,35515.0,80.1251,80.1499,80.1002,80.1168,35515.0
2018-09-18 13:10:00,96.8,96.86,96.79,96.84,32685.0,80.1168,80.1664,80.1085,80.1499,32685.0
2018-09-18 13:20:00,96.84,96.86,96.76,96.76,40363.0,80.1499,80.1664,80.0837,80.0837,40363.0
2018-09-18 13:30:00,96.77,96.82,96.75,96.81,35726.0,80.092,80.1333,80.0754,80.1251,35726.0
2018-09-18 13:40:00,96.82,96.84,96.79,96.83,52171.0,80.1333,80.1499,80.1085,80.1416,52171.0
2018-09-18 13:50:00,96.84,96.89,96.8,96.85,69198.0,80.1499,80.1913,80.1168,80.1582,69198.0
2018-09-18 14:00:00,96.85,96.91,96.82,96.89,59694.0,80.1582,80.2078,80.1333,80.1913,59694.0
2018-09-18 14:10:00,96.89,96.95,96.87,96.91,67812.0,80.1913,80.2409,80.1747,80.2078,67812.0
2018-09-18 14:20:00,96.89,96.9,96.84,96.88,71756.0,80.1913,80.1996,80.1499,80.183,71756.0
2018-09-18 14:30:00,96.88,97.0,96.88,96.94,68642.0,80.183,80.2823,80.183,80.2327,68642.0
2018-09-18 14:40:00,96.94,96.99,96.92,96.93,56551.0,80.2327,80.274,80.2161,80.2244,56551.0
2018-09-18 14:50:00,96.93,96.95,96.86,96.88,44283.0,80.2244,80.2409,80.1664,80.183,44283.0
2018-09-18 15:00:00,96.88,96.95,96.88,96.95,55648.0,80.183,80.2409,80.183,80.2409,55648.0
2018-09-18 15:10:00,96.94,96.95,96.81,96.83,72599.0,80.2327,80.2409,80.1251,80.1416,72599.0
2018-09-18 15:20:00,96.83,96.92,96.82,96.9,65732.0,80.1416,80.2161,80.1333,80.1996,65732.0
2018-09-18 15:30:00,96.9,96.93,96.86,96.93,65362.0,80.1996,80.2244,80.1664,80.2244,65362.0
2018-09-18 15:40:00,96.93,96.99,96.88,96.92,126235.0,80.2244,80.274,80.183,80.2161,126235.0
2018-09-18 15:50:00,96.93,97.02,96.87,96.9,411035.0,80.2244,80.2989,80.1747,80.1996,411035.0
2018-09-19 09:30:00,97.27,97.38,96.96,96.98,135193.0,80.5058,80.5968,80.2492,80.2658,135193.0
2018-09-19 09:40:00,96.97,97.11,96.84,97.06,45545.0,80.2575,80.3734,80.1499,80.332,45545.0
2018-09-19 09:50:00,97.07,97.17,97.0,97.04,85925.0,80.3403,80.423,80.2823,80.3154,85925.0
2018-09-19 10:00:00,97.03,97.06,96.9,96.97,105236.0,80.3071,80.332,80.1996,80.2575,105236.0
2018-09-19 10:10:00,96.98,97.0,96.7,96.72,105277.0,80.2658,80.2823,80.034,80.0506,105277.0
2018-09-19 10:20:00,96.7,96.81,96.51,96.52,99269.0,80.034,80.1251,79.8768,79.885,99269.0
2018-09-19 10:30:00,96.54,96.72,96.51,96.61,68966.0,79.9016,80.0506,79.8768,79.9595,68966.0
2018-09-19 10:40:00,96.62,96.67,96.58,96.66,33614.0,79.9678,80.0092,79.9347,80.0009,33614.0
2018-09-19 10:50:00,96.67,96.77,96.6,96.72,69184.0,80.0092,80.092,79.9513,80.0506,69184.0
2018-09-19 11:00:00,96.72,96.86,96.72,96.86,47840.0,80.0506,80.1664,80.0506,80.1664,47840.0
2018-09-19 11:10:00,96.87,96.88,96.78,96.78,36092.0,80.1747,80.183,80.1002,80.1002,36092.0
2018-09-19 11:20:00,96.79,96.83,96.79,96.81,40384.0,80.1085,80.1416,80.1085,80.1251,40384.0
2018-09-19 11:30:00,96.81,97.0,96.79,96.99,53844.0,80.1251,80.2823,80.1085,80.274,53844.0
2018-09-19 11:40:00,96.99,97.01,96.84,96.86,44970.0,80.274,80.2906,80.1499,80.1664,44970.0
2018-09-19 11:50:00,96.87,96.93,96.83,96.83,47177.0,80.1747,80.2244,80.1416,80.1416,47177.0
2018-09-19 12:00:00,96.83,96.86,96.81,96.84,26097.0,80.1416,80.1664,80.1251,80.1499,26097.0
2018-09-19 12:10:00,96.84,96.87,96.81,96.84,22063.0,80.1499,80.1747,80.1251,80.1499,22063.0
2018-09-19 12:20:00,96.84,96.85,96.73,96.75,25474.0,80.1499,80.1582,80.0589,80.0754,25474.0
2018-09-19 12:30:00,96.75,96.83,96.74,96.83,31288.0,80.0754,80.1416,80.0671,80.1416,31288.0
2018-09-19 12:40:00,96.84,96.84,96.78,96.79,20290.0,80.1499,80.1499,80.1002,80.1085,20290.0
2018-09-19 12:50:00,96.79,96.8,96.7,96.71,80398.0,80.1085,80.1168,80.034,80.0423,80398.0
2018-09-19 13:00:00,96.71,96.76,96.62,96.67,82149.0,80.0423,80.0837,79.9678,80.0092,82149.0
2018-09-19 13:10:00,96.66,96.7,96.59,96.59,44506.0,80.0009,80.034,79.943,79.943,44506.0
2018-09-19 13:20:00,96.59,96.59,96.53,96.56,46480.0,79.943,79.943,79.8933,79.9182,46480.0
2018-09-19 13:30:00,96.55,96.61,96.54,96.59,41335.0,79.9099,79.9595,79.9016,79.943,41335.0
2018-09-19 13:40:00,96.59,96.6,96.53,96.55,43965.0,79.943,79.9513,79.8933,79.9099,43965.0
2018-09-19 13:50:00,96.55,96.58,96.51,96.54,40011.0,79.9099,79.9347,79.8768,79.9016,40011.0
2018-09-19 14:00:00,96.54,96.57,96.48,96.5,33657.0,79.9016,79.9264,79.8519,79.8685,33657.0
2018-09-19 14:10:00,96.5,96.54,96.45,96.47,34141.0,79.8685,79.9016,79.8271,79.8437,34141.0
2018-09-19 14:20:00,96.47,96.49,96.41,96.42,28320.0,79.8437,79.8602,79.794,79.8023,28320.0
2018-09-19 14:30:00,96.43,96.45,96.41,96.43,39010.0,79.8106,79.8271,79.794,79.8106,39010.0
2018-09-19 14:40:00,96.44,96.45,96.4,96.4,38544.0,79.8188,79.8271,79.7857,79.7857,38544.0
2018-09-19 14:50:00,96.4,96.41,96.27,96.27,58483.0,79.7857,79.794,79.6781,79.6781,58483.0
2018-09-19 15:00:00,96.27,96.34,96.25,96.33,61060.0,79.6781,79.7361,79.6616,79.7278,61060.0
2018-09-19 15:10:00,96.33,96.35,96.3,96.34,52914.0,79.7278,79.7443,79.703,79.7361,52914.0
2018-09-19 15:20:00,96.34,96.42,96.33,96.38,61512.0,79.7361,79.8023,79.7278,79.7692,61512.0
2018-09-19 15:30:00,96.38,96.52,96.37,96.49,83933.0,79.7692,79.885,79.7609,79.8602,83933.0
2018-09-19 15:40:00,96.48,96.5,96.41,96.49,165705.0,79.8519,79.8685,79.794,79.8602,165705.0
2018-09-19 15:50:00,96.5,96.52,96.41,96.46,223864.0,79.8685,79.885,79.794,79.8354,223864.0
2018-09-20 09:30:00,97.12,97.45,97.11,97.36,202666.0,80.3816,80.6548,80.3734,80.5803,202666.0
2018-09-20 09:40:00,97.36,97.41,96.99,97.02,125709.0,80.5803,80.6217,80.274,80.2989,125709.0
2018-09-20 09:50:00,97.02,97.04,96.81,97.0,80039.0,80.2989,80.3154,80.1251,80.2823,80039.0
2018-09-20 10:00:00,97.0,97.12,96.97,97.09,108784.0,80.2823,80.3816,80.2575,80.3568,108784.0
2018-09-20 10:10:00,97.1,97.15,97.08,97.11,74736.0,80.3651,80.4065,80.3485,80.3734,74736.0
2018-09-20 10:20:00,97.12,97.18,97.09,97.14,74102.0,80.3816,80.4313,80.3568,80.3982,74102.0
2018-09-20 10:30:00,97.15,97.33,97.12,97.31,119925.0,80.4065,80.5554,80.3816,80.5389,119925.0
2018-09-20 10:40:00,97.32,97.37,97.3,97.33,58025.0,80.5472,80.5885,80.5306,80.5554,58025.0
2018-09-20 10:50:00,97.33,97.37,97.28,97.33,53498.0,80.5554,80.5885,80.5141,80.5554,53498.0
2018-09-20 11:00:00,97.35,97.38,97.32,97.34,46217.0,80.572,80.5968,80.5472,80.5637,46217.0
2018-09-20 11:10:00,97.34,97.47,97.34,97.46,39963.0,80.5637,80.6713,80.5637,80.663,39963.0
2018-09-20 11:20:00,97.46,97.75,97.44,97.73,90234.0,80.663,80.9031,80.6465,80.8865,90234.0
2018-09-20 11:30:00,97.73,97.76,97.54,97.54,76317.0,80.8865,80.9113,80.7293,80.7293,76317.0
2018-09-20 11:40:00,97.55,97.63,97.54,97.56,42161.0,80.7375,80.8037,80.7293,80.7458,42161.0
2018-09-20 11:50:00,97.56,97.6,97.49,97.58,56672.0,80.7458,80.7789,80.6879,80.7624,56672.0
2018-09-20 12:00:00,97.58,97.59,97.38,97.39,55456.0,80.7624,80.7706,80.5968,80.6051,55456.0
2018-09-20 12:10:00,97.38,97.39,97.31,97.36,56936.0,80.5968,80.6051,80.5389,80.5803,56936.0
2018-09-20 12:20:00,97.37,97.38,97.33,97.33,35965.0,80.5885,80.5968,80.5554,80.5554,35965.0
2018-09-20 12:30:00,97.34,97.46,97.34,97.45,43286.0,80.5637,80.663,80.5637,80.6548,43286.0
2018-09-20 12:40:00,97.45,97.49,97.38,97.49,40730.0,80.6548,80.6879,80.5968,80.6879,40730.0
2018-09-20 12:50:00,97.49,97.5,97.39,97.44,29075.0,80.6879,80.6961,80.6051,80.6465,29075.0
2018-09-20 13:00:00,97.43,97.53,97.42,97.52,52595.0,80.6382,80.721,80.6299,80.7127,52595.0
2018-09-20 13:10:00,97.53,97.57,97.5,97.53,34144.0,80.721,80.7541,80.6961,80.721,34144.0
2018-09-20 13:20:00,97.53,97.54,97.44,97.48,43287.0,80.721,80.7293,80.6465,80.6796,43287.0
2018-09-20 13:30:00,97.48,97.55,97.46,97.5,36633.0,80.6796,80.7375,80.663,80.6961,36633.0
2018-09-20 13:40:00,97.5,97.5,97.43,97.47,32519.0,80.6961,80.6961,80.6382,80.6713,32519.0
2018-09-20 13:50:00,97.48,97.52,97.46,97.47,32591.0,80.6796,80.7127,80.663,80.6713,32591.0
2018-09-20 14:00:00,97.47,97.5,97.43,97.47,37129.0,80.6713,80.6961,80.6382,80.6713,37129.0
2018-09-20 14:10:00,97.48,97.49,97.43,97.49,29312.0,80.6796,80.6879,80.6382,80.6879,29312.0
2018-09-20 14:20:00,97.48,97.49,97.44,97.46,28969.0,80.6796,80.6879,80.6465,80.663,28969.0
2018-09-20 14:30:00,97.46,97.55,97.46,97.48,39961.0,80.663,80.7375,80.663,80.6796,39961.0
2018-09-20 14:40:00,97.47,97.52,97.44,97.5,53639.0,80.6713,80.7127,80.6465,80.6961,53639.0
2018-09-20 14:50:00,97.5,97.54,97.49,97.54,48905.0,80.6961,80.7293,80.6879,80.7293,48905.0
2018-09-20 15:00:00,97.53,97.6,97.52,97.56,58988.0,80.721,80.7789,80.7127,80.7458,58988.0
2018-09-20 15:10:00,97.56,97.65,97.54,97.58,78914.0,80.7458,80.8203,80.7293,80.7624,78914.0
2018-09-20 15:20:00,97.57,97.61,97.54,97.58,116755.0,80.7541,80.7872,80.7293,80.7624,116755.0
2018-09-20 15:30:00,97.57,97.6,97.51,97.53,102849.0,80.7541,80.7789,80.7044,80.721,102849.0
2018-09-20 15:40:00,97.53,97.59,97.46,97.49,182374.0,80.721,80.7706,80.663,80.6879,182374.0
2018-09-20 15:50:00,97.49,97.5,97.38,97.46,434230.0,80.6879,80.6961,80.5968,80.663,434230.0
2018-09-21 09:30:00,97.59,97.7,97.27,97.32,1415318.0,80.7706,80.8617,80.5058,80.5472,1415318.0
2018-09-21 09:40:00,97.3,97.47,97.14,97.4,134880.0,80.5306,80.6713,80.3982,80.6134,134880.0
2018-09-21 09:50:00,97.4,97.45,97.22,97.25,81491.0,80.6134,80.6548,80.4644,80.4892,81491.0
2018-09-21 10:00:00,97.25,97.44,97.17,97.42,203997.0,80.4892,80.6465,80.423,80.6299,203997.0
2018-09-21 10:10:00,97.43,97.47,97.31,97.33,52243.0,80.6382,80.6713,80.5389,80.5554,52243.0
2018-09-21 10:20:00,97.34,97.38,97.27,97.31,43814.0,80.5637,80.5968,80.5058,80.5389,43814.0
2018-09-21 10:30:00,97.32,97.32,96.96,97.23,105774.0,80.5472,80.5472,80.2492,80.4727,105774.0
2018-09-21 10:40:00,97.23,97.27,97.13,97.16,57592.0,80.4727,80.5058,80.3899,80.4147,57592.0
2018-09-21 10:50:00,97.16,97.35,97.14,97.33,45943.0,80.4147,80.572,80.3982,80.5554,45943.0
2018-09-21 11:00:00,97.32,97.33,97.28,97.31,37172.0,80.5472,80.5554,80.5141,80.5389,37172.0
2018-09-21 11:10:00,97.31,97.32,97.25,97.31,34469.0,80.5389,80.5472,80.4892,80.5389,34469.0
2018-09-21 11:20:00,97.31,97.35,97.26,97.26,38444.0,80.5389,80.572,80.4975,80.4975,38444.0
2018-09-21 11:30:00,97.27,97.29,97.22,97.26,38946.0,80.5058,80.5223,80.4644,80.4975,38946.0
2018-09-21 11:40:00,97.27,97.37,97.23,97.36,34578.0,80.5058,80.5885,80.4727,80.5803,34578.0
2018-09-21 11:50:00,97.36,97.41,97.35,97.38,31602.0,80.5803,80.6217,80.572,80.5968,31602.0
2018-09-21 12:00:00,97.38,97.43,97.29,97.3,56803.0,80.5968,80.6382,80.5223,80.5306,56803.0
2018-09-21 12:10:00,97.31,97.32,97.23,97.3,48150.0,80.5389,80.5472,80.4727,80.5306,48150.0
2018-09-21 12:20:00,97.29,97.38,97.25,97.3,66965.0,80.5223,80.5968,80.4892,80.5306,66965.0
2018-09-21 12:30:00,97.31,97.31,97.25,97.29,25176.0,80.5389,80.5389,80.4892,80.5223,25176.0
2018-09-21 12:40:00,97.3,97.31,97.26,97.27,33457.0,80.5306,80.5389,80.4975,80.5058,33457.0
2018-09-21 12:50:00,97.27,97.3,97.23,97.29,50466.0,80.5058,80.5306,80.4727,80.5223,50466.0
2018-09-21 13:00:00,97.29,97.29,97.22,97.22,40869.0,80.5223,80.5223,80.4644,80.4644,40869.0
2018-09-21 13:10:00,97.22,97.33,97.22,97.31,35839.0,80.4644,80.5554,80.4644,80.5389,35839.0
2018-09-21 13:20:00,97.32,97.32,97.23,97.25,54193.0,80.5472,80.5472,80.4727,80.4892,54193.0
2018-09-21 13:30:00,97.24,97.26,97.19,97.2,46383.0,80.481,80.4975,80.4396,80.4478,46383.0
2018-09-21 13:40:00,97.2,97.26,97.17,97.25,37243.0,80.4478,80.4975,80.423,80.4892,37243.0
2018-09-21 13:50:00,97.26,97.4,97.25,97.38,30468.0,80.4975,80.6134,80.4892,80.5968,30468.0
2018-09-21 14:00:00,97.39,97.46,97.38,97.44,43445.0,80.6051,80.663,80.5968,80.6465,43445.0
2018-09-21 14:10:00,97.44,97.45,97.33,97.36,38457.0,80.6465,80.6548,80.5554,80.5803,38457.0
2018-09-21 14:20:00,97.35,97.48,97.35,97.46,70059.0,80.572,80.6796,80.572,80.663,70059.0
2018-09-21 14:30:00,97.46,97.57,97.44,97.57,52211.0,80.663,80.7541,80.6465,80.7541,52211.0
2018-09-21 14:40:00,97.56,97.58,97.47,97.47,61311.0,80.7458,80.7624,80.6713,80.6713,61311.0
2018-09-21 14:50:00,97.47,97.6,97.44,97.58,114560.0,80.6713,80.7789,80.6465,80.7624,114560.0
2018-09-21 15:00:00,97.58,97.67,97.57,97.67,138051.0,80.7624,80.8368,80.7541,80.8368,138051.0
2018-09-21 15:10:00,97.67,97.75,97.66,97.73,115363.0,80.8368,80.9031,80.8286,80.8865,115363.0
2018-09-21 15:20:00,97.74,97.82,97.73,97.8,107866.0,80.8948,80.961,80.8865,80.9444,107866.0
2018-09-21 15:30:00,97.8,97.89,97.79,97.89,138161.0,80.9444,81.0189,80.9362,81.0189,138161.0
2018-09-21 15:40:00,97.9,98.0,97.88,97.93,264808.0,81.0272,81.11,81.0107,81.052,264808.0
2018-09-21 15:50:00,97.92,97.97,97.68,97.83,629822.0,81.0438,81.0851,80.8451,80.9693,629822.0
2018-09-24 09:30:00,97.99,98.04,97.74,97.84,172846.0,81.1017,81.1431,80.8948,80.9775,172846.0
2018-09-24 09:40:00,97.82,98.01,97.72,97.99,94998.0,80.961,81.1182,80.8782,81.1017,94998.0
2018-09-24 09:50:00,97.98,98.01,97.88,97.92,76592.0,81.0934,81.1182,81.0107,81.0438,76592.0
2018-09-24 10:00:00,97.92,98.01,97.91,97.94,76534.0,81.0438,81.1182,81.0355,81.0603,76534.0
2018-09-24 10:10:00,97.94,98.05,97.91,97.93,161069.0,81.0603,81.1514,81.0355,81.052,161069.0
2018-09-24 10:20:00,97.93,98.07,97.91,98.02,113657.0,81.052,81.1679,81.0355,81.1265,113657.0
2018-09-24 10:30:00,98.02,98.05,97.86,97.96,94573.0,81.1265,81.1514,80.9941,81.0769,94573.0
2018-09-24 10:40:00,97.96,98.15,97.92,98.08,60934.0,81.0769,81.2341,81.0438,81.1762,60934.0
2018-09-24 10:50:00,98.09,98.45,98.07,98.37,120583.0,81.1845,81.4824,81.1679,81.4162,120583.0
2018-09-24 11:00:00,98.38,98.43,98.29,98.36,60710.0,81.4245,81.4659,81.35,81.4079,60710.0
2018-09-24 11:10:00,98.35,98.37,98.24,98.36,39991.0,81.3996,81.4162,81.3086,81.4079,39991.0
2018-09-24 11:20:00,98.37,98.41,98.33,98.39,37371.0,81.4162,81.4493,81.3831,81.4328,37371.0
2018-09-24 11:30:00,98.39,98.44,98.18,98.26,154854.0,81.4328,81.4741,81.2589,81.3252,154854.0
2018-09-24 11:40:00,98.26,98.32,97.99,98.13,101071.0,81.3252,81.3748,81.1017,81.2176,101071.0
2018-09-24 11:50:00,98.13,98.16,98.09,98.11,36826.0,81.2176,81.2424,81.1845,81.201,36826.0
2018-09-24 12:00:00,98.12,98.17,98.1,98.15,93086.0,81.2093,81.2507,81.1927,81.2341,93086.0
2018-09-24 12:10:00,98.15,98.24,98.15,98.23,119439.0,81.2341,81.3086,81.2341,81.3003,119439.0
2018-09-24 12:20:00,98.23,98.32,98.22,98.29,33913.0,81.3003,81.3748,81.2921,81.35,33913.0
2018-09-24 12:30:00,98.28,98.28,98.17,98.18,23523.0,81.3417,81.3417,81.2507,81.2589,23523.0
2018-09-24 12:40:00,98.17,98.21,98.09,98.19,36357.0,81.2507,81.2838,81.1845,81.2672,36357.0
2018-09-24 12:50:00,98.16,98.21,98.12,98.19,40742.0,81.2424,81.2838,81.2093,81.2672,40742.0
2018-09-24 13:00:00,98.19,98.24,98.14,98.24,32059.0,81.2672,81.3086,81.2258,81.3086,32059.0
2018-09-24 13:10:00,98.23,98.25,98.19,98.22,40298.0,81.3003,81.3169,81.2672,81.2921,40298.0
2018-09-24 13:20:00,98.22,98.44,98.22,98.36,61911.0,81.2921,81.4741,81.2921,81.4079,61911.0
2018-09-24 13:30:00,98.36,98.49,98.36,98.48,55845.0,81.4079,81.5155,81.4079,81.5072,55845.0
2018-09-24 13:40:00,98.48,98.58,98.47,98.57,75263.0,81.5072,81.59,81.499,81.5817,75263.0
2018-09-24 13:50:00,98.57,98.71,98.56,98.69,145236.0,81.5817,81.6976,81.5735,81.6811,145236.0
2018-09-24 14:00:00,98.68,98.75,98.54,98.6,120234.0,81.6728,81.7307,81.5569,81.6066,120234.0
2018-09-24 14:10:00,98.6,98.73,98.59,98.73,80278.0,81.6066,81.7142,81.5983,81.7142,80278.0
2018-09-24 14:20:00,98.73,98.78,98.7,98.73,95220.0,81.7142,81.7555,81.6893,81.7142,95220.0
2018-09-24 14:30:00,98.73,98.82,98.73,98.8,119674.0,81.7142,81.7886,81.7142,81.7721,119674.0
2018-09-24 14:40:00,98.81,98.86,98.78,98.83,122177.0,81.7804,81.8218,81.7555,81.7969,122177.0
2018-09-24 14:50:00,98.84,98.92,98.83,98.86,104974.0,81.8052,81.8714,81.7969,81.8218,104974.0
2018-09-24 15:00:00,98.86,98.92,98.79,98.89,125745.0,81.8218,81.8714,81.7638,81.8466,125745.0
2018-09-24 15:10:00,98.88,98.89,98.8,98.84,125882.0,81.8383,81.8466,81.7721,81.8052,125882.0
2018-09-24 15:20:00,98.84,98.85,98.74,98.78,172760.0,81.8052,81.8135,81.7224,81.7555,172760.0
2018-09-24 15:30:00,98.79,98.83,98.74,98.75,186096.0,81.7638,81.7969,81.7224,81.7307,186096.0
2018-09-24 15:40:00,98.75,98.9,98.74,98.85,207651.0,81.7307,81.8549,81.7224,81.8135,207651.0
2018-09-24 15:50:00,98.85,98.96,98.84,98.86,610716.0,81.8135,81.9045,81.8052,81.8218,610716.0
2018-09-25 09:30:00,99.01,99.65,98.84,99.44,717158.0,81.9459,82.4756,81.8052,82.3018,717158.0
2018-09-25 09:40:00,99.43,99.46,99.15,99.17,92625.0,82.2935,82.3183,82.0618,82.0783,92625.0
2018-09-25 09:50:00,99.2,99.34,99.05,99.15,65933.0,82.1032,82.219,81.979,82.0618,65933.0
2018-09-25 10:00:00,99.16,99.3,99.14,99.3,71454.0,82.07,82.1859,82.0535,82.1859,71454.0
2018-09-25 10:10:00,99.28,99.45,99.19,99.42,77879.0,82.1694,82.3101,82.0949,82.2852,77879.0
2018-09-25 10:20:00,99.42,99.42,99.15,99.22,95358.0,82.2852,82.2852,82.0618,82.1197,95358.0
2018-09-25 10:30:00,99.22,99.23,99.09,99.11,41803.0,82.1197,82.128,82.0121,82.0287,41803.0
2018-09-25 10:40:00,99.1,99.18,99.06,99.15,93410.0,82.0204,82.0866,81.9873,82.0618,93410.0
2018-09-25 10:50:00,99.15,99.16,99.0,99.0,49807.0,82.0618,82.07,81.9376,81.9376,49807.0
2018-09-25 11:00:00,99.0,99.08,98.96,99.01,91024.0,81.9376,82.0038,81.9045,81.9459,91024.0
2018-09-25 11:10:00,99.02,99.14,99.01,99.14,64527.0,81.9542,82.0535,81.9459,82.0535,64527.0
2018-09-25 11:20:00,99.13,99.18,99.06,99.14,101724.0,82.0452,82.0866,81.9873,82.0535,101724.0
2018-09-25 11:30:00,99.15,99.31,99.14,99.26,122607.0,82.0618,82.1942,82.0535,82.1528,122607.0
2018-09-25 11:40:00,99.25,99.26,99.11,99.13,452221.0,82.1445,82.1528,82.0287,82.0452,452221.0
2018-09-25 11:50:00,99.14,99.21,99.07,99.16,79309.0,82.0535,82.1114,81.9956,82.07,79309.0
2018-09-25 12:00:00,99.16,99.18,99.09,99.11,36127.0,82.07,82.0866,82.0121,82.0287,36127.0
2018-09-25 12:10:00,99.11,99.33,99.1,99.3,66340.0,82.0287,82.2107,82.0204,82.1859,66340.0
2018-09-25 12:20:00,99.3,99.35,99.26,99.28,59895.0,82.1859,82.2273,82.1528,82.1694,59895.0
2018-09-25 12:30:00,99.28,99.28,99.18,99.23,33103.0,82.1694,82.1694,82.0866,82.128,33103.0
2018-09-25 12:40:00,99.24,99.26,99.09,99.1,45721.0,82.1363,82.1528,82.0121,82.0204,45721.0
2018-09-25 12:50:00,99.1,99.15,99.07,99.11,51219.0,82.0204,82.0618,81.9956,82.0287,51219.0
2018-09-25 13:00:00,99.11,99.15,99.01,99.03,143404.0,82.0287,82.0618,81.9459,81.9625,143404.0
2018-09-25 13:10:00,99.02,99.05,98.96,98.98,26328.0,81.9542,81.979,81.9045,81.9211,26328.0
2018-09-25 13:20:00,98.97,98.99,98.92,98.95,38572.0,81.9128,81.9293,81.8714,81.8962,38572.0
2018-09-25 13:30:00,98.94,98.94,98.89,98.92,46815.0,81.888,81.888,81.8466,81.8714,46815.0
2018-09-25 13:40:00,98.9,98.91,98.78,98.85,44679.0,81.8549,81.8631,81.7555,81.8135,44679.0
2018-09-25 13:50:00,98.85,98.9,98.83,98.89,37469.0,81.8135,81.8549,81.7969,81.8466,37469.0
2018-09-25 14:00:00,98.89,98.94,98.88,98.92,46277.0,81.8466,81.888,81.8383,81.8714,46277.0
2018-09-25 14:10:00,98.92,98.98,98.9,98.93,79015.0,81.8714,81.9211,81.8549,81.8797,79015.0
2018-09-25 14:20:00,98.92,98.92,98.79,98.8,59562.0,81.8714,81.8714,81.7638,81.7721,59562.0
2018-09-25 14:30:00,98.79,98.84,98.78,98.81,38828.0,81.7638,81.8052,81.7555,81.7804,38828.0
2018-09-25 14:40:00,98.81,98.82,98.73,98.74,39371.0,81.7804,81.7886,81.7142,81.7224,39371.0
2018-09-25 14:50:00,98.74,98.81,98.74,98.8,37548.0,81.7224,81.7804,81.7224,81.7721,37548.0
2018-09-25 15:00:00,98.8,98.85,98.8,98.85,48304.0,81.7721,81.8135,81.7721,81.8135,48304.0
2018-09-25 15:10:00,98.85,98.91,98.83,98.88,57745.0,81.8135,81.8631,81.7969,81.8383,57745.0
2018-09-25 15:20:00,98.88,99.04,98.88,99.04,47602.0,81.8383,81.9707,81.8383,81.9707,47602.0
2018-09-25 15:30:00,99.04,99.06,98.99,99.03,78844.0,81.9707,81.9873,81.9293,81.9625,78844.0
2018-09-25 15:40:00,99.02,99.03,98.92,98.97,187103.0,81.9542,81.9625,81.8714,81.9128,187103.0
2018-09-25 15:50:00,98.96,99.05,98.92,98.98,539576.0,81.9045,81.979,81.8714,81.9211,539576.0
2018-09-26 09:30:00,99.35,99.48,99.13,99.28,185884.0,82.2273,82.3349,82.0452,82.1694,185884.0
2018-09-26 09:40:00,99.31,99.34,99.23,99.32,57070.0,82.1942,82.219,82.128,82.2025,57070.0
2018-09-26 09:50:00,99.31,99.33,99.12,99.21,71220.0,82.1942,82.2107,82.0369,82.1114,71220.0
2018-09-26 10:00:00,99.22,99.29,99.04,99.06,68137.0,82.1197,82.1776,81.9707,81.9873,68137.0
2018-09-26 10:10:00,99.06,99.11,98.85,98.88,162105.0,81.9873,82.0287,81.8135,81.8383,162105.0
2018-09-26 10:20:00,98.87,99.03,98.83,99.0,104325.0,81.83,81.9625,81.7969,81.9376,104325.0
2018-09-26 10:30:00,98.99,99.05,98.97,99.04,71379.0,81.9293,81.979,81.9128,81.9707,71379.0
2018-09-26 10:40:00,99.04,99.11,99.0,99.09,48568.0,81.9707,82.0287,81.9376,82.0121,48568.0
2018-09-26 10:50:00,99.09,99.21,99.04,99.2,64413.0,82.0121,82.1114,81.9707,82.1032,64413.0
2018-09-26 11:00:00,99.2,99.26,99.19,99.24,58314.0,82.1032,82.1528,82.0949,82.1363,58314.0
2018-09-26 11:10:00,99.23,99.47,99.23,99.46,373007.0,82.128,82.3266,82.128,82.3183,373007.0
2018-09-26 11:20:00,99.46,99.53,99.41,99.53,48360.0,82.3183,82.3763,82.277,82.3763,48360.0
2018-09-26 11:30:00,99.53,99.68,99.48,99.49,73148.0,82.3763,82.5004,82.3349,82.3432,73148.0
2018-09-26 11:40:00,99.48,99.48,99.36,99.38,36250.0,82.3349,82.3349,82.2356,82.2521,36250.0
2018-09-26 11:50:00,99.36,99.4,99.29,99.29,41949.0,82.2356,82.2687,82.1776,82.1776,41949.0
2018-09-26 12:00:00,99.3,99.35,99.28,99.35,27872.0,82.1859,82.2273,82.1694,82.2273,27872.0
2018-09-26 12:10:00,99.34,99.39,99.33,99.34,25787.0,82.219,82.2604,82.2107,82.219,25787.0
2018-09-26 12:20:00,99.33,99.39,99.32,99.38,34990.0,82.2107,82.2604,82.2025,82.2521,34990.0
2018-09-26 12:30:00,99.38,99.54,99.33,99.54,53568.0,82.2521,82.3846,82.2107,82.3846,53568.0
2018-09-26 12:40:00,99.54,99.65,99.54,99.63,48824.0,82.3846,82.4756,82.3846,82.459,48824.0
2018-09-26 12:50:00,99.63,99.81,99.63,99.81,80852.0,82.459,82.608,82.459,82.608,80852.0
2018-09-26 13:00:00,99.81,99.9,99.8,99.89,84415.0,82.608,82.6825,82.5997,82.6742,84415.0
2018-09-26 13:10:00,99.89,100.04,99.87,100.0,121011.0,82.6742,82.7984,82.6577,82.7653,121011.0
2018-09-26 13:20:00,100.0,100.02,99.9,99.95,90265.0,82.7653,82.7818,82.6825,82.7239,90265.0
2018-09-26 13:30:00,99.95,99.97,99.81,99.89,91342.0,82.7239,82.7404,82.608,82.6742,91342.0
2018-09-26 13:40:00,99.88,99.94,99.81,99.87,46462.0,82.666,82.7156,82.608,82.6577,46462.0
2018-09-26 13:50:00,99.87,100.01,99.85,99.88,47826.0,82.6577,82.7736,82.6411,82.666,47826.0
2018-09-26 14:00:00,99.9,100.15,99.88,100.02,103208.0,82.6825,82.8894,82.666,82.7818,103208.0
2018-09-26 14:10:00,100.02,100.13,100.0,100.09,122103.0,82.7818,82.8729,82.7653,82.8398,122103.0
2018-09-26 14:20:00,100.09,100.09,99.91,99.94,378056.0,82.8398,82.8398,82.6908,82.7156,378056.0
2018-09-26 14:30:00,99.94,99.97,99.82,99.87,307335.0,82.7156,82.7404,82.6163,82.6577,307335.0
2018-09-26 14:40:00,99.86,99.86,99.69,99.74,82202.0,82.6494,82.6494,82.5087,82.5501,82202.0
2018-09-26 14:50:00,99.73,99.79,99.68,99.71,76592.0,82.5418,82.5915,82.5004,82.5253,76592.0
2018-09-26 15:00:00,99.71,99.72,99.56,99.66,106122.0,82.5253,82.5335,82.4011,82.4839,106122.0
2018-09-26 15:10:00,99.67,99.7,99.59,99.65,88755.0,82.4922,82.517,82.4259,82.4756,88755.0
2018-09-26 15:20:00,99.65,99.74,99.63,99.7,132279.0,82.4756,82.5501,82.459,82.517,132279.0
2018-09-26 15:30:00,99.69,99.69,99.42,99.42,148365.0,82.5087,82.5087,82.2852,82.2852,148365.0
2018-09-26 15:40:00,99.42,99.44,98.98,99.07,303233.0,82.2852,82.3018,81.9211,81.9956,303233.0
2018-09-26 15:50:00,99.07,99.19,99.03,99.17,348930.0,81.9956,82.0949,81.9625,82.0783,348930.0
2018-09-27 09:30:00,98.82,100.0,97.27,97.35,294528.0,82.2072,83.1888,80.9178,80.9843,294528.0
2018-09-27 09:40:00,97.39,98.05,97.28,98.05,203147.0,81.0176,81.5667,80.9261,81.5667,203147.0
2018-09-27 09:50:00,98.08,98.1,97.84,98.0,73168.0,81.5916,81.6083,81.392,81.5251,73168.0
2018-09-27 10:00:00,98.04,98.28,97.98,98.27,62354.0,81.5583,81.758,81.5084,81.7497,62354.0
2018-09-27 10:10:00,98.29,98.35,98.17,98.3,49572.0,81.7663,81.8162,81.6665,81.7746,49572.0
2018-09-27 10:20:00,98.31,98.31,98.1,98.16,55463.0,81.783,81.783,81.6083,81.6582,55463.0
2018-09-27 10:30:00,98.14,98.28,97.98,98.28,97564.0,81.6415,81.758,81.5084,81.758,97564.0
2018-09-27 10:40:00,98.29,98.46,98.27,98.38,87544.0,81.7663,81.9077,81.7497,81.8412,87544.0
2018-09-27 10:50:00,98.38,98.53,98.31,98.37,93788.0,81.8412,81.966,81.783,81.8329,93788.0
2018-09-27 11:00:00,98.38,98.43,98.11,98.2,109854.0,81.8412,81.8828,81.6166,81.6914,109854.0
2018-09-27 11:10:00,98.21,98.28,98.14,98.21,67414.0,81.6998,81.758,81.6415,81.6998,67414.0
2018-09-27 11:20:00,98.21,98.28,98.09,98.13,72254.0,81.6998,81.758,81.5999,81.6332,72254.0
2018-09-27 11:30:00,98.13,98.14,97.81,97.89,136335.0,81.6332,81.6415,81.367,81.4336,136335.0
2018-09-27 11:40:00,97.88,98.05,97.84,98.04,50273.0,81.4252,81.5667,81.392,81.5583,50273.0
2018-09-27 11:50:00,98.04,98.13,98.0,98.1,94210.0,81.5583,81.6332,81.5251,81.6083,94210.0
2018-09-27 12:00:00,98.11,98.29,98.08,98.26,52100.0,81.6166,81.7663,81.5916,81.7414,52100.0
2018-09-27 12:10:00,98.27,98.29,98.2,98.22,33088.0,81.7497,81.7663,81.6914,81.7081,33088.0
2018-09-27 12:20:00,98.21,98.3,98.2,98.25,22804.0,81.6998,81.7746,81.6914,81.733,22804.0
2018-09-27 12:30:00,98.27,98.33,98.24,98.27,26856.0,81.7497,81.7996,81.7247,81.7497,26856.0
2018-09-27 12:40:00,98.28,98.35,98.24,98.32,29769.0,81.758,81.8162,81.7247,81.7913,29769.0
2018-09-27 12:50:00,98.31,98.34,98.19,98.2,44215.0,81.783,81.8079,81.6831,81.6914,44215.0
2018-09-27 13:00:00,98.19,98.19,97.97,97.98,57556.0,81.6831,81.6831,81.5001,81.5084,57556.0
2018-09-27 13:10:00,98.0,98.02,97.89,97.92,64365.0,81.5251,81.5417,81.4336,81.4585,64365.0
2018-09-27 13:20:00,97.92,97.94,97.85,97.86,51194.0,81.4585,81.4752,81.4003,81.4086,51194.0
2018-09-27 13:30:00,97.86,97.89,97.79,97.8,151273.0,81.4086,81.4336,81.3504,81.3587,151273.0
2018-09-27 13:40:00,97.8,97.86,97.71,97.78,154399.0,81.3587,81.4086,81.2838,81.3421,154399.0
2018-09-27 13:50:00,97.78,97.88,97.76,97.8,83642.0,81.3421,81.4252,81.3254,81.3587,83642.0
2018-09-27 14:00:00,97.8,97.83,97.75,97.79,96993.0,81.3587,81.3836,81.3171,81.3504,96993.0
2018-09-27 14:10:00,97.79,97.93,97.76,97.93,60186.0,81.3504,81.4668,81.3254,81.4668,60186.0
2018-09-27 14:20:00,97.93,97.95,97.81,97.81,68184.0,81.4668,81.4835,81.367,81.367,68184.0
2018-09-27 14:30:00,97.81,97.88,97.81,97.82,48634.0,81.367,81.4252,81.367,81.3753,48634.0
2018-09-27 14:40:00,97.83,97.88,97.8,97.84,100192.0,81.3836,81.4252,81.3587,81.392,100192.0
2018-09-27 14:50:00,97.84,97.91,97.79,97.8,109564.0,81.392,81.4502,81.3504,81.3587,109564.0
2018-09-27 15:00:00,97.81,97.87,97.79,97.8,68703.0,81.367,81.4169,81.3504,81.3587,68703.0
2018-09-27 15:10:00,97.8,97.85,97.77,97.84,47392.0,81.3587,81.4003,81.3337,81.392,47392.0
2018-09-27 15:20:00,97.84,97.85,97.69,97.7,67211.0,81.392,81.4003,81.2672,81.2755,67211.0
2018-09-27 15:30:00,97.69,97.78,97.64,97.65,92295.0,81.2672,81.3421,81.2256,81.2339,92295.0
2018-09-27 15:40:00,97.65,97.79,97.62,97.75,100719.0,81.2339,81.3504,81.209,81.3171,100719.0
2018-09-27 15:50:00,97.75,97.83,97.65,97.71,322852.0,81.3171,81.3836,81.2339,81.2838,322852.0
2018-09-28 09:30:00,97.62,97.86,97.2,97.84,182885.0,81.209,81.4086,80.8596,81.392,182885.0
2018-09-28 09:40:00,97.83,98.03,97.72,97.98,147724.0,81.3836,81.55,81.2921,81.5084,147724.0
2018-09-28 09:50:00,97.98,98.33,97.9,98.31,137578.0,81.5084,81.7996,81.4419,81.783,137578.0
2018-09-28 10:00:00,98.32,98.56,98.27,98.56,157139.0,81.7913,81.9909,81.7497,81.9909,157139.0
2018-09-28 10:10:00,98.58,98.8,98.49,98.58,133284.0,82.0076,82.1906,81.9327,82.0076,133284.0
2018-09-28 10:20:00,98.58,98.62,98.33,98.36,96780.0,82.0076,82.0408,81.7996,81.8245,96780.0
2018-09-28 10:30:00,98.37,98.53,98.25,98.5,64124.0,81.8329,81.966,81.733,81.941,64124.0
2018-09-28 10:40:00,98.5,98.51,98.33,98.45,57400.0,81.941,81.9493,81.7996,81.8994,57400.0
2018-09-28 10:50:00,98.46,98.52,98.45,98.52,44410.0,81.9077,81.9577,81.8994,81.9577,44410.0
2018-09-28 11:00:00,98.51,98.62,98.48,98.61,52237.0,81.9493,82.0408,81.9244,82.0325,52237.0
2018-09-28 11:10:00,98.61,98.75,98.55,98.73,48877.0,82.0325,82.149,81.9826,82.1323,48877.0
2018-09-28 11:20:00,98.74,98.88,98.72,98.8,69922.0,82.1407,82.2571,82.124,82.1906,69922.0
2018-09-28 11:30:00,98.8,98.82,98.64,98.66,60540.0,82.1906,82.2072,82.0575,82.0741,60540.0
2018-09-28 11:40:00,98.66,98.72,98.62,98.66,51874.0,82.0741,82.124,82.0408,82.0741,51874.0
2018-09-28 11:50:00,98.65,98.69,98.59,98.59,41977.0,82.0658,82.0991,82.0159,82.0159,41977.0
2018-09-28 12:00:00,98.58,98.68,98.56,98.6,36432.0,82.0076,82.0908,81.9909,82.0242,36432.0
2018-09-28 12:10:00,98.6,98.74,98.6,98.63,36761.0,82.0242,82.1407,82.0242,82.0492,36761.0
2018-09-28 12:20:00,98.63,98.65,98.49,98.49,40338.0,82.0492,82.0658,81.9327,81.9327,40338.0
2018-09-28 12:30:00,98.49,98.52,98.45,98.47,47936.0,81.9327,81.9577,81.8994,81.9161,47936.0
2018-09-28 12:40:00,98.47,98.5,98.31,98.33,33087.0,81.9161,81.941,81.783,81.7996,33087.0
2018-09-28 12:50:00,98.33,98.39,98.26,98.36,55316.0,81.7996,81.8495,81.7414,81.8245,55316.0
2018-09-28 13:00:00,98.35,98.36,98.18,98.21,51562.0,81.8162,81.8245,81.6748,81.6998,51562.0
2018-09-28 13:10:00,98.2,98.26,98.16,98.25,31628.0,81.6914,81.7414,81.6582,81.733,31628.0
2018-09-28 13:20:00,98.26,98.34,98.23,98.33,35487.0,81.7414,81.8079,81.7164,81.7996,35487.0
2018-09-28 13:30:00,98.34,98.43,98.31,98.4,29317.0,81.8079,81.8828,81.783,81.8578,29317.0
2018-09-28 13:40:00,98.4,98.41,98.33,98.33,26668.0,81.8578,81.8661,81.7996,81.7996,26668.0
2018-09-28 13:50:00,98.32,98.41,98.32,98.36,37316.0,81.7913,81.8661,81.7913,81.8245,37316.0
2018-09-28 14:00:00,98.36,98.38,98.27,98.29,43838.0,81.8245,81.8412,81.7497,81.7663,43838.0
2018-09-28 14:10:00,98.28,98.3,98.21,98.29,87277.0,81.758,81.7746,81.6998,81.7663,87277.0
2018-09-28 14:20:00,98.28,98.4,98.28,98.34,61903.0,81.758,81.8578,81.758,81.8079,61903.0
2018-09-28 14:30:00,98.34,98.36,98.21,98.29,66276.0,81.8079,81.8245,81.6998,81.7663,66276.0
2018-09-28 14:40:00,98.3,98.32,98.14,98.16,46451.0,81.7746,81.7913,81.6415,81.6582,46451.0
2018-09-28 14:50:00,98.17,98.24,98.16,98.24,51025.0,81.6665,81.7247,81.6582,81.7247,51025.0
2018-09-28 15:00:00,98.24,98.28,98.2,98.26,52093.0,81.7247,81.758,81.6914,81.7414,52093.0
2018-09-28 15:10:00,98.26,98.31,98.25,98.3,54673.0,81.7414,81.783,81.733,81.7746,54673.0
2018-09-28 15:20:00,98.3,98.42,98.29,98.33,78073.0,81.7746,81.8745,81.7663,81.7996,78073.0
2018-09-28 15:30:00,98.32,98.43,98.24,98.43,144219.0,81.7913,81.8828,81.7247,81.8828,144219.0
2018-09-28 15:40:00,98.42,98.49,98.33,98.39,157926.0,81.8745,81.9327,81.7996,81.8495,157926.0
2018-09-28 15:50:00,98.39,98.4,98.26,98.37,336608.0,81.8495,81.8578,81.7414,81.8329,336608.0
2018-10-01 09:30:00,98.72,98.95,98.52,98.81,156397.0,82.124,82.3154,81.9577,82.1989,156397.0
2018-10-01 09:40:00,98.81,99.08,98.78,99.05,98861.0,82.1989,82.4235,82.1739,82.3986,98861.0
2018-10-01 09:50:00,99.06,99.1,98.94,99.03,102615.0,82.4069,82.4401,82.307,82.3819,102615.0
2018-10-01 10:00:00,99.03,99.25,98.99,99.25,119746.0,82.3819,82.5649,82.3486,82.5649,119746.0
2018-10-01 10:10:00,99.25,99.42,99.25,99.41,139055.0,82.5649,82.7063,82.5649,82.698,139055.0
2018-10-01 10:20:00,99.43,99.6,99.4,99.59,71875.0,82.7147,82.8561,82.6897,82.8478,71875.0
2018-10-01 10:30:00,99.59,99.59,99.45,99.53,93031.0,82.8478,82.8478,82.7313,82.7979,93031.0
2018-10-01 10:40:00,99.53,99.54,99.33,99.33,63650.0,82.7979,82.8062,82.6315,82.6315,63650.0
2018-10-01 10:50:00,99.33,99.38,99.23,99.36,62901.0,82.6315,82.6731,82.5483,82.6564,62901.0
2018-10-01 11:00:00,99.36,99.49,99.31,99.48,76377.0,82.6564,82.7646,82.6148,82.7563,76377.0
2018-10-01 11:10:00,99.48,99.57,99.46,99.47,56964.0,82.7563,82.8311,82.7396,82.7479,56964.0
2018-10-01 11:20:00,99.47,99.5,99.26,99.31,62062.0,82.7479,82.7729,82.5732,82.6148,62062.0
2018-10-01 11:30:00,99.31,99.48,99.22,99.45,61513.0,82.6148,82.7563,82.54,82.7313,61513.0
2018-10-01 11:40:00,99.46,99.66,99.46,99.65,54980.0,82.7396,82.906,82.7396,82.8977,54980.0
2018-10-01 11:50:00,99.66,99.66,99.52,99.62,61597.0,82.906,82.906,82.7895,82.8727,61597.0
2018-10-01 12:00:00,99.63,99.63,99.46,99.47,71502.0,82.881,82.881,82.7396,82.7479,71502.0
2018-10-01 12:10:00,99.47,99.62,99.47,99.61,41374.0,82.7479,82.8727,82.7479,82.8644,41374.0
2018-10-01 12:20:00,99.61,99.61,99.43,99.54,70964.0,82.8644,82.8644,82.7147,82.8062,70964.0
2018-10-01 12:30:00,99.54,99.59,99.51,99.58,32145.0,82.8062,82.8478,82.7812,82.8395,32145.0
2018-10-01 12:40:00,99.58,99.58,99.46,99.51,62162.0,82.8395,82.8395,82.7396,82.7812,62162.0
2018-10-01 12:50:00,99.52,99.61,99.52,99.59,51368.0,82.7895,82.8644,82.7895,82.8478,51368.0
2018-10-01 13:00:00,99.6,99.61,99.51,99.57,39675.0,82.8561,82.8644,82.7812,82.8311,39675.0
2018-10-01 13:10:00,99.56,99.57,99.46,99.49,38575.0,82.8228,82.8311,82.7396,82.7646,38575.0
2018-10-01 13:20:00,99.5,99.52,99.4,99.41,35089.0,82.7729,82.7895,82.6897,82.698,35089.0
2018-10-01 13:30:00,99.41,99.46,99.38,99.46,25524.0,82.698,82.7396,82.6731,82.7396,25524.0
2018-10-01 13:40:00,99.45,99.47,99.34,99.36,30049.0,82.7313,82.7479,82.6398,82.6564,30049.0
2018-10-01 13:50:00,99.36,99.38,99.23,99.23,47525.0,82.6564,82.6731,82.5483,82.5483,47525.0
2018-10-01 14:00:00,99.24,99.27,99.12,99.26,37868.0,82.5566,82.5816,82.4568,82.5732,37868.0
2018-10-01 14:10:00,99.26,99.3,99.2,99.24,30170.0,82.5732,82.6065,82.5233,82.5566,30170.0
2018-10-01 14:20:00,99.24,99.33,99.21,99.32,41080.0,82.5566,82.6315,82.5317,82.6232,41080.0
2018-10-01 14:30:00,99.33,99.34,99.24,99.3,105493.0,82.6315,82.6398,82.5566,82.6065,105493.0
2018-10-01 14:40:00,99.31,99.44,99.29,99.42,52641.0,82.6148,82.723,82.5982,82.7063,52641.0
2018-10-01 14:50:00,99.42,99.52,99.4,99.52,61311.0,82.7063,82.7895,82.6897,82.7895,61311.0
2018-10-01 15:00:00,99.52,99.54,99.42,99.42,53883.0,82.7895,82.8062,82.7063,82.7063,53883.0
2018-10-01 15:10:00,99.42,99.44,99.33,99.34,66212.0,82.7063,82.723,82.6315,82.6398,66212.0
2018-10-01 15:20:00,99.34,99.34,99.2,99.22,103515.0,82.6398,82.6398,82.5233,82.54,103515.0
2018-10-01 15:30:00,99.23,99.24,99.16,99.2,81902.0,82.5483,82.5566,82.4901,82.5233,81902.0
2018-10-01 15:40:00,99.2,99.33,99.15,99.29,163316.0,82.5233,82.6315,82.4817,82.5982,163316.0
2018-10-01 15:50:00,99.29,99.5,99.28,99.49,269650.0,82.5982,82.7729,82.5899,82.7646,269650.0
2018-10-02 09:30:00,99.27,99.37,98.96,98.98,128099.0,82.5816,82.6648,82.3237,82.3403,128099.0
2018-10-02 09:40:00,98.96,99.16,98.79,99.04,51357.0,82.3237,82.4901,82.1823,82.3902,51357.0
2018-10-02 09:50:00,99.04,99.27,99.03,99.27,55194.0,82.3902,82.5816,82.3819,82.5816,55194.0
2018-10-02 10:00:00,99.28,99.4,99.25,99.35,63034.0,82.5899,82.6897,82.5649,82.6481,63034.0
2018-10-02 10:10:00,99.36,99.48,99.35,99.39,52049.0,82.6564,82.7563,82.6481,82.6814,52049.0
2018-10-02 10:20:00,99.4,99.4,99.26,99.29,41586.0,82.6897,82.6897,82.5732,82.5982,41586.0
2018-10-02 10:30:00,99.29,99.29,98.87,98.87,79740.0,82.5982,82.5982,82.2488,82.2488,79740.0
2018-10-02 10:40:00,98.87,99.07,98.79,99.07,67256.0,82.2488,82.4152,82.1823,82.4152,67256.0
2018-10-02 10:50:00,99.07,99.07,98.91,98.92,62428.0,82.4152,82.4152,82.2821,82.2904,62428.0
2018-10-02 11:00:00,98.91,98.91,98.8,98.86,51551.0,82.2821,82.2821,82.1906,82.2405,51551.0
2018-10-02 11:10:00,98.87,98.93,98.81,98.84,46968.0,82.2488,82.2987,82.1989,82.2239,46968.0
2018-10-02 11:20:00,98.81,98.83,98.67,98.69,55215.0,82.1989,82.2155,82.0824,82.0991,55215.0
2018-10-02 11:30:00,98.7,98.77,98.62,98.63,48503.0,82.1074,82.1656,82.0408,82.0492,48503.0
2018-10-02 11:40:00,98.63,98.66,98.59,98.63,52974.0,82.0492,82.0741,82.0159,82.0492,52974.0
2018-10-02 11:50:00,98.64,98.65,98.51,98.55,64297.0,82.0575,82.0658,81.9493,81.9826,64297.0
2018-10-02 12:00:00,98.56,98.65,98.52,98.63,61302.0,81.9909,82.0658,81.9577,82.0492,61302.0
2018-10-02 12:10:00,98.62,98.66,98.57,98.59,33935.0,82.0408,82.0741,81.9992,82.0159,33935.0
2018-10-02 12:20:00,98.59,98.59,98.47,98.49,45959.0,82.0159,82.0159,81.9161,81.9327,45959.0
2018-10-02 12:30:00,98.5,98.62,98.47,98.59,82331.0,81.941,82.0408,81.9161,82.0159,82331.0
2018-10-02 12:40:00,98.59,98.68,98.56,98.57,82440.0,82.0159,82.0908,81.9909,81.9992,82440.0
2018-10-02 12:50:00,98.57,98.7,98.52,98.7,64945.0,81.9992,82.1074,81.9577,82.1074,64945.0
2018-10-02 13:00:00,98.69,98.76,98.64,98.65,66044.0,82.0991,82.1573,82.0575,82.0658,66044.0
2018-10-02 13:10:00,98.66,98.71,98.62,98.69,60326.0,82.0741,82.1157,82.0408,82.0991,60326.0
2018-10-02 13:20:00,98.7,98.7,98.61,98.63,62875.0,82.1074,82.1074,82.0325,82.0492,62875.0
2018-10-02 13:30:00,98.63,98.69,98.47,98.63,147482.0,82.0492,82.0991,81.9161,82.0492,147482.0
2018-10-02 13:40:00,98.64,98.85,98.64,98.81,82182.0,82.0575,82.2322,82.0575,82.1989,82182.0
2018-10-02 13:50:00,98.8,98.88,98.76,98.77,48071.0,82.1906,82.2571,82.1573,82.1656,48071.0
2018-10-02 14:00:00,98.77,98.82,98.71,98.75,55393.0,82.1656,82.2072,82.1157,82.149,55393.0
2018-10-02 14:10:00,98.76,98.89,98.75,98.86,64094.0,82.1573,82.2654,82.149,82.2405,64094.0
2018-10-02 14:20:00,98.86,98.95,98.86,98.91,39011.0,82.2405,82.3154,82.2405,82.2821,39011.0
2018-10-02 14:30:00,98.92,98.93,98.82,98.82,59099.0,82.2904,82.2987,82.2072,82.2072,59099.0
2018-10-02 14:40:00,98.82,98.92,98.81,98.92,39050.0,82.2072,82.2904,82.1989,82.2904,39050.0
2018-10-02 14:50:00,98.91,98.93,98.87,98.89,42078.0,82.2821,82.2987,82.2488,82.2654,42078.0
2018-10-02 15:00:00,98.89,98.89,98.8,98.89,72404.0,82.2654,82.2654,82.1906,82.2654,72404.0
2018-10-02 15:10:00,98.89,98.9,98.84,98.84,77873.0,82.2654,82.2738,82.2239,82.2239,77873.0
2018-10-02 15:20:00,98.85,98.9,98.81,98.86,51667.0,82.2322,82.2738,82.1989,82.2405,51667.0
2018-10-02 15:30:00,98.87,98.95,98.85,98.89,123532.0,82.2488,82.3154,82.2322,82.2654,123532.0
2018-10-02 15:40:00,98.9,99.01,98.87,98.98,83719.0,82.2738,82.3653,82.2488,82.3403,83719.0
2018-10-02 15:50:00,98.99,99.04,98.93,99.0,237623.0,82.3486,82.3902,82.2987,82.357,237623.0
2018-10-03 09:30:00,99.35,99.58,99.13,99.33,114638.0,82.6481,82.8395,82.4651,82.6315,114638.0
2018-10-03 09:40:00,99.33,99.34,99.24,99.32,56833.0,82.6315,82.6398,82.5566,82.6232,56833.0
2018-10-03 09:50:00,99.31,99.49,99.24,99.44,76511.0,82.6148,82.7646,82.5566,82.723,76511.0
2018-10-03 10:00:00,99.44,99.77,99.42,99.7,99550.0,82.723,82.9975,82.7063,82.9393,99550.0
2018-10-03 10:10:00,99.69,99.72,99.49,99.51,79998.0,82.931,82.9559,82.7646,82.7812,79998.0
2018-10-03 10:20:00,99.51,99.57,99.36,99.41,52155.0,82.7812,82.8311,82.6564,82.698,52155.0
2018-10-03 10:30:00,99.42,99.5,99.3,99.32,56436.0,82.7063,82.7729,82.6065,82.6232,56436.0
2018-10-03 10:40:00,99.3,99.31,99.1,99.11,55035.0,82.6065,82.6148,82.4401,82.4485,55035.0
2018-10-03 10:50:00,99.1,99.11,98.94,98.95,44250.0,82.4401,82.4485,82.307,82.3154,44250.0
2018-10-03 11:00:00,98.95,98.95,98.71,98.78,42950.0,82.3154,82.3154,82.1157,82.1739,42950.0
2018-10-03 11:10:00,98.78,98.8,98.59,98.77,44462.0,82.1739,82.1906,82.0159,82.1656,44462.0
2018-10-03 11:20:00,98.78,98.78,98.56,98.62,42857.0,82.1739,82.1739,81.9909,82.0408,42857.0
2018-10-03 11:30:00,98.61,98.69,98.53,98.61,61749.0,82.0325,82.0991,81.966,82.0325,61749.0
2018-10-03 11:40:00,98.62,98.67,98.61,98.63,27575.0,82.0408,82.0824,82.0325,82.0492,27575.0
2018-10-03 11:50:00,98.63,98.72,98.62,98.66,50645.0,82.0492,82.124,82.0408,82.0741,50645.0
2018-10-03 12:00:00,98.67,98.67,98.46,98.52,63953.0,82.0824,82.0824,81.9077,81.9577,63953.0
2018-10-03 12:10:00,98.52,98.54,98.44,98.53,35478.0,81.9577,81.9743,81.8911,81.966,35478.0
2018-10-03 12:20:00,98.54,98.57,98.47,98.5,37060.0,81.9743,81.9992,81.9161,81.941,37060.0
2018-10-03 12:30:00,98.51,98.52,98.45,98.45,58716.0,81.9493,81.9577,81.8994,81.8994,58716.0
2018-10-03 12:40:00,98.46,98.48,98.35,98.37,77895.0,81.9077,81.9244,81.8162,81.8329,77895.0
2018-10-03 12:50:00,98.36,98.37,98.3,98.35,62099.0,81.8245,81.8329,81.7746,81.8162,62099.0
2018-10-03 13:00:00,98.34,98.34,98.23,98.27,98101.0,81.8079,81.8079,81.7164,81.7497,98101.0
2018-10-03 13:10:00,98.27,98.46,98.27,98.39,41034.0,81.7497,81.9077,81.7497,81.8495,41034.0
2018-10-03 13:20:00,98.39,98.4,98.34,98.36,34249.0,81.8495,81.8578,81.8079,81.8245,34249.0
2018-10-03 13:30:00,98.35,98.49,98.34,98.45,35647.0,81.8162,81.9327,81.8079,81.8994,35647.0
2018-10-03 13:40:00,98.44,98.45,98.39,98.42,28979.0,81.8911,81.8994,81.8495,81.8745,28979.0
2018-10-03 13:50:00,98.42,98.48,98.37,98.4,50809.0,81.8745,81.9244,81.8329,81.8578,50809.0
2018-10-03 14:00:00,98.41,98.46,98.35,98.42,37226.0,81.8661,81.9077,81.8162,81.8745,37226.0
2018-10-03 14:10:00,98.41,98.42,98.29,98.29,28144.0,81.8661,81.8745,81.7663,81.7663,28144.0
2018-10-03 14:20:00,98.28,98.3,98.18,98.18,39551.0,81.758,81.7746,81.6748,81.6748,39551.0
2018-10-03 14:30:00,98.18,98.18,97.95,98.04,61252.0,81.6748,81.6748,81.4835,81.5583,61252.0
2018-10-03 14:40:00,98.04,98.05,97.94,97.97,54500.0,81.5583,81.5667,81.4752,81.5001,54500.0
2018-10-03 14:50:00,97.96,97.97,97.7,97.81,214021.0,81.4918,81.5001,81.2755,81.367,214021.0
2018-10-03 15:00:00,97.81,97.9,97.74,97.78,72216.0,81.367,81.4419,81.3088,81.3421,72216.0
2018-10-03 15:10:00,97.77,97.8,97.64,97.66,88874.0,81.3337,81.3587,81.2256,81.2422,88874.0
2018-10-03 15:20:00,97.68,97.76,97.62,97.74,85471.0,81.2589,81.3254,81.209,81.3088,85471.0
2018-10-03 15:30:00,97.74,97.77,97.64,97.64,160586.0,81.3088,81.3337,81.2256,81.2256,160586.0
2018-10-03 15:40:00,97.66,97.67,97.45,97.51,307184.0,81.2422,81.2505,81.0675,81.1174,307184.0
2018-10-03 15:50:00,97.52,97.61,97.11,97.46,762761.0,81.1258,81.2006,80.7847,81.0758,762761.0
2018-10-04 09:30:00,97.15,97.63,97.08,97.51,175446.0,80.818,81.2173,80.7597,81.1174,175446.0
2018-10-04 09:40:00,97.49,97.51,97.11,97.21,115642.0,81.1008,81.1174,80.7847,80.8679,115642.0
2018-10-04 09:50:00,97.2,97.34,97.1,97.27,164350.0,80.8596,80.976,80.7764,80.9178,164350.0
2018-10-04 10:00:00,97.27,97.37,97.18,97.22,65981.0,80.9178,81.001,80.8429,80.8762,65981.0
2018-10-04 10:10:00,97.21,97.22,96.94,97.0,82067.0,80.8679,80.8762,80.6433,80.6932,82067.0
2018-10-04 10:20:00,97.0,97.03,96.74,96.76,61902.0,80.6932,80.7181,80.4769,80.4935,61902.0
2018-10-04 10:30:00,96.75,96.93,96.69,96.89,52656.0,80.4852,80.6349,80.4353,80.6017,52656.0
2018-10-04 10:40:00,96.9,96.94,96.68,96.71,65439.0,80.61,80.6433,80.427,80.4519,65439.0
2018-10-04 10:50:00,96.7,96.75,96.53,96.57,53861.0,80.4436,80.4852,80.3022,80.3355,53861.0
2018-10-04 11:00:00,96.55,96.76,96.54,96.69,63925.0,80.3188,80.4935,80.3105,80.4353,63925.0
2018-10-04 11:10:00,96.68,96.75,96.61,96.63,67473.0,80.427,80.4852,80.3687,80.3854,67473.0
2018-10-04 11:20:00,96.63,96.63,96.45,96.61,115255.0,80.3854,80.3854,80.2356,80.3687,115255.0
2018-10-04 11:30:00,96.62,96.71,96.56,96.56,61401.0,80.3771,80.4519,80.3271,80.3271,61401.0
2018-10-04 11:40:00,96.57,96.78,96.55,96.55,72510.0,80.3355,80.5102,80.3188,80.3188,72510.0
2018-10-04 11:50:00,96.55,96.55,96.42,96.44,76514.0,80.3188,80.3188,80.2107,80.2273,76514.0
2018-10-04 12:00:00,96.44,96.57,96.35,96.56,116759.0,80.2273,80.3355,80.1525,80.3271,116759.0
2018-10-04 12:10:00,96.56,96.62,96.5,96.55,36623.0,80.3271,80.3771,80.2772,80.3188,36623.0
2018-10-04 12:20:00,96.55,96.6,96.49,96.6,52758.0,80.3188,80.3604,80.2689,80.3604,52758.0
2018-10-04 12:30:00,96.59,96.77,96.56,96.59,82348.0,80.3521,80.5018,80.3271,80.3521,82348.0
2018-10-04 12:40:00,96.61,96.66,96.56,96.65,36490.0,80.3687,80.4103,80.3271,80.402,36490.0
2018-10-04 12:50:00,96.65,96.66,96.57,96.61,30714.0,80.402,80.4103,80.3355,80.3687,30714.0
2018-10-04 13:00:00,96.61,96.62,96.47,96.54,35982.0,80.3687,80.3771,80.2523,80.3105,35982.0
2018-10-04 13:10:00,96.54,96.56,96.46,96.53,43823.0,80.3105,80.3271,80.244,80.3022,43823.0
2018-10-04 13:20:00,96.52,96.66,96.47,96.56,43882.0,80.2939,80.4103,80.2523,80.3271,43882.0
2018-10-04 13:30:00,96.57,96.57,96.45,96.53,37196.0,80.3355,80.3355,80.2356,80.3022,37196.0
2018-10-04 13:40:00,96.55,96.65,96.5,96.5,49979.0,80.3188,80.402,80.2772,80.2772,49979.0
2018-10-04 13:50:00,96.5,96.62,96.46,96.61,100598.0,80.2772,80.3771,80.244,80.3687,100598.0
2018-10-04 14:00:00,96.6,96.65,96.57,96.58,117144.0,80.3604,80.402,80.3355,80.3438,117144.0
2018-10-04 14:10:00,96.57,96.57,96.41,96.42,69894.0,80.3355,80.3355,80.2024,80.2107,69894.0
2018-10-04 14:20:00,96.42,96.49,96.38,96.45,66757.0,80.2107,80.2689,80.1774,80.2356,66757.0
2018-10-04 14:30:00,96.44,96.55,96.38,96.49,106620.0,80.2273,80.3188,80.1774,80.2689,106620.0
2018-10-04 14:40:00,96.5,96.55,96.45,96.53,93702.0,80.2772,80.3188,80.2356,80.3022,93702.0
2018-10-04 14:50:00,96.53,96.81,96.53,96.78,104639.0,80.3022,80.5351,80.3022,80.5102,104639.0
2018-10-04 15:00:00,96.78,96.9,96.71,96.86,82351.0,80.5102,80.61,80.4519,80.5767,82351.0
2018-10-04 15:10:00,96.86,96.87,96.66,96.74,72432.0,80.5767,80.585,80.4103,80.4769,72432.0
2018-10-04 15:20:00,96.74,96.76,96.57,96.59,85182.0,80.4769,80.4935,80.3355,80.3521,85182.0
2018-10-04 15:30:00,96.58,96.66,96.57,96.66,114186.0,80.3438,80.4103,80.3355,80.4103,114186.0
2018-10-04 15:40:00,96.65,97.0,96.62,96.98,176288.0,80.402,80.6932,80.3771,80.6765,176288.0
2018-10-04 15:50:00,96.98,97.06,96.92,96.97,313308.0,80.6765,80.7431,80.6266,80.6682,313308.0
2018-10-05 09:30:00,97.26,97.66,96.98,97.52,89613.0,80.9095,81.2422,80.6765,81.1258,89613.0
2018-10-05 09:40:00,97.5,97.66,97.39,97.39,51574.0,81.1091,81.2422,81.0176,81.0176,51574.0
2018-10-05 09:50:00,97.4,97.6,97.39,97.58,49063.0,81.0259,81.1923,81.0176,81.1757,49063.0
2018-10-05 10:00:00,97.58,97.71,97.44,97.44,70387.0,81.1757,81.2838,81.0592,81.0592,70387.0
2018-10-05 10:10:00,97.43,97.47,97.27,97.42,57961.0,81.0509,81.0842,80.9178,81.0426,57961.0
2018-10-05 10:20:00,97.42,97.64,97.41,97.62,43978.0,81.0426,81.2256,81.0343,81.209,43978.0
2018-10-05 10:30:00,97.63,97.68,97.49,97.51,33044.0,81.2173,81.2589,81.1008,81.1174,33044.0
2018-10-05 10:40:00,97.5,97.61,97.31,97.32,44440.0,81.1091,81.2006,80.9511,80.9594,44440.0
2018-10-05 10:50:00,97.32,97.33,96.99,97.09,102195.0,80.9594,80.9677,80.6849,80.768,102195.0
2018-10-05 11:00:00,97.1,97.18,97.0,97.11,37921.0,80.7764,80.8429,80.6932,80.7847,37921.0
2018-10-05 11:10:00,97.1,97.12,96.88,96.92,77091.0,80.7764,80.793,80.5934,80.6266,77091.0
2018-10-05 11:20:00,96.91,96.96,96.84,96.91,89928.0,80.6183,80.6599,80.5601,80.6183,89928.0
2018-10-05 11:30:00,96.89,97.01,96.86,96.99,147600.0,80.6017,80.7015,80.5767,80.6849,147600.0
2018-10-05 11:40:00,97.01,97.02,96.69,96.77,66269.0,80.7015,80.7098,80.4353,80.5018,66269.0
2018-10-05 11:50:00,96.77,96.79,96.56,96.56,62750.0,80.5018,80.5185,80.3271,80.3271,62750.0
2018-10-05 12:00:00,96.57,96.77,96.55,96.75,57090.0,80.3355,80.5018,80.3188,80.4852,57090.0
2018-10-05 12:10:00,96.74,96.74,96.5,96.64,55068.0,80.4769,80.4769,80.2772,80.3937,55068.0
2018-10-05 12:20:00,96.64,96.72,96.57,96.61,144616.0,80.3937,80.4603,80.3355,80.3687,144616.0
2018-10-05 12:30:00,96.59,96.59,96.39,96.4,133013.0,80.3521,80.3521,80.1857,80.194,133013.0
2018-10-05 12:40:00,96.4,96.43,96.23,96.41,163846.0,80.194,80.219,80.0526,80.2024,163846.0
2018-10-05 12:50:00,96.41,96.48,96.37,96.43,103792.0,80.2024,80.2606,80.1691,80.219,103792.0
2018-10-05 13:00:00,96.42,96.55,96.33,96.48,66421.0,80.2107,80.3188,80.1358,80.2606,66421.0
2018-10-05 13:10:00,96.49,96.62,96.47,96.54,39917.0,80.2689,80.3771,80.2523,80.3105,39917.0
2018-10-05 13:20:00,96.53,96.53,96.42,96.45,58761.0,80.3022,80.3022,80.2107,80.2356,58761.0
2018-10-05 13:30:00,96.44,96.47,96.23,96.25,98175.0,80.2273,80.2523,80.0526,80.0693,98175.0
2018-10-05 13:40:00,96.25,96.52,96.24,96.51,95270.0,80.0693,80.2939,80.0609,80.2856,95270.0
2018-10-05 13:50:00,96.52,96.54,96.41,96.41,60192.0,80.2939,80.3105,80.2024,80.2024,60192.0
2018-10-05 14:00:00,96.42,96.56,96.42,96.52,68706.0,80.2107,80.3271,80.2107,80.2939,68706.0
2018-10-05 14:10:00,96.52,96.6,96.52,96.55,59537.0,80.2939,80.3604,80.2939,80.3188,59537.0
2018-10-05 14:20:00,96.55,96.65,96.53,96.65,71351.0,80.3188,80.402,80.3022,80.402,71351.0
2018-10-05 14:30:00,96.65,96.73,96.51,96.51,105043.0,80.402,80.4686,80.2856,80.2856,105043.0
2018-10-05 14:40:00,96.51,96.75,96.5,96.75,82255.0,80.2856,80.4852,80.2772,80.4852,82255.0
2018-10-05 14:50:00,96.77,96.82,96.7,96.73,69366.0,80.5018,80.5434,80.4436,80.4686,69366.0
2018-10-05 15:00:00,96.74,97.0,96.74,96.95,83190.0,80.4769,80.6932,80.4769,80.6516,83190.0
2018-10-05 15:10:00,96.95,96.98,96.87,96.98,59053.0,80.6516,80.6765,80.585,80.6765,59053.0
2018-10-05 15:20:00,96.98,97.14,96.97,97.04,56838.0,80.6765,80.8096,80.6682,80.7265,56838.0
2018-10-05 15:30:00,97.04,97.06,96.83,96.88,86149.0,80.7265,80.7431,80.5518,80.5934,86149.0
2018-10-05 15:40:00,96.87,97.22,96.84,97.18,148422.0,80.585,80.8762,80.5601,80.8429,148422.0
2018-10-05 15:50:00,97.17,97.18,97.03,97.16,465772.0,80.8346,80.8429,80.7181,80.8263,465772.0
2018-10-08 09:30:00,96.75,97.17,96.66,96.9,124351.0,80.4852,80.8346,80.4103,80.61,124351.0
2018-10-08 09:40:00,96.85,96.96,96.73,96.73,39582.0,80.5684,80.6599,80.4686,80.4686,39582.0
2018-10-08 09:50:00,96.73,96.91,96.69,96.72,57254.0,80.4686,80.6183,80.4353,80.4603,57254.0
2018-10-08 10:00:00,96.73,96.8,96.62,96.76,51507.0,80.4686,80.5268,80.3771,80.4935,51507.0
2018-10-08 10:10:00,96.78,96.89,96.75,96.88,28939.0,80.5102,80.6017,80.4852,80.5934,28939.0
2018-10-08 10:20:00,96.89,96.96,96.84,96.85,49949.0,80.6017,80.6599,80.5601,80.5684,49949.0
2018-10-08 10:30:00,96.85,96.85,96.56,96.71,75547.0,80.5684,80.5684,80.3271,80.4519,75547.0
2018-10-08 10:40:00,96.72,96.76,96.56,96.58,31376.0,80.4603,80.4935,80.3271,80.3438,31376.0
2018-10-08 10:50:00,96.55,96.75,96.55,96.74,116544.0,80.3188,80.4852,80.3188,80.4769,116544.0
2018-10-08 11:00:00,96.74,96.74,96.58,96.58,40824.0,80.4769,80.4769,80.3438,80.3438,40824.0
2018-10-08 11:10:00,96.59,96.66,96.42,96.49,47315.0,80.3521,80.4103,80.2107,80.2689,47315.0
2018-10-08 11:20:00,96.49,96.57,96.29,96.32,33934.0,80.2689,80.3355,80.1025,80.1275,33934.0
2018-10-08 11:30:00,96.31,96.37,96.17,96.18,57561.0,80.1192,80.1691,80.0027,80.011,57561.0
2018-10-08 11:40:00,96.18,96.18,95.59,95.82,139111.0,80.011,80.011,79.5202,79.7116,139111.0
2018-10-08 11:50:00,95.82,95.99,95.79,95.97,52517.0,79.7116,79.853,79.6866,79.8363,52517.0
2018-10-08 12:00:00,95.93,96.0,95.77,95.84,53264.0,79.8031,79.8613,79.67,79.7282,53264.0
2018-10-08 12:10:00,95.84,95.91,95.72,95.83,48721.0,79.7282,79.7864,79.6284,79.7199,48721.0
2018-10-08 12:20:00,95.82,95.98,95.74,95.88,63133.0,79.7116,79.8447,79.645,79.7615,63133.0
2018-10-08 12:30:00,95.86,95.86,95.6,95.68,146602.0,79.7448,79.7448,79.5285,79.5951,146602.0
2018-10-08 12:40:00,95.68,95.82,95.67,95.74,45231.0,79.5951,79.7116,79.5868,79.645,45231.0
2018-10-08 12:50:00,95.74,95.87,95.57,95.57,58972.0,79.645,79.7531,79.5036,79.5036,58972.0
2018-10-08 13:00:00,95.58,95.67,95.4,95.65,137832.0,79.5119,79.5868,79.3622,79.5701,137832.0
2018-10-08 13:10:00,95.65,95.72,95.54,95.56,56328.0,79.5701,79.6284,79.4786,79.4953,56328.0
2018-10-08 13:20:00,95.56,95.69,95.55,95.62,45150.0,79.4953,79.6034,79.4869,79.5452,45150.0
2018-10-08 13:30:00,95.59,95.95,95.59,95.93,37416.0,79.5202,79.8197,79.5202,79.8031,37416.0
2018-10-08 13:40:00,95.93,96.0,95.87,95.9,44507.0,79.8031,79.8613,79.7531,79.7781,44507.0
2018-10-08 13:50:00,95.9,95.91,95.73,95.74,45266.0,79.7781,79.7864,79.6367,79.645,45266.0
2018-10-08 14:00:00,95.75,95.75,95.14,95.58,297282.0,79.6533,79.6533,79.1459,79.5119,297282.0
2018-10-08 14:10:00,95.59,95.77,95.47,95.77,155858.0,79.5202,79.67,79.4204,79.67,155858.0
2018-10-08 14:20:00,95.78,95.92,95.71,95.75,60864.0,79.6783,79.7947,79.62,79.6533,60864.0
2018-10-08 14:30:00,95.77,96.09,95.76,96.06,79490.0,79.67,79.9362,79.6616,79.9112,79490.0
2018-10-08 14:40:00,96.07,96.16,95.99,96.09,64503.0,79.9195,79.9944,79.853,79.9362,64503.0
2018-10-08 14:50:00,96.09,96.14,95.91,95.91,71813.0,79.9362,79.9778,79.7864,79.7864,71813.0
2018-10-08 15:00:00,95.91,96.11,95.89,96.1,70484.0,79.7864,79.9528,79.7698,79.9445,70484.0
2018-10-08 15:10:00,96.09,96.19,96.08,96.14,48890.0,79.9362,80.0193,79.9278,79.9778,48890.0
2018-10-08 15:20:00,96.15,96.15,95.88,95.91,116496.0,79.9861,79.9861,79.7615,79.7864,116496.0
2018-10-08 15:30:00,95.91,96.11,95.91,96.07,102587.0,79.7864,79.9528,79.7864,79.9195,102587.0
2018-10-08 15:40:00,96.07,96.21,96.0,96.11,138936.0,79.9195,80.036,79.8613,79.9528,138936.0
2018-10-08 15:50:00,96.11,96.12,95.91,95.96,385587.0,79.9528,79.9611,79.7864,79.828,385587.0
2018-10-09 09:30:00,95.68,96.07,95.37,95.96,114479.0,79.5951,79.9195,79.3372,79.828,114479.0
2018-10-09 09:40:00,95.99,96.12,95.56,95.59,54046.0,79.853,79.9611,79.4953,79.5202,54046.0
2018-10-09 09:50:00,95.57,95.91,95.51,95.91,60441.0,79.5036,79.7864,79.4537,79.7864,60441.0
2018-10-09 10:00:00,95.96,96.13,95.91,96.05,33972.0,79.828,79.9694,79.7864,79.9029,33972.0
2018-10-09 10:10:00,96.07,96.23,95.99,96.2,50468.0,79.9195,80.0526,79.853,80.0277,50468.0
2018-10-09 10:20:00,96.2,96.4,96.17,96.37,51672.0,80.0277,80.194,80.0027,80.1691,51672.0
2018-10-09 10:30:00,96.38,96.44,96.25,96.27,61436.0,80.1774,80.2273,80.0693,80.0859,61436.0
2018-10-09 10:40:00,96.27,96.39,96.24,96.27,54642.0,80.0859,80.1857,80.0609,80.0859,54642.0
2018-10-09 10:50:00,96.27,96.3,95.97,95.99,53401.0,80.0859,80.1109,79.8363,79.853,53401.0
2018-10-09 11:00:00,95.99,96.11,95.98,96.01,36455.0,79.853,79.9528,79.8447,79.8696,36455.0
2018-10-09 11:10:00,96.03,96.2,96.03,96.1,30320.0,79.8862,80.0277,79.8862,79.9445,30320.0
2018-10-09 11:20:00,96.11,96.35,96.08,96.33,27608.0,79.9528,80.1525,79.9278,80.1358,27608.0
2018-10-09 11:30:00,96.31,96.38,96.25,96.28,35508.0,80.1192,80.1774,80.0693,80.0942,35508.0
2018-10-09 11:40:00,96.3,96.34,96.23,96.27,28488.0,80.1109,80.1441,80.0526,80.0859,28488.0
2018-10-09 11:50:00,96.27,96.48,96.26,96.28,84838.0,80.0859,80.2606,80.0776,80.0942,84838.0
2018-10-09 12:00:00,96.29,96.5,96.26,96.39,39176.0,80.1025,80.2772,80.0776,80.1857,39176.0
2018-10-09 12:10:00,96.36,96.41,96.21,96.22,25211.0,80.1608,80.2024,80.036,80.0443,25211.0
2018-10-09 12:20:00,96.22,96.26,96.17,96.2,21017.0,80.0443,80.0776,80.0027,80.0277,21017.0
2018-10-09 12:30:00,96.17,96.3,96.1,96.26,32255.0,80.0027,80.1109,79.9445,80.0776,32255.0
2018-10-09 12:40:00,96.27,96.27,95.98,96.02,67386.0,80.0859,80.0859,79.8447,79.8779,67386.0
2018-10-09 12:50:00,96.03,96.07,95.96,95.98,26844.0,79.8862,79.9195,79.828,79.8447,26844.0
2018-10-09 13:00:00,95.98,95.99,95.88,95.98,34503.0,79.8447,79.853,79.7615,79.8447,34503.0
2018-10-09 13:10:00,95.97,96.17,95.96,96.04,69287.0,79.8363,80.0027,79.828,79.8946,69287.0
2018-10-09 13:20:00,96.05,96.13,96.02,96.04,57152.0,79.9029,79.9694,79.8779,79.8946,57152.0
2018-10-09 13:30:00,96.05,96.05,95.9,95.94,84275.0,79.9029,79.9029,79.7781,79.8114,84275.0
2018-10-09 13:40:00,95.96,96.08,95.91,96.06,43944.0,79.828,79.9278,79.7864,79.9112,43944.0
2018-10-09 13:50:00,96.06,96.22,96.03,96.18,82302.0,79.9112,80.0443,79.8862,80.011,82302.0
2018-10-09 14:00:00,96.18,96.3,96.11,96.3,40214.0,80.011,80.1109,79.9528,80.1109,40214.0
2018-10-09 14:10:00,96.31,96.4,96.23,96.32,65820.0,80.1192,80.194,80.0526,80.1275,65820.0
2018-10-09 14:20:00,96.31,96.42,96.31,96.34,49179.0,80.1192,80.2107,80.1192,80.1441,49179.0
2018-10-09 14:30:00,96.35,96.35,96.18,96.2,54061.0,80.1525,80.1525,80.011,80.0277,54061.0
2018-10-09 14:40:00,96.21,96.23,96.16,96.2,57309.0,80.036,80.0526,79.9944,80.0277,57309.0
2018-10-09 14:50:00,96.21,96.48,96.2,96.4,51121.0,80.036,80.2606,80.0277,80.194,51121.0
2018-10-09 15:00:00,96.41,96.42,96.34,96.39,46066.0,80.2024,80.2107,80.1441,80.1857,46066.0
2018-10-09 15:10:00,96.4,96.4,96.34,96.37,32448.0,80.194,80.194,80.1441,80.1691,32448.0
2018-10-09 15:20:00,96.37,96.39,96.22,96.32,50845.0,80.1691,80.1857,80.0443,80.1275,50845.0
2018-10-09 15:30:00,96.32,96.37,96.25,96.34,61446.0,80.1275,80.1691,80.0693,80.1441,61446.0
2018-10-09 15:40:00,96.33,96.42,96.24,96.41,94027.0,80.1358,80.2107,80.0609,80.2024,94027.0
2018-10-09 15:50:00,96.4,96.4,96.17,96.2,303472.0,80.194,80.194,80.0027,80.0277,303472.0
2018-10-10 09:30:00,96.1,96.5,96.1,96.3,91461.0,79.9445,80.2772,79.9445,80.1109,91461.0
2018-10-10 09:40:00,96.33,96.72,96.23,96.62,43179.0,80.1358,80.4603,80.0526,80.3771,43179.0
2018-10-10 09:50:00,96.62,96.75,96.37,96.45,50268.0,80.3771,80.4852,80.1691,80.2356,50268.0
2018-10-10 10:00:00,96.44,96.58,96.21,96.56,71654.0,80.2273,80.3438,80.036,80.3271,71654.0
2018-10-10 10:10:00,96.56,96.81,96.53,96.71,60066.0,80.3271,80.5351,80.3022,80.4519,60066.0
2018-10-10 10:20:00,96.71,96.8,96.52,96.52,71006.0,80.4519,80.5268,80.2939,80.2939,71006.0
2018-10-10 10:30:00,96.54,96.56,96.38,96.39,49421.0,80.3105,80.3271,80.1774,80.1857,49421.0
2018-10-10 10:40:00,96.4,96.43,96.26,96.3,56126.0,80.194,80.219,80.0776,80.1109,56126.0
2018-10-10 10:50:00,96.31,96.49,96.23,96.29,57838.0,80.1192,80.2689,80.0526,80.1025,57838.0
2018-10-10 11:00:00,96.28,96.29,95.95,96.02,52466.0,80.0942,80.1025,79.8197,79.8779,52466.0
2018-10-10 11:10:00,96.02,96.23,95.98,96.11,36782.0,79.8779,80.0526,79.8447,79.9528,36782.0
2018-10-10 11:20:00,96.11,96.32,95.95,96.32,175228.0,79.9528,80.1275,79.8197,80.1275,175228.0
2018-10-10 11:30:00,96.26,96.29,95.88,95.89,51902.0,80.0776,80.1025,79.7615,79.7698,51902.0
2018-10-10 11:40:00,95.9,96.11,95.88,96.06,33203.0,79.7781,79.9528,79.7615,79.9112,33203.0
2018-10-10 11:50:00,96.08,96.12,95.92,95.96,26651.0,79.9278,79.9611,79.7947,79.828,26651.0
2018-10-10 12:00:00,95.93,96.02,95.84,95.92,68905.0,79.8031,79.8779,79.7282,79.7947,68905.0
2018-10-10 12:10:00,95.92,96.18,95.89,96.16,49113.0,79.7947,80.011,79.7698,79.9944,49113.0
2018-10-10 12:20:00,96.17,96.17,95.91,95.95,46054.0,80.0027,80.0027,79.7864,79.8197,46054.0
2018-10-10 12:30:00,95.95,95.95,95.8,95.81,59216.0,79.8197,79.8197,79.6949,79.7032,59216.0
2018-10-10 12:40:00,95.8,95.99,95.77,95.96,38597.0,79.6949,79.853,79.67,79.828,38597.0
2018-10-10 12:50:00,95.96,96.02,95.89,95.9,22707.0,79.828,79.8779,79.7698,79.7781,22707.0
2018-10-10 13:00:00,95.89,95.9,95.69,95.84,94503.0,79.7698,79.7781,79.6034,79.7282,94503.0
2018-10-10 13:10:00,95.84,96.0,95.77,95.97,51221.0,79.7282,79.8613,79.67,79.8363,51221.0
2018-10-10 13:20:00,95.97,95.98,95.8,95.84,29185.0,79.8363,79.8447,79.6949,79.7282,29185.0
2018-10-10 13:30:00,95.84,95.98,95.77,95.98,74768.0,79.7282,79.8447,79.67,79.8447,74768.0
2018-10-10 13:40:00,95.97,95.98,95.87,95.95,55150.0,79.8363,79.8447,79.7531,79.8197,55150.0
2018-10-10 13:50:00,95.95,95.96,95.63,95.69,77356.0,79.8197,79.828,79.5535,79.6034,77356.0
2018-10-10 14:00:00,95.68,95.7,95.42,95.43,196893.0,79.5951,79.6117,79.3788,79.3871,196893.0
2018-10-10 14:10:00,95.42,95.61,95.41,95.54,162991.0,79.3788,79.5369,79.3705,79.4786,162991.0
2018-10-10 14:20:00,95.52,95.57,95.26,95.35,75620.0,79.462,79.5036,79.2457,79.3206,75620.0
2018-10-10 14:30:00,95.35,95.47,95.24,95.29,92696.0,79.3206,79.4204,79.2291,79.2707,92696.0
2018-10-10 14:40:00,95.31,95.52,95.26,95.47,79108.0,79.2873,79.462,79.2457,79.4204,79108.0
2018-10-10 14:50:00,95.47,95.84,95.46,95.75,189343.0,79.4204,79.7282,79.4121,79.6533,189343.0
2018-10-10 15:00:00,95.74,95.75,95.54,95.6,119948.0,79.645,79.6533,79.4786,79.5285,119948.0
2018-10-10 15:10:00,95.6,95.6,95.29,95.37,160472.0,79.5285,79.5285,79.2707,79.3372,160472.0
2018-10-10 15:20:00,95.36,95.7,95.36,95.68,125039.0,79.3289,79.6117,79.3289,79.5951,125039.0
2018-10-10 15:30:00,95.67,95.67,95.27,95.28,204899.0,79.5868,79.5868,79.254,79.2623,204899.0
2018-10-10 15:40:00,95.27,95.7,95.04,95.64,290602.0,79.254,79.6117,79.0627,79.5618,290602.0
2018-10-10 15:50:00,95.64,95.67,94.91,95.08,590562.0,79.5618,79.5868,78.9545,79.096,590562.0
2018-10-11 09:30:00,95.03,95.17,94.31,94.45,249544.0,79.0544,79.1708,78.4554,78.5719,249544.0
2018-10-11 09:40:00,94.45,95.28,94.4,95.19,105376.0,78.5719,79.2623,78.5303,79.1875,105376.0
2018-10-11 09:50:00,95.24,95.63,95.09,95.17,171060.0,79.2291,79.5535,79.1043,79.1708,171060.0
2018-10-11 10:00:00,95.16,95.24,94.75,95.18,86782.0,79.1625,79.2291,78.8214,79.1791,86782.0
2018-10-11 10:10:00,95.17,95.19,94.79,94.96,91553.0,79.1708,79.1875,78.8547,78.9961,91553.0
2018-10-11 10:20:00,94.98,95.11,94.83,94.95,157004.0,79.0128,79.1209,78.888,78.9878,157004.0
2018-10-11 10:30:00,94.93,95.1,94.86,95.0,106424.0,78.9712,79.1126,78.9129,79.0294,106424.0
2018-10-11 10:40:00,95.03,95.16,94.78,94.78,156053.0,79.0544,79.1625,78.8464,78.8464,156053.0
2018-10-11 10:50:00,94.78,95.14,94.77,95.08,155484.0,78.8464,79.1459,78.8381,79.096,155484.0
2018-10-11 11:00:00,95.07,95.09,94.37,94.48,186901.0,79.0876,79.1043,78.5053,78.5968,186901.0
2018-10-11 11:10:00,94.48,94.54,94.15,94.28,84671.0,78.5968,78.6467,78.3223,78.4304,84671.0
2018-10-11 11:20:00,94.28,94.66,94.27,94.49,220571.0,78.4304,78.7466,78.4221,78.6051,220571.0
2018-10-11 11:30:00,94.49,94.5,94.17,94.3,133016.0,78.6051,78.6135,78.3389,78.4471,133016.0
2018-10-11 11:40:00,94.36,94.92,94.36,94.9,209922.0,78.497,78.9629,78.497,78.9462,209922.0
2018-10-11 11:50:00,94.91,95.12,94.75,94.89,94707.0,78.9545,79.1292,78.8214,78.9379,94707.0
2018-10-11 12:00:00,94.9,94.95,94.44,94.46,141072.0,78.9462,78.9878,78.5635,78.5802,141072.0
2018-10-11 12:10:00,94.45,94.71,94.44,94.69,75759.0,78.5719,78.7882,78.5635,78.7715,75759.0
2018-10-11 12:20:00,94.71,95.03,94.71,94.81,112297.0,78.7882,79.0544,78.7882,78.8713,112297.0
2018-10-11 12:30:00,94.8,94.9,94.47,94.53,146983.0,78.863,78.9462,78.5885,78.6384,146983.0
2018-10-11 12:40:00,94.52,94.76,94.41,94.64,106267.0,78.6301,78.8297,78.5386,78.7299,106267.0
2018-10-11 12:50:00,94.64,94.81,94.49,94.77,69920.0,78.7299,78.8713,78.6051,78.8381,69920.0
2018-10-11 13:00:00,94.76,94.76,94.52,94.66,78536.0,78.8297,78.8297,78.6301,78.7466,78536.0
2018-10-11 13:10:00,94.67,94.99,94.6,94.96,41050.0,78.7549,79.0211,78.6966,78.9961,41050.0
2018-10-11 13:20:00,94.96,94.99,94.64,94.73,56000.0,78.9961,79.0211,78.7299,78.8048,56000.0
2018-10-11 13:30:00,94.75,94.81,94.56,94.68,46890.0,78.8214,78.8713,78.6634,78.7632,46890.0
2018-10-11 13:40:00,94.67,94.72,94.42,94.42,72887.0,78.7549,78.7965,78.5469,78.5469,72887.0
2018-10-11 13:50:00,94.41,94.63,94.3,94.61,85390.0,78.5386,78.7216,78.4471,78.705,85390.0
2018-10-11 14:00:00,94.61,94.65,94.32,94.35,66702.0,78.705,78.7382,78.4637,78.4887,66702.0
2018-10-11 14:10:00,94.35,94.39,94.09,94.22,60775.0,78.4887,78.522,78.2724,78.3805,60775.0
2018-10-11 14:20:00,94.21,94.4,94.11,94.21,100205.0,78.3722,78.5303,78.289,78.3722,100205.0
2018-10-11 14:30:00,94.23,94.24,93.62,93.71,112053.0,78.3888,78.3972,77.8814,77.9563,112053.0
2018-10-11 14:40:00,93.68,93.74,92.65,93.3,183795.0,77.9313,77.9812,77.0745,77.6152,183795.0
2018-10-11 14:50:00,93.3,93.55,93.17,93.52,204364.0,77.6152,77.8232,77.507,77.7982,204364.0
2018-10-11 15:00:00,93.49,93.8,93.3,93.41,132638.0,77.7733,78.0311,77.6152,77.7067,132638.0
2018-10-11 15:10:00,93.4,94.15,93.1,94.15,299800.0,77.6984,78.3223,77.4488,78.3223,299800.0
2018-10-11 15:20:00,94.2,94.36,93.98,94.06,133968.0,78.3639,78.497,78.1809,78.2474,133968.0
2018-10-11 15:30:00,94.04,94.05,93.61,93.87,236674.0,78.2308,78.2391,77.8731,78.0894,236674.0
2018-10-11 15:40:00,93.86,93.91,92.99,93.01,287554.0,78.081,78.1226,77.3573,77.3739,287554.0
2018-10-11 15:50:00,93.05,93.55,92.96,93.1,531809.0,77.4072,77.8232,77.3324,77.4488,531809.0
2018-10-12 09:30:00,94.43,94.94,94.07,94.56,203181.0,78.5552,78.9795,78.2557,78.6634,203181.0
2018-10-12 09:40:00,94.53,94.61,94.24,94.39,91608.0,78.6384,78.705,78.3972,78.522,91608.0
2018-10-12 09:50:00,94.4,94.91,94.1,94.91,135680.0,78.5303,78.9545,78.2807,78.9545,135680.0
2018-10-12 10:00:00,94.88,95.1,94.69,95.05,64036.0,78.9296,79.1126,78.7715,79.071,64036.0
2018-10-12 10:10:00,95.02,95.16,94.63,94.75,54958.0,79.046,79.1625,78.7216,78.8214,54958.0
2018-10-12 10:20:00,94.73,94.79,94.31,94.31,60993.0,78.8048,78.8547,78.4554,78.4554,60993.0
2018-10-12 10:30:00,94.31,94.92,94.31,94.84,41017.0,78.4554,78.9629,78.4554,78.8963,41017.0
2018-10-12 10:40:00,94.86,94.87,94.6,94.61,44125.0,78.9129,78.9213,78.6966,78.705,44125.0
2018-10-12 10:50:00,94.63,94.89,94.61,94.63,88675.0,78.7216,78.9379,78.705,78.7216,88675.0
2018-10-12 11:00:00,94.63,94.76,94.49,94.72,106023.0,78.7216,78.8297,78.6051,78.7965,106023.0
2018-10-12 11:10:00,94.72,94.75,94.57,94.59,74753.0,78.7965,78.8214,78.6717,78.6883,74753.0
2018-10-12 11:20:00,94.62,94.73,94.45,94.49,35362.0,78.7133,78.8048,78.5719,78.6051,35362.0
2018-10-12 11:30:00,94.49,94.55,94.36,94.43,52496.0,78.6051,78.6551,78.497,78.5552,52496.0
2018-10-12 11:40:00,94.42,94.43,94.02,94.24,45851.0,78.5469,78.5552,78.2142,78.3972,45851.0
2018-10-12 11:50:00,94.23,94.5,94.19,94.36,46099.0,78.3888,78.6135,78.3556,78.497,46099.0
2018-10-12 12:00:00,94.35,94.37,94.1,94.28,39401.0,78.4887,78.5053,78.2807,78.4304,39401.0
2018-10-12 12:10:00,94.26,94.47,94.18,94.21,27458.0,78.4138,78.5885,78.3473,78.3722,27458.0
2018-10-12 12:20:00,94.19,94.25,93.86,93.91,53020.0,78.3556,78.4055,78.081,78.1226,53020.0
2018-10-12 12:30:00,93.91,94.01,93.68,93.69,56560.0,78.1226,78.2058,77.9313,77.9396,56560.0
2018-10-12 12:40:00,93.71,93.75,93.5,93.54,53581.0,77.9563,77.9895,77.7816,77.8148,53581.0
2018-10-12 12:50:00,93.54,94.07,93.53,94.01,43403.0,77.8148,78.2557,77.8065,78.2058,43403.0
2018-10-12 13:00:00,94.01,94.25,93.76,94.22,47362.0,78.2058,78.4055,77.9979,78.3805,47362.0
2018-10-12 13:10:00,94.22,94.29,93.95,93.97,52046.0,78.3805,78.4388,78.1559,78.1726,52046.0
2018-10-12 13:20:00,94.0,94.21,93.94,93.96,48568.0,78.1975,78.3722,78.1476,78.1642,48568.0
2018-10-12 13:30:00,93.94,93.95,93.66,93.84,40517.0,78.1476,78.1559,77.9147,78.0644,40517.0
2018-10-12 13:40:00,93.85,94.2,93.73,94.2,62452.0,78.0727,78.3639,77.9729,78.3639,62452.0
2018-10-12 13:50:00,94.2,94.22,93.88,93.88,45667.0,78.3639,78.3805,78.0977,78.0977,45667.0
2018-10-12 14:00:00,93.9,93.94,93.7,93.8,45789.0,78.1143,78.1476,77.9479,78.0311,45789.0
2018-10-12 14:10:00,93.79,93.9,93.53,93.87,44946.0,78.0228,78.1143,77.8065,78.0894,44946.0
2018-10-12 14:20:00,93.91,93.98,93.67,93.97,37466.0,78.1226,78.1809,77.923,78.1726,37466.0
2018-10-12 14:30:00,93.96,93.97,93.71,93.78,33863.0,78.1642,78.1726,77.9563,78.0145,33863.0
2018-10-12 14:40:00,93.79,93.85,93.54,93.59,49124.0,78.0228,78.0727,77.8148,77.8564,49124.0
2018-10-12 14:50:00,93.58,94.11,93.58,94.1,45860.0,77.8481,78.289,77.8481,78.2807,45860.0
2018-10-12 15:00:00,94.08,94.31,93.95,94.26,73582.0,78.2641,78.4554,78.1559,78.4138,73582.0
2018-10-12 15:10:00,94.28,94.41,94.12,94.15,60086.0,78.4304,78.5386,78.2973,78.3223,60086.0
2018-10-12 15:20:00,94.16,94.65,94.16,94.62,123120.0,78.3306,78.7382,78.3306,78.7133,123120.0
2018-10-12 15:30:00,94.62,94.81,94.51,94.56,230525.0,78.7133,78.8713,78.6218,78.6634,230525.0
2018-10-12 15:40:00,94.55,94.89,94.55,94.77,279214.0,78.6551,78.9379,78.6551,78.8381,279214.0
2018-10-12 15:50:00,94.78,95.06,94.65,94.67,640957.0,78.8464,79.0793,78.7382,78.7549,640957.0
2018-10-15 09:30:00,93.85,94.31,93.49,93.51,208460.0,78.0727,78.4554,77.7733,77.7899,208460.0
2018-10-15 09:40:00,93.5,93.59,93.23,93.32,166186.0,77.7816,77.8564,77.557,77.6318,166186.0
2018-10-15 09:50:00,93.34,93.55,93.25,93.5,136280.0,77.6485,77.8232,77.5736,77.7816,136280.0
2018-10-15 10:00:00,93.52,93.66,93.39,93.4,122250.0,77.7982,77.9147,77.6901,77.6984,122250.0
2018-10-15 10:10:00,93.4,93.48,93.25,93.43,70837.0,77.6984,77.7649,77.5736,77.7233,70837.0
2018-10-15 10:20:00,93.42,93.78,93.42,93.74,51953.0,77.715,78.0145,77.715,77.9812,51953.0
2018-10-15 10:30:00,93.72,94.24,93.71,94.21,78751.0,77.9646,78.3972,77.9563,78.3722,78751.0
2018-10-15 10:40:00,94.19,94.33,94.12,94.28,47224.0,78.3556,78.472,78.2973,78.4304,47224.0
2018-10-15 10:50:00,94.29,94.44,94.22,94.43,51171.0,78.4388,78.5635,78.3805,78.5552,51171.0
2018-10-15 11:00:00,94.43,94.51,94.32,94.38,81280.0,78.5552,78.6218,78.4637,78.5136,81280.0
2018-10-15 11:10:00,94.38,94.41,94.24,94.3,107098.0,78.5136,78.5386,78.3972,78.4471,107098.0
2018-10-15 11:20:00,94.31,94.62,94.27,94.56,64662.0,78.4554,78.7133,78.4221,78.6634,64662.0
2018-10-15 11:30:00,94.6,94.69,94.51,94.65,35372.0,78.6966,78.7715,78.6218,78.7382,35372.0
2018-10-15 11:40:00,94.66,94.68,94.49,94.61,40211.0,78.7466,78.7632,78.6051,78.705,40211.0
2018-10-15 11:50:00,94.61,94.61,94.26,94.32,46322.0,78.705,78.705,78.4138,78.4637,46322.0
2018-10-15 12:00:00,94.31,94.39,94.18,94.29,49926.0,78.4554,78.522,78.3473,78.4388,49926.0
2018-10-15 12:10:00,94.29,94.34,94.18,94.29,36021.0,78.4388,78.4804,78.3473,78.4388,36021.0
2018-10-15 12:20:00,94.3,94.35,94.16,94.21,69427.0,78.4471,78.4887,78.3306,78.3722,69427.0
2018-10-15 12:30:00,94.2,94.31,94.18,94.2,47666.0,78.3639,78.4554,78.3473,78.3639,47666.0
2018-10-15 12:40:00,94.21,94.22,94.05,94.19,39174.0,78.3722,78.3805,78.2391,78.3556,39174.0
2018-10-15 12:50:00,94.2,94.29,94.16,94.24,111864.0,78.3639,78.4388,78.3306,78.3972,111864.0
2018-10-15 13:00:00,94.23,94.52,94.2,94.49,45226.0,78.3888,78.6301,78.3639,78.6051,45226.0
2018-10-15 13:10:00,94.49,94.59,94.39,94.41,50140.0,78.6051,78.6883,78.522,78.5386,50140.0
2018-10-15 13:20:00,94.4,94.42,94.15,94.23,44673.0,78.5303,78.5469,78.3223,78.3888,44673.0
2018-10-15 13:30:00,94.23,94.56,94.19,94.54,30807.0,78.3888,78.6634,78.3556,78.6467,30807.0
2018-10-15 13:40:00,94.55,94.8,94.55,94.79,49941.0,78.6551,78.863,78.6551,78.8547,49941.0
2018-10-15 13:50:00,94.78,94.78,94.59,94.71,46218.0,78.8464,78.8464,78.6883,78.7882,46218.0
2018-10-15 14:00:00,94.73,94.74,94.48,94.49,33296.0,78.8048,78.8131,78.5968,78.6051,33296.0
2018-10-15 14:10:00,94.52,94.52,94.31,94.38,43613.0,78.6301,78.6301,78.4554,78.5136,43613.0
2018-10-15 14:20:00,94.37,94.49,94.27,94.37,49073.0,78.5053,78.6051,78.4221,78.5053,49073.0
2018-10-15 14:30:00,94.37,94.5,94.31,94.47,35930.0,78.5053,78.6135,78.4554,78.5885,35930.0
2018-10-15 14:40:00,94.47,94.71,94.47,94.7,43782.0,78.5885,78.7882,78.5885,78.7798,43782.0
2018-10-15 14:50:00,94.71,94.82,94.54,94.54,34865.0,78.7882,78.8797,78.6467,78.6467,34865.0
2018-10-15 15:00:00,94.54,94.58,94.33,94.38,62561.0,78.6467,78.68,78.472,78.5136,62561.0
2018-10-15 15:10:00,94.38,94.44,94.24,94.25,71132.0,78.5136,78.5635,78.3972,78.4055,71132.0
2018-10-15 15:20:00,94.25,94.42,94.15,94.17,83028.0,78.4055,78.5469,78.3223,78.3389,83028.0
2018-10-15 15:30:00,94.16,94.19,94.04,94.15,84367.0,78.3306,78.3556,78.2308,78.3223,84367.0
2018-10-15 15:40:00,94.14,94.3,93.98,94.21,161484.0,78.314,78.4471,78.1809,78.3722,161484.0
2018-10-15 15:50:00,94.21,94.26,93.81,93.81,294665.0,78.3722,78.4138,78.0395,78.0395,294665.0
2018-10-16 09:30:00,94.93,95.55,94.83,95.36,237487.0,78.9712,79.4869,78.888,79.3289,237487.0
2018-10-16 09:40:00,95.36,95.55,95.27,95.3,79926.0,79.3289,79.4869,79.254,79.279,79926.0
2018-10-16 09:50:00,95.28,95.37,95.16,95.25,67575.0,79.2623,79.3372,79.1625,79.2374,67575.0
2018-10-16 10:00:00,95.28,95.67,95.26,95.4,79126.0,79.2623,79.5868,79.2457,79.3622,79126.0
2018-10-16 10:10:00,95.38,95.51,95.12,95.22,94641.0,79.3455,79.4537,79.1292,79.2124,94641.0
2018-10-16 10:20:00,95.22,95.32,95.02,95.03,75611.0,79.2124,79.2956,79.046,79.0544,75611.0
2018-10-16 10:30:00,95.01,95.42,94.99,95.4,76988.0,79.0377,79.3788,79.0211,79.3622,76988.0
2018-10-16 10:40:00,95.41,95.61,95.38,95.44,101518.0,79.3705,79.5369,79.3455,79.3954,101518.0
2018-10-16 10:50:00,95.44,95.64,95.44,95.63,69025.0,79.3954,79.5618,79.3954,79.5535,69025.0
2018-10-16 11:00:00,95.63,95.74,95.52,95.66,92377.0,79.5535,79.645,79.462,79.5784,92377.0
2018-10-16 11:10:00,95.65,95.79,95.53,95.79,53527.0,79.5701,79.6866,79.4703,79.6866,53527.0
2018-10-16 11:20:00,95.81,95.84,95.64,95.66,54644.0,79.7032,79.7282,79.5618,79.5784,54644.0
2018-10-16 11:30:00,95.66,95.8,95.53,95.76,80665.0,79.5784,79.6949,79.4703,79.6616,80665.0
2018-10-16 11:40:00,95.77,95.89,95.73,95.87,61641.0,79.67,79.7698,79.6367,79.7531,61641.0
2018-10-16 11:50:00,95.87,95.94,95.79,95.93,151032.0,79.7531,79.8114,79.6866,79.8031,151032.0
2018-10-16 12:00:00,95.95,96.1,95.95,96.09,125944.0,79.8197,79.9445,79.8197,79.9362,125944.0
2018-10-16 12:10:00,96.07,96.13,96.02,96.07,58476.0,79.9195,79.9694,79.8779,79.9195,58476.0
2018-10-16 12:20:00,96.07,96.26,96.04,96.26,55151.0,79.9195,80.0776,79.8946,80.0776,55151.0
2018-10-16 12:30:00,96.25,96.32,96.19,96.21,59782.0,80.0693,80.1275,80.0193,80.036,59782.0
2018-10-16 12:40:00,96.21,96.31,96.19,96.31,53484.0,80.036,80.1192,80.0193,80.1192,53484.0
2018-10-16 12:50:00,96.3,96.41,96.29,96.38,45548.0,80.1109,80.2024,80.1025,80.1774,45548.0
2018-10-16 13:00:00,96.38,96.39,96.14,96.14,47404.0,80.1774,80.1857,79.9778,79.9778,47404.0
2018-10-16 13:10:00,96.14,96.14,96.07,96.12,35130.0,79.9778,79.9778,79.9195,79.9611,35130.0
2018-10-16 13:20:00,96.11,96.19,96.07,96.09,44522.0,79.9528,80.0193,79.9195,79.9362,44522.0
2018-10-16 13:30:00,96.08,96.48,96.08,96.47,61061.0,79.9278,80.2606,79.9278,80.2523,61061.0
2018-10-16 13:40:00,96.46,96.48,96.37,96.41,53579.0,80.244,80.2606,80.1691,80.2024,53579.0
2018-10-16 13:50:00,96.4,96.42,96.23,96.34,59017.0,80.194,80.2107,80.0526,80.1441,59017.0
2018-10-16 14:00:00,96.35,96.6,96.3,96.54,52972.0,80.1525,80.3604,80.1109,80.3105,52972.0
2018-10-16 14:10:00,96.54,96.64,96.49,96.55,81751.0,80.3105,80.3937,80.2689,80.3188,81751.0
2018-10-16 14:20:00,96.55,96.69,96.44,96.68,74684.0,80.3188,80.4353,80.2273,80.427,74684.0
2018-10-16 14:30:00,96.68,96.81,96.68,96.75,118438.0,80.427,80.5351,80.427,80.4852,118438.0
2018-10-16 14:40:00,96.75,96.92,96.7,96.92,107336.0,80.4852,80.6266,80.4436,80.6266,107336.0
2018-10-16 14:50:00,96.92,96.92,96.66,96.66,159903.0,80.6266,80.6266,80.4103,80.4103,159903.0
2018-10-16 15:00:00,96.67,96.69,96.44,96.51,94494.0,80.4187,80.4353,80.2273,80.2856,94494.0
2018-10-16 15:10:00,96.51,96.57,96.45,96.52,85305.0,80.2856,80.3355,80.2356,80.2939,85305.0
2018-10-16 15:20:00,96.51,96.51,96.28,96.31,106822.0,80.2856,80.2856,80.0942,80.1192,106822.0
2018-10-16 15:30:00,96.31,96.34,96.18,96.34,188437.0,80.1192,80.1441,80.011,80.1441,188437.0
2018-10-16 15:40:00,96.34,96.68,96.32,96.68,202257.0,80.1441,80.427,80.1275,80.427,202257.0
2018-10-16 15:50:00,96.68,96.7,96.45,96.54,364558.0,80.427,80.4436,80.2356,80.3105,364558.0
2018-10-17 09:30:00,95.63,96.15,95.33,95.92,270515.0,79.5535,79.9861,79.3039,79.7947,270515.0
2018-10-17 09:40:00,95.93,96.6,95.91,96.53,71951.0,79.8031,80.3604,79.7864,80.3022,71951.0
2018-10-17 09:50:00,96.54,96.84,96.52,96.62,99739.0,80.3105,80.5601,80.2939,80.3771,99739.0
2018-10-17 10:00:00,96.61,96.68,96.37,96.57,91564.0,80.3687,80.427,80.1691,80.3355,91564.0
2018-10-17 10:10:00,96.59,96.61,96.13,96.43,60326.0,80.3521,80.3687,79.9694,80.219,60326.0
2018-10-17 10:20:00,96.4,96.44,96.28,96.39,48893.0,80.194,80.2273,80.0942,80.1857,48893.0
2018-10-17 10:30:00,96.39,96.44,96.31,96.35,60288.0,80.1857,80.2273,80.1192,80.1525,60288.0
2018-10-17 10:40:00,96.36,96.36,96.23,96.28,84040.0,80.1608,80.1608,80.0526,80.0942,84040.0
2018-10-17 10:50:00,96.28,96.29,96.15,96.18,77382.0,80.0942,80.1025,79.9861,80.011,77382.0
2018-10-17 11:00:00,96.18,96.25,96.06,96.16,64662.0,80.011,80.0693,79.9112,79.9944,64662.0
2018-10-17 11:10:00,96.15,96.25,96.13,96.22,49334.0,79.9861,80.0693,79.9694,80.0443,49334.0
2018-10-17 11:20:00,96.23,96.31,96.15,96.3,32673.0,80.0526,80.1192,79.9861,80.1109,32673.0
2018-10-17 11:30:00,96.32,96.37,96.22,96.25,35061.0,80.1275,80.1691,80.0443,80.0693,35061.0
2018-10-17 11:40:00,96.27,96.6,96.27,96.55,52189.0,80.0859,80.3604,80.0859,80.3188,52189.0
2018-10-17 11:50:00,96.54,96.67,96.46,96.63,52199.0,80.3105,80.4187,80.244,80.3854,52199.0
2018-10-17 12:00:00,96.64,96.8,96.58,96.75,64074.0,80.3937,80.5268,80.3438,80.4852,64074.0
2018-10-17 12:10:00,96.77,96.97,96.65,96.9,97839.0,80.5018,80.6682,80.402,80.61,97839.0
2018-10-17 12:20:00,96.9,97.04,96.89,96.89,96595.0,80.61,80.7265,80.6017,80.6017,96595.0
2018-10-17 12:30:00,96.88,96.99,96.75,96.98,67455.0,80.5934,80.6849,80.4852,80.6765,67455.0
2018-10-17 12:40:00,96.98,97.09,96.71,96.71,73200.0,80.6765,80.768,80.4519,80.4519,73200.0
2018-10-17 12:50:00,96.68,96.92,96.65,96.84,31883.0,80.427,80.6266,80.402,80.5601,31883.0
2018-10-17 13:00:00,96.84,97.0,96.79,96.98,56494.0,80.5601,80.6932,80.5185,80.6765,56494.0
2018-10-17 13:10:00,96.98,97.07,96.97,97.02,61113.0,80.6765,80.7514,80.6682,80.7098,61113.0
2018-10-17 13:20:00,97.01,97.07,96.99,97.06,33058.0,80.7015,80.7514,80.6849,80.7431,33058.0
2018-10-17 13:30:00,97.07,97.2,96.98,97.14,52144.0,80.7514,80.8596,80.6765,80.8096,52144.0
2018-10-17 13:40:00,97.16,97.18,97.0,97.01,57154.0,80.8263,80.8429,80.6932,80.7015,57154.0
2018-10-17 13:50:00,97.02,97.08,96.95,97.08,36434.0,80.7098,80.7597,80.6516,80.7597,36434.0
2018-10-17 14:00:00,97.07,97.13,96.87,97.06,90132.0,80.7514,80.8013,80.585,80.7431,90132.0
2018-10-17 14:10:00,97.06,97.06,96.73,96.84,41815.0,80.7431,80.7431,80.4686,80.5601,41815.0
2018-10-17 14:20:00,96.82,96.85,96.59,96.85,112461.0,80.5434,80.5684,80.3521,80.5684,112461.0
2018-10-17 14:30:00,96.83,96.95,96.78,96.87,88510.0,80.5518,80.6516,80.5102,80.585,88510.0
2018-10-17 14:40:00,96.86,97.11,96.86,97.07,50626.0,80.5767,80.7847,80.5767,80.7514,50626.0
2018-10-17 14:50:00,97.07,97.33,97.05,97.28,98525.0,80.7514,80.9677,80.7348,80.9261,98525.0
2018-10-17 15:00:00,97.28,97.28,97.04,97.19,106965.0,80.9261,80.9261,80.7265,80.8512,106965.0
2018-10-17 15:10:00,97.19,97.19,96.93,96.94,81251.0,80.8512,80.8512,80.6349,80.6433,81251.0
2018-10-17 15:20:00,96.95,97.27,96.95,97.23,124167.0,80.6516,80.9178,80.6516,80.8845,124167.0
2018-10-17 15:30:00,97.24,97.24,97.05,97.08,148865.0,80.8928,80.8928,80.7348,80.7597,148865.0
2018-10-17 15:40:00,97.08,97.14,96.9,97.06,156711.0,80.7597,80.8096,80.61,80.7431,156711.0
2018-10-17 15:50:00,97.06,97.4,97.05,97.28,447839.0,80.7431,81.0259,80.7348,80.9261,447839.0
2018-10-18 09:30:00,97.17,97.43,96.8,96.95,103128.0,80.8346,81.0509,80.5268,80.6516,103128.0
2018-10-18 09:40:00,96.95,97.03,96.76,96.8,65644.0,80.6516,80.7181,80.4935,80.5268,65644.0
2018-10-18 09:50:00,96.76,96.76,96.3,96.54,162778.0,80.4935,80.4935,80.1109,80.3105,162778.0
2018-10-18 10:00:00,96.53,96.53,96.3,96.31,73169.0,80.3022,80.3022,80.1109,80.1192,73169.0
2018-10-18 10:10:00,96.27,96.35,96.16,96.27,49417.0,80.0859,80.1525,79.9944,80.0859,49417.0
2018-10-18 10:20:00,96.28,96.55,96.26,96.46,45676.0,80.0942,80.3188,80.0776,80.244,45676.0
2018-10-18 10:30:00,96.48,96.82,96.42,96.7,44630.0,80.2606,80.5434,80.2107,80.4436,44630.0
2018-10-18 10:40:00,96.69,96.73,96.55,96.6,47906.0,80.4353,80.4686,80.3188,80.3604,47906.0
2018-10-18 10:50:00,96.6,96.63,96.42,96.42,57925.0,80.3604,80.3854,80.2107,80.2107,57925.0
2018-10-18 11:00:00,96.43,96.49,96.16,96.21,81667.0,80.219,80.2689,79.9944,80.036,81667.0
2018-10-18 11:10:00,96.2,96.26,96.09,96.15,60047.0,80.0277,80.0776,79.9362,79.9861,60047.0
2018-10-18 11:20:00,96.14,96.15,95.81,95.87,67971.0,79.9778,79.9861,79.7032,79.7531,67971.0
2018-10-18 11:30:00,95.85,95.88,95.43,95.7,67562.0,79.7365,79.7615,79.3871,79.6117,67562.0
2018-10-18 11:40:00,95.74,95.82,95.35,95.62,86987.0,79.645,79.7116,79.3206,79.5452,86987.0
2018-10-18 11:50:00,95.66,95.75,95.48,95.53,72776.0,79.5784,79.6533,79.4287,79.4703,72776.0
2018-10-18 12:00:00,95.53,95.74,95.47,95.59,58676.0,79.4703,79.645,79.4204,79.5202,58676.0
2018-10-18 12:10:00,95.6,95.65,95.46,95.51,47439.0,79.5285,79.5701,79.4121,79.4537,47439.0
2018-10-18 12:20:00,95.5,95.77,95.48,95.64,34974.0,79.4453,79.67,79.4287,79.5618,34974.0
2018-10-18 12:30:00,95.63,95.83,95.55,95.82,50570.0,79.5535,79.7199,79.4869,79.7116,50570.0
2018-10-18 12:40:00,95.83,95.98,95.83,95.88,39824.0,79.7199,79.8447,79.7199,79.7615,39824.0
2018-10-18 12:50:00,95.9,95.92,95.78,95.78,41555.0,79.7781,79.7947,79.6783,79.6783,41555.0
2018-10-18 13:00:00,95.8,95.92,95.67,95.7,47875.0,79.6949,79.7947,79.5868,79.6117,47875.0
2018-10-18 13:10:00,95.7,95.76,95.33,95.33,42990.0,79.6117,79.6616,79.3039,79.3039,42990.0
2018-10-18 13:20:00,95.36,95.4,95.11,95.34,60221.0,79.3289,79.3622,79.1209,79.3122,60221.0
2018-10-18 13:30:00,95.34,95.47,95.17,95.29,54981.0,79.3122,79.4204,79.1708,79.2707,54981.0
2018-10-18 13:40:00,95.27,95.28,95.03,95.21,54069.0,79.254,79.2623,79.0544,79.2041,54069.0
2018-10-18 13:50:00,95.22,95.24,95.02,95.12,45810.0,79.2124,79.2291,79.046,79.1292,45810.0
2018-10-18 14:00:00,95.1,95.52,95.08,95.45,67746.0,79.1126,79.462,79.096,79.4038,67746.0
2018-10-18 14:10:00,95.45,95.55,95.28,95.29,55524.0,79.4038,79.4869,79.2623,79.2707,55524.0
2018-10-18 14:20:00,95.32,95.64,95.31,95.57,68140.0,79.2956,79.5618,79.2873,79.5036,68140.0
2018-10-18 14:30:00,95.56,95.72,95.46,95.53,46663.0,79.4953,79.6284,79.4121,79.4703,46663.0
2018-10-18 14:40:00,95.52,95.8,95.45,95.66,47564.0,79.462,79.6949,79.4038,79.5784,47564.0
2018-10-18 14:50:00,95.67,95.82,95.66,95.68,56445.0,79.5868,79.7116,79.5784,79.5951,56445.0
2018-10-18 15:00:00,95.7,95.79,95.46,95.48,60427.0,79.6117,79.6866,79.4121,79.4287,60427.0
2018-10-18 15:10:00,95.47,95.8,95.34,95.72,91484.0,79.4204,79.6949,79.3122,79.6284,91484.0
2018-10-18 15:20:00,95.73,95.94,95.7,95.9,116962.0,79.6367,79.8114,79.6117,79.7781,116962.0
2018-10-18 15:30:00,95.87,96.0,95.72,96.0,249240.0,79.7531,79.8613,79.6284,79.8613,249240.0
2018-10-18 15:40:00,96.01,96.1,95.86,95.97,218415.0,79.8696,79.9445,79.7448,79.8363,218415.0
2018-10-18 15:50:00,95.96,96.05,95.74,95.95,406570.0,79.828,79.9029,79.645,79.8197,406570.0
2018-10-19 09:30:00,95.66,95.73,95.11,95.7,563531.0,79.5784,79.6367,79.1209,79.6117,563531.0
2018-10-19 09:40:00,95.72,95.72,95.08,95.2,301992.0,79.6284,79.6284,79.096,79.1958,301992.0
2018-10-19 09:50:00,95.23,95.35,95.01,95.21,141430.0,79.2207,79.3206,79.0377,79.2041,141430.0
2018-10-19 10:00:00,95.17,95.8,95.13,95.46,116271.0,79.1708,79.6949,79.1375,79.4121,116271.0
2018-10-19 10:10:00,95.46,95.46,95.31,95.42,141874.0,79.4121,79.4121,79.2873,79.3788,141874.0
2018-10-19 10:20:00,95.44,95.68,95.42,95.42,68063.0,79.3954,79.5951,79.3788,79.3788,68063.0
2018-10-19 10:30:00,95.43,95.75,95.42,95.47,58259.0,79.3871,79.6533,79.3788,79.4204,58259.0
2018-10-19 10:40:00,95.48,95.52,95.21,95.26,119836.0,79.4287,79.462,79.2041,79.2457,119836.0
2018-10-19 10:50:00,95.26,95.3,95.12,95.3,123008.0,79.2457,79.279,79.1292,79.279,123008.0
2018-10-19 11:00:00,95.33,95.42,94.97,94.98,92805.0,79.3039,79.3788,79.0044,79.0128,92805.0
2018-10-19 11:10:00,95.0,95.11,94.9,94.93,54282.0,79.0294,79.1209,78.9462,78.9712,54282.0
2018-10-19 11:20:00,94.93,94.97,94.7,94.73,57407.0,78.9712,79.0044,78.7798,78.8048,57407.0
2018-10-19 11:30:00,94.72,94.78,94.53,94.56,64891.0,78.7965,78.8464,78.6384,78.6634,64891.0
2018-10-19 11:40:00,94.59,94.59,94.37,94.41,63672.0,78.6883,78.6883,78.5053,78.5386,63672.0
2018-10-19 11:50:00,94.4,94.6,94.27,94.53,74786.0,78.5303,78.6966,78.4221,78.6384,74786.0
2018-10-19 12:00:00,94.54,94.62,94.38,94.42,58136.0,78.6467,78.7133,78.5136,78.5469,58136.0
2018-10-19 12:10:00,94.42,94.43,94.26,94.33,80259.0,78.5469,78.5552,78.4138,78.472,80259.0
2018-10-19 12:20:00,94.32,94.33,94.1,94.16,61712.0,78.4637,78.472,78.2807,78.3306,61712.0
2018-10-19 12:30:00,94.18,94.2,93.96,94.06,79516.0,78.3473,78.3639,78.1642,78.2474,79516.0
2018-10-19 12:40:00,94.04,94.2,93.98,94.13,101540.0,78.2308,78.3639,78.1809,78.3057,101540.0
2018-10-19 12:50:00,94.1,94.22,93.89,94.17,95309.0,78.2807,78.3805,78.106,78.3389,95309.0
2018-10-19 13:00:00,94.16,94.2,94.01,94.08,74623.0,78.3306,78.3639,78.2058,78.2641,74623.0
2018-10-19 13:10:00,94.1,94.23,93.97,94.19,84298.0,78.2807,78.3888,78.1726,78.3556,84298.0
2018-10-19 13:20:00,94.2,94.44,94.19,94.44,54915.0,78.3639,78.5635,78.3556,78.5635,54915.0
2018-10-19 13:30:00,94.44,94.51,94.34,94.36,50835.0,78.5635,78.6218,78.4804,78.497,50835.0
2018-10-19 13:40:00,94.36,94.46,94.28,94.37,68154.0,78.497,78.5802,78.4304,78.5053,68154.0
2018-10-19 13:50:00,94.38,94.42,94.15,94.17,39801.0,78.5136,78.5469,78.3223,78.3389,39801.0
2018-10-19 14:00:00,94.15,94.15,93.73,93.86,98356.0,78.3223,78.3223,77.9729,78.081,98356.0
2018-10-19 14:10:00,93.86,93.96,93.69,93.83,147089.0,78.081,78.1642,77.9396,78.0561,147089.0
2018-10-19 14:20:00,93.83,94.13,93.75,94.02,74550.0,78.0561,78.3057,77.9895,78.2142,74550.0
2018-10-19 14:30:00,94.02,94.26,93.97,94.18,95857.0,78.2142,78.4138,78.1726,78.3473,95857.0
2018-10-19 14:40:00,94.19,94.26,93.99,94.21,78987.0,78.3556,78.4138,78.1892,78.3722,78987.0
2018-10-19 14:50:00,94.22,94.3,94.0,94.21,528961.0,78.3805,78.4471,78.1975,78.3722,528961.0
2018-10-19 15:00:00,94.21,94.27,93.99,94.03,111089.0,78.3722,78.4221,78.1892,78.2225,111089.0
2018-10-19 15:10:00,94.03,94.12,93.88,94.11,101514.0,78.2225,78.2973,78.0977,78.289,101514.0
2018-10-19 15:20:00,94.12,94.21,93.97,94.12,113568.0,78.2973,78.3722,78.1726,78.2973,113568.0
2018-10-19 15:30:00,94.13,94.23,93.93,93.93,150200.0,78.3057,78.3888,78.1393,78.1393,150200.0
2018-10-19 15:40:00,93.93,94.1,93.93,94.0,240691.0,78.1393,78.2807,78.1393,78.1975,240691.0
2018-10-19 15:50:00,94.0,94.11,93.86,93.9,430852.0,78.1975,78.289,78.081,78.1143,430852.0
2018-10-22 09:30:00,93.94,94.35,93.67,93.72,129174.0,78.1476,78.4887,77.923,77.9646,129174.0
2018-10-22 09:40:00,93.72,93.8,93.61,93.76,71123.0,77.9646,78.0311,77.8731,77.9979,71123.0
2018-10-22 09:50:00,93.77,93.8,93.19,93.26,120670.0,78.0062,78.0311,77.5237,77.5819,120670.0
2018-10-22 10:00:00,93.24,93.38,93.18,93.23,93634.0,77.5653,77.6817,77.5154,77.557,93634.0
2018-10-22 10:10:00,93.22,93.47,93.09,93.2,69580.0,77.5486,77.7566,77.4405,77.532,69580.0
2018-10-22 10:20:00,93.18,93.18,92.98,93.08,129821.0,77.5154,77.5154,77.349,77.4322,129821.0
2018-10-22 10:30:00,93.08,93.4,92.98,93.33,95821.0,77.4322,77.6984,77.349,77.6401,95821.0
2018-10-22 10:40:00,93.33,93.61,93.33,93.6,130068.0,77.6401,77.8731,77.6401,77.8648,130068.0
2018-10-22 10:50:00,93.6,93.77,93.5,93.5,81561.0,77.8648,78.0062,77.7816,77.7816,81561.0
2018-10-22 11:00:00,93.49,93.6,93.37,93.5,75786.0,77.7733,77.8648,77.6734,77.7816,75786.0
2018-10-22 11:10:00,93.49,93.63,93.39,93.63,86733.0,77.7733,77.8897,77.6901,77.8897,86733.0
2018-10-22 11:20:00,93.62,93.77,93.5,93.56,87742.0,77.8814,78.0062,77.7816,77.8315,87742.0
2018-10-22 11:30:00,93.54,93.58,93.34,93.41,65954.0,77.8148,77.8481,77.6485,77.7067,65954.0
2018-10-22 11:40:00,93.39,93.63,93.33,93.58,121259.0,77.6901,77.8897,77.6401,77.8481,121259.0
2018-10-22 11:50:00,93.58,93.6,93.36,93.41,48872.0,77.8481,77.8648,77.6651,77.7067,48872.0
2018-10-22 12:00:00,93.43,93.58,93.33,93.51,65012.0,77.7233,77.8481,77.6401,77.7899,65012.0
2018-10-22 12:10:00,93.52,93.55,93.35,93.43,53317.0,77.7982,77.8232,77.6568,77.7233,53317.0
2018-10-22 12:20:00,93.44,93.48,93.31,93.48,48882.0,77.7317,77.7649,77.6235,77.7649,48882.0
2018-10-22 12:30:00,93.48,93.55,93.43,93.49,42132.0,77.7649,77.8232,77.7233,77.7733,42132.0
2018-10-22 12:40:00,93.5,93.65,93.5,93.52,41205.0,77.7816,77.9064,77.7816,77.7982,41205.0
2018-10-22 12:50:00,93.52,93.78,93.52,93.74,50593.0,77.7982,78.0145,77.7982,77.9812,50593.0
2018-10-22 13:00:00,93.73,93.86,93.7,93.86,101323.0,77.9729,78.081,77.9479,78.081,101323.0
2018-10-22 13:10:00,93.87,93.91,93.8,93.84,35206.0,78.0894,78.1226,78.0311,78.0644,35206.0
2018-10-22 13:20:00,93.84,93.85,93.58,93.67,37813.0,78.0644,78.0727,77.8481,77.923,37813.0
2018-10-22 13:30:00,93.65,93.78,93.59,93.68,48742.0,77.9064,78.0145,77.8564,77.9313,48742.0
2018-10-22 13:40:00,93.66,93.75,93.5,93.52,50300.0,77.9147,77.9895,77.7816,77.7982,50300.0
2018-10-22 13:50:00,93.54,93.58,93.44,93.56,63065.0,77.8148,77.8481,77.7317,77.8315,63065.0
2018-10-22 14:00:00,93.55,93.74,93.55,93.69,30872.0,77.8232,77.9812,77.8232,77.9396,30872.0
2018-10-22 14:10:00,93.69,93.77,93.61,93.69,38990.0,77.9396,78.0062,77.8731,77.9396,38990.0
2018-10-22 14:20:00,93.69,93.76,93.62,93.64,34009.0,77.9396,77.9979,77.8814,77.898,34009.0
2018-10-22 14:30:00,93.62,93.8,93.6,93.75,38691.0,77.8814,78.0311,77.8648,77.9895,38691.0
2018-10-22 14:40:00,93.76,93.91,93.66,93.88,44193.0,77.9979,78.1226,77.9147,78.0977,44193.0
2018-10-22 14:50:00,93.88,93.89,93.77,93.85,47529.0,78.0977,78.106,78.0062,78.0727,47529.0
2018-10-22 15:00:00,93.83,94.02,93.81,93.95,80760.0,78.0561,78.2142,78.0395,78.1559,80760.0
2018-10-22 15:10:00,93.95,94.06,93.83,93.84,64220.0,78.1559,78.2474,78.0561,78.0644,64220.0
2018-10-22 15:20:00,93.84,93.95,93.82,93.95,69530.0,78.0644,78.1559,78.0478,78.1559,69530.0
2018-10-22 15:30:00,93.95,94.09,93.84,93.85,93039.0,78.1559,78.2724,78.0644,78.0727,93039.0
2018-10-22 15:40:00,93.85,93.85,93.68,93.72,157142.0,78.0727,78.0727,77.9313,77.9646,157142.0
2018-10-22 15:50:00,93.72,93.78,93.58,93.62,343278.0,77.9646,78.0145,77.8481,77.8814,343278.0
2018-10-23 09:30:00,92.5,93.02,92.11,92.91,336092.0,76.9497,77.3823,76.6252,77.2908,336092.0
2018-10-23 09:40:00,92.92,93.2,92.8,92.99,172341.0,77.2991,77.532,77.1992,77.3573,172341.0
2018-10-23 09:50:00,93.02,93.22,92.89,92.92,147266.0,77.3823,77.5486,77.2741,77.2991,147266.0
2018-10-23 10:00:00,92.89,93.01,92.34,92.4,177393.0,77.2741,77.3739,76.8166,76.8665,177393.0
2018-10-23 10:10:00,92.44,92.57,92.06,92.13,95870.0,76.8998,77.0079,76.5837,76.6419,95870.0
2018-10-23 10:20:00,92.13,92.38,92.03,92.25,55305.0,76.6419,76.8499,76.5587,76.7417,55305.0
2018-10-23 10:30:00,92.24,92.27,91.89,92.08,71049.0,76.7334,76.7583,76.4422,76.6003,71049.0
2018-10-23 10:40:00,92.09,92.45,91.95,92.4,103881.0,76.6086,76.9081,76.4921,76.8665,103881.0
2018-10-23 10:50:00,92.42,92.48,92.25,92.41,163953.0,76.8831,76.933,76.7417,76.8748,163953.0
2018-10-23 11:00:00,92.4,92.4,92.08,92.34,81350.0,76.8665,76.8665,76.6003,76.8166,81350.0
2018-10-23 11:10:00,92.35,92.52,92.25,92.43,130683.0,76.8249,76.9663,76.7417,76.8914,130683.0
2018-10-23 11:20:00,92.42,92.47,92.25,92.25,112167.0,76.8831,76.9247,76.7417,76.7417,112167.0
2018-10-23 11:30:00,92.27,92.35,92.15,92.15,77358.0,76.7583,76.8249,76.6585,76.6585,77358.0
2018-10-23 11:40:00,92.14,92.21,92.07,92.09,79689.0,76.6502,76.7084,76.592,76.6086,79689.0
2018-10-23 11:50:00,92.1,92.23,91.94,92.12,107964.0,76.6169,76.7251,76.4838,76.6336,107964.0
2018-10-23 12:00:00,92.12,92.55,92.11,92.5,76079.0,76.6336,76.9913,76.6252,76.9497,76079.0
2018-10-23 12:10:00,92.49,92.55,92.26,92.53,71968.0,76.9414,76.9913,76.75,76.9746,71968.0
2018-10-23 12:20:00,92.55,92.61,92.33,92.55,90353.0,76.9913,77.0412,76.8083,76.9913,90353.0
2018-10-23 12:30:00,92.57,92.81,92.56,92.68,102351.0,77.0079,77.2076,76.9996,77.0994,102351.0
2018-10-23 12:40:00,92.67,92.75,92.59,92.68,111611.0,77.0911,77.1577,77.0246,77.0994,111611.0
2018-10-23 12:50:00,92.69,92.75,92.52,92.6,58049.0,77.1077,77.1577,76.9663,77.0329,58049.0
2018-10-23 13:00:00,92.59,92.91,92.56,92.88,153491.0,77.0246,77.2908,76.9996,77.2658,153491.0
2018-10-23 13:10:00,92.87,93.01,92.8,92.84,62468.0,77.2575,77.3739,77.1992,77.2325,62468.0
2018-10-23 13:20:00,92.83,93.01,92.78,92.87,101914.0,77.2242,77.3739,77.1826,77.2575,101914.0
2018-10-23 13:30:00,92.88,93.07,92.71,92.78,72817.0,77.2658,77.4239,77.1244,77.1826,72817.0
2018-10-23 13:40:00,92.8,92.85,92.7,92.8,54386.0,77.1992,77.2408,77.1161,77.1992,54386.0
2018-10-23 13:50:00,92.79,92.98,92.74,92.81,68376.0,77.1909,77.349,77.1493,77.2076,68376.0
2018-10-23 14:00:00,92.82,92.99,92.75,92.93,68718.0,77.2159,77.3573,77.1577,77.3074,68718.0
2018-10-23 14:10:00,92.93,93.23,92.9,93.19,98268.0,77.3074,77.557,77.2824,77.5237,98268.0
2018-10-23 14:20:00,93.2,93.23,93.05,93.11,78615.0,77.532,77.557,77.4072,77.4571,78615.0
2018-10-23 14:30:00,93.11,93.31,93.09,93.24,78663.0,77.4571,77.6235,77.4405,77.5653,78663.0
2018-10-23 14:40:00,93.21,93.41,93.18,93.41,60614.0,77.5403,77.7067,77.5154,77.7067,60614.0
2018-10-23 14:50:00,93.4,93.51,93.22,93.35,76875.0,77.6984,77.7899,77.5486,77.6568,76875.0
2018-10-23 15:00:00,93.33,93.54,93.27,93.44,154919.0,77.6401,77.8148,77.5902,77.7317,154919.0
2018-10-23 15:10:00,93.43,93.49,93.28,93.42,105203.0,77.7233,77.7733,77.5986,77.715,105203.0
2018-10-23 15:20:00,93.41,93.55,93.34,93.36,121931.0,77.7067,77.8232,77.6485,77.6651,121931.0
2018-10-23 15:30:00,93.38,93.48,93.22,93.25,138470.0,77.6817,77.7649,77.5486,77.5736,138470.0
2018-10-23 15:40:00,93.27,93.37,93.14,93.16,143331.0,77.5902,77.6734,77.4821,77.4987,143331.0
2018-10-23 15:50:00,93.15,93.21,92.97,93.09,344191.0,77.4904,77.5403,77.3407,77.4405,344191.0
2018-10-24 09:30:00,93.12,93.73,92.86,93.67,137765.0,77.4655,77.9729,77.2492,77.923,137765.0
2018-10-24 09:40:00,93.7,93.96,93.61,93.69,120955.0,77.9479,78.1642,77.8731,77.9396,120955.0
2018-10-24 09:50:00,93.68,93.73,93.52,93.53,60630.0,77.9313,77.9729,77.7982,77.8065,60630.0
2018-10-24 10:00:00,93.49,93.56,93.31,93.44,112579.0,77.7733,77.8315,77.6235,77.7317,112579.0
2018-10-24 10:10:00,93.43,93.61,93.41,93.58,78724.0,77.7233,77.8731,77.7067,77.8481,78724.0
2018-10-24 10:20:00,93.58,93.79,93.55,93.72,89742.0,77.8481,78.0228,77.8232,77.9646,89742.0
2018-10-24 10:30:00,93.74,93.86,93.69,93.81,89894.0,77.9812,78.081,77.9396,78.0395,89894.0
2018-10-24 10:40:00,93.76,93.85,93.3,93.37,96441.0,77.9979,78.0727,77.6152,77.6734,96441.0
2018-10-24 10:50:00,93.38,93.41,93.08,93.13,78808.0,77.6817,77.7067,77.4322,77.4738,78808.0
2018-10-24 11:00:00,93.12,93.16,92.55,92.65,142137.0,77.4655,77.4987,76.9913,77.0745,142137.0
2018-10-24 11:10:00,92.63,92.97,92.59,92.84,116349.0,77.0578,77.3407,77.0246,77.2325,116349.0
2018-10-24 11:20:00,92.82,93.04,92.7,92.75,61495.0,77.2159,77.3989,77.1161,77.1577,61495.0
2018-10-24 11:30:00,92.74,92.89,92.7,92.75,49213.0,77.1493,77.2741,77.1161,77.1577,49213.0
2018-10-24 11:40:00,92.79,93.14,92.68,92.99,111127.0,77.1909,77.4821,77.0994,77.3573,111127.0
2018-10-24 11:50:00,92.97,93.35,92.91,93.25,77672.0,77.3407,77.6568,77.2908,77.5736,77672.0
2018-10-24 12:00:00,93.27,93.27,93.04,93.09,31553.0,77.5902,77.5902,77.3989,77.4405,31553.0
2018-10-24 12:10:00,93.11,93.3,93.04,93.06,70681.0,77.4571,77.6152,77.3989,77.4155,70681.0
2018-10-24 12:20:00,93.08,93.16,92.97,93.11,37068.0,77.4322,77.4987,77.3407,77.4571,37068.0
2018-10-24 12:30:00,93.1,93.11,92.82,92.86,46751.0,77.4488,77.4571,77.2159,77.2492,46751.0
2018-10-24 12:40:00,92.85,92.93,92.79,92.84,47172.0,77.2408,77.3074,77.1909,77.2325,47172.0
2018-10-24 12:50:00,92.83,92.99,92.73,92.93,63796.0,77.2242,77.3573,77.141,77.3074,63796.0
2018-10-24 13:00:00,92.93,92.93,92.59,92.62,34697.0,77.3074,77.3074,77.0246,77.0495,34697.0
2018-10-24 13:10:00,92.59,92.89,92.54,92.82,60837.0,77.0246,77.2741,76.983,77.2159,60837.0
2018-10-24 13:20:00,92.82,92.82,92.57,92.63,51418.0,77.2159,77.2159,77.0079,77.0578,51418.0
2018-10-24 13:30:00,92.64,92.75,92.44,92.45,54256.0,77.0661,77.1577,76.8998,76.9081,54256.0
2018-10-24 13:40:00,92.45,92.73,92.45,92.7,55915.0,76.9081,77.141,76.9081,77.1161,55915.0
2018-10-24 13:50:00,92.69,92.72,92.38,92.49,44992.0,77.1077,77.1327,76.8499,76.9414,44992.0
2018-10-24 14:00:00,92.49,92.49,92.22,92.29,55765.0,76.9414,76.9414,76.7168,76.775,55765.0
2018-10-24 14:10:00,92.32,92.48,92.29,92.43,77588.0,76.7999,76.933,76.775,76.8914,77588.0
2018-10-24 14:20:00,92.45,92.9,92.38,92.85,118008.0,76.9081,77.2824,76.8499,77.2408,118008.0
2018-10-24 14:30:00,92.85,93.03,92.85,92.95,163103.0,77.2408,77.3906,77.2408,77.324,163103.0
2018-10-24 14:40:00,92.97,93.0,92.67,92.72,59761.0,77.3407,77.3656,77.0911,77.1327,59761.0
2018-10-24 14:50:00,92.72,92.72,92.5,92.6,61166.0,77.1327,77.1327,76.9497,77.0329,61166.0
2018-10-24 15:00:00,92.58,92.58,92.22,92.4,73016.0,77.0162,77.0162,76.7168,76.8665,73016.0
2018-10-24 15:10:00,92.4,92.59,92.37,92.47,115381.0,76.8665,77.0246,76.8415,76.9247,115381.0
2018-10-24 15:20:00,92.46,92.46,92.05,92.08,103955.0,76.9164,76.9164,76.5753,76.6003,103955.0
2018-10-24 15:30:00,92.07,92.16,91.94,92.12,198634.0,76.592,76.6668,76.4838,76.6336,198634.0
2018-10-24 15:40:00,92.11,92.26,91.95,91.99,240341.0,76.6252,76.75,76.4921,76.5254,240341.0
2018-10-24 15:50:00,91.97,92.03,91.27,91.47,449240.0,76.5088,76.5587,75.9265,76.0928,449240.0
2018-10-25 09:30:00,91.8,91.93,90.96,91.02,153232.0,76.3674,76.4755,75.6686,75.7185,153232.0
2018-10-25 09:40:00,91.06,91.44,90.79,91.39,92894.0,75.7518,76.0679,75.5272,76.0263,92894.0
2018-10-25 09:50:00,91.39,92.0,91.37,91.99,55602.0,76.0263,76.5337,76.0096,76.5254,55602.0
2018-10-25 10:00:00,91.95,91.99,91.67,91.81,222588.0,76.4921,76.5254,76.2592,76.3757,222588.0
2018-10-25 10:10:00,91.83,91.88,91.47,91.55,105174.0,76.3923,76.4339,76.0928,76.1594,105174.0
2018-10-25 10:20:00,91.54,91.74,91.51,91.72,59991.0,76.1511,76.3174,76.1261,76.3008,59991.0
2018-10-25 10:30:00,91.72,91.94,91.7,91.84,105483.0,76.3008,76.4838,76.2842,76.4006,105483.0
2018-10-25 10:40:00,91.86,92.03,91.78,91.87,80102.0,76.4173,76.5587,76.3507,76.4256,80102.0
2018-10-25 10:50:00,91.87,91.95,91.58,91.58,127084.0,76.4256,76.4921,76.1843,76.1843,127084.0
2018-10-25 11:00:00,91.57,91.8,91.56,91.75,74635.0,76.176,76.3674,76.1677,76.3258,74635.0
2018-10-25 11:10:00,91.74,91.86,91.61,91.86,121891.0,76.3174,76.4173,76.2093,76.4173,121891.0
2018-10-25 11:20:00,91.88,92.17,91.86,92.03,96896.0,76.4339,76.6752,76.4173,76.5587,96896.0
2018-10-25 11:30:00,92.03,92.11,91.88,91.91,49828.0,76.5587,76.6252,76.4339,76.4589,49828.0
2018-10-25 11:40:00,91.92,91.98,91.74,91.98,35544.0,76.4672,76.5171,76.3174,76.5171,35544.0
2018-10-25 11:50:00,91.99,92.1,91.85,91.87,43973.0,76.5254,76.6169,76.409,76.4256,43973.0
2018-10-25 12:00:00,91.87,91.91,91.74,91.86,70469.0,76.4256,76.4589,76.3174,76.4173,70469.0
2018-10-25 12:10:00,91.85,91.9,91.56,91.6,51488.0,76.409,76.4505,76.1677,76.201,51488.0
2018-10-25 12:20:00,91.56,91.68,91.44,91.58,61954.0,76.1677,76.2675,76.0679,76.1843,61954.0
2018-10-25 12:30:00,91.57,91.68,91.54,91.64,64999.0,76.176,76.2675,76.1511,76.2343,64999.0
2018-10-25 12:40:00,91.65,91.94,91.61,91.86,53490.0,76.2426,76.4838,76.2093,76.4173,53490.0
2018-10-25 12:50:00,91.87,91.91,91.76,91.77,40646.0,76.4256,76.4589,76.3341,76.3424,40646.0
2018-10-25 13:00:00,91.81,91.85,91.58,91.62,19025.0,76.3757,76.409,76.1843,76.2176,19025.0
2018-10-25 13:10:00,91.65,91.65,91.52,91.56,31580.0,76.2426,76.2426,76.1344,76.1677,31580.0
2018-10-25 13:20:00,91.56,91.75,91.55,91.65,31810.0,76.1677,76.3258,76.1594,76.2426,31810.0
2018-10-25 13:30:00,91.66,92.02,91.64,91.98,39469.0,76.2509,76.5504,76.2343,76.5171,39469.0
2018-10-25 13:40:00,91.97,92.08,91.94,92.06,43621.0,76.5088,76.6003,76.4838,76.5837,43621.0
2018-10-25 13:50:00,92.07,92.07,91.88,91.9,30444.0,76.592,76.592,76.4339,76.4505,30444.0
2018-10-25 14:00:00,91.9,92.0,91.81,91.97,36272.0,76.4505,76.5337,76.3757,76.5088,36272.0
2018-10-25 14:10:00,91.98,92.04,91.89,91.93,75602.0,76.5171,76.567,76.4422,76.4755,75602.0
2018-10-25 14:20:00,91.94,92.08,91.89,92.06,68975.0,76.4838,76.6003,76.4422,76.5837,68975.0
2018-10-25 14:30:00,92.06,92.33,92.03,92.25,114614.0,76.5837,76.8083,76.5587,76.7417,114614.0
2018-10-25 14:40:00,92.26,92.29,92.09,92.19,187198.0,76.75,76.775,76.6086,76.6918,187198.0
2018-10-25 14:50:00,92.19,92.2,92.07,92.09,57502.0,76.6918,76.7001,76.592,76.6086,57502.0
2018-10-25 15:00:00,92.11,92.14,92.02,92.11,59852.0,76.6252,76.6502,76.5504,76.6252,59852.0
2018-10-25 15:10:00,92.11,92.41,92.1,92.37,104294.0,76.6252,76.8748,76.6169,76.8415,104294.0
2018-10-25 15:20:00,92.36,92.38,92.13,92.27,84112.0,76.8332,76.8499,76.6419,76.7583,84112.0
2018-10-25 15:30:00,92.27,92.36,91.98,92.04,108020.0,76.7583,76.8332,76.5171,76.567,108020.0
2018-10-25 15:40:00,92.03,92.1,91.82,91.85,159312.0,76.5587,76.6169,76.384,76.409,159312.0
2018-10-25 15:50:00,91.85,91.85,91.58,91.76,408913.0,76.409,76.409,76.1843,76.3341,408913.0
2018-10-26 09:30:00,91.03,91.73,90.73,90.91,110403.0,75.7268,76.3091,75.4772,75.627,110403.0
2018-10-26 09:40:00,90.91,91.15,90.8,90.95,70800.0,75.627,75.8266,75.5355,75.6603,70800.0
2018-10-26 09:50:00,90.87,90.88,90.26,90.35,97029.0,75.5937,75.602,75.0863,75.1611,97029.0
2018-10-26 10:00:00,90.36,90.37,89.63,89.89,149688.0,75.1694,75.1778,74.5622,74.7785,149688.0
2018-10-26 10:10:00,89.89,90.1,89.74,90.08,132809.0,74.7785,74.9531,74.6537,74.9365,132809.0
2018-10-26 10:20:00,90.11,90.24,89.95,90.06,74030.0,74.9615,75.0696,74.8284,74.9199,74030.0
2018-10-26 10:30:00,90.06,90.06,89.53,89.65,118103.0,74.9199,74.9199,74.479,74.5788,118103.0
2018-10-26 10:40:00,89.65,89.73,89.29,89.42,99346.0,74.5788,74.6454,74.2793,74.3875,99346.0
2018-10-26 10:50:00,89.45,89.65,89.14,89.19,88384.0,74.4124,74.5788,74.1545,74.1961,88384.0
2018-10-26 11:00:00,89.18,89.52,89.08,89.39,84779.0,74.1878,74.4707,74.1046,74.3625,84779.0
2018-10-26 11:10:00,89.41,89.64,89.35,89.44,71411.0,74.3791,74.5705,74.3292,74.4041,71411.0
2018-10-26 11:20:00,89.44,89.8,89.39,89.68,136957.0,74.4041,74.7036,74.3625,74.6038,136957.0
2018-10-26 11:30:00,89.69,90.1,89.69,89.98,147726.0,74.6121,74.9531,74.6121,74.8533,147726.0
2018-10-26 11:40:00,89.97,90.15,89.82,89.94,99193.0,74.845,74.9947,74.7202,74.82,99193.0
2018-10-26 11:50:00,89.97,90.22,89.91,89.91,75818.0,74.845,75.053,74.7951,74.7951,75818.0
2018-10-26 12:00:00,89.92,90.31,89.85,90.18,82782.0,74.8034,75.1278,74.7452,75.0197,82782.0
2018-10-26 12:10:00,90.18,90.18,89.92,90.12,66452.0,75.0197,75.0197,74.8034,74.9698,66452.0
2018-10-26 12:20:00,90.1,90.57,90.1,90.54,71592.0,74.9531,75.3441,74.9531,75.3192,71592.0
2018-10-26 12:30:00,90.54,90.78,90.46,90.71,95750.0,75.3192,75.5188,75.2526,75.4606,95750.0
2018-10-26 12:40:00,90.71,91.05,90.66,91.05,137865.0,75.4606,75.7434,75.419,75.7434,137865.0
2018-10-26 12:50:00,91.03,91.04,90.7,90.7,63077.0,75.7268,75.7351,75.4523,75.4523,63077.0
2018-10-26 13:00:00,90.73,91.05,90.68,90.68,60182.0,75.4772,75.7434,75.4356,75.4356,60182.0
2018-10-26 13:10:00,90.7,90.81,90.55,90.73,73507.0,75.4523,75.5438,75.3275,75.4772,73507.0
2018-10-26 13:20:00,90.72,90.8,90.57,90.57,37981.0,75.4689,75.5355,75.3441,75.3441,37981.0
2018-10-26 13:30:00,90.56,90.56,90.28,90.36,43290.0,75.3358,75.3358,75.1029,75.1694,43290.0
2018-10-26 13:40:00,90.38,90.71,90.37,90.62,50593.0,75.1861,75.4606,75.1778,75.3857,50593.0
2018-10-26 13:50:00,90.63,90.85,90.52,90.81,47125.0,75.3941,75.5771,75.3025,75.5438,47125.0
2018-10-26 14:00:00,90.82,90.9,90.44,90.52,58709.0,75.5521,75.6187,75.236,75.3025,58709.0
2018-10-26 14:10:00,90.51,90.62,90.33,90.42,64664.0,75.2942,75.3857,75.1445,75.2194,64664.0
2018-10-26 14:20:00,90.42,90.57,90.23,90.46,72238.0,75.2194,75.3441,75.0613,75.2526,72238.0
2018-10-26 14:30:00,90.46,90.71,90.43,90.5,85226.0,75.2526,75.4606,75.2277,75.2859,85226.0
2018-10-26 14:40:00,90.51,90.58,90.12,90.18,83738.0,75.2942,75.3525,74.9698,75.0197,83738.0
2018-10-26 14:50:00,90.17,90.23,89.69,89.81,123557.0,75.0114,75.0613,74.6121,74.7119,123557.0
2018-10-26 15:00:00,89.81,89.82,89.0,89.69,210137.0,74.7119,74.7202,74.0381,74.6121,210137.0
2018-10-26 15:10:00,89.67,89.82,89.46,89.76,188056.0,74.5954,74.7202,74.4207,74.6703,188056.0
2018-10-26 15:20:00,89.75,89.97,89.66,89.8,241290.0,74.662,74.845,74.5871,74.7036,241290.0
2018-10-26 15:30:00,89.79,90.04,89.46,89.83,292729.0,74.6953,74.9032,74.4207,74.7285,292729.0
2018-10-26 15:40:00,89.82,90.17,89.5,90.01,408782.0,74.7202,75.0114,74.454,74.8783,408782.0
2018-10-26 15:50:00,90.03,90.41,89.57,89.75,604637.0,74.8949,75.211,74.5122,74.662,604637.0
2018-10-29 09:30:00,91.09,91.48,90.48,90.9,132239.0,75.7767,76.1012,75.2693,75.6187,132239.0
2018-10-29 09:40:00,90.93,91.05,90.63,90.69,120566.0,75.6436,75.7434,75.3941,75.444,120566.0
2018-10-29 09:50:00,90.7,90.78,90.51,90.51,77807.0,75.4523,75.5188,75.2942,75.2942,77807.0
2018-10-29 10:00:00,90.53,91.02,90.53,90.85,77556.0,75.3109,75.7185,75.3109,75.5771,77556.0
2018-10-29 10:10:00,90.86,91.16,90.8,91.12,81952.0,75.5854,75.835,75.5355,75.8017,81952.0
2018-10-29 10:20:00,91.12,91.17,90.95,90.95,61229.0,75.8017,75.8433,75.6603,75.6603,61229.0
2018-10-29 10:30:00,90.97,91.0,90.67,90.73,85560.0,75.6769,75.7018,75.4273,75.4772,85560.0
2018-10-29 10:40:00,90.73,90.97,90.69,90.75,75134.0,75.4772,75.6769,75.444,75.4939,75134.0
2018-10-29 10:50:00,90.74,90.85,90.6,90.63,151273.0,75.4856,75.5771,75.3691,75.3941,151273.0
2018-10-29 11:00:00,90.64,90.74,90.55,90.57,100617.0,75.4024,75.4856,75.3275,75.3441,100617.0
2018-10-29 11:10:00,90.57,90.62,90.21,90.31,92485.0,75.3441,75.3857,75.0447,75.1278,92485.0
2018-10-29 11:20:00,90.31,90.72,90.28,90.7,69700.0,75.1278,75.4689,75.1029,75.4523,69700.0
2018-10-29 11:30:00,90.7,90.76,90.51,90.69,56388.0,75.4523,75.5022,75.2942,75.444,56388.0
2018-10-29 11:40:00,90.68,90.83,90.61,90.74,40076.0,75.4356,75.5604,75.3774,75.4856,40076.0
2018-10-29 11:50:00,90.74,90.79,90.35,90.38,61637.0,75.4856,75.5272,75.1611,75.1861,61637.0
2018-10-29 12:00:00,90.38,90.44,90.28,90.29,81546.0,75.1861,75.236,75.1029,75.1112,81546.0
2018-10-29 12:10:00,90.27,90.42,90.21,90.29,55806.0,75.0946,75.2194,75.0447,75.1112,55806.0
2018-10-29 12:20:00,90.3,90.36,90.07,90.24,105092.0,75.1195,75.1694,74.9282,75.0696,105092.0
2018-10-29 12:30:00,90.26,90.4,90.11,90.39,121552.0,75.0863,75.2027,74.9615,75.1944,121552.0
2018-10-29 12:40:00,90.38,90.56,90.37,90.43,79598.0,75.1861,75.3358,75.1778,75.2277,79598.0
2018-10-29 12:50:00,90.44,90.52,90.2,90.33,81534.0,75.236,75.3025,75.0363,75.1445,81534.0
2018-10-29 13:00:00,90.32,90.65,90.32,90.65,67982.0,75.1362,75.4107,75.1362,75.4107,67982.0
2018-10-29 13:10:00,90.65,90.66,90.46,90.5,37792.0,75.4107,75.419,75.2526,75.2859,37792.0
2018-10-29 13:20:00,90.5,90.66,90.37,90.39,62578.0,75.2859,75.419,75.1778,75.1944,62578.0
2018-10-29 13:30:00,90.37,90.68,90.37,90.6,63154.0,75.1778,75.4356,75.1778,75.3691,63154.0
2018-10-29 13:40:00,90.58,90.71,90.43,90.56,43755.0,75.3525,75.4606,75.2277,75.3358,43755.0
2018-10-29 13:50:00,90.53,90.71,90.45,90.46,52219.0,75.3109,75.4606,75.2443,75.2526,52219.0
2018-10-29 14:00:00,90.42,90.46,90.26,90.34,61766.0,75.2194,75.2526,75.0863,75.1528,61766.0
2018-10-29 14:10:00,90.36,90.36,89.97,90.17,133756.0,75.1694,75.1694,74.845,75.0114,133756.0
2018-10-29 14:20:00,90.19,90.27,90.01,90.02,92934.0,75.028,75.0946,74.8783,74.8866,92934.0
2018-10-29 14:30:00,90.0,90.01,89.72,89.76,195799.0,74.87,74.8783,74.637,74.6703,195799.0
2018-10-29 14:40:00,89.76,89.92,89.69,89.73,146477.0,74.6703,74.8034,74.6121,74.6454,146477.0
2018-10-29 14:50:00,89.72,89.81,89.54,89.64,107032.0,74.637,74.7119,74.4873,74.5705,107032.0
2018-10-29 15:00:00,89.64,89.65,89.25,89.35,158502.0,74.5705,74.5788,74.246,74.3292,158502.0
2018-10-29 15:10:00,89.35,89.41,88.97,89.29,142844.0,74.3292,74.3791,74.0131,74.2793,142844.0
2018-10-29 15:20:00,89.28,89.3,89.0,89.06,156424.0,74.271,74.2876,74.0381,74.088,156424.0
2018-10-29 15:30:00,89.06,89.12,88.86,88.98,305614.0,74.088,74.1379,73.9216,74.0214,305614.0
2018-10-29 15:40:00,88.97,89.36,88.44,89.25,293571.0,74.0131,74.3376,73.5722,74.246,293571.0
2018-10-29 15:50:00,89.25,89.51,89.03,89.47,488460.0,74.246,74.4623,74.063,74.4291,488460.0
2018-10-30 09:30:00,89.65,89.95,89.46,89.65,133783.0,74.5788,74.8284,74.4207,74.5788,133783.0
2018-10-30 09:40:00,89.68,90.01,89.65,89.98,79774.0,74.6038,74.8783,74.5788,74.8533,79774.0
2018-10-30 09:50:00,89.97,90.62,89.92,90.46,102370.0,74.845,75.3857,74.8034,75.2526,102370.0
2018-10-30 10:00:00,90.46,90.55,90.2,90.21,88556.0,75.2526,75.3275,75.0363,75.0447,88556.0
2018-10-30 10:10:00,90.2,90.39,90.11,90.22,118277.0,75.0363,75.1944,74.9615,75.053,118277.0
2018-10-30 10:20:00,90.22,90.36,90.13,90.16,57249.0,75.053,75.1694,74.9781,75.0031,57249.0
2018-10-30 10:30:00,90.17,90.33,89.99,90.11,60344.0,75.0114,75.1445,74.8616,74.9615,60344.0
2018-10-30 10:40:00,90.11,90.11,89.88,90.08,59997.0,74.9615,74.9615,74.7701,74.9365,59997.0
2018-10-30 10:50:00,90.06,90.14,89.62,89.68,85735.0,74.9199,74.9864,74.5538,74.6038,85735.0
2018-10-30 11:00:00,89.68,89.9,89.56,89.83,79602.0,74.6038,74.7868,74.5039,74.7285,79602.0
2018-10-30 11:10:00,89.81,89.84,89.61,89.76,125230.0,74.7119,74.7369,74.5455,74.6703,125230.0
2018-10-30 11:20:00,89.75,90.05,89.61,90.01,121153.0,74.662,74.9116,74.5455,74.8783,121153.0
2018-10-30 11:30:00,90.02,90.2,89.96,90.06,59037.0,74.8866,75.0363,74.8367,74.9199,59037.0
2018-10-30 11:40:00,90.04,90.21,89.95,90.16,70574.0,74.9032,75.0447,74.8284,75.0031,70574.0
2018-10-30 11:50:00,90.15,90.16,89.87,89.89,77411.0,74.9947,75.0031,74.7618,74.7785,77411.0
2018-10-30 12:00:00,89.91,90.12,89.84,90.0,78843.0,74.7951,74.9698,74.7369,74.87,78843.0
2018-10-30 12:10:00,90.03,90.08,89.69,89.78,126779.0,74.8949,74.9365,74.6121,74.6869,126779.0
2018-10-30 12:20:00,89.81,89.82,89.64,89.77,103308.0,74.7119,74.7202,74.5705,74.6786,103308.0
2018-10-30 12:30:00,89.77,89.78,89.56,89.57,102382.0,74.6786,74.6869,74.5039,74.5122,102382.0
2018-10-30 12:40:00,89.56,89.73,89.48,89.73,85176.0,74.5039,74.6454,74.4374,74.6454,85176.0
2018-10-30 12:50:00,89.7,89.73,89.26,89.27,98562.0,74.6204,74.6454,74.2544,74.2627,98562.0
2018-10-30 13:00:00,89.27,89.47,89.26,89.43,57718.0,74.2627,74.4291,74.2544,74.3958,57718.0
2018-10-30 13:10:00,89.42,89.56,89.24,89.48,161655.0,74.3875,74.5039,74.2377,74.4374,161655.0
2018-10-30 13:20:00,89.44,89.59,89.27,89.28,52910.0,74.4041,74.5289,74.2627,74.271,52910.0
2018-10-30 13:30:00,89.28,89.37,89.16,89.28,54377.0,74.271,74.3459,74.1712,74.271,54377.0
2018-10-30 13:40:00,89.28,89.54,89.27,89.52,51088.0,74.271,74.4873,74.2627,74.4707,51088.0
2018-10-30 13:50:00,89.52,89.68,89.42,89.65,37286.0,74.4707,74.6038,74.3875,74.5788,37286.0
2018-10-30 14:00:00,89.65,89.72,89.3,89.32,77229.0,74.5788,74.637,74.2876,74.3043,77229.0
2018-10-30 14:10:00,89.3,89.44,89.24,89.31,58276.0,74.2876,74.4041,74.2377,74.296,58276.0
2018-10-30 14:20:00,89.34,89.59,89.33,89.41,58317.0,74.3209,74.5289,74.3126,74.3791,58317.0
2018-10-30 14:30:00,89.41,89.63,89.28,89.52,142140.0,74.3791,74.5622,74.271,74.4707,142140.0
2018-10-30 14:40:00,89.55,89.56,89.41,89.51,53283.0,74.4956,74.5039,74.3791,74.4623,53283.0
2018-10-30 14:50:00,89.52,90.01,89.49,89.93,100493.0,74.4707,74.8783,74.4457,74.8117,100493.0
2018-10-30 15:00:00,89.94,89.97,89.68,89.94,85394.0,74.82,74.845,74.6038,74.82,85394.0
2018-10-30 15:10:00,89.94,90.28,89.94,90.05,167854.0,74.82,75.1029,74.82,74.9116,167854.0
2018-10-30 15:20:00,90.04,90.25,89.92,90.23,166967.0,74.9032,75.0779,74.8034,75.0613,166967.0
2018-10-30 15:30:00,90.23,90.32,90.07,90.07,198313.0,75.0613,75.1362,74.9282,74.9282,198313.0
2018-10-30 15:40:00,90.08,90.27,90.01,90.15,183946.0,74.9365,75.0946,74.8783,74.9947,183946.0
2018-10-30 15:50:00,90.14,90.45,90.14,90.27,417309.0,74.9864,75.2443,74.9864,75.0946,417309.0
2018-10-31 09:30:00,91.0,91.26,90.16,90.5,179274.0,75.7018,75.9181,75.0031,75.2859,179274.0
2018-10-31 09:40:00,90.5,90.68,90.4,90.65,132370.0,75.2859,75.4356,75.2027,75.4107,132370.0
2018-10-31 09:50:00,90.66,90.94,90.65,90.92,118914.0,75.419,75.6519,75.4107,75.6353,118914.0
2018-10-31 10:00:00,90.93,91.1,90.84,90.94,123649.0,75.6436,75.785,75.5687,75.6519,123649.0
2018-10-31 10:10:00,90.95,90.98,90.72,90.78,98594.0,75.6603,75.6852,75.4689,75.5188,98594.0
2018-10-31 10:20:00,90.77,91.14,90.73,91.14,92778.0,75.5105,75.8183,75.4772,75.8183,92778.0
2018-10-31 10:30:00,91.14,91.36,91.11,91.22,94643.0,75.8183,76.0013,75.7934,75.8849,94643.0
2018-10-31 10:40:00,91.23,91.29,90.95,90.96,123809.0,75.8932,75.9431,75.6603,75.6686,123809.0
2018-10-31 10:50:00,90.98,91.02,90.85,90.98,110003.0,75.6852,75.7185,75.5771,75.6852,110003.0
2018-10-31 11:00:00,90.99,91.03,90.7,90.71,106754.0,75.6935,75.7268,75.4523,75.4606,106754.0
2018-10-31 11:10:00,90.73,90.84,90.59,90.67,142186.0,75.4772,75.5687,75.3608,75.4273,142186.0
2018-10-31 11:20:00,90.68,90.87,90.64,90.72,110121.0,75.4356,75.5937,75.4024,75.4689,110121.0
2018-10-31 11:30:00,90.72,90.73,90.4,90.63,74974.0,75.4689,75.4772,75.2027,75.3941,74974.0
2018-10-31 11:40:00,90.65,90.67,90.38,90.44,71295.0,75.4107,75.4273,75.1861,75.236,71295.0
2018-10-31 11:50:00,90.43,90.63,90.42,90.54,96049.0,75.2277,75.3941,75.2194,75.3192,96049.0
2018-10-31 12:00:00,90.55,90.65,90.41,90.46,68646.0,75.3275,75.4107,75.211,75.2526,68646.0
2018-10-31 12:10:00,90.45,90.59,90.4,90.48,132750.0,75.2443,75.3608,75.2027,75.2693,132750.0
2018-10-31 12:20:00,90.48,90.48,90.33,90.33,44318.0,75.2693,75.2693,75.1445,75.1445,44318.0
2018-10-31 12:30:00,90.32,90.42,90.31,90.39,67753.0,75.1362,75.2194,75.1278,75.1944,67753.0
2018-10-31 12:40:00,90.39,90.67,90.27,90.6,67754.0,75.1944,75.4273,75.0946,75.3691,67754.0
2018-10-31 12:50:00,90.6,90.83,90.58,90.67,57655.0,75.3691,75.5604,75.3525,75.4273,57655.0
2018-10-31 13:00:00,90.68,90.71,90.52,90.55,66164.0,75.4356,75.4606,75.3025,75.3275,66164.0
2018-10-31 13:10:00,90.54,90.8,90.54,90.71,68136.0,75.3192,75.5355,75.3192,75.4606,68136.0
2018-10-31 13:20:00,90.71,90.78,90.48,90.5,116060.0,75.4606,75.5188,75.2693,75.2859,116060.0
2018-10-31 13:30:00,90.5,90.5,90.25,90.32,126870.0,75.2859,75.2859,75.0779,75.1362,126870.0
2018-10-31 13:40:00,90.32,90.55,90.27,90.51,174465.0,75.1362,75.3275,75.0946,75.2942,174465.0
2018-10-31 13:50:00,90.51,90.54,90.39,90.39,124655.0,75.2942,75.3192,75.1944,75.1944,124655.0
2018-10-31 14:00:00,90.4,90.58,90.36,90.57,281588.0,75.2027,75.3525,75.1694,75.3441,281588.0
2018-10-31 14:10:00,90.57,90.73,90.56,90.72,216088.0,75.3441,75.4772,75.3358,75.4689,216088.0
2018-10-31 14:20:00,90.72,90.72,90.4,90.55,123128.0,75.4689,75.4689,75.2027,75.3275,123128.0
2018-10-31 14:30:00,90.55,90.6,90.43,90.5,87313.0,75.3275,75.3691,75.2277,75.2859,87313.0
2018-10-31 14:40:00,90.5,90.62,90.49,90.58,106739.0,75.2859,75.3857,75.2776,75.3525,106739.0
2018-10-31 14:50:00,90.57,90.65,90.51,90.62,97415.0,75.3441,75.4107,75.2942,75.3857,97415.0
2018-10-31 15:00:00,90.62,90.67,90.5,90.51,122880.0,75.3857,75.4273,75.2859,75.2942,122880.0
2018-10-31 15:10:00,90.52,90.66,90.48,90.54,125598.0,75.3025,75.419,75.2693,75.3192,125598.0
2018-10-31 15:20:00,90.55,90.66,90.24,90.39,280724.0,75.3275,75.419,75.0696,75.1944,280724.0
2018-10-31 15:30:00,90.37,90.44,90.15,90.16,191121.0,75.1778,75.236,74.9947,75.0031,191121.0
2018-10-31 15:40:00,90.16,90.29,89.84,89.93,268702.0,75.0031,75.1112,74.7369,74.8117,268702.0
2018-10-31 15:50:00,89.93,89.98,89.75,89.81,678385.0,74.8117,74.8533,74.662,74.7119,678385.0
2018-11-01 09:30:00,90.13,90.9,90.0,90.75,269239.0,74.9781,75.6187,74.87,75.4939,269239.0
2018-11-01 09:40:00,90.75,90.85,90.39,90.55,144825.0,75.4939,75.5771,75.1944,75.3275,144825.0
2018-11-01 09:50:00,90.55,90.95,90.55,90.8,96216.0,75.3275,75.6603,75.3275,75.5355,96216.0
2018-11-01 10:00:00,90.79,90.95,90.64,90.91,163113.0,75.5272,75.6603,75.4024,75.627,163113.0
2018-11-01 10:10:00,90.92,91.34,90.92,91.24,145793.0,75.6353,75.9847,75.6353,75.9015,145793.0
2018-11-01 10:20:00,91.26,91.35,91.15,91.3,92426.0,75.9181,75.993,75.8266,75.9514,92426.0
2018-11-01 10:30:00,91.35,91.77,91.29,91.71,166678.0,75.993,76.3424,75.9431,76.2925,166678.0
2018-11-01 10:40:00,91.72,91.75,91.54,91.68,77568.0,76.3008,76.3258,76.1511,76.2675,77568.0
2018-11-01 10:50:00,91.68,91.91,91.67,91.9,85434.0,76.2675,76.4589,76.2592,76.4505,85434.0
2018-11-01 11:00:00,91.91,91.95,91.7,91.78,94400.0,76.4589,76.4921,76.2842,76.3507,94400.0
2018-11-01 11:10:00,91.78,91.85,91.65,91.75,72171.0,76.3507,76.409,76.2426,76.3258,72171.0
2018-11-01 11:20:00,91.76,91.8,91.63,91.77,69478.0,76.3341,76.3674,76.2259,76.3424,69478.0
2018-11-01 11:30:00,91.77,91.82,91.47,91.52,76914.0,76.3424,76.384,76.0928,76.1344,76914.0
2018-11-01 11:40:00,91.53,91.54,91.33,91.5,68964.0,76.1427,76.1511,75.9764,76.1178,68964.0
2018-11-01 11:50:00,91.52,91.68,91.36,91.42,74211.0,76.1344,76.2675,76.0013,76.0512,74211.0
2018-11-01 12:00:00,91.42,91.56,91.33,91.51,46054.0,76.0512,76.1677,75.9764,76.1261,46054.0
2018-11-01 12:10:00,91.5,91.51,91.24,91.24,58769.0,76.1178,76.1261,75.9015,75.9015,58769.0
2018-11-01 12:20:00,91.23,91.36,91.19,91.33,52541.0,75.8932,76.0013,75.8599,75.9764,52541.0
2018-11-01 12:30:00,91.32,91.46,91.28,91.44,61203.0,75.9681,76.0845,75.9348,76.0679,61203.0
2018-11-01 12:40:00,91.43,91.44,91.22,91.42,45623.0,76.0596,76.0679,75.8849,76.0512,45623.0
2018-11-01 12:50:00,91.42,91.52,91.38,91.52,37140.0,76.0512,76.1344,76.018,76.1344,37140.0
2018-11-01 13:00:00,91.53,91.58,91.27,91.33,73038.0,76.1427,76.1843,75.9265,75.9764,73038.0
2018-11-01 13:10:00,91.34,91.51,91.34,91.46,116343.0,75.9847,76.1261,75.9847,76.0845,116343.0
2018-11-01 13:20:00,91.46,91.56,91.44,91.53,44759.0,76.0845,76.1677,76.0679,76.1427,44759.0
2018-11-01 13:30:00,91.55,91.6,91.45,91.45,44579.0,76.1594,76.201,76.0762,76.0762,44579.0
2018-11-01 13:40:00,91.46,91.54,91.35,91.4,50397.0,76.0845,76.1511,75.993,76.0346,50397.0
2018-11-01 13:50:00,91.41,91.47,91.3,91.34,50086.0,76.0429,76.0928,75.9514,75.9847,50086.0
2018-11-01 14:00:00,91.34,91.36,91.07,91.14,63747.0,75.9847,76.0013,75.7601,75.8183,63747.0
2018-11-01 14:10:00,91.14,91.36,91.13,91.29,67434.0,75.8183,76.0013,75.81,75.9431,67434.0
2018-11-01 14:20:00,91.3,91.4,91.19,91.2,61087.0,75.9514,76.0346,75.8599,75.8682,61087.0
2018-11-01 14:30:00,91.21,91.3,91.14,91.23,63957.0,75.8765,75.9514,75.8183,75.8932,63957.0
2018-11-01 14:40:00,91.22,91.28,91.16,91.27,60255.0,75.8849,75.9348,75.835,75.9265,60255.0
2018-11-01 14:50:00,91.27,91.36,91.19,91.35,195872.0,75.9265,76.0013,75.8599,75.993,195872.0
2018-11-01 15:00:00,91.34,91.35,91.15,91.24,76924.0,75.9847,75.993,75.8266,75.9015,76924.0
2018-11-01 15:10:00,91.24,91.4,91.23,91.26,84545.0,75.9015,76.0346,75.8932,75.9181,84545.0
2018-11-01 15:20:00,91.27,91.35,91.18,91.34,131162.0,75.9265,75.993,75.8516,75.9847,131162.0
2018-11-01 15:30:00,91.34,91.44,91.3,91.41,124586.0,75.9847,76.0679,75.9514,76.0429,124586.0
2018-11-01 15:40:00,91.4,91.58,91.35,91.49,154909.0,76.0346,76.1843,75.993,76.1095,154909.0
2018-11-01 15:50:00,91.48,91.63,91.45,91.52,340686.0,76.1012,76.2259,76.0762,76.1344,340686.0
2018-11-02 09:30:00,91.89,92.66,91.89,92.55,137951.0,76.4422,77.0828,76.4422,76.9913,137951.0
2018-11-02 09:40:00,92.54,92.58,92.3,92.36,99648.0,76.983,77.0162,76.7833,76.8332,99648.0
2018-11-02 09:50:00,92.36,92.61,92.26,92.58,121736.0,76.8332,77.0412,76.75,77.0162,121736.0
2018-11-02 10:00:00,92.59,92.85,92.57,92.59,127225.0,77.0246,77.2408,77.0079,77.0246,127225.0
2018-11-02 10:10:00,92.59,92.65,92.38,92.52,161787.0,77.0246,77.0745,76.8499,76.9663,161787.0
2018-11-02 10:20:00,92.49,92.58,92.34,92.35,210296.0,76.9414,77.0162,76.8166,76.8249,210296.0
2018-11-02 10:30:00,92.33,92.42,92.13,92.28,144978.0,76.8083,76.8831,76.6419,76.7667,144978.0
2018-11-02 10:40:00,92.28,92.37,92.05,92.07,237438.0,76.7667,76.8415,76.5753,76.592,237438.0
2018-11-02 10:50:00,92.04,92.19,91.92,92.18,68672.0,76.567,76.6918,76.4672,76.6835,68672.0
2018-11-02 11:00:00,92.17,92.19,91.89,92.04,91778.0,76.6752,76.6918,76.4422,76.567,91778.0
2018-11-02 11:10:00,92.07,92.21,91.87,91.96,92862.0,76.592,76.7084,76.4256,76.5005,92862.0
2018-11-02 11:20:00,91.96,91.98,91.73,91.85,73748.0,76.5005,76.5171,76.3091,76.409,73748.0
2018-11-02 11:30:00,91.82,92.02,91.64,91.67,44117.0,76.384,76.5504,76.2343,76.2592,44117.0
2018-11-02 11:40:00,91.7,91.71,91.38,91.47,41745.0,76.2842,76.2925,76.018,76.0928,41745.0
2018-11-02 11:50:00,91.47,91.68,91.45,91.66,45846.0,76.0928,76.2675,76.0762,76.2509,45846.0
2018-11-02 12:00:00,91.66,91.69,91.27,91.29,44030.0,76.2509,76.2759,75.9265,75.9431,44030.0
2018-11-02 12:10:00,91.29,91.42,91.2,91.33,42941.0,75.9431,76.0512,75.8682,75.9764,42941.0
2018-11-02 12:20:00,91.33,91.47,91.25,91.47,30412.0,75.9764,76.0928,75.9098,76.0928,30412.0
2018-11-02 12:30:00,91.5,91.5,90.93,91.04,63519.0,76.1178,76.1178,75.6436,75.7351,63519.0
2018-11-02 12:40:00,91.04,91.12,90.96,91.06,59899.0,75.7351,75.8017,75.6686,75.7518,59899.0
2018-11-02 12:50:00,91.06,91.09,90.68,90.9,85767.0,75.7518,75.7767,75.4356,75.6187,85767.0
2018-11-02 13:00:00,90.87,90.99,90.75,90.97,38658.0,75.5937,75.6935,75.4939,75.6769,38658.0
2018-11-02 13:10:00,90.97,91.05,90.86,90.97,58723.0,75.6769,75.7434,75.5854,75.6769,58723.0
2018-11-02 13:20:00,90.97,91.14,90.89,90.99,53038.0,75.6769,75.8183,75.6103,75.6935,53038.0
2018-11-02 13:30:00,90.99,91.0,90.82,90.87,92583.0,75.6935,75.7018,75.5521,75.5937,92583.0
2018-11-02 13:40:00,90.86,91.25,90.81,91.11,43738.0,75.5854,75.9098,75.5438,75.7934,43738.0
2018-11-02 13:50:00,91.12,91.12,90.93,91.0,39645.0,75.8017,75.8017,75.6436,75.7018,39645.0
2018-11-02 14:00:00,91.0,91.01,90.77,90.84,42120.0,75.7018,75.7102,75.5105,75.5687,42120.0
2018-11-02 14:10:00,90.84,91.06,90.83,91.06,46067.0,75.5687,75.7518,75.5604,75.7518,46067.0
2018-11-02 14:20:00,91.05,91.66,90.93,91.59,71183.0,75.7434,76.2509,75.6436,76.1927,71183.0
2018-11-02 14:30:00,91.57,91.57,91.16,91.2,71840.0,76.176,76.176,75.835,75.8682,71840.0
2018-11-02 14:40:00,91.2,91.35,91.15,91.23,54523.0,75.8682,75.993,75.8266,75.8932,54523.0
2018-11-02 14:50:00,91.21,91.31,91.17,91.29,81262.0,75.8765,75.9597,75.8433,75.9431,81262.0
2018-11-02 15:00:00,91.29,91.34,90.99,91.2,76666.0,75.9431,75.9847,75.6935,75.8682,76666.0
2018-11-02 15:10:00,91.2,91.37,91.15,91.27,75217.0,75.8682,76.0096,75.8266,75.9265,75217.0
2018-11-02 15:20:00,91.28,91.55,91.28,91.41,72332.0,75.9348,76.1594,75.9348,76.0429,72332.0
2018-11-02 15:30:00,91.41,91.51,91.2,91.47,90934.0,76.0429,76.1261,75.8682,76.0928,90934.0
2018-11-02 15:40:00,91.47,91.48,91.29,91.39,161262.0,76.0928,76.1012,75.9431,76.0263,161262.0
2018-11-02 15:50:00,91.39,91.52,91.27,91.4,250957.0,76.0263,76.1344,75.9265,76.0346,250957.0
2018-11-05 09:30:00,91.95,92.32,91.71,91.99,152097.0,76.4921,76.7999,76.2925,76.5254,152097.0
2018-11-05 09:40:00,92.02,92.06,91.9,92.02,49322.0,76.5504,76.5837,76.4505,76.5504,49322.0
2018-11-05 09:50:00,92.02,92.05,91.92,91.98,108288.0,76.5504,76.5753,76.4672,76.5171,108288.0
2018-11-05 10:00:00,92.02,92.18,91.98,91.98,63179.0,76.5504,76.6835,76.5171,76.5171,63179.0
2018-11-05 10:10:00,91.97,91.99,91.81,91.82,40672.0,76.5088,76.5254,76.3757,76.384,40672.0
2018-11-05 10:20:00,91.84,91.84,91.68,91.71,61472.0,76.4006,76.4006,76.2675,76.2925,61472.0
2018-11-05 10:30:00,91.72,91.77,91.49,91.6,175630.0,76.3008,76.3424,76.1095,76.201,175630.0
2018-11-05 10:40:00,91.59,91.74,91.49,91.55,78697.0,76.1927,76.3174,76.1095,76.1594,78697.0
2018-11-05 10:50:00,91.54,91.79,91.47,91.69,95925.0,76.1511,76.359,76.0928,76.2759,95925.0
2018-11-05 11:00:00,91.69,91.8,91.64,91.65,103536.0,76.2759,76.3674,76.2343,76.2426,103536.0
2018-11-05 11:10:00,91.64,91.66,91.5,91.52,43822.0,76.2343,76.2509,76.1178,76.1344,43822.0
2018-11-05 11:20:00,91.51,91.59,91.38,91.39,61109.0,76.1261,76.1927,76.018,76.0263,61109.0
2018-11-05 11:30:00,91.38,91.38,91.19,91.27,47694.0,76.018,76.018,75.8599,75.9265,47694.0
2018-11-05 11:40:00,91.29,91.36,91.22,91.34,39621.0,75.9431,76.0013,75.8849,75.9847,39621.0
2018-11-05 11:50:00,91.34,91.6,91.33,91.48,49261.0,75.9847,76.201,75.9764,76.1012,49261.0
2018-11-05 12:00:00,91.5,91.52,91.39,91.42,40834.0,76.1178,76.1344,76.0263,76.0512,40834.0
2018-11-05 12:10:00,91.42,91.53,91.38,91.44,45335.0,76.0512,76.1427,76.018,76.0679,45335.0
2018-11-05 12:20:00,91.44,91.53,91.44,91.45,45235.0,76.0679,76.1427,76.0679,76.0762,45235.0
2018-11-05 12:30:00,91.45,91.5,91.42,91.43,46840.0,76.0762,76.1178,76.0512,76.0596,46840.0
2018-11-05 12:40:00,91.44,91.45,91.37,91.41,33521.0,76.0679,76.0762,76.0096,76.0429,33521.0
2018-11-05 12:50:00,91.4,91.41,91.35,91.38,38844.0,76.0346,76.0429,75.993,76.018,38844.0
2018-11-05 13:00:00,91.37,91.38,91.32,91.37,44495.0,76.0096,76.018,75.9681,76.0096,44495.0
2018-11-05 13:10:00,91.37,91.39,91.28,91.32,63636.0,76.0096,76.0263,75.9348,75.9681,63636.0
2018-11-05 13:20:00,91.32,91.35,91.29,91.33,46124.0,75.9681,75.993,75.9431,75.9764,46124.0
2018-11-05 13:30:00,91.32,91.36,91.24,91.34,85839.0,75.9681,76.0013,75.9015,75.9847,85839.0
2018-11-05 13:40:00,91.35,91.41,91.35,91.4,43501.0,75.993,76.0429,75.993,76.0346,43501.0
2018-11-05 13:50:00,91.42,91.47,91.36,91.36,44850.0,76.0512,76.0928,76.0013,76.0013,44850.0
2018-11-05 14:00:00,91.36,91.36,91.19,91.28,63878.0,76.0013,76.0013,75.8599,75.9348,63878.0
2018-11-05 14:10:00,91.29,91.47,91.26,91.44,63953.0,75.9431,76.0928,75.9181,76.0679,63953.0
2018-11-05 14:20:00,91.45,91.64,91.45,91.62,59698.0,76.0762,76.2343,76.0762,76.2176,59698.0
2018-11-05 14:30:00,91.63,91.68,91.59,91.67,57339.0,76.2259,76.2675,76.1927,76.2592,57339.0
2018-11-05 14:40:00,91.69,91.85,91.67,91.78,48634.0,76.2759,76.409,76.2592,76.3507,48634.0
2018-11-05 14:50:00,91.79,91.81,91.47,91.52,64235.0,76.359,76.3757,76.0928,76.1344,64235.0
2018-11-05 15:00:00,91.51,91.7,91.49,91.65,73435.0,76.1261,76.2842,76.1095,76.2426,73435.0
2018-11-05 15:10:00,91.66,91.73,91.59,91.62,48038.0,76.2509,76.3091,76.1927,76.2176,48038.0
2018-11-05 15:20:00,91.61,91.62,91.41,91.62,142367.0,76.2093,76.2176,76.0429,76.2176,142367.0
2018-11-05 15:30:00,91.63,91.63,91.43,91.53,89085.0,76.2259,76.2259,76.0596,76.1427,89085.0
2018-11-05 15:40:00,91.54,91.58,91.46,91.52,136872.0,76.1511,76.1843,76.0845,76.1344,136872.0
2018-11-05 15:50:00,91.52,91.76,91.49,91.58,273868.0,76.1344,76.3341,76.1095,76.1843,273868.0
2018-11-06 09:30:00,91.54,91.83,91.25,91.45,126348.0,76.1511,76.3923,75.9098,76.0762,126348.0
2018-11-06 09:40:00,91.45,91.89,91.45,91.79,173892.0,76.0762,76.4422,76.0762,76.359,173892.0
2018-11-06 09:50:00,91.81,92.02,91.81,91.93,49420.0,76.3757,76.5504,76.3757,76.4755,49420.0
2018-11-06 10:00:00,91.92,92.06,91.85,92.02,61226.0,76.4672,76.5837,76.409,76.5504,61226.0
2018-11-06 10:10:00,92.04,92.31,91.99,92.01,55996.0,76.567,76.7916,76.5254,76.5421,55996.0
2018-11-06 10:20:00,92.01,92.13,91.95,91.95,102359.0,76.5421,76.6419,76.4921,76.4921,102359.0
2018-11-06 10:30:00,91.96,92.07,91.82,91.89,31361.0,76.5005,76.592,76.384,76.4422,31361.0
2018-11-06 10:40:00,91.89,92.28,91.86,92.28,48688.0,76.4422,76.7667,76.4173,76.7667,48688.0
2018-11-06 10:50:00,92.29,92.36,92.21,92.35,58933.0,76.775,76.8332,76.7084,76.8249,58933.0
2018-11-06 11:00:00,92.36,92.4,92.06,92.07,65264.0,76.8332,76.8665,76.5837,76.592,65264.0
2018-11-06 11:10:00,92.06,92.37,92.03,92.34,55361.0,76.5837,76.8415,76.5587,76.8166,55361.0
2018-11-06 11:20:00,92.34,92.5,92.26,92.43,52489.0,76.8166,76.9497,76.75,76.8914,52489.0
2018-11-06 11:30:00,92.43,92.51,92.35,92.37,40678.0,76.8914,76.958,76.8249,76.8415,40678.0
2018-11-06 11:40:00,92.36,92.55,92.34,92.47,33188.0,76.8332,76.9913,76.8166,76.9247,33188.0
2018-11-06 11:50:00,92.48,92.6,92.42,92.47,32520.0,76.933,77.0329,76.8831,76.9247,32520.0
2018-11-06 12:00:00,92.47,92.51,92.39,92.47,24487.0,76.9247,76.958,76.8582,76.9247,24487.0
2018-11-06 12:10:00,92.45,92.5,92.37,92.4,23732.0,76.9081,76.9497,76.8415,76.8665,23732.0
2018-11-06 12:20:00,92.41,92.43,92.3,92.4,21296.0,76.8748,76.8914,76.7833,76.8665,21296.0
2018-11-06 12:30:00,92.39,92.4,92.29,92.34,43736.0,76.8582,76.8665,76.775,76.8166,43736.0
2018-11-06 12:40:00,92.33,92.41,92.21,92.22,65840.0,76.8083,76.8748,76.7084,76.7168,65840.0
2018-11-06 12:50:00,92.22,92.38,92.21,92.34,52050.0,76.7168,76.8499,76.7084,76.8166,52050.0
2018-11-06 13:00:00,92.34,92.4,92.29,92.36,83855.0,76.8166,76.8665,76.775,76.8332,83855.0
2018-11-06 13:10:00,92.36,92.47,92.33,92.37,65176.0,76.8332,76.9247,76.8083,76.8415,65176.0
2018-11-06 13:20:00,92.37,92.46,92.34,92.38,55764.0,76.8415,76.9164,76.8166,76.8499,55764.0
2018-11-06 13:30:00,92.36,92.41,92.3,92.39,75497.0,76.8332,76.8748,76.7833,76.8582,75497.0
2018-11-06 13:40:00,92.39,92.4,92.32,92.36,55957.0,76.8582,76.8665,76.7999,76.8332,55957.0
2018-11-06 13:50:00,92.36,92.43,92.35,92.38,42630.0,76.8332,76.8914,76.8249,76.8499,42630.0
2018-11-06 14:00:00,92.37,92.38,92.21,92.27,40033.0,76.8415,76.8499,76.7084,76.7583,40033.0
2018-11-06 14:10:00,92.27,92.36,92.26,92.33,47750.0,76.7583,76.8332,76.75,76.8083,47750.0
2018-11-06 14:20:00,92.34,92.34,92.1,92.15,49471.0,76.8166,76.8166,76.6169,76.6585,49471.0
2018-11-06 14:30:00,92.13,92.23,92.11,92.18,46865.0,76.6419,76.7251,76.6252,76.6835,46865.0
2018-11-06 14:40:00,92.18,92.3,92.18,92.25,49092.0,76.6835,76.7833,76.6835,76.7417,49092.0
2018-11-06 14:50:00,92.26,92.3,92.12,92.16,67666.0,76.75,76.7833,76.6336,76.6668,67666.0
2018-11-06 15:00:00,92.16,92.24,92.1,92.21,81234.0,76.6668,76.7334,76.6169,76.7084,81234.0
2018-11-06 15:10:00,92.21,92.26,92.16,92.2,97145.0,76.7084,76.75,76.6668,76.7001,97145.0
2018-11-06 15:20:00,92.21,92.27,92.17,92.21,147960.0,76.7084,76.7583,76.6752,76.7084,147960.0
2018-11-06 15:30:00,92.21,92.34,92.2,92.26,111820.0,76.7084,76.8166,76.7001,76.75,111820.0
2018-11-06 15:40:00,92.26,92.27,92.05,92.21,151188.0,76.75,76.7583,76.5753,76.7084,151188.0
2018-11-06 15:50:00,92.22,92.61,92.2,92.49,407911.0,76.7168,77.0412,76.7001,76.9414,407911.0
2018-11-07 09:30:00,93.24,93.5,92.99,93.1,198136.0,77.5653,77.7816,77.3573,77.4488,198136.0
2018-11-07 09:40:00,93.07,93.15,92.91,93.07,109130.0,77.4239,77.4904,77.2908,77.4239,109130.0
2018-11-07 09:50:00,93.09,93.19,92.95,92.96,62471.0,77.4405,77.5237,77.324,77.3324,62471.0
2018-11-07 10:00:00,92.95,93.19,92.92,93.06,84650.0,77.324,77.5237,77.2991,77.4155,84650.0
2018-11-07 10:10:00,93.07,93.11,93.0,93.03,85722.0,77.4239,77.4571,77.3656,77.3906,85722.0
2018-11-07 10:20:00,93.04,93.13,93.0,93.07,70922.0,77.3989,77.4738,77.3656,77.4239,70922.0
2018-11-07 10:30:00,93.07,93.36,93.03,93.35,119104.0,77.4239,77.6651,77.3906,77.6568,119104.0
2018-11-07 10:40:00,93.35,93.44,93.22,93.22,68815.0,77.6568,77.7317,77.5486,77.5486,68815.0
2018-11-07 10:50:00,93.21,93.43,93.16,93.34,85593.0,77.5403,77.7233,77.4987,77.6485,85593.0
2018-11-07 11:00:00,93.35,93.7,93.34,93.69,148648.0,77.6568,77.9479,77.6485,77.9396,148648.0
2018-11-07 11:10:00,93.69,93.74,93.44,93.5,65086.0,77.9396,77.9812,77.7317,77.7816,65086.0
2018-11-07 11:20:00,93.5,93.64,93.44,93.56,91565.0,77.7816,77.898,77.7317,77.8315,91565.0
2018-11-07 11:30:00,93.56,93.67,93.51,93.66,83854.0,77.8315,77.923,77.7899,77.9147,83854.0
2018-11-07 11:40:00,93.65,93.66,93.51,93.58,38659.0,77.9064,77.9147,77.7899,77.8481,38659.0
2018-11-07 11:50:00,93.62,93.85,93.56,93.85,94154.0,77.8814,78.0727,77.8315,78.0727,94154.0
2018-11-07 12:00:00,93.86,93.96,93.78,93.95,67446.0,78.081,78.1642,78.0145,78.1559,67446.0
2018-11-07 12:10:00,93.96,93.97,93.83,93.84,65028.0,78.1642,78.1726,78.0561,78.0644,65028.0
2018-11-07 12:20:00,93.83,93.85,93.59,93.61,126210.0,78.0561,78.0727,77.8564,77.8731,126210.0
2018-11-07 12:30:00,93.6,93.66,93.59,93.62,59829.0,77.8648,77.9147,77.8564,77.8814,59829.0
2018-11-07 12:40:00,93.62,93.64,93.58,93.6,63444.0,77.8814,77.898,77.8481,77.8648,63444.0
2018-11-07 12:50:00,93.6,93.7,93.59,93.6,180381.0,77.8648,77.9479,77.8564,77.8648,180381.0
2018-11-07 13:00:00,93.61,93.68,93.59,93.62,71545.0,77.8731,77.9313,77.8564,77.8814,71545.0
2018-11-07 13:10:00,93.62,93.64,93.55,93.61,67261.0,77.8814,77.898,77.8232,77.8731,67261.0
2018-11-07 13:20:00,93.61,93.63,93.58,93.63,54210.0,77.8731,77.8897,77.8481,77.8897,54210.0
2018-11-07 13:30:00,93.63,93.64,93.54,93.59,63376.0,77.8897,77.898,77.8148,77.8564,63376.0
2018-11-07 13:40:00,93.58,93.61,93.48,93.49,56773.0,77.8481,77.8731,77.7649,77.7733,56773.0
2018-11-07 13:50:00,93.49,93.49,93.32,93.48,53259.0,77.7733,77.7733,77.6318,77.7649,53259.0
2018-11-07 14:00:00,93.47,93.64,93.47,93.6,70300.0,77.7566,77.898,77.7566,77.8648,70300.0
2018-11-07 14:10:00,93.61,93.72,93.6,93.65,150749.0,77.8731,77.9646,77.8648,77.9064,150749.0
2018-11-07 14:20:00,93.65,93.69,93.59,93.67,113242.0,77.9064,77.9396,77.8564,77.923,113242.0
2018-11-07 14:30:00,93.66,93.91,93.61,93.88,135252.0,77.9147,78.1226,77.8731,78.0977,135252.0
2018-11-07 14:40:00,93.88,93.9,93.72,93.78,64216.0,78.0977,78.1143,77.9646,78.0145,64216.0
2018-11-07 14:50:00,93.77,93.84,93.75,93.79,86048.0,78.0062,78.0644,77.9895,78.0228,86048.0
2018-11-07 15:00:00,93.78,93.92,93.74,93.88,131398.0,78.0145,78.131,77.9812,78.0977,131398.0
2018-11-07 15:10:00,93.87,93.9,93.83,93.87,96068.0,78.0894,78.1143,78.0561,78.0894,96068.0
2018-11-07 15:20:00,93.86,93.92,93.81,93.92,146837.0,78.081,78.131,78.0395,78.131,146837.0
2018-11-07 15:30:00,93.92,94.05,93.89,94.0,237041.0,78.131,78.2391,78.106,78.1975,237041.0
2018-11-07 15:40:00,94.0,94.06,93.93,93.98,184267.0,78.1975,78.2474,78.1393,78.1809,184267.0
2018-11-07 15:50:00,93.98,94.2,93.97,94.09,468361.0,78.1809,78.3639,78.1726,78.2724,468361.0
2018-11-08 09:30:00,94.0,94.43,93.94,94.21,259254.0,78.1975,78.5552,78.1476,78.3722,259254.0
2018-11-08 09:40:00,94.2,94.3,94.08,94.16,166060.0,78.3639,78.4471,78.2641,78.3306,166060.0
2018-11-08 09:50:00,94.17,94.26,93.97,94.17,101056.0,78.3389,78.4138,78.1726,78.3389,101056.0
2018-11-08 10:00:00,94.18,94.24,94.03,94.05,130389.0,78.3473,78.3972,78.2225,78.2391,130389.0
2018-11-08 10:10:00,94.05,94.13,93.87,93.95,98345.0,78.2391,78.3057,78.0894,78.1559,98345.0
2018-11-08 10:20:00,93.96,94.07,93.79,93.81,91474.0,78.1642,78.2557,78.0228,78.0395,91474.0
2018-11-08 10:30:00,93.81,93.91,93.6,93.89,123118.0,78.0395,78.1226,77.8648,78.106,123118.0
2018-11-08 10:40:00,93.9,93.96,93.84,93.9,100563.0,78.1143,78.1642,78.0644,78.1143,100563.0
2018-11-08 10:50:00,93.91,94.03,93.9,93.95,217611.0,78.1226,78.2225,78.1143,78.1559,217611.0
2018-11-08 11:00:00,93.95,94.01,93.89,93.98,90758.0,78.1559,78.2058,78.106,78.1809,90758.0
2018-11-08 11:10:00,93.98,93.99,93.9,93.92,140996.0,78.1809,78.1892,78.1143,78.131,140996.0
2018-11-08 11:20:00,93.93,93.93,93.76,93.88,52352.0,78.1393,78.1393,77.9979,78.0977,52352.0
2018-11-08 11:30:00,93.88,93.98,93.87,93.98,134610.0,78.0977,78.1809,78.0894,78.1809,134610.0
2018-11-08 11:40:00,93.98,94.17,93.97,94.13,289066.0,78.1809,78.3389,78.1726,78.3057,289066.0
2018-11-08 11:50:00,94.14,94.26,94.13,94.22,82349.0,78.314,78.4138,78.3057,78.3805,82349.0
2018-11-08 12:00:00,94.23,94.25,94.13,94.17,85724.0,78.3888,78.4055,78.3057,78.3389,85724.0
2018-11-08 12:10:00,94.18,94.21,94.13,94.18,77670.0,78.3473,78.3722,78.3057,78.3473,77670.0
2018-11-08 12:20:00,94.18,94.21,94.03,94.03,109670.0,78.3473,78.3722,78.2225,78.2225,109670.0
2018-11-08 12:30:00,94.03,94.08,93.94,93.96,64442.0,78.2225,78.2641,78.1476,78.1642,64442.0
2018-11-08 12:40:00,93.96,94.0,93.91,93.93,146151.0,78.1642,78.1975,78.1226,78.1393,146151.0
2018-11-08 12:50:00,93.94,93.97,93.89,93.91,63802.0,78.1476,78.1726,78.106,78.1226,63802.0
2018-11-08 13:00:00,93.9,93.94,93.85,93.85,60870.0,78.1143,78.1476,78.0727,78.0727,60870.0
2018-11-08 13:10:00,93.86,93.96,93.86,93.91,59769.0,78.081,78.1642,78.081,78.1226,59769.0
2018-11-08 13:20:00,93.92,93.93,93.8,93.89,56310.0,78.131,78.1393,78.0311,78.106,56310.0
2018-11-08 13:30:00,93.88,93.91,93.83,93.9,35451.0,78.0977,78.1226,78.0561,78.1143,35451.0
2018-11-08 13:40:00,93.91,93.92,93.84,93.9,29530.0,78.1226,78.131,78.0644,78.1143,29530.0
2018-11-08 13:50:00,93.91,93.98,93.89,93.92,56028.0,78.1226,78.1809,78.106,78.131,56028.0
2018-11-08 14:00:00,93.93,94.15,93.79,94.14,111945.0,78.1393,78.3223,78.0228,78.314,111945.0
2018-11-08 14:10:00,94.15,94.15,93.98,94.01,83661.0,78.3223,78.3223,78.1809,78.2058,83661.0
2018-11-08 14:20:00,94.01,94.07,93.87,93.9,61469.0,78.2058,78.2557,78.0894,78.1143,61469.0
2018-11-08 14:30:00,93.91,94.0,93.87,93.93,50123.0,78.1226,78.1975,78.0894,78.1393,50123.0
2018-11-08 14:40:00,93.91,94.1,93.82,94.05,89775.0,78.1226,78.2807,78.0478,78.2391,89775.0
2018-11-08 14:50:00,94.05,94.28,93.99,94.26,68126.0,78.2391,78.4304,78.1892,78.4138,68126.0
2018-11-08 15:00:00,94.25,94.43,94.15,94.41,71464.0,78.4055,78.5552,78.3223,78.5386,71464.0
2018-11-08 15:10:00,94.41,94.62,94.34,94.56,68764.0,78.5386,78.7133,78.4804,78.6634,68764.0
2018-11-08 15:20:00,94.55,94.66,94.5,94.51,94163.0,78.6551,78.7466,78.6135,78.6218,94163.0
2018-11-08 15:30:00,94.51,94.55,94.36,94.49,121044.0,78.6218,78.6551,78.497,78.6051,121044.0
2018-11-08 15:40:00,94.5,94.59,94.42,94.57,239276.0,78.6135,78.6883,78.5469,78.6717,239276.0
2018-11-08 15:50:00,94.57,94.75,94.54,94.75,340490.0,78.6717,78.8214,78.6467,78.8214,340490.0
2018-11-09 09:30:00,94.69,94.86,94.16,94.17,118588.0,78.7715,78.9129,78.3306,78.3389,118588.0
2018-11-09 09:40:00,94.13,94.41,94.12,94.27,118958.0,78.3057,78.5386,78.2973,78.4221,118958.0
2018-11-09 09:50:00,94.29,94.39,94.25,94.37,78563.0,78.4388,78.522,78.4055,78.5053,78563.0
2018-11-09 10:00:00,94.38,94.46,94.16,94.16,76718.0,78.5136,78.5802,78.3306,78.3306,76718.0
2018-11-09 10:10:00,94.12,94.22,94.08,94.18,74787.0,78.2973,78.3805,78.2641,78.3473,74787.0
2018-11-09 10:20:00,94.18,94.52,94.17,94.48,74973.0,78.3473,78.6301,78.3389,78.5968,74973.0
2018-11-09 10:30:00,94.5,94.68,94.36,94.63,74770.0,78.6135,78.7632,78.497,78.7216,74770.0
2018-11-09 10:40:00,94.62,94.67,94.47,94.48,63288.0,78.7133,78.7549,78.5885,78.5968,63288.0
2018-11-09 10:50:00,94.48,94.49,94.33,94.38,45016.0,78.5968,78.6051,78.472,78.5136,45016.0
2018-11-09 11:00:00,94.37,94.49,94.24,94.3,51096.0,78.5053,78.6051,78.3972,78.4471,51096.0
2018-11-09 11:10:00,94.3,94.49,94.3,94.33,70311.0,78.4471,78.6051,78.4471,78.472,70311.0
2018-11-09 11:20:00,94.34,94.66,94.33,94.6,78471.0,78.4804,78.7466,78.472,78.6966,78471.0
2018-11-09 11:30:00,94.6,94.72,94.52,94.68,71382.0,78.6966,78.7965,78.6301,78.7632,71382.0
2018-11-09 11:40:00,94.68,94.69,94.16,94.21,60630.0,78.7632,78.7715,78.3306,78.3722,60630.0
2018-11-09 11:50:00,94.2,94.27,94.03,94.07,63899.0,78.3639,78.4221,78.2225,78.2557,63899.0
2018-11-09 12:00:00,94.08,94.2,94.06,94.2,59947.0,78.2641,78.3639,78.2474,78.3639,59947.0
2018-11-09 12:10:00,94.18,94.28,93.89,93.92,89474.0,78.3473,78.4304,78.106,78.131,89474.0
2018-11-09 12:20:00,93.91,94.06,93.85,93.96,63207.0,78.1226,78.2474,78.0727,78.1642,63207.0
2018-11-09 12:30:00,93.96,94.14,93.93,94.08,44162.0,78.1642,78.314,78.1393,78.2641,44162.0
2018-11-09 12:40:00,94.07,94.23,94.06,94.2,42983.0,78.2557,78.3888,78.2474,78.3639,42983.0
2018-11-09 12:50:00,94.19,94.24,94.14,94.17,43225.0,78.3556,78.3972,78.314,78.3389,43225.0
2018-11-09 13:00:00,94.17,94.28,94.14,94.28,71260.0,78.3389,78.4304,78.314,78.4304,71260.0
2018-11-09 13:10:00,94.28,94.35,94.14,94.17,76112.0,78.4304,78.4887,78.314,78.3389,76112.0
2018-11-09 13:20:00,94.16,94.26,94.14,94.26,79735.0,78.3306,78.4138,78.314,78.4138,79735.0
2018-11-09 13:30:00,94.25,94.25,94.14,94.16,82368.0,78.4055,78.4055,78.314,78.3306,82368.0
2018-11-09 13:40:00,94.16,94.22,94.05,94.09,84184.0,78.3306,78.3805,78.2391,78.2724,84184.0
2018-11-09 13:50:00,94.08,94.13,94.05,94.05,63847.0,78.2641,78.3057,78.2391,78.2391,63847.0
2018-11-09 14:00:00,94.05,94.13,94.01,94.02,71254.0,78.2391,78.3057,78.2058,78.2142,71254.0
2018-11-09 14:10:00,94.02,94.04,93.91,93.91,61565.0,78.2142,78.2308,78.1226,78.1226,61565.0
2018-11-09 14:20:00,93.92,93.96,93.86,93.86,92804.0,78.131,78.1642,78.081,78.081,92804.0
2018-11-09 14:30:00,93.86,94.21,93.86,94.21,63661.0,78.081,78.3722,78.081,78.3722,63661.0
2018-11-09 14:40:00,94.21,94.32,94.19,94.24,54988.0,78.3722,78.4637,78.3556,78.3972,54988.0
2018-11-09 14:50:00,94.24,94.41,94.18,94.21,81749.0,78.3972,78.5386,78.3473,78.3722,81749.0
2018-11-09 15:00:00,94.21,94.32,94.19,94.26,64941.0,78.3722,78.4637,78.3556,78.4138,64941.0
2018-11-09 15:10:00,94.26,94.46,94.15,94.46,81423.0,78.4138,78.5802,78.3223,78.5802,81423.0
2018-11-09 15:20:00,94.45,94.7,94.4,94.62,87206.0,78.5719,78.7798,78.5303,78.7133,87206.0
2018-11-09 15:30:00,94.61,94.69,94.56,94.6,116748.0,78.705,78.7715,78.6634,78.6966,116748.0
2018-11-09 15:40:00,94.59,94.67,94.37,94.42,190056.0,78.6883,78.7549,78.5053,78.5469,190056.0
2018-11-09 15:50:00,94.43,94.63,94.32,94.37,318186.0,78.5552,78.7216,78.4637,78.5053,318186.0
2018-11-12 09:30:00,94.48,94.63,93.93,94.01,103340.0,78.5968,78.7216,78.1393,78.2058,103340.0
2018-11-12 09:40:00,94.03,94.38,94.03,94.33,68719.0,78.2225,78.5136,78.2225,78.472,68719.0
2018-11-12 09:50:00,94.31,94.42,93.98,94.01,55368.0,78.4554,78.5469,78.1809,78.2058,55368.0
2018-11-12 10:00:00,94.0,94.02,93.85,94.02,80169.0,78.1975,78.2142,78.0727,78.2142,80169.0
2018-11-12 10:10:00,94.02,94.12,93.86,93.88,43431.0,78.2142,78.2973,78.081,78.0977,43431.0
2018-11-12 10:20:00,93.87,94.2,93.83,94.13,57102.0,78.0894,78.3639,78.0561,78.3057,57102.0
2018-11-12 10:30:00,94.12,94.13,93.82,93.94,84351.0,78.2973,78.3057,78.0478,78.1476,84351.0
2018-11-12 10:40:00,93.94,94.02,93.82,93.87,108877.0,78.1476,78.2142,78.0478,78.0894,108877.0
2018-11-12 10:50:00,93.86,93.91,93.65,93.69,55054.0,78.081,78.1226,77.9064,77.9396,55054.0
2018-11-12 11:00:00,93.7,93.82,93.62,93.68,89062.0,77.9479,78.0478,77.8814,77.9313,89062.0
2018-11-12 11:10:00,93.69,93.75,93.42,93.44,83942.0,77.9396,77.9895,77.715,77.7317,83942.0
2018-11-12 11:20:00,93.45,93.6,93.37,93.37,62353.0,77.74,77.8648,77.6734,77.6734,62353.0
2018-11-12 11:30:00,93.37,93.46,93.25,93.4,53447.0,77.6734,77.7483,77.5736,77.6984,53447.0
2018-11-12 11:40:00,93.4,93.48,93.37,93.38,54105.0,77.6984,77.7649,77.6734,77.6817,54105.0
2018-11-12 11:50:00,93.38,93.45,93.3,93.36,36120.0,77.6817,77.74,77.6152,77.6651,36120.0
2018-11-12 12:00:00,93.35,93.47,93.3,93.47,53556.0,77.6568,77.7566,77.6152,77.7566,53556.0
2018-11-12 12:10:00,93.47,93.48,93.13,93.15,130469.0,77.7566,77.7649,77.4738,77.4904,130469.0
2018-11-12 12:20:00,93.14,93.16,92.9,92.93,59499.0,77.4821,77.4987,77.2824,77.3074,59499.0
2018-11-12 12:30:00,92.93,92.95,92.82,92.86,62161.0,77.3074,77.324,77.2159,77.2492,62161.0
2018-11-12 12:40:00,92.85,92.93,92.74,92.78,55737.0,77.2408,77.3074,77.1493,77.1826,55737.0
2018-11-12 12:50:00,92.78,92.8,92.48,92.48,59278.0,77.1826,77.1992,76.933,76.933,59278.0
2018-11-12 13:00:00,92.49,92.54,92.33,92.4,45973.0,76.9414,76.983,76.8083,76.8665,45973.0
2018-11-12 13:10:00,92.4,92.44,92.33,92.34,42296.0,76.8665,76.8998,76.8083,76.8166,42296.0
2018-11-12 13:20:00,92.35,92.58,92.32,92.49,45145.0,76.8249,77.0162,76.7999,76.9414,45145.0
2018-11-12 13:30:00,92.48,92.65,92.46,92.5,53849.0,76.933,77.0745,76.9164,76.9497,53849.0
2018-11-12 13:40:00,92.5,92.53,92.23,92.44,75896.0,76.9497,76.9746,76.7251,76.8998,75896.0
2018-11-12 13:50:00,92.44,92.78,92.43,92.67,63807.0,76.8998,77.1826,76.8914,77.0911,63807.0
2018-11-12 14:00:00,92.66,92.73,92.56,92.67,82845.0,77.0828,77.141,76.9996,77.0911,82845.0
2018-11-12 14:10:00,92.67,92.99,92.66,92.91,113360.0,77.0911,77.3573,77.0828,77.2908,113360.0
2018-11-12 14:20:00,92.91,92.93,92.62,92.64,66421.0,77.2908,77.3074,77.0495,77.0661,66421.0
2018-11-12 14:30:00,92.64,92.82,92.61,92.69,84549.0,77.0661,77.2159,77.0412,77.1077,84549.0
2018-11-12 14:40:00,92.69,93.14,92.68,93.07,68124.0,77.1077,77.4821,77.0994,77.4239,68124.0
2018-11-12 14:50:00,93.07,93.09,92.8,92.82,63572.0,77.4239,77.4405,77.1992,77.2159,63572.0
2018-11-12 15:00:00,92.81,92.9,92.69,92.71,98950.0,77.2076,77.2824,77.1077,77.1244,98950.0
2018-11-12 15:10:00,92.71,92.9,92.58,92.89,135016.0,77.1244,77.2824,77.0162,77.2741,135016.0
2018-11-12 15:20:00,92.89,93.09,92.83,93.0,90031.0,77.2741,77.4405,77.2242,77.3656,90031.0
2018-11-12 15:30:00,93.01,93.03,92.71,92.88,137645.0,77.3739,77.3906,77.1244,77.2658,137645.0
2018-11-12 15:40:00,92.88,92.93,92.76,92.81,223487.0,77.2658,77.3074,77.166,77.2076,223487.0
2018-11-12 15:50:00,92.8,92.81,92.44,92.68,423995.0,77.1992,77.2076,76.8998,77.0994,423995.0
2018-11-13 09:30:00,92.6,93.09,92.6,93.02,115555.0,77.0329,77.4405,77.0329,77.3823,115555.0
2018-11-13 09:40:00,93.02,93.03,92.75,92.8,49230.0,77.3823,77.3906,77.1577,77.1992,49230.0
2018-11-13 09:50:00,92.8,92.97,92.74,92.95,50948.0,77.1992,77.3407,77.1493,77.324,50948.0
2018-11-13 10:00:00,92.97,92.98,92.6,92.82,115247.0,77.3407,77.349,77.0329,77.2159,115247.0
2018-11-13 10:10:00,92.82,92.87,92.68,92.76,62528.0,77.2159,77.2575,77.0994,77.166,62528.0
2018-11-13 10:20:00,92.76,92.76,92.14,92.16,96369.0,77.166,77.166,76.6502,76.6668,96369.0
2018-11-13 10:30:00,92.16,92.26,92.09,92.16,98137.0,76.6668,76.75,76.6086,76.6668,98137.0
2018-11-13 10:40:00,92.15,92.37,92.04,92.29,72067.0,76.6585,76.8415,76.567,76.775,72067.0
2018-11-13 10:50:00,92.28,92.52,92.24,92.46,46172.0,76.7667,76.9663,76.7334,76.9164,46172.0
2018-11-13 11:00:00,92.45,92.82,92.43,92.57,99732.0,76.9081,77.2159,76.8914,77.0079,99732.0
2018-11-13 11:10:00,92.57,93.0,92.56,92.98,74480.0,77.0079,77.3656,76.9996,77.349,74480.0
2018-11-13 11:20:00,93.02,93.04,92.74,92.76,67001.0,77.3823,77.3989,77.1493,77.166,67001.0
2018-11-13 11:30:00,92.77,92.77,92.46,92.47,97847.0,77.1743,77.1743,76.9164,76.9247,97847.0
2018-11-13 11:40:00,92.46,92.46,92.16,92.26,65348.0,76.9164,76.9164,76.6668,76.75,65348.0
2018-11-13 11:50:00,92.28,92.36,92.1,92.19,63723.0,76.7667,76.8332,76.6169,76.6918,63723.0
2018-11-13 12:00:00,92.19,92.32,91.98,92.14,82260.0,76.6918,76.7999,76.5171,76.6502,82260.0
2018-11-13 12:10:00,92.15,92.38,92.06,92.29,72258.0,76.6585,76.8499,76.5837,76.775,72258.0
2018-11-13 12:20:00,92.3,92.34,92.17,92.23,47079.0,76.7833,76.8166,76.6752,76.7251,47079.0
2018-11-13 12:30:00,92.24,92.24,92.11,92.12,49792.0,76.7334,76.7334,76.6252,76.6336,49792.0
2018-11-13 12:40:00,92.12,92.12,91.83,91.93,74176.0,76.6336,76.6336,76.3923,76.4755,74176.0
2018-11-13 12:50:00,91.94,91.97,91.82,91.85,59007.0,76.4838,76.5088,76.384,76.409,59007.0
2018-11-13 13:00:00,91.84,91.99,91.84,91.94,142433.0,76.4006,76.5254,76.4006,76.4838,142433.0
2018-11-13 13:10:00,91.96,92.01,91.79,91.83,112245.0,76.5005,76.5421,76.359,76.3923,112245.0
2018-11-13 13:20:00,91.83,92.07,91.74,91.94,62765.0,76.3923,76.592,76.3174,76.4838,62765.0
2018-11-13 13:30:00,91.94,92.31,91.87,92.31,54245.0,76.4838,76.7916,76.4256,76.7916,54245.0
2018-11-13 13:40:00,92.3,92.36,92.12,92.14,44569.0,76.7833,76.8332,76.6336,76.6502,44569.0
2018-11-13 13:50:00,92.11,92.29,92.1,92.14,39934.0,76.6252,76.775,76.6169,76.6502,39934.0
2018-11-13 14:00:00,92.14,92.18,92.05,92.1,104028.0,76.6502,76.6835,76.5753,76.6169,104028.0
2018-11-13 14:10:00,92.09,92.16,91.97,92.04,155198.0,76.6086,76.6668,76.5088,76.567,155198.0
2018-11-13 14:20:00,92.05,92.13,91.82,92.1,114896.0,76.5753,76.6419,76.384,76.6169,114896.0
2018-11-13 14:30:00,92.09,92.29,91.93,92.23,112143.0,76.6086,76.775,76.4755,76.7251,112143.0
2018-11-13 14:40:00,92.23,92.26,91.98,92.22,129177.0,76.7251,76.75,76.5171,76.7168,129177.0
2018-11-13 14:50:00,92.21,92.38,92.09,92.15,132410.0,76.7084,76.8499,76.6086,76.6585,132410.0
2018-11-13 15:00:00,92.12,92.36,92.05,92.18,106492.0,76.6336,76.8332,76.5753,76.6835,106492.0
2018-11-13 15:10:00,92.18,92.18,91.94,92.06,137339.0,76.6835,76.6835,76.4838,76.5837,137339.0
2018-11-13 15:20:00,92.05,92.22,91.92,92.12,138998.0,76.5753,76.7168,76.4672,76.6336,138998.0
2018-11-13 15:30:00,92.11,92.19,91.79,92.06,172134.0,76.6252,76.6918,76.359,76.5837,172134.0
2018-11-13 15:40:00,92.05,92.24,91.96,92.21,229589.0,76.5753,76.7334,76.5005,76.7084,229589.0
2018-11-13 15:50:00,92.21,92.31,92.03,92.05,367339.0,76.7084,76.7916,76.5587,76.5753,367339.0
2018-11-14 09:30:00,92.86,93.34,92.61,93.3,157125.0,77.2492,77.6485,77.0412,77.6152,157125.0
2018-11-14 09:40:00,93.29,93.53,93.14,93.25,75408.0,77.6069,77.8065,77.4821,77.5736,75408.0
2018-11-14 09:50:00,93.25,93.39,93.17,93.3,65651.0,77.5736,77.6901,77.507,77.6152,65651.0
2018-11-14 10:00:00,93.29,93.33,92.78,92.78,86247.0,77.6069,77.6401,77.1826,77.1826,86247.0
2018-11-14 10:10:00,92.78,92.79,92.59,92.66,91738.0,77.1826,77.1909,77.0246,77.0828,91738.0
2018-11-14 10:20:00,92.66,92.77,92.56,92.68,55577.0,77.0828,77.1743,76.9996,77.0994,55577.0
2018-11-14 10:30:00,92.67,92.78,92.6,92.67,79183.0,77.0911,77.1826,77.0329,77.0911,79183.0
2018-11-14 10:40:00,92.67,92.93,92.6,92.78,79479.0,77.0911,77.3074,77.0329,77.1826,79479.0
2018-11-14 10:50:00,92.77,92.82,92.6,92.75,87178.0,77.1743,77.2159,77.0329,77.1577,87178.0
2018-11-14 11:00:00,92.75,92.75,92.4,92.48,64362.0,77.1577,77.1577,76.8665,76.933,64362.0
2018-11-14 11:10:00,92.47,92.53,92.34,92.37,72605.0,76.9247,76.9746,76.8166,76.8415,72605.0
2018-11-14 11:20:00,92.35,92.43,92.21,92.38,54451.0,76.8249,76.8914,76.7084,76.8499,54451.0
2018-11-14 11:30:00,92.37,92.4,92.04,92.07,49443.0,76.8415,76.8665,76.567,76.592,49443.0
2018-11-14 11:40:00,92.06,92.07,91.94,92.04,71044.0,76.5837,76.592,76.4838,76.567,71044.0
2018-11-14 11:50:00,92.04,92.33,91.98,92.28,72095.0,76.567,76.8083,76.5171,76.7667,72095.0
2018-11-14 12:00:00,92.3,92.36,92.16,92.16,55664.0,76.7833,76.8332,76.6668,76.6668,55664.0
2018-11-14 12:10:00,92.14,92.35,92.04,92.35,96968.0,76.6502,76.8249,76.567,76.8249,96968.0
2018-11-14 12:20:00,92.36,92.61,92.36,92.56,59357.0,76.8332,77.0412,76.8332,76.9996,59357.0
2018-11-14 12:30:00,92.56,92.57,92.13,92.29,60979.0,76.9996,77.0079,76.6419,76.775,60979.0
2018-11-14 12:40:00,92.28,92.35,92.13,92.27,73380.0,76.7667,76.8249,76.6419,76.7583,73380.0
2018-11-14 12:50:00,92.26,92.38,92.02,92.09,86643.0,76.75,76.8499,76.5504,76.6086,86643.0
2018-11-14 13:00:00,92.09,92.25,92.03,92.21,41342.0,76.6086,76.7417,76.5587,76.7084,41342.0
2018-11-14 13:10:00,92.2,92.24,91.98,92.22,99751.0,76.7001,76.7334,76.5171,76.7168,99751.0
2018-11-14 13:20:00,92.19,92.26,92.02,92.11,36705.0,76.6918,76.75,76.5504,76.6252,36705.0
2018-11-14 13:30:00,92.1,92.12,91.81,91.87,69357.0,76.6169,76.6336,76.3757,76.4256,69357.0
2018-11-14 13:40:00,91.89,91.9,91.65,91.72,45145.0,76.4422,76.4505,76.2426,76.3008,45145.0
2018-11-14 13:50:00,91.71,91.9,91.65,91.9,27832.0,76.2925,76.4505,76.2426,76.4505,27832.0
2018-11-14 14:00:00,91.88,91.88,91.55,91.64,65428.0,76.4339,76.4339,76.1594,76.2343,65428.0
2018-11-14 14:10:00,91.65,91.79,91.63,91.7,160740.0,76.2426,76.359,76.2259,76.2842,160740.0
2018-11-14 14:20:00,91.7,91.86,91.6,91.62,81727.0,76.2842,76.4173,76.201,76.2176,81727.0
2018-11-14 14:30:00,91.62,92.01,91.54,91.9,57848.0,76.2176,76.5421,76.1511,76.4505,57848.0
2018-11-14 14:40:00,91.9,91.96,91.74,91.94,54117.0,76.4505,76.5005,76.3174,76.4838,54117.0
2018-11-14 14:50:00,91.93,92.23,91.9,92.23,134976.0,76.4755,76.7251,76.4505,76.7251,134976.0
2018-11-14 15:00:00,92.21,92.48,92.15,92.38,69763.0,76.7084,76.933,76.6585,76.8499,69763.0
2018-11-14 15:10:00,92.39,92.6,92.33,92.55,65627.0,76.8582,77.0329,76.8083,76.9913,65627.0
2018-11-14 15:20:00,92.53,92.53,92.35,92.46,96411.0,76.9746,76.9746,76.8249,76.9164,96411.0
2018-11-14 15:30:00,92.45,92.53,92.24,92.29,117100.0,76.9081,76.9746,76.7334,76.775,117100.0
2018-11-14 15:40:00,92.28,92.32,92.21,92.23,163355.0,76.7667,76.7999,76.7084,76.7251,163355.0
2018-11-14 15:50:00,92.23,92.26,91.85,92.15,372402.0,76.7251,76.75,76.409,76.6585,372402.0
2018-11-15 09:30:00,91.54,91.82,90.95,91.36,212086.0,76.1511,76.384,75.6603,76.0013,212086.0
2018-11-15 09:40:00,91.33,91.45,90.98,91.2,120458.0,75.9764,76.0762,75.6852,75.8682,120458.0
2018-11-15 09:50:00,91.17,91.19,90.87,90.87,93791.0,75.8433,75.8599,75.5937,75.5937,93791.0
2018-11-15 10:00:00,90.87,90.88,90.47,90.53,165546.0,75.5937,75.602,75.2609,75.3109,165546.0
2018-11-15 10:10:00,90.52,90.62,90.3,90.56,103452.0,75.3025,75.3857,75.1195,75.3358,103452.0
2018-11-15 10:20:00,90.55,90.57,90.1,90.2,98944.0,75.3275,75.3441,74.9531,75.0363,98944.0
2018-11-15 10:30:00,90.19,90.27,89.86,89.99,177796.0,75.028,75.0946,74.7535,74.8616,177796.0
2018-11-15 10:40:00,90.01,90.46,89.99,90.33,73825.0,74.8783,75.2526,74.8616,75.1445,73825.0
2018-11-15 10:50:00,90.33,90.71,90.29,90.68,89318.0,75.1445,75.4606,75.1112,75.4356,89318.0
2018-11-15 11:00:00,90.7,91.18,90.63,91.12,123812.0,75.4523,75.8516,75.3941,75.8017,123812.0
2018-11-15 11:10:00,91.1,91.17,90.82,90.82,66804.0,75.785,75.8433,75.5521,75.5521,66804.0
2018-11-15 11:20:00,90.82,91.0,90.7,90.84,158058.0,75.5521,75.7018,75.4523,75.5687,158058.0
2018-11-15 11:30:00,90.86,91.43,90.84,91.33,127486.0,75.5854,76.0596,75.5687,75.9764,127486.0
2018-11-15 11:40:00,91.3,91.5,91.28,91.4,93505.0,75.9514,76.1178,75.9348,76.0346,93505.0
2018-11-15 11:50:00,91.4,91.45,91.22,91.44,87116.0,76.0346,76.0762,75.8849,76.0679,87116.0
2018-11-15 12:00:00,91.44,91.66,91.14,91.19,74071.0,76.0679,76.2509,75.8183,75.8599,74071.0
2018-11-15 12:10:00,91.2,91.42,91.17,91.37,68080.0,75.8682,76.0512,75.8433,76.0096,68080.0
2018-11-15 12:20:00,91.36,91.42,91.23,91.4,63156.0,76.0013,76.0512,75.8932,76.0346,63156.0
2018-11-15 12:30:00,91.4,91.57,91.36,91.56,47806.0,76.0346,76.176,76.0013,76.1677,47806.0
2018-11-15 12:40:00,91.53,91.53,91.26,91.39,43867.0,76.1427,76.1427,75.9181,76.0263,43867.0
2018-11-15 12:50:00,91.38,91.41,91.11,91.18,74068.0,76.018,76.0429,75.7934,75.8516,74068.0
2018-11-15 13:00:00,91.18,91.26,90.99,91.03,96450.0,75.8516,75.9181,75.6935,75.7268,96450.0
2018-11-15 13:10:00,91.03,91.57,91.01,91.48,82519.0,75.7268,76.176,75.7102,76.1012,82519.0
2018-11-15 13:20:00,91.5,91.93,91.48,91.86,153091.0,76.1178,76.4755,76.1012,76.4173,153091.0
2018-11-15 13:30:00,91.86,92.09,91.84,91.92,140373.0,76.4173,76.6086,76.4006,76.4672,140373.0
2018-11-15 13:40:00,91.93,92.09,91.85,91.85,88829.0,76.4755,76.6086,76.409,76.409,88829.0
2018-11-15 13:50:00,91.87,92.28,91.85,92.23,105860.0,76.4256,76.7667,76.409,76.7251,105860.0
2018-11-15 14:00:00,92.25,92.31,92.11,92.19,105040.0,76.7417,76.7916,76.6252,76.6918,105040.0
2018-11-15 14:10:00,92.18,92.21,92.0,92.08,121044.0,76.6835,76.7084,76.5337,76.6003,121044.0
2018-11-15 14:20:00,92.09,92.53,92.08,92.48,86841.0,76.6086,76.9746,76.6003,76.933,86841.0
2018-11-15 14:30:00,92.48,92.69,92.38,92.41,161142.0,76.933,77.1077,76.8499,76.8748,161142.0
2018-11-15 14:40:00,92.41,92.53,92.35,92.47,128955.0,76.8748,76.9746,76.8249,76.9247,128955.0
2018-11-15 14:50:00,92.47,92.48,92.15,92.25,168673.0,76.9247,76.933,76.6585,76.7417,168673.0
2018-11-15 15:00:00,92.26,92.3,91.81,92.2,212862.0,76.75,76.7833,76.3757,76.7001,212862.0
2018-11-15 15:10:00,92.21,92.59,92.2,92.27,126593.0,76.7084,77.0246,76.7001,76.7583,126593.0
2018-11-15 15:20:00,92.25,92.34,92.01,92.22,143226.0,76.7417,76.8166,76.5421,76.7168,143226.0
2018-11-15 15:30:00,92.23,92.53,92.2,92.51,163544.0,76.7251,76.9746,76.7001,76.958,163544.0
2018-11-15 15:40:00,92.51,92.59,92.41,92.51,374934.0,76.958,77.0246,76.8748,76.958,374934.0
2018-11-15 15:50:00,92.5,92.79,92.49,92.79,457274.0,76.9497,77.1909,76.9414,77.1909,457274.0
2018-11-16 09:30:00,92.72,93.51,92.72,92.84,453082.0,77.1327,77.7899,77.1327,77.2325,453082.0
2018-11-16 09:40:00,92.83,93.54,92.73,93.4,132327.0,77.2242,77.8148,77.141,77.6984,132327.0
2018-11-16 09:50:00,93.41,94.09,93.4,94.02,138998.0,77.7067,78.2724,77.6984,78.2142,138998.0
2018-11-16 10:00:00,94.01,94.22,93.95,94.22,225788.0,78.2058,78.3805,78.1559,78.3805,225788.0
2018-11-16 10:10:00,94.21,94.38,94.08,94.09,153425.0,78.3722,78.5136,78.2641,78.2724,153425.0
2018-11-16 10:20:00,94.08,94.35,94.07,94.31,89918.0,78.2641,78.4887,78.2557,78.4554,89918.0
2018-11-16 10:30:00,94.32,94.6,94.31,94.46,81822.0,78.4637,78.6966,78.4554,78.5802,81822.0
2018-11-16 10:40:00,94.45,94.53,94.22,94.33,75033.0,78.5719,78.6384,78.3805,78.472,75033.0
2018-11-16 10:50:00,94.35,94.35,94.1,94.22,92206.0,78.4887,78.4887,78.2807,78.3805,92206.0
2018-11-16 11:00:00,94.22,94.29,94.12,94.18,90430.0,78.3805,78.4388,78.2973,78.3473,90430.0
2018-11-16 11:10:00,94.18,94.26,94.13,94.19,90837.0,78.3473,78.4138,78.3057,78.3556,90837.0
2018-11-16 11:20:00,94.19,94.19,93.92,93.92,129009.0,78.3556,78.3556,78.131,78.131,129009.0
2018-11-16 11:30:00,93.92,93.96,93.69,93.76,120340.0,78.131,78.1642,77.9396,77.9979,120340.0
2018-11-16 11:40:00,93.77,93.77,93.47,93.5,153375.0,78.0062,78.0062,77.7566,77.7816,153375.0
2018-11-16 11:50:00,93.5,93.75,93.47,93.71,61307.0,77.7816,77.9895,77.7566,77.9563,61307.0
2018-11-16 12:00:00,93.72,93.76,93.43,93.68,91115.0,77.9646,77.9979,77.7233,77.9313,91115.0
2018-11-16 12:10:00,93.67,93.69,93.48,93.59,135072.0,77.923,77.9396,77.7649,77.8564,135072.0
2018-11-16 12:20:00,93.59,93.86,93.59,93.6,90220.0,77.8564,78.081,77.8564,77.8648,90220.0
2018-11-16 12:30:00,93.59,94.15,93.52,93.92,202091.0,77.8564,78.3223,77.7982,78.131,202091.0
2018-11-16 12:40:00,93.94,94.6,93.93,94.53,139790.0,78.1476,78.6966,78.1393,78.6384,139790.0
2018-11-16 12:50:00,94.53,94.54,94.33,94.36,148635.0,78.6384,78.6467,78.472,78.497,148635.0
2018-11-16 13:00:00,94.36,94.4,93.97,93.97,105831.0,78.497,78.5303,78.1726,78.1726,105831.0
2018-11-16 13:10:00,93.98,94.1,93.95,93.98,62196.0,78.1809,78.2807,78.1559,78.1809,62196.0
2018-11-16 13:20:00,93.97,93.97,93.69,93.73,93592.0,78.1726,78.1726,77.9396,77.9729,93592.0
2018-11-16 13:30:00,93.74,93.75,93.43,93.59,126674.0,77.9812,77.9895,77.7233,77.8564,126674.0
2018-11-16 13:40:00,93.6,93.69,93.39,93.42,90359.0,77.8648,77.9396,77.6901,77.715,90359.0
2018-11-16 13:50:00,93.42,93.65,93.36,93.61,101604.0,77.715,77.9064,77.6651,77.8731,101604.0
2018-11-16 14:00:00,93.61,93.71,93.49,93.59,72562.0,77.8731,77.9563,77.7733,77.8564,72562.0
2018-11-16 14:10:00,93.6,93.69,93.4,93.6,82589.0,77.8648,77.9396,77.6984,77.8648,82589.0
2018-11-16 14:20:00,93.61,93.62,93.33,93.52,108216.0,77.8731,77.8814,77.6401,77.7982,108216.0
2018-11-16 14:30:00,93.53,93.66,93.51,93.59,79040.0,77.8065,77.9147,77.7899,77.8564,79040.0
2018-11-16 14:40:00,93.59,93.59,93.43,93.53,127661.0,77.8564,77.8564,77.7233,77.8065,127661.0
2018-11-16 14:50:00,93.54,93.63,93.47,93.62,95351.0,77.8148,77.8897,77.7566,77.8814,95351.0
2018-11-16 15:00:00,93.64,93.78,93.62,93.69,98006.0,77.898,78.0145,77.8814,77.9396,98006.0
2018-11-16 15:10:00,93.7,93.94,93.66,93.94,99737.0,77.9479,78.1476,77.9147,78.1476,99737.0
2018-11-16 15:20:00,93.93,93.94,93.71,93.72,133276.0,78.1393,78.1476,77.9563,77.9646,133276.0
2018-11-16 15:30:00,93.72,93.72,93.57,93.62,211240.0,77.9646,77.9646,77.8398,77.8814,211240.0
2018-11-16 15:40:00,93.62,93.74,93.49,93.58,265312.0,77.8814,77.9812,77.7733,77.8481,265312.0
2018-11-16 15:50:00,93.57,93.68,93.37,93.67,546575.0,77.8398,77.9313,77.6734,77.923,546575.0
2018-11-19 09:30:00,94.01,94.23,93.46,93.46,159649.0,78.2058,78.3888,77.7483,77.7483,159649.0
2018-11-19 09:40:00,93.47,93.63,93.22,93.23,108001.0,77.7566,77.8897,77.5486,77.557,108001.0
2018-11-19 09:50:00,93.22,93.22,92.85,93.13,94671.0,77.5486,77.5486,77.2408,77.4738,94671.0
2018-11-19 10:00:00,93.13,93.15,92.6,92.6,208362.0,77.4738,77.4904,77.0329,77.0329,208362.0
2018-11-19 10:10:00,92.62,92.72,92.27,92.29,123255.0,77.0495,77.1327,76.7583,76.775,123255.0
2018-11-19 10:20:00,92.27,92.3,91.89,92.05,147761.0,76.7583,76.7833,76.4422,76.5753,147761.0
2018-11-19 10:30:00,92.04,92.07,91.63,91.7,169267.0,76.567,76.592,76.2259,76.2842,169267.0
2018-11-19 10:40:00,91.7,91.77,91.14,91.41,186120.0,76.2842,76.3424,75.8183,76.0429,186120.0
2018-11-19 10:50:00,91.41,91.76,91.27,91.3,146617.0,76.0429,76.3341,75.9265,75.9514,146617.0
2018-11-19 11:00:00,91.28,91.49,91.16,91.38,166539.0,75.9348,76.1095,75.835,76.018,166539.0
2018-11-19 11:10:00,91.39,91.44,91.17,91.23,112608.0,76.0263,76.0679,75.8433,75.8932,112608.0
2018-11-19 11:20:00,91.22,91.27,90.97,91.06,78074.0,75.8849,75.9265,75.6769,75.7518,78074.0
2018-11-19 11:30:00,91.05,91.18,90.92,90.97,107050.0,75.7434,75.8516,75.6353,75.6769,107050.0
2018-11-19 11:40:00,90.98,91.07,90.84,90.88,76447.0,75.6852,75.7601,75.5687,75.602,76447.0
2018-11-19 11:50:00,90.89,90.89,90.53,90.73,80272.0,75.6103,75.6103,75.3109,75.4772,80272.0
2018-11-19 12:00:00,90.73,90.8,90.42,90.45,133742.0,75.4772,75.5355,75.2194,75.2443,133742.0
2018-11-19 12:10:00,90.46,90.72,90.45,90.66,107638.0,75.2526,75.4689,75.2443,75.419,107638.0
2018-11-19 12:20:00,90.65,90.66,90.37,90.57,107213.0,75.4107,75.419,75.1778,75.3441,107213.0
2018-11-19 12:30:00,90.56,90.7,90.32,90.68,78838.0,75.3358,75.4523,75.1362,75.4356,78838.0
2018-11-19 12:40:00,90.69,90.79,90.44,90.45,89967.0,75.444,75.5272,75.236,75.2443,89967.0
2018-11-19 12:50:00,90.45,90.59,90.33,90.49,120352.0,75.2443,75.3608,75.1445,75.2776,120352.0
2018-11-19 13:00:00,90.51,90.57,90.37,90.37,58285.0,75.2942,75.3441,75.1778,75.1778,58285.0
2018-11-19 13:10:00,90.36,90.53,90.32,90.46,73005.0,75.1694,75.3109,75.1362,75.2526,73005.0
2018-11-19 13:20:00,90.47,90.56,90.17,90.2,48243.0,75.2609,75.3358,75.0114,75.0363,48243.0
2018-11-19 13:30:00,90.2,90.42,90.03,90.41,67079.0,75.0363,75.2194,74.8949,75.211,67079.0
2018-11-19 13:40:00,90.41,90.72,90.36,90.64,97537.0,75.211,75.4689,75.1694,75.4024,97537.0
2018-11-19 13:50:00,90.62,90.62,90.47,90.49,79922.0,75.3857,75.3857,75.2609,75.2776,79922.0
2018-11-19 14:00:00,90.5,90.61,90.4,90.52,220107.0,75.2859,75.3774,75.2027,75.3025,220107.0
2018-11-19 14:10:00,90.54,90.71,90.44,90.5,111799.0,75.3192,75.4606,75.236,75.2859,111799.0
2018-11-19 14:20:00,90.52,90.55,90.16,90.36,129890.0,75.3025,75.3275,75.0031,75.1694,129890.0
2018-11-19 14:30:00,90.36,90.62,90.34,90.6,77183.0,75.1694,75.3857,75.1528,75.3691,77183.0
2018-11-19 14:40:00,90.63,90.78,90.54,90.75,92560.0,75.3941,75.5188,75.3192,75.4939,92560.0
2018-11-19 14:50:00,90.77,90.82,90.66,90.8,147639.0,75.5105,75.5521,75.419,75.5355,147639.0
2018-11-19 15:00:00,90.8,90.81,90.7,90.78,125397.0,75.5355,75.5438,75.4523,75.5188,125397.0
2018-11-19 15:10:00,90.78,90.82,90.68,90.74,196623.0,75.5188,75.5521,75.4356,75.4856,196623.0
2018-11-19 15:20:00,90.73,90.79,90.55,90.6,145625.0,75.4772,75.5272,75.3275,75.3691,145625.0
2018-11-19 15:30:00,90.61,90.7,90.19,90.41,224677.0,75.3774,75.4523,75.028,75.211,224677.0
2018-11-19 15:40:00,90.4,90.48,90.13,90.43,231966.0,75.2027,75.2693,74.9781,75.2277,231966.0
2018-11-19 15:50:00,90.42,90.49,90.3,90.41,515950.0,75.2194,75.2776,75.1195,75.211,515950.0
2018-11-20 09:30:00,94.87,94.89,92.3,92.78,551876.0,78.9213,78.9379,76.7833,77.1826,551876.0
2018-11-20 09:40:00,92.8,93.58,92.72,92.73,415968.0,77.1992,77.8481,77.1327,77.141,415968.0
2018-11-20 09:50:00,92.7,93.06,92.18,92.9,298354.0,77.1161,77.4155,76.6835,77.2824,298354.0
2018-11-20 10:00:00,92.92,92.97,92.08,92.16,236484.0,77.2991,77.3407,76.6003,76.6668,236484.0
2018-11-20 10:10:00,92.12,93.22,92.0,93.08,198394.0,76.6336,77.5486,76.5337,77.4322,198394.0
2018-11-20 10:20:00,93.13,93.31,93.0,93.04,241753.0,77.4738,77.6235,77.3656,77.3989,241753.0
2018-11-20 10:30:00,93.06,93.47,92.84,92.92,229319.0,77.4155,77.7566,77.2325,77.2991,229319.0
2018-11-20 10:40:00,92.9,93.06,92.52,92.71,137646.0,77.2824,77.4155,76.9663,77.1244,137646.0
2018-11-20 10:50:00,92.7,93.05,92.57,93.0,125014.0,77.1161,77.4072,77.0079,77.3656,125014.0
2018-11-20 11:00:00,92.98,93.13,92.88,93.04,266709.0,77.349,77.4738,77.2658,77.3989,266709.0
2018-11-20 11:10:00,93.01,93.07,92.76,92.9,112721.0,77.3739,77.4239,77.166,77.2824,112721.0
2018-11-20 11:20:00,92.92,93.33,92.88,93.01,154059.0,77.2991,77.6401,77.2658,77.3739,154059.0
2018-11-20 11:30:00,93.04,93.31,92.92,93.18,80877.0,77.3989,77.6235,77.2991,77.5154,80877.0
2018-11-20 11:40:00,93.2,93.21,92.85,92.91,143356.0,77.532,77.5403,77.2408,77.2908,143356.0
2018-11-20 11:50:00,92.89,92.91,92.43,92.54,134012.0,77.2741,77.2908,76.8914,76.983,134012.0
2018-11-20 12:00:00,92.57,92.61,92.39,92.49,123883.0,77.0079,77.0412,76.8582,76.9414,123883.0
2018-11-20 12:10:00,92.49,92.55,92.24,92.3,143698.0,76.9414,76.9913,76.7334,76.7833,143698.0
2018-11-20 12:20:00,92.3,92.74,92.19,92.73,185137.0,76.7833,77.1493,76.6918,77.141,185137.0
2018-11-20 12:30:00,92.72,92.91,92.5,92.67,154680.0,77.1327,77.2908,76.9497,77.0911,154680.0
2018-11-20 12:40:00,92.67,92.7,92.55,92.64,98595.0,77.0911,77.1161,76.9913,77.0661,98595.0
2018-11-20 12:50:00,92.63,92.69,92.41,92.42,60904.0,77.0578,77.1077,76.8748,76.8831,60904.0
2018-11-20 13:00:00,92.42,92.61,92.36,92.51,66615.0,76.8831,77.0412,76.8332,76.958,66615.0
2018-11-20 13:10:00,92.51,92.54,92.27,92.35,70778.0,76.958,76.983,76.7583,76.8249,70778.0
2018-11-20 13:20:00,92.32,92.35,92.04,92.2,118659.0,76.7999,76.8249,76.567,76.7001,118659.0
2018-11-20 13:30:00,92.19,92.21,91.7,91.7,74789.0,76.6918,76.7084,76.2842,76.2842,74789.0
2018-11-20 13:40:00,91.7,92.05,91.68,91.81,87285.0,76.2842,76.5753,76.2675,76.3757,87285.0
2018-11-20 13:50:00,91.8,91.82,91.49,91.49,66981.0,76.3674,76.384,76.1095,76.1095,66981.0
2018-11-20 14:00:00,91.47,91.6,91.33,91.43,91583.0,76.0928,76.201,75.9764,76.0596,91583.0
2018-11-20 14:10:00,91.43,92.21,91.43,92.18,82873.0,76.0596,76.7084,76.0596,76.6835,82873.0
2018-11-20 14:20:00,92.17,92.19,91.97,92.09,130427.0,76.6752,76.6918,76.5088,76.6086,130427.0
2018-11-20 14:30:00,92.1,92.69,92.04,92.67,118149.0,76.6169,77.1077,76.567,77.0911,118149.0
2018-11-20 14:40:00,92.68,92.68,92.1,92.15,155292.0,77.0994,77.0994,76.6169,76.6585,155292.0
2018-11-20 14:50:00,92.12,92.48,92.12,92.42,110259.0,76.6336,76.933,76.6336,76.8831,110259.0
2018-11-20 15:00:00,92.43,92.65,92.14,92.46,145425.0,76.8914,77.0745,76.6502,76.9164,145425.0
2018-11-20 15:10:00,92.45,92.87,92.38,92.69,193863.0,76.9081,77.2575,76.8499,77.1077,193863.0
2018-11-20 15:20:00,92.68,92.8,92.43,92.57,185269.0,77.0994,77.1992,76.8914,77.0079,185269.0
2018-11-20 15:30:00,92.59,92.68,92.45,92.67,189668.0,77.0246,77.0994,76.9081,77.0911,189668.0
2018-11-20 15:40:00,92.67,92.68,92.2,92.3,255632.0,77.0911,77.0994,76.7001,76.7833,255632.0
2018-11-20 15:50:00,92.3,92.35,92.11,92.16,502651.0,76.7833,76.8249,76.6252,76.6668,502651.0
2018-11-21 09:30:00,92.76,92.85,92.44,92.58,208745.0,77.166,77.2408,76.8998,77.0162,208745.0
2018-11-21 09:40:00,92.57,92.58,92.16,92.24,221698.0,77.0079,77.0162,76.6668,76.7334,221698.0
2018-11-21 09:50:00,92.24,92.57,92.16,92.49,192418.0,76.7334,77.0079,76.6668,76.9414,192418.0
2018-11-21 10:00:00,92.49,92.58,92.15,92.2,109820.0,76.9414,77.0162,76.6585,76.7001,109820.0
2018-11-21 10:10:00,92.18,92.21,91.85,91.93,106700.0,76.6835,76.7084,76.409,76.4755,106700.0
2018-11-21 10:20:00,91.93,92.21,91.8,92.06,124648.0,76.4755,76.7084,76.3674,76.5837,124648.0
2018-11-21 10:30:00,92.06,92.08,91.72,91.73,116432.0,76.5837,76.6003,76.3008,76.3091,116432.0
2018-11-21 10:40:00,91.73,91.93,91.65,91.82,117392.0,76.3091,76.4755,76.2426,76.384,117392.0
2018-11-21 10:50:00,91.81,92.1,91.74,92.09,172150.0,76.3757,76.6169,76.3174,76.6086,172150.0
2018-11-21 11:00:00,92.09,92.21,91.88,92.19,126213.0,76.6086,76.7084,76.4339,76.6918,126213.0
2018-11-21 11:10:00,92.19,92.46,92.14,92.43,111538.0,76.6918,76.9164,76.6502,76.8914,111538.0
2018-11-21 11:20:00,92.4,92.7,92.4,92.64,111681.0,76.8665,77.1161,76.8665,77.0661,111681.0
2018-11-21 11:30:00,92.62,92.9,92.62,92.7,171157.0,77.0495,77.2824,77.0495,77.1161,171157.0
2018-11-21 11:40:00,92.7,93.13,92.61,93.08,150696.0,77.1161,77.4738,77.0412,77.4322,150696.0
2018-11-21 11:50:00,93.06,93.14,92.87,92.98,163287.0,77.4155,77.4821,77.2575,77.349,163287.0
2018-11-21 12:00:00,92.99,92.99,92.69,92.7,97645.0,77.3573,77.3573,77.1077,77.1161,97645.0
2018-11-21 12:10:00,92.7,92.83,92.69,92.76,89895.0,77.1161,77.2242,77.1077,77.166,89895.0
2018-11-21 12:20:00,92.76,92.88,92.73,92.86,83902.0,77.166,77.2658,77.141,77.2492,83902.0
2018-11-21 12:30:00,92.86,92.86,92.69,92.85,70191.0,77.2492,77.2492,77.1077,77.2408,70191.0
2018-11-21 12:40:00,92.85,92.99,92.85,92.95,72742.0,77.2408,77.3573,77.2408,77.324,72742.0
2018-11-21 12:50:00,92.96,93.08,92.92,93.04,68349.0,77.3324,77.4322,77.2991,77.3989,68349.0
2018-11-21 13:00:00,93.05,93.06,92.89,92.9,48156.0,77.4072,77.4155,77.2741,77.2824,48156.0
2018-11-21 13:10:00,92.91,93.07,92.89,93.02,68518.0,77.2908,77.4239,77.2741,77.3823,68518.0
2018-11-21 13:20:00,93.02,93.04,92.88,93.03,81394.0,77.3823,77.3989,77.2658,77.3906,81394.0
2018-11-21 13:30:00,93.04,93.17,92.99,93.01,77669.0,77.3989,77.507,77.3573,77.3739,77669.0
2018-11-21 13:40:00,93.01,93.09,92.95,92.96,68212.0,77.3739,77.4405,77.324,77.3324,68212.0
2018-11-21 13:50:00,92.95,93.03,92.88,93.01,90787.0,77.324,77.3906,77.2658,77.3739,90787.0
2018-11-21 14:00:00,93.0,93.01,92.87,92.93,108400.0,77.3656,77.3739,77.2575,77.3074,108400.0
2018-11-21 14:10:00,92.93,93.12,92.9,93.1,87377.0,77.3074,77.4655,77.2824,77.4488,87377.0
2018-11-21 14:20:00,93.1,93.22,93.08,93.16,105702.0,77.4488,77.5486,77.4322,77.4987,105702.0
2018-11-21 14:30:00,93.16,93.18,93.06,93.13,122687.0,77.4987,77.5154,77.4155,77.4738,122687.0
2018-11-21 14:40:00,93.13,93.14,92.99,93.0,96651.0,77.4738,77.4821,77.3573,77.3656,96651.0
2018-11-21 14:50:00,92.99,93.08,92.92,93.0,92988.0,77.3573,77.4322,77.2991,77.3656,92988.0
2018-11-21 15:00:00,93.0,93.31,92.99,93.3,133992.0,77.3656,77.6235,77.3573,77.6152,133992.0
2018-11-21 15:10:00,93.31,93.31,93.19,93.2,150342.0,77.6235,77.6235,77.5237,77.532,150342.0
2018-11-21 15:20:00,93.2,93.21,93.03,93.1,161437.0,77.532,77.5403,77.3906,77.4488,161437.0
2018-11-21 15:30:00,93.08,93.08,92.91,92.98,295450.0,77.4322,77.4322,77.2908,77.349,295450.0
2018-11-21 15:40:00,92.99,93.1,92.85,93.08,324714.0,77.3573,77.4488,77.2408,77.4322,324714.0
2018-11-21 15:50:00,93.08,93.11,92.94,92.94,614459.0,77.4322,77.4571,77.3157,77.3157,614459.0
2018-11-23 09:30:00,92.5,93.0,92.4,92.93,155200.0,76.9497,77.3656,76.8665,77.3074,155200.0
2018-11-23 09:40:00,92.98,92.98,92.54,92.56,61901.0,77.349,77.349,76.983,76.9996,61901.0
2018-11-23 09:50:00,92.56,92.63,92.43,92.57,157677.0,76.9996,77.0578,76.8914,77.0079,157677.0
2018-11-23 10:00:00,92.57,92.6,92.29,92.48,93114.0,77.0079,77.0329,76.775,76.933,93114.0
2018-11-23 10:10:00,92.48,92.62,92.1,92.12,77926.0,76.933,77.0495,76.6169,76.6336,77926.0
2018-11-23 10:20:00,92.13,92.17,91.95,92.16,84107.0,76.6419,76.6752,76.4921,76.6668,84107.0
2018-11-23 10:30:00,92.17,92.36,92.11,92.18,85958.0,76.6752,76.8332,76.6252,76.6835,85958.0
2018-11-23 10:40:00,92.17,92.32,92.08,92.18,160472.0,76.6752,76.7999,76.6003,76.6835,160472.0
2018-11-23 10:50:00,92.18,92.47,92.17,92.47,71854.0,76.6835,76.9247,76.6752,76.9247,71854.0
2018-11-23 11:00:00,92.47,92.54,92.32,92.48,73857.0,76.9247,76.983,76.7999,76.933,73857.0
2018-11-23 11:10:00,92.49,92.59,92.37,92.49,64379.0,76.9414,77.0246,76.8415,76.9414,64379.0
2018-11-23 11:20:00,92.5,92.51,92.25,92.26,51812.0,76.9497,76.958,76.7417,76.75,51812.0
2018-11-23 11:30:00,92.27,92.37,92.21,92.26,61513.0,76.7583,76.8415,76.7084,76.75,61513.0
2018-11-23 11:40:00,92.25,92.26,92.16,92.21,53556.0,76.7417,76.75,76.6668,76.7084,53556.0
2018-11-23 11:50:00,92.21,92.25,91.81,91.81,77857.0,76.7084,76.7417,76.3757,76.3757,77857.0
2018-11-23 12:00:00,91.81,91.84,91.71,91.76,98728.0,76.3757,76.4006,76.2925,76.3341,98728.0
2018-11-23 12:10:00,91.77,91.94,91.73,91.93,92463.0,76.3424,76.4838,76.3091,76.4755,92463.0
2018-11-23 12:20:00,91.93,92.07,91.91,91.95,103762.0,76.4755,76.592,76.4589,76.4921,103762.0
2018-11-23 12:30:00,91.95,92.22,91.9,92.17,187363.0,76.4921,76.7168,76.4505,76.6752,187363.0
2018-11-23 12:40:00,92.18,92.32,92.14,92.27,59274.0,76.6835,76.7999,76.6502,76.7583,59274.0
2018-11-23 12:50:00,92.26,92.26,92.01,92.04,96992.0,76.75,76.75,76.5421,76.567,96992.0
2018-11-26 09:30:00,90.62,92.04,90.51,91.68,372456.0,75.3857,76.567,75.2942,76.2675,372456.0
2018-11-26 09:40:00,91.72,91.94,91.48,91.55,154195.0,76.3008,76.4838,76.1012,76.1594,154195.0
2018-11-26 09:50:00,91.57,91.81,91.41,91.77,187635.0,76.176,76.3757,76.0429,76.3424,187635.0
2018-11-26 10:00:00,91.79,91.88,91.53,91.56,206923.0,76.359,76.4339,76.1427,76.1677,206923.0
2018-11-26 10:10:00,91.6,92.1,91.56,92.05,125414.0,76.201,76.6169,76.1677,76.5753,125414.0
2018-11-26 10:20:00,92.04,92.21,91.98,92.2,90504.0,76.567,76.7084,76.5171,76.7001,90504.0
2018-11-26 10:30:00,92.2,92.37,92.11,92.34,100667.0,76.7001,76.8415,76.6252,76.8166,100667.0
2018-11-26 10:40:00,92.34,92.45,92.09,92.25,117809.0,76.8166,76.9081,76.6086,76.7417,117809.0
2018-11-26 10:50:00,92.26,92.58,92.15,92.45,106360.0,76.75,77.0162,76.6585,76.9081,106360.0
2018-11-26 11:00:00,92.44,92.49,92.16,92.21,68798.0,76.8998,76.9414,76.6668,76.7084,68798.0
2018-11-26 11:10:00,92.2,92.38,92.08,92.3,119005.0,76.7001,76.8499,76.6003,76.7833,119005.0
2018-11-26 11:20:00,92.3,92.3,92.16,92.28,75042.0,76.7833,76.7833,76.6668,76.7667,75042.0
2018-11-26 11:30:00,92.28,92.37,92.12,92.21,181655.0,76.7667,76.8415,76.6336,76.7084,181655.0
2018-11-26 11:40:00,92.21,92.4,92.2,92.35,132109.0,76.7084,76.8665,76.7001,76.8249,132109.0
2018-11-26 11:50:00,92.34,92.46,92.16,92.16,204286.0,76.8166,76.9164,76.6668,76.6668,204286.0
2018-11-26 12:00:00,92.16,92.26,92.09,92.25,62249.0,76.6668,76.75,76.6086,76.7417,62249.0
2018-11-26 12:10:00,92.25,92.27,92.13,92.19,49822.0,76.7417,76.7583,76.6419,76.6918,49822.0
2018-11-26 12:20:00,92.18,92.19,92.01,92.18,43882.0,76.6835,76.6918,76.5421,76.6835,43882.0
2018-11-26 12:30:00,92.18,92.2,92.02,92.06,62075.0,76.6835,76.7001,76.5504,76.5837,62075.0
2018-11-26 12:40:00,92.06,92.1,92.0,92.04,33851.0,76.5837,76.6169,76.5337,76.567,33851.0
2018-11-26 12:50:00,92.05,92.12,92.0,92.11,35240.0,76.5753,76.6336,76.5337,76.6252,35240.0
2018-11-26 13:00:00,92.12,92.13,91.88,92.01,52941.0,76.6336,76.6419,76.4339,76.5421,52941.0
2018-11-26 13:10:00,92.01,92.14,92.01,92.04,52112.0,76.5421,76.6502,76.5421,76.567,52112.0
2018-11-26 13:20:00,92.04,92.08,91.95,92.0,41119.0,76.567,76.6003,76.4921,76.5337,41119.0
2018-11-26 13:30:00,92.0,92.03,91.91,91.97,34652.0,76.5337,76.5587,76.4589,76.5088,34652.0
2018-11-26 13:40:00,91.96,92.17,91.89,92.16,41832.0,76.5005,76.6752,76.4422,76.6668,41832.0
2018-11-26 13:50:00,92.16,92.35,92.16,92.34,29399.0,76.6668,76.8249,76.6668,76.8166,29399.0
2018-11-26 14:00:00,92.34,92.34,92.12,92.16,43194.0,76.8166,76.8166,76.6336,76.6668,43194.0
2018-11-26 14:10:00,92.17,92.31,92.13,92.26,46345.0,76.6752,76.7916,76.6419,76.75,46345.0
2018-11-26 14:20:00,92.27,92.32,92.22,92.25,50197.0,76.7583,76.7999,76.7168,76.7417,50197.0
2018-11-26 14:30:00,92.25,92.31,92.19,92.19,76884.0,76.7417,76.7916,76.6918,76.6918,76884.0
2018-11-26 14:40:00,92.2,92.25,92.18,92.22,47458.0,76.7001,76.7417,76.6835,76.7168,47458.0
2018-11-26 14:50:00,92.23,92.31,92.17,92.31,34557.0,76.7251,76.7916,76.6752,76.7916,34557.0
2018-11-26 15:00:00,92.32,92.37,92.29,92.34,55755.0,76.7999,76.8415,76.775,76.8166,55755.0
2018-11-26 15:10:00,92.34,92.35,92.22,92.23,61161.0,76.8166,76.8249,76.7168,76.7251,61161.0
2018-11-26 15:20:00,92.24,92.29,92.21,92.24,52207.0,76.7334,76.775,76.7084,76.7334,52207.0
2018-11-26 15:30:00,92.23,92.39,92.18,92.25,116853.0,76.7251,76.8582,76.6835,76.7417,116853.0
2018-11-26 15:40:00,92.24,92.25,92.13,92.14,147180.0,76.7334,76.7417,76.6419,76.6502,147180.0
2018-11-26 15:50:00,92.15,92.17,92.03,92.06,377945.0,76.6585,76.6752,76.5587,76.5837,377945.0
2018-11-27 09:30:00,91.69,92.02,91.39,91.53,272015.0,76.2759,76.5504,76.0263,76.1427,272015.0
2018-11-27 09:40:00,91.54,91.8,91.29,91.52,236410.0,76.1511,76.3674,75.9431,76.1344,236410.0
2018-11-27 09:50:00,91.51,91.89,91.46,91.89,180921.0,76.1261,76.4422,76.0845,76.4422,180921.0
2018-11-27 10:00:00,91.85,91.97,91.59,91.96,141611.0,76.409,76.5088,76.1927,76.5005,141611.0
2018-11-27 10:10:00,91.94,92.22,91.93,92.18,160467.0,76.4838,76.7168,76.4755,76.6835,160467.0
2018-11-27 10:20:00,92.19,92.27,91.89,91.95,117257.0,76.6918,76.7583,76.4422,76.4921,117257.0
2018-11-27 10:30:00,91.94,92.09,91.92,91.95,133210.0,76.4838,76.6086,76.4672,76.4921,133210.0
2018-11-27 10:40:00,91.94,92.15,91.86,92.07,109243.0,76.4838,76.6585,76.4173,76.592,109243.0
2018-11-27 10:50:00,92.07,92.12,91.99,92.07,103516.0,76.592,76.6336,76.5254,76.592,103516.0
2018-11-27 11:00:00,92.06,92.33,92.04,92.08,97567.0,76.5837,76.8083,76.567,76.6003,97567.0
2018-11-27 11:10:00,92.06,92.17,91.99,92.14,106820.0,76.5837,76.6752,76.5254,76.6502,106820.0
2018-11-27 11:20:00,92.15,92.21,92.01,92.15,88129.0,76.6585,76.7084,76.5421,76.6585,88129.0
2018-11-27 11:30:00,92.15,92.24,92.04,92.08,71626.0,76.6585,76.7334,76.567,76.6003,71626.0
2018-11-27 11:40:00,92.08,92.14,91.97,92.04,70837.0,76.6003,76.6502,76.5088,76.567,70837.0
2018-11-27 11:50:00,92.05,92.28,92.04,92.16,67100.0,76.5753,76.7667,76.567,76.6668,67100.0
2018-11-27 12:00:00,92.15,92.28,92.01,92.26,125021.0,76.6585,76.7667,76.5421,76.75,125021.0
2018-11-27 12:10:00,92.27,92.38,92.22,92.37,85685.0,76.7583,76.8499,76.7168,76.8415,85685.0
2018-11-27 12:20:00,92.37,92.44,92.16,92.16,72890.0,76.8415,76.8998,76.6668,76.6668,72890.0
2018-11-27 12:30:00,92.19,92.35,92.14,92.34,76017.0,76.6918,76.8249,76.6502,76.8166,76017.0
2018-11-27 12:40:00,92.33,92.35,92.15,92.19,94825.0,76.8083,76.8249,76.6585,76.6918,94825.0
2018-11-27 12:50:00,92.19,92.32,92.12,92.25,103407.0,76.6918,76.7999,76.6336,76.7417,103407.0
2018-11-27 13:00:00,92.24,92.26,92.09,92.2,72285.0,76.7334,76.75,76.6086,76.7001,72285.0
2018-11-27 13:10:00,92.2,92.53,92.17,92.4,121164.0,76.7001,76.9746,76.6752,76.8665,121164.0
2018-11-27 13:20:00,92.4,92.63,92.36,92.59,90885.0,76.8665,77.0578,76.8332,77.0246,90885.0
2018-11-27 13:30:00,92.59,92.82,92.59,92.72,104160.0,77.0246,77.2159,77.0246,77.1327,104160.0
2018-11-27 13:40:00,92.71,92.78,92.62,92.76,69024.0,77.1244,77.1826,77.0495,77.166,69024.0
2018-11-27 13:50:00,92.78,92.95,92.7,92.95,96037.0,77.1826,77.324,77.1161,77.324,96037.0
2018-11-27 14:00:00,92.95,92.95,92.74,92.8,70638.0,77.324,77.324,77.1493,77.1992,70638.0
2018-11-27 14:10:00,92.8,92.91,92.78,92.87,78382.0,77.1992,77.2908,77.1826,77.2575,78382.0
2018-11-27 14:20:00,92.87,93.0,92.84,92.98,126643.0,77.2575,77.3656,77.2325,77.349,126643.0
2018-11-27 14:30:00,92.98,93.09,92.88,92.9,115939.0,77.349,77.4405,77.2658,77.2824,115939.0
2018-11-27 14:40:00,92.91,93.07,92.9,93.05,85627.0,77.2908,77.4239,77.2824,77.4072,85627.0
2018-11-27 14:50:00,93.06,93.08,92.97,93.0,127173.0,77.4155,77.4322,77.3407,77.3656,127173.0
2018-11-27 15:00:00,92.99,93.11,92.93,93.03,139817.0,77.3573,77.4571,77.3074,77.3906,139817.0
2018-11-27 15:10:00,93.02,93.11,92.97,92.99,114667.0,77.3823,77.4571,77.3407,77.3573,114667.0
2018-11-27 15:20:00,92.99,93.15,92.99,93.08,106313.0,77.3573,77.4904,77.3573,77.4322,106313.0
2018-11-27 15:30:00,93.08,93.13,92.99,93.05,130087.0,77.4322,77.4738,77.3573,77.4072,130087.0
2018-11-27 15:40:00,93.06,93.12,92.99,93.07,270780.0,77.4155,77.4655,77.3573,77.4239,270780.0
2018-11-27 15:50:00,93.07,93.16,92.89,93.16,522888.0,77.4239,77.4987,77.2741,77.4987,522888.0
2018-11-28 09:30:00,93.39,94.03,93.31,93.93,231662.0,77.6901,78.2225,77.6235,78.1393,231662.0
2018-11-28 09:40:00,93.92,94.26,93.85,94.2,117678.0,78.131,78.4138,78.0727,78.3639,117678.0
2018-11-28 09:50:00,94.21,94.35,94.06,94.06,172346.0,78.3722,78.4887,78.2474,78.2474,172346.0
2018-11-28 10:00:00,94.1,94.29,93.99,94.07,144606.0,78.2807,78.4388,78.1892,78.2557,144606.0
2018-11-28 10:10:00,94.05,94.09,93.88,94.0,84020.0,78.2391,78.2724,78.0977,78.1975,84020.0
2018-11-28 10:20:00,94.01,94.28,93.97,94.1,83917.0,78.2058,78.4304,78.1726,78.2807,83917.0
2018-11-28 10:30:00,94.11,94.33,94.05,94.31,92978.0,78.289,78.472,78.2391,78.4554,92978.0
2018-11-28 10:40:00,94.32,94.43,94.27,94.38,101135.0,78.4637,78.5552,78.4221,78.5136,101135.0
2018-11-28 10:50:00,94.39,94.51,94.23,94.51,159591.0,78.522,78.6218,78.3888,78.6218,159591.0
2018-11-28 11:00:00,94.5,94.68,94.3,94.3,110073.0,78.6135,78.7632,78.4471,78.4471,110073.0
2018-11-28 11:10:00,94.27,94.48,94.25,94.35,98404.0,78.4221,78.5968,78.4055,78.4887,98404.0
2018-11-28 11:20:00,94.36,94.37,94.15,94.19,92499.0,78.497,78.5053,78.3223,78.3556,92499.0
2018-11-28 11:30:00,94.19,94.3,93.99,94.02,69323.0,78.3556,78.4471,78.1892,78.2142,69323.0
2018-11-28 11:40:00,94.03,94.21,94.02,94.11,59562.0,78.2225,78.3722,78.2142,78.289,59562.0
2018-11-28 11:50:00,94.12,94.31,94.07,94.21,53528.0,78.2973,78.4554,78.2557,78.3722,53528.0
2018-11-28 12:00:00,94.22,94.97,94.21,94.9,128011.0,78.3805,79.0044,78.3722,78.9462,128011.0
2018-11-28 12:10:00,94.91,94.94,94.72,94.86,73221.0,78.9545,78.9795,78.7965,78.9129,73221.0
2018-11-28 12:20:00,94.88,94.9,94.68,94.81,87192.0,78.9296,78.9462,78.7632,78.8713,87192.0
2018-11-28 12:30:00,94.81,94.99,94.74,94.96,96965.0,78.8713,79.0211,78.8131,78.9961,96965.0
2018-11-28 12:40:00,94.96,95.26,94.88,95.11,111336.0,78.9961,79.2457,78.9296,79.1209,111336.0
2018-11-28 12:50:00,95.11,95.31,95.06,95.07,138932.0,79.1209,79.2873,79.0793,79.0876,138932.0
2018-11-28 13:00:00,95.08,95.12,94.84,94.89,108900.0,79.096,79.1292,78.8963,78.9379,108900.0
2018-11-28 13:10:00,94.88,95.05,94.82,95.04,68831.0,78.9296,79.071,78.8797,79.0627,68831.0
2018-11-28 13:20:00,95.05,95.2,95.04,95.17,72365.0,79.071,79.1958,79.0627,79.1708,72365.0
2018-11-28 13:30:00,95.17,95.34,95.13,95.29,82008.0,79.1708,79.3122,79.1375,79.2707,82008.0
2018-11-28 13:40:00,95.29,95.34,95.22,95.24,68752.0,79.2707,79.3122,79.2124,79.2291,68752.0
2018-11-28 13:50:00,95.24,95.27,95.15,95.18,69190.0,79.2291,79.254,79.1542,79.1791,69190.0
2018-11-28 14:00:00,95.17,95.51,95.09,95.48,170431.0,79.1708,79.4537,79.1043,79.4287,170431.0
2018-11-28 14:10:00,95.49,95.57,95.26,95.31,141951.0,79.437,79.5036,79.2457,79.2873,141951.0
2018-11-28 14:20:00,95.31,95.33,95.12,95.3,162483.0,79.2873,79.3039,79.1292,79.279,162483.0
2018-11-28 14:30:00,95.3,95.38,95.09,95.13,107031.0,79.279,79.3455,79.1043,79.1375,107031.0
2018-11-28 14:40:00,95.13,95.36,95.12,95.34,110470.0,79.1375,79.3289,79.1292,79.3122,110470.0
2018-11-28 14:50:00,95.34,95.38,95.13,95.14,120903.0,79.3122,79.3455,79.1375,79.1459,120903.0
2018-11-28 15:00:00,95.15,95.16,94.94,95.06,119018.0,79.1542,79.1625,78.9795,79.0793,119018.0
2018-11-28 15:10:00,95.07,95.23,95.03,95.04,121729.0,79.0876,79.2207,79.0544,79.0627,121729.0
2018-11-28 15:20:00,95.04,95.13,94.99,95.1,148363.0,79.0627,79.1375,79.0211,79.1126,148363.0
2018-11-28 15:30:00,95.11,95.24,95.05,95.13,230590.0,79.1209,79.2291,79.071,79.1375,230590.0
2018-11-28 15:40:00,95.14,95.35,95.13,95.35,280738.0,79.1459,79.3206,79.1375,79.3206,280738.0
2018-11-28 15:50:00,95.34,95.43,95.3,95.38,636098.0,79.3122,79.3871,79.279,79.3455,636098.0
2018-11-29 09:30:00,95.38,96.4,95.31,96.22,261205.0,79.3455,80.194,79.2873,80.0443,261205.0
2018-11-29 09:40:00,96.26,96.65,96.09,96.4,277328.0,80.0776,80.402,79.9362,80.194,277328.0
2018-11-29 09:50:00,96.43,96.8,96.37,96.47,134549.0,80.219,80.5268,80.1691,80.2523,134549.0
2018-11-29 10:00:00,96.45,96.64,96.17,96.38,180899.0,80.2356,80.3937,80.0027,80.1774,180899.0
2018-11-29 10:10:00,96.38,96.6,96.37,96.55,197139.0,80.1774,80.3604,80.1691,80.3188,197139.0
2018-11-29 10:20:00,96.55,96.71,96.39,96.45,106821.0,80.3188,80.4519,80.1857,80.2356,106821.0
2018-11-29 10:30:00,96.43,96.77,96.43,96.55,156443.0,80.219,80.5018,80.219,80.3188,156443.0
2018-11-29 10:40:00,96.56,96.58,96.22,96.42,76788.0,80.3271,80.3438,80.0443,80.2107,76788.0
2018-11-29 10:50:00,96.42,96.47,96.22,96.26,76265.0,80.2107,80.2523,80.0443,80.0776,76265.0
2018-11-29 11:00:00,96.26,96.39,96.19,96.34,82096.0,80.0776,80.1857,80.0193,80.1441,82096.0
2018-11-29 11:10:00,96.33,96.36,96.19,96.24,90893.0,80.1358,80.1608,80.0193,80.0609,90893.0
2018-11-29 11:20:00,96.25,96.5,96.2,96.43,134698.0,80.0693,80.2772,80.0277,80.219,134698.0
2018-11-29 11:30:00,96.42,96.55,96.38,96.55,110557.0,80.2107,80.3188,80.1774,80.3188,110557.0
2018-11-29 11:40:00,96.53,96.66,96.53,96.63,103508.0,80.3022,80.4103,80.3022,80.3854,103508.0
2018-11-29 11:50:00,96.62,96.87,96.6,96.84,133331.0,80.3771,80.585,80.3604,80.5601,133331.0
2018-11-29 12:00:00,96.84,96.84,96.57,96.63,64333.0,80.5601,80.5601,80.3355,80.3854,64333.0
2018-11-29 12:10:00,96.63,96.74,96.59,96.65,50796.0,80.3854,80.4769,80.3521,80.402,50796.0
2018-11-29 12:20:00,96.66,96.68,96.6,96.63,35891.0,80.4103,80.427,80.3604,80.3854,35891.0
2018-11-29 12:30:00,96.63,96.78,96.63,96.73,50598.0,80.3854,80.5102,80.3854,80.4686,50598.0
2018-11-29 12:40:00,96.71,96.88,96.71,96.85,49430.0,80.4519,80.5934,80.4519,80.5684,49430.0
2018-11-29 12:50:00,96.85,96.85,96.7,96.83,68210.0,80.5684,80.5684,80.4436,80.5518,68210.0
2018-11-29 13:00:00,96.81,96.86,96.68,96.72,68031.0,80.5351,80.5767,80.427,80.4603,68031.0
2018-11-29 13:10:00,96.73,96.74,96.66,96.71,69520.0,80.4686,80.4769,80.4103,80.4519,69520.0
2018-11-29 13:20:00,96.7,96.76,96.68,96.7,56365.0,80.4436,80.4935,80.427,80.4436,56365.0
2018-11-29 13:30:00,96.7,96.76,96.64,96.67,56560.0,80.4436,80.4935,80.3937,80.4187,56560.0
2018-11-29 13:40:00,96.67,96.85,96.65,96.84,74141.0,80.4187,80.5684,80.402,80.5601,74141.0
2018-11-29 13:50:00,96.84,96.84,96.62,96.68,63336.0,80.5601,80.5601,80.3771,80.427,63336.0
2018-11-29 14:00:00,96.68,96.83,96.61,96.73,64521.0,80.427,80.5518,80.3687,80.4686,64521.0
2018-11-29 14:10:00,96.73,96.88,96.71,96.87,111080.0,80.4686,80.5934,80.4519,80.585,111080.0
2018-11-29 14:20:00,96.88,96.95,96.85,96.93,85259.0,80.5934,80.6516,80.5684,80.6349,85259.0
2018-11-29 14:30:00,96.92,97.0,96.89,96.89,77150.0,80.6266,80.6932,80.6017,80.6017,77150.0
2018-11-29 14:40:00,96.88,96.93,96.88,96.9,50914.0,80.5934,80.6349,80.5934,80.61,50914.0
2018-11-29 14:50:00,96.91,97.21,96.89,97.16,147087.0,80.6183,80.8679,80.6017,80.8263,147087.0
2018-11-29 15:00:00,97.17,97.25,97.15,97.24,142493.0,80.8346,80.9012,80.818,80.8928,142493.0
2018-11-29 15:10:00,97.25,97.26,97.12,97.15,201183.0,80.9012,80.9095,80.793,80.818,201183.0
2018-11-29 15:20:00,97.15,97.31,97.15,97.3,142157.0,80.818,80.9511,80.818,80.9427,142157.0
2018-11-29 15:30:00,97.29,97.29,97.08,97.09,167371.0,80.9344,80.9344,80.7597,80.768,167371.0
2018-11-29 15:40:00,97.09,97.13,96.75,96.79,191389.0,80.768,80.8013,80.4852,80.5185,191389.0
2018-11-29 15:50:00,96.8,96.86,96.57,96.61,386263.0,80.5268,80.5767,80.3355,80.3687,386263.0
2018-11-30 09:30:00,96.81,97.33,96.76,97.27,202003.0,80.5351,80.9677,80.4935,80.9178,202003.0
2018-11-30 09:40:00,97.27,97.32,97.08,97.28,77210.0,80.9178,80.9594,80.7597,80.9261,77210.0
2018-11-30 09:50:00,97.27,97.35,97.13,97.23,145370.0,80.9178,80.9843,80.8013,80.8845,145370.0
2018-11-30 10:00:00,97.22,97.3,97.12,97.3,107405.0,80.8762,80.9427,80.793,80.9427,107405.0
2018-11-30 10:10:00,97.3,97.35,97.12,97.12,77995.0,80.9427,80.9843,80.793,80.793,77995.0
2018-11-30 10:20:00,97.1,97.13,96.97,97.13,81097.0,80.7764,80.8013,80.6682,80.8013,81097.0
2018-11-30 10:30:00,97.14,97.4,97.14,97.3,68024.0,80.8096,81.0259,80.8096,80.9427,68024.0
2018-11-30 10:40:00,97.3,97.31,97.16,97.17,92291.0,80.9427,80.9511,80.8263,80.8346,92291.0
2018-11-30 10:50:00,97.15,97.16,96.92,96.92,87536.0,80.818,80.8263,80.6266,80.6266,87536.0
2018-11-30 11:00:00,96.92,97.0,96.83,96.85,92512.0,80.6266,80.6932,80.5518,80.5684,92512.0
2018-11-30 11:10:00,96.86,96.92,96.78,96.92,79271.0,80.5767,80.6266,80.5102,80.6266,79271.0
2018-11-30 11:20:00,96.92,97.06,96.87,96.96,122207.0,80.6266,80.7431,80.585,80.6599,122207.0
2018-11-30 11:30:00,96.94,97.01,96.83,96.87,73466.0,80.6433,80.7015,80.5518,80.585,73466.0
2018-11-30 11:40:00,96.88,96.98,96.88,96.98,54331.0,80.5934,80.6765,80.5934,80.6765,54331.0
2018-11-30 11:50:00,96.98,97.02,96.93,96.96,60466.0,80.6765,80.7098,80.6349,80.6599,60466.0
2018-11-30 12:00:00,96.95,97.17,96.93,97.15,102855.0,80.6516,80.8346,80.6349,80.818,102855.0
2018-11-30 12:10:00,97.16,97.17,97.06,97.12,47505.0,80.8263,80.8346,80.7431,80.793,47505.0
2018-11-30 12:20:00,97.11,97.15,97.0,97.01,42119.0,80.7847,80.818,80.6932,80.7015,42119.0
2018-11-30 12:30:00,97.0,97.04,96.95,97.01,43324.0,80.6932,80.7265,80.6516,80.7015,43324.0
2018-11-30 12:40:00,97.01,97.14,96.94,97.09,61525.0,80.7015,80.8096,80.6433,80.768,61525.0
2018-11-30 12:50:00,97.1,97.11,96.98,97.02,46483.0,80.7764,80.7847,80.6765,80.7098,46483.0
2018-11-30 13:00:00,97.01,97.01,96.89,96.89,67610.0,80.7015,80.7015,80.6017,80.6017,67610.0
2018-11-30 13:10:00,96.89,97.0,96.85,97.0,71031.0,80.6017,80.6932,80.5684,80.6932,71031.0
2018-11-30 13:20:00,97.0,97.06,96.97,97.04,78216.0,80.6932,80.7431,80.6682,80.7265,78216.0
2018-11-30 13:30:00,97.04,97.15,96.97,97.09,109952.0,80.7265,80.818,80.6682,80.768,109952.0
2018-11-30 13:40:00,97.09,97.25,97.07,97.23,104911.0,80.768,80.9012,80.7514,80.8845,104911.0
2018-11-30 13:50:00,97.24,97.37,97.15,97.2,93299.0,80.8928,81.001,80.818,80.8596,93299.0
2018-11-30 14:00:00,97.2,97.23,97.09,97.15,43330.0,80.8596,80.8845,80.768,80.818,43330.0
2018-11-30 14:10:00,97.14,97.38,97.13,97.24,90653.0,80.8096,81.0093,80.8013,80.8928,90653.0
2018-11-30 14:20:00,97.24,97.39,97.23,97.37,58660.0,80.8928,81.0176,80.8845,81.001,58660.0
2018-11-30 14:30:00,97.36,97.38,97.19,97.27,72787.0,80.9927,81.0093,80.8512,80.9178,72787.0
2018-11-30 14:40:00,97.27,97.38,97.24,97.26,62813.0,80.9178,81.0093,80.8928,80.9095,62813.0
2018-11-30 14:50:00,97.27,97.32,97.11,97.2,117367.0,80.9178,80.9594,80.7847,80.8596,117367.0
2018-11-30 15:00:00,97.18,97.48,97.18,97.47,90023.0,80.8429,81.0925,80.8429,81.0842,90023.0
2018-11-30 15:10:00,97.48,97.48,97.33,97.42,73286.0,81.0925,81.0925,80.9677,81.0426,73286.0
2018-11-30 15:20:00,97.43,97.54,97.42,97.47,79402.0,81.0509,81.1424,81.0426,81.0842,79402.0
2018-11-30 15:30:00,97.47,97.55,97.44,97.53,122872.0,81.0842,81.1507,81.0592,81.1341,122872.0
2018-11-30 15:40:00,97.53,97.59,97.28,97.33,152448.0,81.1341,81.184,80.9261,80.9677,152448.0
2018-11-30 15:50:00,97.32,97.59,97.21,97.51,741614.0,80.9594,81.184,80.8679,81.1174,741614.0
2018-12-03 09:30:00,98.0,98.99,97.92,98.85,448805.0,81.5251,82.3486,81.4585,82.2322,448805.0
2018-12-03 09:40:00,98.86,99.14,98.64,98.79,243540.0,82.2405,82.4734,82.0575,82.1823,243540.0
2018-12-03 09:50:00,98.8,98.95,98.56,98.75,197687.0,82.1906,82.3154,81.9909,82.149,197687.0
2018-12-03 10:00:00,98.78,98.89,98.66,98.68,205009.0,82.1739,82.2654,82.0741,82.0908,205009.0
2018-12-03 10:10:00,98.67,98.67,98.47,98.5,147376.0,82.0824,82.0824,81.9161,81.941,147376.0
2018-12-03 10:20:00,98.5,98.8,98.5,98.66,123395.0,81.941,82.1906,81.941,82.0741,123395.0
2018-12-03 10:30:00,98.66,98.72,98.51,98.67,118342.0,82.0741,82.124,81.9493,82.0824,118342.0
2018-12-03 10:40:00,98.66,98.93,98.64,98.76,118741.0,82.0741,82.2987,82.0575,82.1573,118741.0
2018-12-03 10:50:00,98.76,98.79,98.22,98.25,86145.0,82.1573,82.1823,81.7081,81.733,86145.0
2018-12-03 11:00:00,98.27,98.28,98.03,98.28,81135.0,81.7497,81.758,81.55,81.758,81135.0
2018-12-03 11:10:00,98.28,98.6,98.28,98.6,77095.0,81.758,82.0242,81.758,82.0242,77095.0
2018-12-03 11:20:00,98.59,98.59,98.28,98.44,64235.0,82.0159,82.0159,81.758,81.8911,64235.0
2018-12-03 11:30:00,98.45,98.53,98.25,98.28,67990.0,81.8994,81.966,81.733,81.758,67990.0
2018-12-03 11:40:00,98.27,98.31,98.07,98.11,50150.0,81.7497,81.783,81.5833,81.6166,50150.0
2018-12-03 11:50:00,98.12,98.22,98.09,98.15,79728.0,81.6249,81.7081,81.5999,81.6499,79728.0
2018-12-03 12:00:00,98.15,98.45,98.15,98.41,125665.0,81.6499,81.8994,81.6499,81.8661,125665.0
2018-12-03 12:10:00,98.41,98.43,98.28,98.33,43991.0,81.8661,81.8828,81.758,81.7996,43991.0
2018-12-03 12:20:00,98.33,98.48,98.29,98.46,52778.0,81.7996,81.9244,81.7663,81.9077,52778.0
2018-12-03 12:30:00,98.45,98.79,98.45,98.73,75714.0,81.8994,82.1823,81.8994,82.1323,75714.0
2018-12-03 12:40:00,98.72,98.73,98.57,98.65,53728.0,82.124,82.1323,81.9992,82.0658,53728.0
2018-12-03 12:50:00,98.65,98.76,98.55,98.75,44788.0,82.0658,82.1573,81.9826,82.149,44788.0
2018-12-03 13:00:00,98.77,98.92,98.77,98.84,84695.0,82.1656,82.2904,82.1656,82.2239,84695.0
2018-12-03 13:10:00,98.84,98.95,98.7,98.71,80680.0,82.2239,82.3154,82.1074,82.1157,80680.0
2018-12-03 13:20:00,98.72,98.83,98.69,98.77,65739.0,82.124,82.2155,82.0991,82.1656,65739.0
2018-12-03 13:30:00,98.77,98.77,98.65,98.73,44113.0,82.1656,82.1656,82.0658,82.1323,44113.0
2018-12-03 13:40:00,98.73,98.83,98.68,98.68,44031.0,82.1323,82.2155,82.0908,82.0908,44031.0
2018-12-03 13:50:00,98.68,98.77,98.63,98.72,45124.0,82.0908,82.1656,82.0492,82.124,45124.0
2018-12-03 14:00:00,98.72,98.78,98.45,98.5,120465.0,82.124,82.1739,81.8994,81.941,120465.0
2018-12-03 14:10:00,98.5,98.66,98.46,98.59,208157.0,81.941,82.0741,81.9077,82.0159,208157.0
2018-12-03 14:20:00,98.59,98.65,98.53,98.58,98034.0,82.0159,82.0658,81.966,82.0076,98034.0
2018-12-03 14:30:00,98.58,98.65,98.48,98.5,99631.0,82.0076,82.0658,81.9244,81.941,99631.0
2018-12-03 14:40:00,98.51,98.71,98.49,98.7,76227.0,81.9493,82.1157,81.9327,82.1074,76227.0
2018-12-03 14:50:00,98.71,98.76,98.53,98.64,142095.0,82.1157,82.1573,81.966,82.0575,142095.0
2018-12-03 15:00:00,98.64,98.66,98.38,98.43,118364.0,82.0575,82.0741,81.8412,81.8828,118364.0
2018-12-03 15:10:00,98.42,98.63,98.42,98.59,95788.0,81.8745,82.0492,81.8745,82.0159,95788.0
2018-12-03 15:20:00,98.59,98.69,98.52,98.68,111574.0,82.0159,82.0991,81.9577,82.0908,111574.0
2018-12-03 15:30:00,98.69,98.92,98.67,98.84,156722.0,82.0991,82.2904,82.0824,82.2239,156722.0
2018-12-03 15:40:00,98.85,98.85,98.53,98.59,186703.0,82.2322,82.2322,81.966,82.0159,186703.0
2018-12-03 15:50:00,98.59,98.83,98.46,98.78,453808.0,82.0159,82.2155,81.9077,82.1739,453808.0
2018-12-04 09:30:00,98.58,99.31,98.45,99.26,217728.0,82.0076,82.6148,81.8994,82.5732,217728.0
2018-12-04 09:40:00,99.25,99.41,98.95,98.98,149514.0,82.5649,82.698,82.3154,82.3403,149514.0
2018-12-04 09:50:00,98.98,99.04,98.78,98.81,141811.0,82.3403,82.3902,82.1739,82.1989,141811.0
2018-12-04 10:00:00,98.82,98.94,98.75,98.8,116740.0,82.2072,82.307,82.149,82.1906,116740.0
2018-12-04 10:10:00,98.81,98.81,98.58,98.58,96386.0,82.1989,82.1989,82.0076,82.0076,96386.0
2018-12-04 10:20:00,98.59,98.8,98.59,98.74,111146.0,82.0159,82.1906,82.0159,82.1407,111146.0
2018-12-04 10:30:00,98.73,98.81,98.67,98.74,94345.0,82.1323,82.1989,82.0824,82.1407,94345.0
2018-12-04 10:40:00,98.73,98.82,98.56,98.72,90303.0,82.1323,82.2072,81.9909,82.124,90303.0
2018-12-04 10:50:00,98.73,98.73,98.57,98.58,76814.0,82.1323,82.1323,81.9992,82.0076,76814.0
2018-12-04 11:00:00,98.58,98.74,98.51,98.67,118416.0,82.0076,82.1407,81.9493,82.0824,118416.0
2018-12-04 11:10:00,98.67,98.67,98.49,98.58,76877.0,82.0824,82.0824,81.9327,82.0076,76877.0
2018-12-04 11:20:00,98.57,98.8,98.51,98.64,89020.0,81.9992,82.1906,81.9493,82.0575,89020.0
2018-12-04 11:30:00,98.63,98.75,98.58,98.74,68502.0,82.0492,82.149,82.0076,82.1407,68502.0
2018-12-04 11:40:00,98.75,98.8,98.58,98.76,85251.0,82.149,82.1906,82.0076,82.1573,85251.0
2018-12-04 11:50:00,98.75,98.75,98.37,98.39,58972.0,82.149,82.149,81.8329,81.8495,58972.0
2018-12-04 12:00:00,98.38,98.38,97.63,97.77,96619.0,81.8412,81.8412,81.2173,81.3337,96619.0
2018-12-04 12:10:00,97.78,97.83,97.37,97.54,84067.0,81.3421,81.3836,81.001,81.1424,84067.0
2018-12-04 12:20:00,97.54,97.54,97.14,97.19,97663.0,81.1424,81.1424,80.8096,80.8512,97663.0
2018-12-04 12:30:00,97.17,97.17,96.82,96.97,128247.0,80.8346,80.8346,80.5434,80.6682,128247.0
2018-12-04 12:40:00,97.03,97.28,96.94,97.23,153273.0,80.7181,80.9261,80.6433,80.8845,153273.0
2018-12-04 12:50:00,97.22,97.35,97.09,97.17,99206.0,80.8762,80.9843,80.768,80.8346,99206.0
2018-12-04 13:00:00,97.16,97.19,96.9,96.96,51129.0,80.8263,80.8512,80.61,80.6599,51129.0
2018-12-04 13:10:00,96.95,97.15,96.86,97.01,63518.0,80.6516,80.818,80.5767,80.7015,63518.0
2018-12-04 13:20:00,97.0,97.11,96.48,96.5,87261.0,80.6932,80.7847,80.2606,80.2772,87261.0
2018-12-04 13:30:00,96.51,96.76,96.32,96.33,82015.0,80.2856,80.4935,80.1275,80.1358,82015.0
2018-12-04 13:40:00,96.31,96.62,96.1,96.5,101040.0,80.1192,80.3771,79.9445,80.2772,101040.0
2018-12-04 13:50:00,96.49,96.92,96.42,96.86,71448.0,80.2689,80.6266,80.2107,80.5767,71448.0
2018-12-04 14:00:00,96.85,96.94,96.63,96.91,93528.0,80.5684,80.6433,80.3854,80.6183,93528.0
2018-12-04 14:10:00,96.92,97.03,96.71,96.91,112043.0,80.6266,80.7181,80.4519,80.6183,112043.0
2018-12-04 14:20:00,96.93,96.94,96.58,96.68,70606.0,80.6349,80.6433,80.3438,80.427,70606.0
2018-12-04 14:30:00,96.68,97.04,96.68,97.02,95404.0,80.427,80.7265,80.427,80.7098,95404.0
2018-12-04 14:40:00,96.99,97.23,96.91,97.16,75396.0,80.6849,80.8845,80.6183,80.8263,75396.0
2018-12-04 14:50:00,97.17,97.18,96.82,96.85,64899.0,80.8346,80.8429,80.5434,80.5684,64899.0
2018-12-04 15:00:00,96.84,96.85,96.68,96.76,107296.0,80.5601,80.5684,80.427,80.4935,107296.0
2018-12-04 15:10:00,96.77,96.84,96.55,96.6,91475.0,80.5018,80.5601,80.3188,80.3604,91475.0
2018-12-04 15:20:00,96.58,96.7,96.41,96.5,134899.0,80.3438,80.4436,80.2024,80.2772,134899.0
2018-12-04 15:30:00,96.5,96.72,96.44,96.52,228766.0,80.2772,80.4603,80.2273,80.2939,228766.0
2018-12-04 15:40:00,96.51,96.74,96.48,96.72,345448.0,80.2856,80.4769,80.2606,80.4603,345448.0
2018-12-04 15:50:00,96.72,96.79,96.5,96.55,601027.0,80.4603,80.5185,80.2772,80.3188,601027.0
2018-12-06 09:30:00,95.21,95.78,95.12,95.54,451619.0,79.2041,79.6783,79.1292,79.4786,451619.0
2018-12-06 09:40:00,95.54,95.78,95.11,95.12,216655.0,79.4786,79.6783,79.1209,79.1292,216655.0
2018-12-06 09:50:00,95.12,95.18,94.79,95.01,212186.0,79.1292,79.1791,78.8547,79.0377,212186.0
2018-12-06 10:00:00,95.04,95.15,94.8,95.08,198389.0,79.0627,79.1542,78.863,79.096,198389.0
2018-12-06 10:10:00,95.06,95.34,94.87,95.09,178910.0,79.0793,79.3122,78.9213,79.1043,178910.0
2018-12-06 10:20:00,95.09,95.29,95.0,95.17,156434.0,79.1043,79.2707,79.0294,79.1708,156434.0
2018-12-06 10:30:00,95.17,95.3,94.92,95.17,167306.0,79.1708,79.279,78.9629,79.1708,167306.0
2018-12-06 10:40:00,95.18,95.32,94.94,94.99,107764.0,79.1791,79.2956,78.9795,79.0211,107764.0
2018-12-06 10:50:00,95.0,95.1,94.71,94.8,167117.0,79.0294,79.1126,78.7882,78.863,167117.0
2018-12-06 11:00:00,94.77,94.83,94.42,94.46,110252.0,78.8381,78.888,78.5469,78.5802,110252.0
2018-12-06 11:10:00,94.46,94.5,94.04,94.33,110809.0,78.5802,78.6135,78.2308,78.472,110809.0
2018-12-06 11:20:00,94.34,94.34,93.66,93.88,163414.0,78.4804,78.4804,77.9147,78.0977,163414.0
2018-12-06 11:30:00,93.91,94.43,93.86,94.4,174341.0,78.1226,78.5552,78.081,78.5303,174341.0
2018-12-06 11:40:00,94.39,94.62,94.2,94.53,106034.0,78.522,78.7133,78.3639,78.6384,106034.0
2018-12-06 11:50:00,94.52,94.88,94.39,94.75,102178.0,78.6301,78.9296,78.522,78.8214,102178.0
2018-12-06 12:00:00,94.74,94.76,94.44,94.44,98183.0,78.8131,78.8297,78.5635,78.5635,98183.0
2018-12-06 12:10:00,94.43,94.79,94.34,94.68,114283.0,78.5552,78.8547,78.4804,78.7632,114283.0
2018-12-06 12:20:00,94.67,95.05,94.6,95.05,73254.0,78.7549,79.071,78.6966,79.071,73254.0
2018-12-06 12:30:00,95.03,95.08,94.75,94.86,87274.0,79.0544,79.096,78.8214,78.9129,87274.0
2018-12-06 12:40:00,94.88,95.32,94.88,95.22,103797.0,78.9296,79.2956,78.9296,79.2124,103797.0
2018-12-06 12:50:00,95.19,95.33,95.11,95.18,81729.0,79.1875,79.3039,79.1209,79.1791,81729.0
2018-12-06 13:00:00,95.19,95.19,94.88,94.92,75652.0,79.1875,79.1875,78.9296,78.9629,75652.0
2018-12-06 13:10:00,94.91,95.0,94.77,94.82,76435.0,78.9545,79.0294,78.8381,78.8797,76435.0
2018-12-06 13:20:00,94.81,94.98,94.67,94.81,63647.0,78.8713,79.0128,78.7549,78.8713,63647.0
2018-12-06 13:30:00,94.8,94.83,94.56,94.74,82196.0,78.863,78.888,78.6634,78.8131,82196.0
2018-12-06 13:40:00,94.74,94.85,94.72,94.85,93660.0,78.8131,78.9046,78.7965,78.9046,93660.0
2018-12-06 13:50:00,94.85,94.98,94.76,94.93,118750.0,78.9046,79.0128,78.8297,78.9712,118750.0
2018-12-06 14:00:00,94.94,95.21,94.93,95.07,249533.0,78.9795,79.2041,78.9712,79.0876,249533.0
2018-12-06 14:10:00,95.08,95.08,94.73,94.75,79995.0,79.096,79.096,78.8048,78.8214,79995.0
2018-12-06 14:20:00,94.76,94.93,94.7,94.93,72467.0,78.8297,78.9712,78.7798,78.9712,72467.0
2018-12-06 14:30:00,94.92,94.93,94.66,94.77,111235.0,78.9629,78.9712,78.7466,78.8381,111235.0
2018-12-06 14:40:00,94.77,94.98,94.42,94.5,105237.0,78.8381,79.0128,78.5469,78.6135,105237.0
2018-12-06 14:50:00,94.51,95.14,94.5,95.1,129425.0,78.6218,79.1459,78.6135,79.1126,129425.0
2018-12-06 15:00:00,95.1,95.24,94.85,95.02,171500.0,79.1126,79.2291,78.9046,79.046,171500.0
2018-12-06 15:10:00,95.01,95.12,94.88,95.01,201630.0,79.0377,79.1292,78.9296,79.0377,201630.0
2018-12-06 15:20:00,95.0,95.17,94.87,95.14,196718.0,79.0294,79.1708,78.9213,79.1459,196718.0
2018-12-06 15:30:00,95.14,95.75,95.11,95.69,226852.0,79.1459,79.6533,79.1209,79.6034,226852.0
2018-12-06 15:40:00,95.68,96.12,95.57,96.1,277001.0,79.5951,79.9611,79.5036,79.9445,277001.0
2018-12-06 15:50:00,96.1,96.22,95.99,96.22,635193.0,79.9445,80.0443,79.853,80.0443,635193.0
2018-12-07 09:30:00,95.92,96.22,95.76,95.98,219441.0,79.7947,80.0443,79.6616,79.8447,219441.0
2018-12-07 09:40:00,95.97,96.15,95.86,95.89,90655.0,79.8363,79.9861,79.7448,79.7698,90655.0
2018-12-07 09:50:00,95.89,95.94,95.77,95.9,80898.0,79.7698,79.8114,79.67,79.7781,80898.0
2018-12-07 10:00:00,95.9,96.0,95.78,95.85,96990.0,79.7781,79.8613,79.6783,79.7365,96990.0
2018-12-07 10:10:00,95.83,95.83,95.37,95.44,160368.0,79.7199,79.7199,79.3372,79.3954,160368.0
2018-12-07 10:20:00,95.42,95.55,95.06,95.27,103468.0,79.3788,79.4869,79.0793,79.254,103468.0
2018-12-07 10:30:00,95.24,95.41,94.87,95.07,112243.0,79.2291,79.3705,78.9213,79.0876,112243.0
2018-12-07 10:40:00,95.04,95.33,94.99,95.17,73590.0,79.0627,79.3039,79.0211,79.1708,73590.0
2018-12-07 10:50:00,95.16,95.49,95.02,95.42,80271.0,79.1625,79.437,79.046,79.3788,80271.0
2018-12-07 11:00:00,95.42,95.53,95.03,95.15,81492.0,79.3788,79.4703,79.0544,79.1542,81492.0
2018-12-07 11:10:00,95.17,95.24,94.76,94.82,70395.0,79.1708,79.2291,78.8297,78.8797,70395.0
2018-12-07 11:20:00,94.81,94.86,94.35,94.6,72518.0,78.8713,78.9129,78.4887,78.6966,72518.0
2018-12-07 11:30:00,94.59,94.76,94.43,94.68,72198.0,78.6883,78.8297,78.5552,78.7632,72198.0
2018-12-07 11:40:00,94.71,94.94,94.61,94.81,53726.0,78.7882,78.9795,78.705,78.8713,53726.0
2018-12-07 11:50:00,94.8,94.82,94.43,94.46,52691.0,78.863,78.8797,78.5552,78.5802,52691.0
2018-12-07 12:00:00,94.44,94.57,94.38,94.41,49427.0,78.5635,78.6717,78.5136,78.5386,49427.0
2018-12-07 12:10:00,94.42,94.76,94.37,94.42,60032.0,78.5469,78.8297,78.5053,78.5469,60032.0
2018-12-07 12:20:00,94.44,94.61,94.42,94.52,161758.0,78.5635,78.705,78.5469,78.6301,161758.0
2018-12-07 12:30:00,94.51,94.51,93.96,94.06,65942.0,78.6218,78.6218,78.1642,78.2474,65942.0
2018-12-07 12:40:00,94.08,94.23,93.96,94.12,55139.0,78.2641,78.3888,78.1642,78.2973,55139.0
2018-12-07 12:50:00,94.13,94.56,94.13,94.4,108037.0,78.3057,78.6634,78.3057,78.5303,108037.0
2018-12-07 13:00:00,94.39,94.55,94.27,94.3,105723.0,78.522,78.6551,78.4221,78.4471,105723.0
2018-12-07 13:10:00,94.3,94.36,94.05,94.07,96905.0,78.4471,78.497,78.2391,78.2557,96905.0
2018-12-07 13:20:00,94.07,94.39,94.06,94.21,58340.0,78.2557,78.522,78.2474,78.3722,58340.0
2018-12-07 13:30:00,94.2,94.24,93.91,94.04,89794.0,78.3639,78.3972,78.1226,78.2308,89794.0
2018-12-07 13:40:00,94.02,94.27,94.02,94.06,47274.0,78.2142,78.4221,78.2142,78.2474,47274.0
2018-12-07 13:50:00,94.05,94.15,93.76,93.8,76224.0,78.2391,78.3223,77.9979,78.0311,76224.0
2018-12-07 14:00:00,93.79,93.8,93.56,93.62,70501.0,78.0228,78.0311,77.8315,77.8814,70501.0
2018-12-07 14:10:00,93.63,93.92,93.5,93.92,57679.0,77.8897,78.131,77.7816,78.131,57679.0
2018-12-07 14:20:00,93.93,94.03,93.71,93.95,150516.0,78.1393,78.2225,77.9563,78.1559,150516.0
2018-12-07 14:30:00,93.95,94.0,93.8,93.83,67321.0,78.1559,78.1975,78.0311,78.0561,67321.0
2018-12-07 14:40:00,93.81,94.08,93.65,94.0,148467.0,78.0395,78.2641,77.9064,78.1975,148467.0
2018-12-07 14:50:00,94.02,94.16,93.74,93.8,73683.0,78.2142,78.3306,77.9812,78.0311,73683.0
2018-12-07 15:00:00,93.79,93.98,93.62,93.98,97239.0,78.0228,78.1809,77.8814,78.1809,97239.0
2018-12-07 15:10:00,94.0,94.12,93.81,93.96,82129.0,78.1975,78.2973,78.0395,78.1642,82129.0
2018-12-07 15:20:00,93.96,94.1,93.73,93.98,175059.0,78.1642,78.2807,77.9729,78.1809,175059.0
2018-12-07 15:30:00,93.98,94.55,93.81,94.12,186668.0,78.1809,78.6551,78.0395,78.2973,186668.0
2018-12-07 15:40:00,94.12,94.22,93.98,93.98,268619.0,78.2973,78.3805,78.1809,78.1809,268619.0
2018-12-07 15:50:00,93.98,94.38,93.98,94.23,526010.0,78.1809,78.5136,78.1809,78.3888,526010.0
2018-12-10 09:30:00,93.87,94.81,93.87,94.41,187173.0,78.0894,78.8713,78.0894,78.5386,187173.0
2018-12-10 09:40:00,94.41,94.64,94.11,94.15,122312.0,78.5386,78.7299,78.289,78.3223,122312.0
2018-12-10 09:50:00,94.15,94.22,93.55,93.6,133659.0,78.3223,78.3805,77.8232,77.8648,133659.0
2018-12-10 10:00:00,93.61,93.9,93.46,93.64,90759.0,77.8731,78.1143,77.7483,77.898,90759.0
2018-12-10 10:10:00,93.64,94.36,93.55,94.3,96261.0,77.898,78.497,77.8232,78.4471,96261.0
2018-12-10 10:20:00,94.28,94.43,94.04,94.11,72612.0,78.4304,78.5552,78.2308,78.289,72612.0
2018-12-10 10:30:00,94.06,94.19,93.72,93.74,85941.0,78.2474,78.3556,77.9646,77.9812,85941.0
2018-12-10 10:40:00,93.71,93.83,93.55,93.72,79760.0,77.9563,78.0561,77.8232,77.9646,79760.0
2018-12-10 10:50:00,93.74,93.87,93.48,93.67,93413.0,77.9812,78.0894,77.7649,77.923,93413.0
2018-12-10 11:00:00,93.68,93.68,92.91,93.17,133494.0,77.9313,77.9313,77.2908,77.507,133494.0
2018-12-10 11:10:00,93.14,93.34,93.04,93.2,106957.0,77.4821,77.6485,77.3989,77.532,106957.0
2018-12-10 11:20:00,93.18,93.44,93.07,93.38,125846.0,77.5154,77.7317,77.4239,77.6817,125846.0
2018-12-10 11:30:00,93.39,93.68,93.22,93.64,73802.0,77.6901,77.9313,77.5486,77.898,73802.0
2018-12-10 11:40:00,93.64,93.81,93.33,93.52,91693.0,77.898,78.0395,77.6401,77.7982,91693.0
2018-12-10 11:50:00,93.51,93.82,93.41,93.63,121785.0,77.7899,78.0478,77.7067,77.8897,121785.0
2018-12-10 12:00:00,93.67,93.73,93.35,93.58,75736.0,77.923,77.9729,77.6568,77.8481,75736.0
2018-12-10 12:10:00,93.57,93.96,93.5,93.57,88048.0,77.8398,78.1642,77.7816,77.8398,88048.0
2018-12-10 12:20:00,93.56,93.62,93.33,93.44,59690.0,77.8315,77.8814,77.6401,77.7317,59690.0
2018-12-10 12:30:00,93.45,94.12,93.42,94.02,68695.0,77.74,78.2973,77.715,78.2142,68695.0
2018-12-10 12:40:00,94.03,94.29,93.96,94.24,81698.0,78.2225,78.4388,78.1642,78.3972,81698.0
2018-12-10 12:50:00,94.24,94.36,94.16,94.28,67411.0,78.3972,78.497,78.3306,78.4304,67411.0
2018-12-10 13:00:00,94.29,94.43,94.16,94.34,76724.0,78.4388,78.5552,78.3306,78.4804,76724.0
2018-12-10 13:10:00,94.36,94.57,94.25,94.53,80317.0,78.497,78.6717,78.4055,78.6384,80317.0
2018-12-10 13:20:00,94.53,94.57,94.2,94.26,48839.0,78.6384,78.6717,78.3639,78.4138,48839.0
2018-12-10 13:30:00,94.24,94.66,94.23,94.56,84134.0,78.3972,78.7466,78.3888,78.6634,84134.0
2018-12-10 13:40:00,94.56,94.77,94.54,94.73,102686.0,78.6634,78.8381,78.6467,78.8048,102686.0
2018-12-10 13:50:00,94.75,95.1,94.74,94.83,95257.0,78.8214,79.1126,78.8131,78.888,95257.0
2018-12-10 14:00:00,94.82,95.07,94.68,94.99,88412.0,78.8797,79.0876,78.7632,79.0211,88412.0
2018-12-10 14:10:00,95.01,95.06,94.73,94.76,75693.0,79.0377,79.0793,78.8048,78.8297,75693.0
2018-12-10 14:20:00,94.77,95.0,94.62,94.98,73425.0,78.8381,79.0294,78.7133,79.0128,73425.0
2018-12-10 14:30:00,95.02,95.45,95.01,95.32,67601.0,79.046,79.4038,79.0377,79.2956,67601.0
2018-12-10 14:40:00,95.31,95.42,95.17,95.24,58694.0,79.2873,79.3788,79.1708,79.2291,58694.0
2018-12-10 14:50:00,95.26,95.45,95.07,95.16,99743.0,79.2457,79.4038,79.0876,79.1625,99743.0
2018-12-10 15:00:00,95.14,95.24,95.0,95.23,81155.0,79.1459,79.2291,79.0294,79.2207,81155.0
2018-12-10 15:10:00,95.24,95.28,94.87,95.01,72662.0,79.2291,79.2623,78.9213,79.0377,72662.0
2018-12-10 15:20:00,95.01,95.32,94.99,95.31,85456.0,79.0377,79.2956,79.0211,79.2873,85456.0
2018-12-10 15:30:00,95.32,95.91,95.3,95.69,197001.0,79.2956,79.7864,79.279,79.6034,197001.0
2018-12-10 15:40:00,95.71,95.87,95.61,95.63,208776.0,79.62,79.7531,79.5369,79.5535,208776.0
2018-12-10 15:50:00,95.62,95.69,95.47,95.47,320778.0,79.5452,79.6034,79.4204,79.4204,320778.0
2018-12-11 09:30:00,96.37,97.37,96.01,97.28,224627.0,80.1691,81.001,79.8696,80.9261,224627.0
2018-12-11 09:40:00,97.25,97.41,96.78,96.78,138088.0,80.9012,81.0343,80.5102,80.5102,138088.0
2018-12-11 09:50:00,96.8,96.91,96.52,96.66,77854.0,80.5268,80.6183,80.2939,80.4103,77854.0
2018-12-11 10:00:00,96.68,97.1,96.66,96.85,105490.0,80.427,80.7764,80.4103,80.5684,105490.0
2018-12-11 10:10:00,96.85,96.99,96.63,96.94,122653.0,80.5684,80.6849,80.3854,80.6433,122653.0
2018-12-11 10:20:00,96.94,97.21,96.87,97.03,53415.0,80.6433,80.8679,80.585,80.7181,53415.0
2018-12-11 10:30:00,97.03,97.05,96.62,96.96,77078.0,80.7181,80.7348,80.3771,80.6599,77078.0
2018-12-11 10:40:00,96.96,97.01,96.6,96.67,108319.0,80.6599,80.7015,80.3604,80.4187,108319.0
2018-12-11 10:50:00,96.66,96.73,96.48,96.64,86425.0,80.4103,80.4686,80.2606,80.3937,86425.0
2018-12-11 11:00:00,96.64,96.66,96.21,96.32,139125.0,80.3937,80.4103,80.036,80.1275,139125.0
2018-12-11 11:10:00,96.32,96.35,96.12,96.21,46664.0,80.1275,80.1525,79.9611,80.036,46664.0
2018-12-11 11:20:00,96.22,96.26,96.08,96.14,74386.0,80.0443,80.0776,79.9278,79.9778,74386.0
2018-12-11 11:30:00,96.13,96.17,95.89,95.98,58064.0,79.9694,80.0027,79.7698,79.8447,58064.0
2018-12-11 11:40:00,95.97,96.08,95.9,96.01,62825.0,79.8363,79.9278,79.7781,79.8696,62825.0
2018-12-11 11:50:00,96.02,96.15,95.96,96.09,62205.0,79.8779,79.9861,79.828,79.9362,62205.0
2018-12-11 12:00:00,96.09,96.1,95.58,95.73,48054.0,79.9362,79.9445,79.5119,79.6367,48054.0
2018-12-11 12:10:00,95.7,95.74,95.5,95.56,34730.0,79.6117,79.645,79.4453,79.4953,34730.0
2018-12-11 12:20:00,95.55,95.82,95.54,95.68,43956.0,79.4869,79.7116,79.4786,79.5951,43956.0
2018-12-11 12:30:00,95.67,95.74,95.5,95.55,65057.0,79.5868,79.645,79.4453,79.4869,65057.0
2018-12-11 12:40:00,95.55,95.66,95.49,95.55,153472.0,79.4869,79.5784,79.437,79.4869,153472.0
2018-12-11 12:50:00,95.53,95.54,95.39,95.48,81645.0,79.4703,79.4786,79.3538,79.4287,81645.0
2018-12-11 13:00:00,95.46,95.56,95.4,95.48,66861.0,79.4121,79.4953,79.3622,79.4287,66861.0
2018-12-11 13:10:00,95.48,95.52,95.28,95.43,72437.0,79.4287,79.462,79.2623,79.3871,72437.0
2018-12-11 13:20:00,95.42,95.52,95.34,95.45,60307.0,79.3788,79.462,79.3122,79.4038,60307.0
2018-12-11 13:30:00,95.43,95.53,95.32,95.53,52788.0,79.3871,79.4703,79.2956,79.4703,52788.0
2018-12-11 13:40:00,95.53,95.54,95.09,95.18,72419.0,79.4703,79.4786,79.1043,79.1791,72419.0
2018-12-11 13:50:00,95.18,95.27,95.1,95.16,73815.0,79.1791,79.254,79.1126,79.1625,73815.0
2018-12-11 14:00:00,95.15,95.26,95.03,95.05,67002.0,79.1542,79.2457,79.0544,79.071,67002.0
2018-12-11 14:10:00,95.05,95.31,94.99,95.28,102698.0,79.071,79.2873,79.0211,79.2623,102698.0
2018-12-11 14:20:00,95.29,95.81,95.25,95.78,76389.0,79.2707,79.7032,79.2374,79.6783,76389.0
2018-12-11 14:30:00,95.77,95.93,95.73,95.75,99538.0,79.67,79.8031,79.6367,79.6533,99538.0
2018-12-11 14:40:00,95.78,95.92,95.59,95.69,105518.0,79.6783,79.7947,79.5202,79.6034,105518.0
2018-12-11 14:50:00,95.69,95.8,95.64,95.78,58134.0,79.6034,79.6949,79.5618,79.6783,58134.0
2018-12-11 15:00:00,95.78,95.85,95.6,95.82,96488.0,79.6783,79.7365,79.5285,79.7116,96488.0
2018-12-11 15:10:00,95.82,96.37,95.82,96.11,107875.0,79.7116,80.1691,79.7116,79.9528,107875.0
2018-12-11 15:20:00,96.11,96.17,96.01,96.03,60520.0,79.9528,80.0027,79.8696,79.8862,60520.0
2018-12-11 15:30:00,96.02,96.21,95.81,95.91,107264.0,79.8779,80.036,79.7032,79.7864,107264.0
2018-12-11 15:40:00,95.89,95.92,95.68,95.69,174006.0,79.7698,79.7947,79.5951,79.6034,174006.0
2018-12-11 15:50:00,95.69,95.74,95.49,95.49,280151.0,79.6034,79.645,79.437,79.437,280151.0
2018-12-12 09:30:00,96.4,96.91,96.4,96.7,182147.0,80.194,80.6183,80.194,80.4436,182147.0
2018-12-12 09:40:00,96.68,96.81,96.5,96.64,68924.0,80.427,80.5351,80.2772,80.3937,68924.0
2018-12-12 09:50:00,96.66,96.85,96.56,96.82,67002.0,80.4103,80.5684,80.3271,80.5434,67002.0
2018-12-12 10:00:00,96.83,96.97,96.66,96.87,81616.0,80.5518,80.6682,80.4103,80.585,81616.0
2018-12-12 10:10:00,96.87,97.1,96.73,97.09,95123.0,80.585,80.7764,80.4686,80.768,95123.0
2018-12-12 10:20:00,97.07,97.11,96.71,96.77,89021.0,80.7514,80.7847,80.4519,80.5018,89021.0
2018-12-12 10:30:00,96.79,96.96,96.71,96.73,57698.0,80.5185,80.6599,80.4519,80.4686,57698.0
2018-12-12 10:40:00,96.71,96.83,96.57,96.8,47611.0,80.4519,80.5518,80.3355,80.5268,47611.0
2018-12-12 10:50:00,96.81,96.99,96.73,96.97,69290.0,80.5351,80.6849,80.4686,80.6682,69290.0
2018-12-12 11:00:00,96.97,96.98,96.77,96.95,56942.0,80.6682,80.6765,80.5018,80.6516,56942.0
2018-12-12 11:10:00,96.95,96.97,96.81,96.96,75178.0,80.6516,80.6682,80.5351,80.6599,75178.0
2018-12-12 11:20:00,96.97,97.0,96.79,96.88,62014.0,80.6682,80.6932,80.5185,80.5934,62014.0
2018-12-12 11:30:00,96.88,96.95,96.7,96.79,82112.0,80.5934,80.6516,80.4436,80.5185,82112.0
2018-12-12 11:40:00,96.77,96.98,96.76,96.96,43703.0,80.5018,80.6765,80.4935,80.6599,43703.0
2018-12-12 11:50:00,96.98,96.99,96.71,96.86,46802.0,80.6765,80.6849,80.4519,80.5767,46802.0
2018-12-12 12:00:00,96.86,96.98,96.79,96.86,54462.0,80.5767,80.6765,80.5185,80.5767,54462.0
2018-12-12 12:10:00,96.87,96.99,96.87,96.98,36373.0,80.585,80.6849,80.585,80.6765,36373.0
2018-12-12 12:20:00,96.98,97.11,96.93,97.11,32355.0,80.6765,80.7847,80.6349,80.7847,32355.0
2018-12-12 12:30:00,97.11,97.11,96.86,96.92,40594.0,80.7847,80.7847,80.5767,80.6266,40594.0
2018-12-12 12:40:00,96.92,96.99,96.86,96.9,41100.0,80.6266,80.6849,80.5767,80.61,41100.0
2018-12-12 12:50:00,96.91,97.07,96.88,97.06,34288.0,80.6183,80.7514,80.5934,80.7431,34288.0
2018-12-12 13:00:00,97.08,97.1,96.96,96.98,53103.0,80.7597,80.7764,80.6599,80.6765,53103.0
2018-12-12 13:10:00,96.98,97.12,96.97,97.05,39919.0,80.6765,80.793,80.6682,80.7348,39919.0
2018-12-12 13:20:00,97.06,97.1,97.0,97.03,89378.0,80.7431,80.7764,80.6932,80.7181,89378.0
2018-12-12 13:30:00,97.03,97.03,96.92,96.99,186509.0,80.7181,80.7181,80.6266,80.6849,186509.0
2018-12-12 13:40:00,97.0,97.0,96.96,97.0,111013.0,80.6932,80.6932,80.6599,80.6932,111013.0
2018-12-12 13:50:00,97.0,97.0,96.87,96.98,89367.0,80.6932,80.6932,80.585,80.6765,89367.0
2018-12-12 14:00:00,96.98,96.98,96.65,96.68,66086.0,80.6765,80.6765,80.402,80.427,66086.0
2018-12-12 14:10:00,96.69,96.7,96.58,96.69,77805.0,80.4353,80.4436,80.3438,80.4353,77805.0
2018-12-12 14:20:00,96.69,96.71,96.37,96.46,65905.0,80.4353,80.4519,80.1691,80.244,65905.0
2018-12-12 14:30:00,96.45,96.48,96.25,96.28,85792.0,80.2356,80.2606,80.0693,80.0942,85792.0
2018-12-12 14:40:00,96.29,96.3,95.97,96.03,80454.0,80.1025,80.1109,79.8363,79.8862,80454.0
2018-12-12 14:50:00,96.01,96.38,95.95,96.32,103247.0,79.8696,80.1774,79.8197,80.1275,103247.0
2018-12-12 15:00:00,96.31,96.45,96.22,96.44,64566.0,80.1192,80.2356,80.0443,80.2273,64566.0
2018-12-12 15:10:00,96.46,96.59,96.14,96.19,62593.0,80.244,80.3521,79.9778,80.0193,62593.0
2018-12-12 15:20:00,96.19,96.38,96.14,96.17,68120.0,80.0193,80.1774,79.9778,80.0027,68120.0
2018-12-12 15:30:00,96.16,96.27,96.09,96.26,209061.0,79.9944,80.0859,79.9362,80.0776,209061.0
2018-12-12 15:40:00,96.25,96.31,95.95,96.05,311142.0,80.0693,80.1192,79.8197,79.9029,311142.0
2018-12-12 15:50:00,96.06,96.06,95.68,95.73,501279.0,79.9112,79.9112,79.5951,79.6367,501279.0
2018-12-13 09:30:00,96.58,96.91,96.05,96.18,387376.0,80.3438,80.6183,79.9029,80.011,387376.0
2018-12-13 09:40:00,96.15,96.26,95.91,96.08,215826.0,79.9861,80.0776,79.7864,79.9278,215826.0
2018-12-13 09:50:00,96.07,96.26,95.58,95.59,99728.0,79.9195,80.0776,79.5119,79.5202,99728.0
2018-12-13 10:00:00,95.6,96.18,95.54,95.99,193951.0,79.5285,80.011,79.4786,79.853,193951.0
2018-12-13 10:10:00,95.98,96.44,95.98,96.25,50766.0,79.8447,80.2273,79.8447,80.0693,50766.0
2018-12-13 10:20:00,96.28,96.3,95.84,95.88,61108.0,80.0942,80.1109,79.7282,79.7615,61108.0
2018-12-13 10:30:00,95.9,96.0,95.77,95.85,55524.0,79.7781,79.8613,79.67,79.7365,55524.0
2018-12-13 10:40:00,95.82,95.97,95.68,95.8,45134.0,79.7116,79.8363,79.5951,79.6949,45134.0
2018-12-13 10:50:00,95.8,95.8,95.47,95.65,66871.0,79.6949,79.6949,79.4204,79.5701,66871.0
2018-12-13 11:00:00,95.66,95.85,95.5,95.84,38719.0,79.5784,79.7365,79.4453,79.7282,38719.0
2018-12-13 11:10:00,95.84,95.84,95.42,95.5,71762.0,79.7282,79.7282,79.3788,79.4453,71762.0
2018-12-13 11:20:00,95.55,95.72,95.39,95.65,50159.0,79.4869,79.6284,79.3538,79.5701,50159.0
2018-12-13 11:30:00,95.65,95.73,95.53,95.61,48818.0,79.5701,79.6367,79.4703,79.5369,48818.0
2018-12-13 11:40:00,95.6,95.85,95.48,95.74,57648.0,79.5285,79.7365,79.4287,79.645,57648.0
2018-12-13 11:50:00,95.72,95.73,95.46,95.47,65179.0,79.6284,79.6367,79.4121,79.4204,65179.0
2018-12-13 12:00:00,95.48,95.59,95.27,95.52,49652.0,79.4287,79.5202,79.254,79.462,49652.0
2018-12-13 12:10:00,95.52,95.58,95.33,95.41,36230.0,79.462,79.5119,79.3039,79.3705,36230.0
2018-12-13 12:20:00,95.42,95.45,95.29,95.41,24103.0,79.3788,79.4038,79.2707,79.3705,24103.0
2018-12-13 12:30:00,95.39,95.64,95.34,95.59,48063.0,79.3538,79.5618,79.3122,79.5202,48063.0
2018-12-13 12:40:00,95.6,95.62,95.37,95.42,29060.0,79.5285,79.5452,79.3372,79.3788,29060.0
2018-12-13 12:50:00,95.4,95.48,95.21,95.27,46538.0,79.3622,79.4287,79.2041,79.254,46538.0
2018-12-13 13:00:00,95.28,95.3,94.97,95.14,87587.0,79.2623,79.279,79.0044,79.1459,87587.0
2018-12-13 13:10:00,95.15,95.28,95.03,95.13,40799.0,79.1542,79.2623,79.0544,79.1375,40799.0
2018-12-13 13:20:00,95.13,95.29,95.01,95.19,37706.0,79.1375,79.2707,79.0377,79.1875,37706.0
2018-12-13 13:30:00,95.2,95.53,95.17,95.53,95117.0,79.1958,79.4703,79.1708,79.4703,95117.0
2018-12-13 13:40:00,95.54,95.62,95.46,95.47,32226.0,79.4786,79.5452,79.4121,79.4204,32226.0
2018-12-13 13:50:00,95.47,95.49,95.19,95.19,40563.0,79.4204,79.437,79.1875,79.1875,40563.0
2018-12-13 14:00:00,95.21,95.27,95.04,95.13,55586.0,79.2041,79.254,79.0627,79.1375,55586.0
2018-12-13 14:10:00,95.12,95.19,95.03,95.17,56650.0,79.1292,79.1875,79.0544,79.1708,56650.0
2018-12-13 14:20:00,95.19,95.22,94.99,95.2,92195.0,79.1875,79.2124,79.0211,79.1958,92195.0
2018-12-13 14:30:00,95.19,95.23,95.02,95.14,56617.0,79.1875,79.2207,79.046,79.1459,56617.0
2018-12-13 14:40:00,95.15,95.29,95.15,95.24,34584.0,79.1542,79.2707,79.1542,79.2291,34584.0
2018-12-13 14:50:00,95.24,95.54,95.24,95.46,61424.0,79.2291,79.4786,79.2291,79.4121,61424.0
2018-12-13 15:00:00,95.48,95.49,95.33,95.33,54875.0,79.4287,79.437,79.3039,79.3039,54875.0
2018-12-13 15:10:00,95.31,95.47,95.25,95.39,128910.0,79.2873,79.4204,79.2374,79.3538,128910.0
2018-12-13 15:20:00,95.38,95.41,95.24,95.27,112908.0,79.3455,79.3705,79.2291,79.254,112908.0
2018-12-13 15:30:00,95.26,95.35,95.19,95.3,123853.0,79.2457,79.3206,79.1875,79.279,123853.0
2018-12-13 15:40:00,95.3,95.7,95.29,95.56,164122.0,79.279,79.6117,79.2707,79.4953,164122.0
2018-12-13 15:50:00,95.55,95.58,95.43,95.48,412103.0,79.4869,79.5119,79.3871,79.4287,412103.0
2018-12-14 09:30:00,94.4,94.76,93.81,94.42,245707.0,78.5303,78.8297,78.0395,78.5469,245707.0
2018-12-14 09:40:00,94.39,94.56,94.21,94.21,235636.0,78.522,78.6634,78.3722,78.3722,235636.0
2018-12-14 09:50:00,94.23,94.24,93.78,94.11,108443.0,78.3888,78.3972,78.0145,78.289,108443.0
2018-12-14 10:00:00,94.08,94.26,93.97,94.19,78532.0,78.2641,78.4138,78.1726,78.3556,78532.0
2018-12-14 10:10:00,94.2,94.29,94.0,94.08,104867.0,78.3639,78.4388,78.1975,78.2641,104867.0
2018-12-14 10:20:00,94.09,94.24,93.88,93.93,73039.0,78.2724,78.3972,78.0977,78.1393,73039.0
2018-12-14 10:30:00,93.88,93.88,93.56,93.84,202417.0,78.0977,78.0977,77.8315,78.0644,202417.0
2018-12-14 10:40:00,93.83,94.14,93.78,94.0,46763.0,78.0561,78.314,78.0145,78.1975,46763.0
2018-12-14 10:50:00,93.99,94.21,93.9,93.92,65688.0,78.1892,78.3722,78.1143,78.131,65688.0
2018-12-14 11:00:00,93.91,93.96,93.73,93.86,65129.0,78.1226,78.1642,77.9729,78.081,65129.0
2018-12-14 11:10:00,93.84,93.84,93.64,93.81,130022.0,78.0644,78.0644,77.898,78.0395,130022.0
2018-12-14 11:20:00,93.81,93.83,93.28,93.38,131438.0,78.0395,78.0561,77.5986,77.6817,131438.0
2018-12-14 11:30:00,93.36,93.62,93.36,93.43,64564.0,77.6651,77.8814,77.6651,77.7233,64564.0
2018-12-14 11:40:00,93.44,93.63,93.42,93.54,140949.0,77.7317,77.8897,77.715,77.8148,140949.0
2018-12-14 11:50:00,93.52,93.53,93.25,93.32,139328.0,77.7982,77.8065,77.5736,77.6318,139328.0
2018-12-14 12:00:00,93.33,93.56,93.33,93.4,85183.0,77.6401,77.8315,77.6401,77.6984,85183.0
2018-12-14 12:10:00,93.38,93.68,93.34,93.64,84949.0,77.6817,77.9313,77.6485,77.898,84949.0
2018-12-14 12:20:00,93.65,93.87,93.64,93.82,54660.0,77.9064,78.0894,77.898,78.0478,54660.0
2018-12-14 12:30:00,93.81,94.06,93.8,93.81,54137.0,78.0395,78.2474,78.0311,78.0395,54137.0
2018-12-14 12:40:00,93.8,93.86,93.65,93.84,97127.0,78.0311,78.081,77.9064,78.0644,97127.0
2018-12-14 12:50:00,93.84,93.98,93.84,93.89,51881.0,78.0644,78.1809,78.0644,78.106,51881.0
2018-12-14 13:00:00,93.89,93.89,93.68,93.89,97360.0,78.106,78.106,77.9313,78.106,97360.0
2018-12-14 13:10:00,93.88,93.95,93.71,93.71,91785.0,78.0977,78.1559,77.9563,77.9563,91785.0
2018-12-14 13:20:00,93.7,93.75,93.56,93.59,58616.0,77.9479,77.9895,77.8315,77.8564,58616.0
2018-12-14 13:30:00,93.58,93.65,93.3,93.51,94609.0,77.8481,77.9064,77.6152,77.7899,94609.0
2018-12-14 13:40:00,93.5,93.77,93.48,93.75,87461.0,77.7816,78.0062,77.7649,77.9895,87461.0
2018-12-14 13:50:00,93.74,93.79,93.51,93.53,49811.0,77.9812,78.0228,77.7899,77.8065,49811.0
2018-12-14 14:00:00,93.54,93.67,93.47,93.57,63919.0,77.8148,77.923,77.7566,77.8398,63919.0
2018-12-14 14:10:00,93.56,93.67,93.43,93.55,53578.0,77.8315,77.923,77.7233,77.8232,53578.0
2018-12-14 14:20:00,93.55,93.61,93.5,93.55,99830.0,77.8232,77.8731,77.7816,77.8232,99830.0
2018-12-14 14:30:00,93.56,93.56,93.2,93.2,91028.0,77.8315,77.8315,77.532,77.532,91028.0
2018-12-14 14:40:00,93.2,93.35,93.15,93.24,97545.0,77.532,77.6568,77.4904,77.5653,97545.0
2018-12-14 14:50:00,93.26,93.41,93.11,93.32,83913.0,77.5819,77.7067,77.4571,77.6318,83913.0
2018-12-14 15:00:00,93.32,93.45,93.25,93.31,106956.0,77.6318,77.74,77.5736,77.6235,106956.0
2018-12-14 15:10:00,93.33,93.66,93.3,93.49,126154.0,77.6401,77.9147,77.6152,77.7733,126154.0
2018-12-14 15:20:00,93.51,93.52,93.34,93.37,137500.0,77.7899,77.7982,77.6485,77.6734,137500.0
2018-12-14 15:30:00,93.37,93.47,93.26,93.4,139402.0,77.6734,77.7566,77.5819,77.6984,139402.0
2018-12-14 15:40:00,93.39,93.5,93.24,93.47,317830.0,77.6901,77.7816,77.5653,77.7566,317830.0
2018-12-14 15:50:00,93.48,93.81,93.43,93.78,474563.0,77.7649,78.0395,77.7233,78.0145,474563.0
2018-12-17 09:30:00,93.47,93.47,91.92,92.02,216711.0,77.7566,77.7566,76.4672,76.5504,216711.0
2018-12-17 09:40:00,92.03,92.12,91.53,91.98,140790.0,76.5587,76.6336,76.1427,76.5171,140790.0
2018-12-17 09:50:00,91.97,91.97,91.56,91.89,111068.0,76.5088,76.5088,76.1677,76.4422,111068.0
2018-12-17 10:00:00,91.86,91.94,91.61,91.68,134983.0,76.4173,76.4838,76.2093,76.2675,134983.0
2018-12-17 10:10:00,91.65,92.08,91.53,91.76,109730.0,76.2426,76.6003,76.1427,76.3341,109730.0
2018-12-17 10:20:00,91.76,92.07,91.7,92.02,88341.0,76.3341,76.592,76.2842,76.5504,88341.0
2018-12-17 10:30:00,91.99,92.04,91.79,91.95,71325.0,76.5254,76.567,76.359,76.4921,71325.0
2018-12-17 10:40:00,91.93,92.36,91.91,92.24,91827.0,76.4755,76.8332,76.4589,76.7334,91827.0
2018-12-17 10:50:00,92.24,92.52,92.15,92.37,62422.0,76.7334,76.9663,76.6585,76.8415,62422.0
2018-12-17 11:00:00,92.4,92.74,92.26,92.7,96421.0,76.8665,77.1493,76.75,77.1161,96421.0
2018-12-17 11:10:00,92.7,92.81,92.59,92.61,46976.0,77.1161,77.2076,77.0246,77.0412,46976.0
2018-12-17 11:20:00,92.62,92.7,92.55,92.56,83877.0,77.0495,77.1161,76.9913,76.9996,83877.0
2018-12-17 11:30:00,92.57,92.58,92.28,92.42,90436.0,77.0079,77.0162,76.7667,76.8831,90436.0
2018-12-17 11:40:00,92.4,92.77,92.35,92.76,66865.0,76.8665,77.1743,76.8249,77.166,66865.0
2018-12-17 11:50:00,92.78,92.95,92.69,92.93,58863.0,77.1826,77.324,77.1077,77.3074,58863.0
2018-12-17 12:00:00,92.93,93.09,92.85,93.03,76523.0,77.3074,77.4405,77.2408,77.3906,76523.0
2018-12-17 12:10:00,93.05,93.05,92.72,92.72,70879.0,77.4072,77.4072,77.1327,77.1327,70879.0
2018-12-17 12:20:00,92.72,92.72,92.33,92.43,66789.0,77.1327,77.1327,76.8083,76.8914,66789.0
2018-12-17 12:30:00,92.41,92.41,92.04,92.18,68024.0,76.8748,76.8748,76.567,76.6835,68024.0
2018-12-17 12:40:00,92.19,92.32,92.09,92.25,101361.0,76.6918,76.7999,76.6086,76.7417,101361.0
2018-12-17 12:50:00,92.25,92.3,91.99,92.02,61867.0,76.7417,76.7833,76.5254,76.5504,61867.0
2018-12-17 13:00:00,92.01,92.16,91.99,92.12,61574.0,76.5421,76.6668,76.5254,76.6336,61574.0
2018-12-17 13:10:00,92.11,92.13,91.99,92.0,67627.0,76.6252,76.6419,76.5254,76.5337,67627.0
2018-12-17 13:20:00,92.0,92.06,91.84,91.86,59457.0,76.5337,76.5837,76.4006,76.4173,59457.0
2018-12-17 13:30:00,91.87,91.99,91.54,91.64,73723.0,76.4256,76.5254,76.1511,76.2343,73723.0
2018-12-17 13:40:00,91.66,91.85,91.58,91.7,59394.0,76.2509,76.409,76.1843,76.2842,59394.0
2018-12-17 13:50:00,91.7,91.82,91.58,91.63,76161.0,76.2842,76.384,76.1843,76.2259,76161.0
2018-12-17 14:00:00,91.62,91.68,91.21,91.38,88342.0,76.2176,76.2675,75.8765,76.018,88342.0
2018-12-17 14:10:00,91.36,91.49,91.17,91.44,93933.0,76.0013,76.1095,75.8433,76.0679,93933.0
2018-12-17 14:20:00,91.44,91.57,91.36,91.54,87735.0,76.0679,76.176,76.0013,76.1511,87735.0
2018-12-17 14:30:00,91.55,91.69,91.45,91.49,75558.0,76.1594,76.2759,76.0762,76.1095,75558.0
2018-12-17 14:40:00,91.5,91.78,91.48,91.72,100320.0,76.1178,76.3507,76.1012,76.3008,100320.0
2018-12-17 14:50:00,91.74,91.77,91.49,91.64,85014.0,76.3174,76.3424,76.1095,76.2343,85014.0
2018-12-17 15:00:00,91.64,91.76,91.54,91.54,98631.0,76.2343,76.3341,76.1511,76.1511,98631.0
2018-12-17 15:10:00,91.53,91.9,91.53,91.7,161687.0,76.1427,76.4505,76.1427,76.2842,161687.0
2018-12-17 15:20:00,91.7,91.73,91.41,91.51,167957.0,76.2842,76.3091,76.0429,76.1261,167957.0
2018-12-17 15:30:00,91.52,91.57,91.35,91.54,208601.0,76.1344,76.176,75.993,76.1511,208601.0
2018-12-17 15:40:00,91.53,91.74,91.39,91.55,331321.0,76.1427,76.3174,76.0263,76.1594,331321.0
2018-12-17 15:50:00,91.55,92.01,91.52,91.9,579620.0,76.1594,76.5421,76.1344,76.4505,579620.0
2018-12-18 09:30:00,92.96,93.28,92.61,92.69,262726.0,77.3324,77.5986,77.0412,77.1077,262726.0
2018-12-18 09:40:00,92.67,92.79,92.43,92.65,80575.0,77.0911,77.1909,76.8914,77.0745,80575.0
2018-12-18 09:50:00,92.66,93.05,92.65,93.0,105799.0,77.0828,77.4072,77.0745,77.3656,105799.0
2018-12-18 10:00:00,92.99,93.05,92.78,92.82,85961.0,77.3573,77.4072,77.1826,77.2159,85961.0
2018-12-18 10:10:00,92.84,92.94,92.75,92.81,102249.0,77.2325,77.3157,77.1577,77.2076,102249.0
2018-12-18 10:20:00,92.82,92.95,92.56,92.93,87424.0,77.2159,77.324,76.9996,77.3074,87424.0
2018-12-18 10:30:00,92.93,93.03,92.76,92.8,89285.0,77.3074,77.3906,77.166,77.1992,89285.0
2018-12-18 10:40:00,92.8,92.83,92.58,92.79,113083.0,77.1992,77.2242,77.0162,77.1909,113083.0
2018-12-18 10:50:00,92.78,93.02,92.72,92.74,86695.0,77.1826,77.3823,77.1327,77.1493,86695.0
2018-12-18 11:00:00,92.75,92.93,92.75,92.77,65008.0,77.1577,77.3074,77.1577,77.1743,65008.0
2018-12-18 11:10:00,92.77,92.83,92.48,92.55,55582.0,77.1743,77.2242,76.933,76.9913,55582.0
2018-12-18 11:20:00,92.53,92.53,92.22,92.47,180275.0,76.9746,76.9746,76.7168,76.9247,180275.0
2018-12-18 11:30:00,92.47,92.69,92.42,92.57,61885.0,76.9247,77.1077,76.8831,77.0079,61885.0
2018-12-18 11:40:00,92.58,92.67,92.41,92.6,66017.0,77.0162,77.0911,76.8748,77.0329,66017.0
2018-12-18 11:50:00,92.61,92.73,92.52,92.56,60046.0,77.0412,77.141,76.9663,76.9996,60046.0
2018-12-18 12:00:00,92.57,92.83,92.54,92.82,48333.0,77.0079,77.2242,76.983,77.2159,48333.0
2018-12-18 12:10:00,92.83,92.92,92.74,92.92,59993.0,77.2242,77.2991,77.1493,77.2991,59993.0
2018-12-18 12:20:00,92.93,92.94,92.51,92.52,60373.0,77.3074,77.3157,76.958,76.9663,60373.0
2018-12-18 12:30:00,92.54,92.57,92.35,92.4,49958.0,76.983,77.0079,76.8249,76.8665,49958.0
2018-12-18 12:40:00,92.4,92.45,92.27,92.42,100487.0,76.8665,76.9081,76.7583,76.8831,100487.0
2018-12-18 12:50:00,92.41,92.54,92.26,92.28,47670.0,76.8748,76.983,76.75,76.7667,47670.0
2018-12-18 13:00:00,92.28,92.41,92.23,92.36,44901.0,76.7667,76.8748,76.7251,76.8332,44901.0
2018-12-18 13:10:00,92.37,92.39,92.21,92.33,83119.0,76.8415,76.8582,76.7084,76.8083,83119.0
2018-12-18 13:20:00,92.34,92.45,92.13,92.19,77417.0,76.8166,76.9081,76.6419,76.6918,77417.0
2018-12-18 13:30:00,92.18,92.19,92.01,92.02,70468.0,76.6835,76.6918,76.5421,76.5504,70468.0
2018-12-18 13:40:00,92.02,92.21,92.01,92.19,51894.0,76.5504,76.7084,76.5421,76.6918,51894.0
2018-12-18 13:50:00,92.19,92.19,91.77,91.89,79171.0,76.6918,76.6918,76.3424,76.4422,79171.0
2018-12-18 14:00:00,91.9,92.14,91.9,92.13,69587.0,76.4505,76.6502,76.4505,76.6419,69587.0
2018-12-18 14:10:00,92.11,92.13,91.84,91.95,122617.0,76.6252,76.6419,76.4006,76.4921,122617.0
2018-12-18 14:20:00,91.95,91.95,91.77,91.94,71372.0,76.4921,76.4921,76.3424,76.4838,71372.0
2018-12-18 14:30:00,91.94,91.99,91.73,91.92,64151.0,76.4838,76.5254,76.3091,76.4672,64151.0
2018-12-18 14:40:00,91.92,91.98,91.45,91.68,111321.0,76.4672,76.5171,76.0762,76.2675,111321.0
2018-12-18 14:50:00,91.68,91.71,91.26,91.29,120655.0,76.2675,76.2925,75.9181,75.9431,120655.0
2018-12-18 15:00:00,91.31,91.51,91.2,91.33,138893.0,75.9597,76.1261,75.8682,75.9764,138893.0
2018-12-18 15:10:00,91.32,91.69,91.27,91.64,124981.0,75.9681,76.2759,75.9265,76.2343,124981.0
2018-12-18 15:20:00,91.62,91.73,91.55,91.69,149425.0,76.2176,76.3091,76.1594,76.2759,149425.0
2018-12-18 15:30:00,91.69,92.05,91.69,91.91,174840.0,76.2759,76.5753,76.2759,76.4589,174840.0
2018-12-18 15:40:00,91.91,92.67,91.9,92.61,244316.0,76.4589,77.0911,76.4505,77.0412,244316.0
2018-12-18 15:50:00,92.61,92.64,91.94,91.98,485441.0,77.0412,77.0661,76.4838,76.5171,485441.0
2018-12-19 09:30:00,93.85,93.94,91.75,91.79,256611.0,78.0727,78.1476,76.3258,76.359,256611.0
2018-12-19 09:40:00,91.83,91.96,91.54,91.7,163165.0,76.3923,76.5005,76.1511,76.2842,163165.0
2018-12-19 09:50:00,91.69,92.38,91.62,92.19,113430.0,76.2759,76.8499,76.2176,76.6918,113430.0
2018-12-19 10:00:00,92.13,92.4,92.08,92.08,80056.0,76.6419,76.8665,76.6003,76.6003,80056.0
2018-12-19 10:10:00,92.09,92.32,92.06,92.22,126369.0,76.6086,76.7999,76.5837,76.7168,126369.0
2018-12-19 10:20:00,92.19,92.54,92.19,92.49,120272.0,76.6918,76.983,76.6918,76.9414,120272.0
2018-12-19 10:30:00,92.52,92.61,92.43,92.49,72062.0,76.9663,77.0412,76.8914,76.9414,72062.0
2018-12-19 10:40:00,92.48,92.54,92.39,92.5,106080.0,76.933,76.983,76.8582,76.9497,106080.0
2018-12-19 10:50:00,92.51,92.77,92.43,92.54,111999.0,76.958,77.1743,76.8914,76.983,111999.0
2018-12-19 11:00:00,92.56,92.58,92.24,92.26,92180.0,76.9996,77.0162,76.7334,76.75,92180.0
2018-12-19 11:10:00,92.27,92.34,92.03,92.12,65942.0,76.7583,76.8166,76.5587,76.6336,65942.0
2018-12-19 11:20:00,92.11,92.26,92.07,92.19,78579.0,76.6252,76.75,76.592,76.6918,78579.0
2018-12-19 11:30:00,92.19,92.38,92.08,92.35,45026.0,76.6918,76.8499,76.6003,76.8249,45026.0
2018-12-19 11:40:00,92.35,92.44,92.31,92.41,50185.0,76.8249,76.8998,76.7916,76.8748,50185.0
2018-12-19 11:50:00,92.41,92.68,92.38,92.66,107498.0,76.8748,77.0994,76.8499,77.0828,107498.0
2018-12-19 12:00:00,92.68,92.76,92.61,92.67,73569.0,77.0994,77.166,77.0412,77.0911,73569.0
2018-12-19 12:10:00,92.66,92.79,92.63,92.64,67654.0,77.0828,77.1909,77.0578,77.0661,67654.0
2018-12-19 12:20:00,92.65,92.75,92.55,92.7,70863.0,77.0745,77.1577,76.9913,77.1161,70863.0
2018-12-19 12:30:00,92.7,92.75,92.58,92.6,49005.0,77.1161,77.1577,77.0162,77.0329,49005.0
2018-12-19 12:40:00,92.6,92.71,92.59,92.65,67791.0,77.0329,77.1244,77.0246,77.0745,67791.0
2018-12-19 12:50:00,92.65,92.76,92.51,92.6,48894.0,77.0745,77.166,76.958,77.0329,48894.0
2018-12-19 13:00:00,92.58,92.62,92.3,92.31,75404.0,77.0162,77.0495,76.7833,76.7916,75404.0
2018-12-19 13:10:00,92.32,92.48,92.15,92.4,105530.0,76.7999,76.933,76.6585,76.8665,105530.0
2018-12-19 13:20:00,92.42,92.52,92.25,92.43,63532.0,76.8831,76.9663,76.7417,76.8914,63532.0
2018-12-19 13:30:00,92.43,92.56,92.41,92.53,48871.0,76.8914,76.9996,76.8748,76.9746,48871.0
2018-12-19 13:40:00,92.55,92.68,92.54,92.68,59770.0,76.9913,77.0994,76.983,77.0994,59770.0
2018-12-19 13:50:00,92.68,93.06,92.56,93.06,70920.0,77.0994,77.4155,76.9996,77.4155,70920.0
2018-12-19 14:00:00,93.16,93.25,91.7,91.92,153000.0,77.4987,77.5736,76.2842,76.4672,153000.0
2018-12-19 14:10:00,91.96,92.36,91.48,92.27,101203.0,76.5005,76.8332,76.1012,76.7583,101203.0
2018-12-19 14:20:00,92.23,92.49,91.99,92.38,96056.0,76.7251,76.9414,76.5254,76.8499,96056.0
2018-12-19 14:30:00,92.35,92.52,92.12,92.36,155471.0,76.8249,76.9663,76.6336,76.8332,155471.0
2018-12-19 14:40:00,92.3,92.31,91.5,91.95,261929.0,76.7833,76.7916,76.1178,76.4921,261929.0
2018-12-19 14:50:00,91.93,91.93,90.96,91.14,146057.0,76.4755,76.4755,75.6686,75.8183,146057.0
2018-12-19 15:00:00,91.12,91.12,90.3,90.89,178895.0,75.8017,75.8017,75.1195,75.6103,178895.0
2018-12-19 15:10:00,90.89,91.33,90.58,91.03,203506.0,75.6103,75.9764,75.3525,75.7268,203506.0
2018-12-19 15:20:00,91.04,91.45,90.73,90.8,337895.0,75.7351,76.0762,75.4772,75.5355,337895.0
2018-12-19 15:30:00,90.82,91.24,90.8,91.0,224604.0,75.5521,75.9015,75.5355,75.7018,224604.0
2018-12-19 15:40:00,90.98,91.45,90.7,91.39,361802.0,75.6852,76.0762,75.4523,76.0263,361802.0
2018-12-19 15:50:00,91.4,91.68,91.25,91.27,797618.0,76.0346,76.2675,75.9098,75.9265,797618.0
2018-12-20 09:30:00,91.15,91.88,91.0,91.63,216706.0,75.8266,76.4339,75.7018,76.2259,216706.0
2018-12-20 09:40:00,91.63,91.63,90.52,90.68,115489.0,76.2259,76.2259,75.3025,75.4356,115489.0
2018-12-20 09:50:00,90.65,90.97,90.53,90.91,144833.0,75.4107,75.6769,75.3109,75.627,144833.0
2018-12-20 10:00:00,90.88,91.19,90.51,91.14,259387.0,75.602,75.8599,75.2942,75.8183,259387.0
2018-12-20 10:10:00,91.13,91.13,90.5,90.55,117992.0,75.81,75.81,75.2859,75.3275,117992.0
2018-12-20 10:20:00,90.53,90.85,90.4,90.62,405914.0,75.3109,75.5771,75.2027,75.3857,405914.0
2018-12-20 10:30:00,90.64,91.21,90.6,91.15,188855.0,75.4024,75.8765,75.3691,75.8266,188855.0
2018-12-20 10:40:00,91.13,91.3,90.95,91.0,104154.0,75.81,75.9514,75.6603,75.7018,104154.0
2018-12-20 10:50:00,90.99,91.22,90.87,91.12,101631.0,75.6935,75.8849,75.5937,75.8017,101631.0
2018-12-20 11:00:00,91.11,91.13,90.81,90.89,166473.0,75.7934,75.81,75.5438,75.6103,166473.0
2018-12-20 11:10:00,90.91,91.23,90.91,91.06,139898.0,75.627,75.8932,75.627,75.7518,139898.0
2018-12-20 11:20:00,91.05,91.07,90.64,90.71,126726.0,75.7434,75.7601,75.4024,75.4606,126726.0
2018-12-20 11:30:00,90.69,90.79,90.4,90.44,116675.0,75.444,75.5272,75.2027,75.236,116675.0
2018-12-20 11:40:00,90.49,90.62,90.13,90.15,85195.0,75.2776,75.3857,74.9781,74.9947,85195.0
2018-12-20 11:50:00,90.15,90.36,89.79,89.92,172197.0,74.9947,75.1694,74.6953,74.8034,172197.0
2018-12-20 12:00:00,89.95,90.1,89.79,89.9,114992.0,74.8284,74.9531,74.6953,74.7868,114992.0
2018-12-20 12:10:00,89.91,90.05,89.58,90.01,125459.0,74.7951,74.9116,74.5206,74.8783,125459.0
2018-12-20 12:20:00,90.02,90.47,89.95,90.44,79183.0,74.8866,75.2609,74.8284,75.236,79183.0
2018-12-20 12:30:00,90.43,90.57,90.28,90.32,90645.0,75.2277,75.3441,75.1029,75.1362,90645.0
2018-12-20 12:40:00,90.3,90.37,90.12,90.31,70971.0,75.1195,75.1778,74.9698,75.1278,70971.0
2018-12-20 12:50:00,90.3,90.44,90.2,90.4,64720.0,75.1195,75.236,75.0363,75.2027,64720.0
2018-12-20 13:00:00,90.41,90.41,90.01,90.08,66898.0,75.211,75.211,74.8783,74.9365,66898.0
2018-12-20 13:10:00,90.03,90.46,90.02,90.38,58474.0,74.8949,75.2526,74.8866,75.1861,58474.0
2018-12-20 13:20:00,90.37,90.5,90.18,90.26,65395.0,75.1778,75.2859,75.0197,75.0863,65395.0
2018-12-20 13:30:00,90.25,90.27,90.02,90.22,78965.0,75.0779,75.0946,74.8866,75.053,78965.0
2018-12-20 13:40:00,90.21,90.38,89.92,90.34,109446.0,75.0447,75.1861,74.8034,75.1528,109446.0
2018-12-20 13:50:00,90.32,90.34,90.09,90.13,64610.0,75.1362,75.1528,74.9448,74.9781,64610.0
2018-12-20 14:00:00,90.14,90.21,89.54,89.74,102459.0,74.9864,75.0447,74.4873,74.6537,102459.0
2018-12-20 14:10:00,89.75,89.75,89.11,89.15,147718.0,74.662,74.662,74.1296,74.1629,147718.0
2018-12-20 14:20:00,89.16,89.88,89.16,89.82,135481.0,74.1712,74.7701,74.1712,74.7202,135481.0
2018-12-20 14:30:00,89.82,90.06,89.67,89.69,149403.0,74.7202,74.9199,74.5954,74.6121,149403.0
2018-12-20 14:40:00,89.67,90.68,89.67,90.61,167171.0,74.5954,75.4356,74.5954,75.3774,167171.0
2018-12-20 14:50:00,90.6,90.6,89.98,90.19,136939.0,75.3691,75.3691,74.8533,75.028,136939.0
2018-12-20 15:00:00,90.19,90.19,89.55,90.08,137858.0,75.028,75.028,74.4956,74.9365,137858.0
2018-12-20 15:10:00,90.08,90.32,89.99,90.06,147521.0,74.9365,75.1362,74.8616,74.9199,147521.0
2018-12-20 15:20:00,90.04,90.49,89.99,90.09,156850.0,74.9032,75.2776,74.8616,74.9448,156850.0
2018-12-20 15:30:00,90.1,90.38,90.08,90.13,184247.0,74.9531,75.1861,74.9365,74.9781,184247.0
2018-12-20 15:40:00,90.13,90.23,89.44,89.52,283340.0,74.9781,75.0613,74.4041,74.4707,283340.0
2018-12-20 15:50:00,89.51,89.98,89.31,89.87,580471.0,74.4623,74.8533,74.296,74.7618,580471.0
2018-12-21 09:30:00,89.11,90.38,89.11,89.82,1704994.0,74.1296,75.1861,74.1296,74.7202,1704994.0
2018-12-21 09:40:00,89.8,90.21,89.78,90.09,161462.0,74.7036,75.0447,74.6869,74.9448,161462.0
2018-12-21 09:50:00,90.07,90.33,89.9,90.33,111591.0,74.9282,75.1445,74.7868,75.1445,111591.0
2018-12-21 10:00:00,90.33,90.45,89.98,90.2,89693.0,75.1445,75.2443,74.8533,75.0363,89693.0
2018-12-21 10:10:00,90.19,91.24,90.19,91.04,217829.0,75.028,75.9015,75.028,75.7351,217829.0
2018-12-21 10:20:00,91.02,91.19,90.59,90.64,54897.0,75.7185,75.8599,75.3608,75.4024,54897.0
2018-12-21 10:30:00,90.63,90.72,90.5,90.61,70346.0,75.3941,75.4689,75.2859,75.3774,70346.0
2018-12-21 10:40:00,90.59,90.71,90.5,90.54,54053.0,75.3608,75.4606,75.2859,75.3192,54053.0
2018-12-21 10:50:00,90.54,90.65,90.29,90.47,66790.0,75.3192,75.4107,75.1112,75.2609,66790.0
2018-12-21 11:00:00,90.48,90.52,89.43,89.46,115339.0,75.2693,75.3025,74.3958,74.4207,115339.0
2018-12-21 11:10:00,89.49,89.73,89.49,89.64,74811.0,74.4457,74.6454,74.4457,74.5705,74811.0
2018-12-21 11:20:00,89.64,90.03,89.6,90.02,94753.0,74.5705,74.8949,74.5372,74.8866,94753.0
2018-12-21 11:30:00,90.03,90.07,89.75,89.76,74156.0,74.8949,74.9282,74.662,74.6703,74156.0
2018-12-21 11:40:00,89.74,89.91,89.48,89.49,88411.0,74.6537,74.7951,74.4374,74.4457,88411.0
2018-12-21 11:50:00,89.49,89.83,89.47,89.55,57519.0,74.4457,74.7285,74.4291,74.4956,57519.0
2018-12-21 12:00:00,89.57,89.74,89.39,89.48,64091.0,74.5122,74.6537,74.3625,74.4374,64091.0
2018-12-21 12:10:00,89.48,89.49,89.22,89.25,77238.0,74.4374,74.4457,74.2211,74.246,77238.0
2018-12-21 12:20:00,89.26,89.39,89.02,89.07,67145.0,74.2544,74.3625,74.0547,74.0963,67145.0
2018-12-21 12:30:00,89.06,89.4,88.77,89.39,159633.0,74.088,74.3708,73.8467,74.3625,159633.0
2018-12-21 12:40:00,89.4,89.75,89.24,89.5,80544.0,74.3708,74.662,74.2377,74.454,80544.0
2018-12-21 12:50:00,89.49,89.55,88.91,89.05,98243.0,74.4457,74.4956,73.9632,74.0797,98243.0
2018-12-21 13:00:00,89.06,89.25,88.97,89.17,68876.0,74.088,74.246,74.0131,74.1795,68876.0
2018-12-21 13:10:00,89.17,89.29,88.99,89.14,73742.0,74.1795,74.2793,74.0298,74.1545,73742.0
2018-12-21 13:20:00,89.13,89.45,89.06,89.2,73499.0,74.1462,74.4124,74.088,74.2044,73499.0
2018-12-21 13:30:00,89.19,89.46,89.14,89.34,80033.0,74.1961,74.4207,74.1545,74.3209,80033.0
2018-12-21 13:40:00,89.29,89.52,89.22,89.23,63257.0,74.2793,74.4707,74.2211,74.2294,63257.0
2018-12-21 13:50:00,89.24,89.35,89.04,89.19,64021.0,74.2377,74.3292,74.0713,74.1961,64021.0
2018-12-21 14:00:00,89.18,89.27,89.03,89.05,73303.0,74.1878,74.2627,74.063,74.0797,73303.0
2018-12-21 14:10:00,89.05,89.24,88.85,89.24,80585.0,74.0797,74.2377,73.9133,74.2377,80585.0
2018-12-21 14:20:00,89.23,89.4,88.97,89.15,114504.0,74.2294,74.3708,74.0131,74.1629,114504.0
2018-12-21 14:30:00,89.13,89.25,89.1,89.14,196776.0,74.1462,74.246,74.1213,74.1545,196776.0
2018-12-21 14:40:00,89.13,89.19,88.82,89.0,121565.0,74.1462,74.1961,73.8883,74.0381,121565.0
2018-12-21 14:50:00,89.01,89.33,88.87,89.13,97800.0,74.0464,74.3126,73.9299,74.1462,97800.0
2018-12-21 15:00:00,89.12,89.21,89.01,89.13,80140.0,74.1379,74.2128,74.0464,74.1462,80140.0
2018-12-21 15:10:00,89.12,89.13,88.7,88.79,118394.0,74.1379,74.1462,73.7885,73.8634,118394.0
2018-12-21 15:20:00,88.78,88.91,88.52,88.52,171509.0,73.8551,73.9632,73.6388,73.6388,171509.0
2018-12-21 15:30:00,88.52,88.8,88.31,88.32,154603.0,73.6388,73.8717,73.4641,73.4724,154603.0
2018-12-21 15:40:00,88.32,88.92,88.31,88.78,294958.0,73.4724,73.9715,73.4641,73.8551,294958.0
2018-12-21 15:50:00,88.77,88.83,88.52,88.57,416385.0,73.8467,73.8967,73.6388,73.6804,416385.0
2018-12-24 09:30:00,88.23,88.59,87.4,87.87,204741.0,73.3975,73.697,72.7071,73.098,204741.0
2018-12-24 09:40:00,87.81,87.82,87.02,87.1,128922.0,73.0481,73.0564,72.3909,72.4575,128922.0
2018-12-24 09:50:00,87.06,87.09,86.43,86.7,153695.0,72.4242,72.4492,71.9001,72.1247,153695.0
2018-12-24 10:00:00,86.67,86.69,85.88,86.04,165457.0,72.0998,72.1164,71.4426,71.5757,165457.0
2018-12-24 10:10:00,86.04,86.32,85.95,86.04,143185.0,71.5757,71.8086,71.5008,71.5757,143185.0
2018-12-24 10:20:00,86.04,86.34,85.88,86.32,192148.0,71.5757,71.8252,71.4426,71.8086,192148.0
2018-12-24 10:30:00,86.34,86.88,86.34,86.86,146556.0,71.8252,72.2745,71.8252,72.2578,146556.0
2018-12-24 10:40:00,86.86,87.31,86.84,87.03,99501.0,72.2578,72.6322,72.2412,72.3993,99501.0
2018-12-24 10:50:00,87.01,87.02,86.55,86.66,87617.0,72.3826,72.3909,71.9999,72.0915,87617.0
2018-12-24 11:00:00,86.61,86.75,86.09,86.37,98434.0,72.0499,72.1663,71.6173,71.8502,98434.0
2018-12-24 11:10:00,86.36,86.76,86.26,86.54,76523.0,71.8419,72.1746,71.7587,71.9916,76523.0
2018-12-24 11:20:00,86.51,86.67,86.29,86.39,93131.0,71.9667,72.0998,71.7837,71.8668,93131.0
2018-12-24 11:30:00,86.35,86.62,86.28,86.46,75599.0,71.8336,72.0582,71.7753,71.9251,75599.0
2018-12-24 11:40:00,86.5,86.71,86.24,86.35,128078.0,71.9584,72.133,71.7421,71.8336,128078.0
2018-12-24 11:50:00,86.32,86.51,86.13,86.2,90144.0,71.8086,71.9667,71.6506,71.7088,90144.0
2018-12-24 12:00:00,86.21,86.49,86.14,86.14,109409.0,71.7171,71.95,71.6589,71.6589,109409.0
2018-12-24 12:10:00,86.12,86.17,85.91,85.91,139213.0,71.6422,71.6838,71.4675,71.4675,139213.0
2018-12-24 12:20:00,85.9,86.17,85.81,86.04,159369.0,71.4592,71.6838,71.3843,71.5757,159369.0
2018-12-24 12:30:00,86.04,86.18,85.83,85.97,99622.0,71.5757,71.6921,71.401,71.5174,99622.0
2018-12-24 12:40:00,85.97,86.05,85.84,85.96,187338.0,71.5174,71.584,71.4093,71.5091,187338.0
2018-12-24 12:50:00,85.96,86.09,85.84,85.88,387474.0,71.5091,71.6173,71.4093,71.4426,387474.0
2018-12-26 09:30:00,86.39,87.12,86.06,87.07,123416.0,71.8668,72.4741,71.5923,72.4325,123416.0
2018-12-26 09:40:00,87.06,87.07,86.58,86.75,128397.0,72.4242,72.4325,72.0249,72.1663,128397.0
2018-12-26 09:50:00,86.8,86.85,86.12,86.17,160789.0,72.2079,72.2495,71.6422,71.6838,160789.0
2018-12-26 10:00:00,86.14,86.3,85.84,86.14,151533.0,71.6589,71.792,71.4093,71.6589,151533.0
2018-12-26 10:10:00,86.12,86.2,85.7,85.84,130622.0,71.6422,71.7088,71.2928,71.4093,130622.0
2018-12-26 10:20:00,85.83,86.37,85.82,86.16,89169.0,71.401,71.8502,71.3927,71.6755,89169.0
2018-12-26 10:30:00,86.15,86.28,85.85,85.88,81400.0,71.6672,71.7753,71.4176,71.4426,81400.0
2018-12-26 10:40:00,85.89,85.92,85.69,85.81,98716.0,71.4509,71.4759,71.2845,71.3843,98716.0
2018-12-26 10:50:00,85.81,85.96,85.33,85.44,78661.0,71.3843,71.5091,70.985,71.0765,78661.0
2018-12-26 11:00:00,85.47,85.79,85.3,85.51,156736.0,71.1015,71.3677,70.9601,71.1348,156736.0
2018-12-26 11:10:00,85.5,86.01,85.5,85.96,81796.0,71.1265,71.5507,71.1265,71.5091,81796.0
2018-12-26 11:20:00,85.98,86.24,85.9,86.24,63153.0,71.5258,71.7421,71.4592,71.7421,63153.0
2018-12-26 11:30:00,86.21,86.38,85.97,86.37,55094.0,71.7171,71.8585,71.5174,71.8502,55094.0
2018-12-26 11:40:00,86.37,86.53,86.3,86.44,48802.0,71.8502,71.9833,71.792,71.9084,48802.0
2018-12-26 11:50:00,86.44,86.68,86.26,86.67,56956.0,71.9084,72.1081,71.7587,72.0998,56956.0
2018-12-26 12:00:00,86.68,86.82,86.5,86.82,94675.0,72.1081,72.2246,71.9584,72.2246,94675.0
2018-12-26 12:10:00,86.77,87.13,86.58,86.72,70405.0,72.183,72.4824,72.0249,72.1414,70405.0
2018-12-26 12:20:00,86.72,86.89,86.59,86.65,58539.0,72.1414,72.2828,72.0332,72.0831,58539.0
2018-12-26 12:30:00,86.69,86.96,86.56,86.87,47398.0,72.1164,72.341,72.0083,72.2661,47398.0
2018-12-26 12:40:00,86.9,87.16,86.82,86.91,58358.0,72.2911,72.5074,72.2246,72.2994,58358.0
2018-12-26 12:50:00,86.92,87.06,86.8,86.89,55405.0,72.3077,72.4242,72.2079,72.2828,55405.0
2018-12-26 13:00:00,86.89,86.95,86.51,86.64,64996.0,72.2828,72.3327,71.9667,72.0748,64996.0
2018-12-26 13:10:00,86.68,86.75,86.4,86.43,60994.0,72.1081,72.1663,71.8752,71.9001,60994.0
2018-12-26 13:20:00,86.4,86.71,86.39,86.68,54156.0,71.8752,72.133,71.8668,72.1081,54156.0
2018-12-26 13:30:00,86.68,86.75,86.5,86.67,54833.0,72.1081,72.1663,71.9584,72.0998,54833.0
2018-12-26 13:40:00,86.67,86.73,86.53,86.61,111152.0,72.0998,72.1497,71.9833,72.0499,111152.0
2018-12-26 13:50:00,86.62,86.98,86.6,86.95,105560.0,72.0582,72.3577,72.0415,72.3327,105560.0
2018-12-26 14:00:00,86.96,86.99,86.65,86.68,85809.0,72.341,72.366,72.0831,72.1081,85809.0
2018-12-26 14:10:00,86.68,86.81,86.42,86.52,104055.0,72.1081,72.2162,71.8918,71.975,104055.0
2018-12-26 14:20:00,86.56,86.65,86.39,86.5,66153.0,72.0083,72.0831,71.8668,71.9584,66153.0
2018-12-26 14:30:00,86.51,86.79,86.5,86.73,66288.0,71.9667,72.1996,71.9584,72.1497,66288.0
2018-12-26 14:40:00,86.75,86.78,86.56,86.56,70999.0,72.1663,72.1913,72.0083,72.0083,70999.0
2018-12-26 14:50:00,86.6,87.01,86.6,87.0,101634.0,72.0415,72.3826,72.0415,72.3743,101634.0
2018-12-26 15:00:00,87.01,87.24,86.88,87.15,87384.0,72.3826,72.5739,72.2745,72.4991,87384.0
2018-12-26 15:10:00,87.15,87.43,87.15,87.29,105380.0,72.4991,72.732,72.4991,72.6155,105380.0
2018-12-26 15:20:00,87.29,87.66,87.29,87.61,107472.0,72.6155,72.9233,72.6155,72.8817,107472.0
2018-12-26 15:30:00,87.61,88.04,87.56,88.02,201598.0,72.8817,73.2395,72.8402,73.2228,201598.0
2018-12-26 15:40:00,88.02,88.51,87.88,88.25,276361.0,73.2228,73.6304,73.1064,73.4142,276361.0
2018-12-26 15:50:00,88.25,88.68,88.21,88.65,765429.0,73.4142,73.7719,73.3809,73.7469,765429.0
2018-12-27 09:30:00,87.34,87.48,86.9,87.19,172005.0,73.0624,73.1795,72.6943,72.9369,172005.0
2018-12-27 09:40:00,87.17,87.27,86.82,86.84,77886.0,72.9202,73.0038,72.6274,72.6441,77886.0
2018-12-27 09:50:00,86.82,86.87,86.54,86.55,105070.0,72.6274,72.6692,72.3931,72.4015,105070.0
2018-12-27 10:00:00,86.55,87.18,86.54,86.6,270840.0,72.4015,72.9285,72.3931,72.4433,270840.0
2018-12-27 10:10:00,86.6,86.88,86.5,86.61,241559.0,72.4433,72.6776,72.3597,72.4517,241559.0
2018-12-27 10:20:00,86.61,86.88,86.51,86.79,51332.0,72.4517,72.6776,72.368,72.6023,51332.0
2018-12-27 10:30:00,86.8,87.24,86.59,87.06,88645.0,72.6106,72.9787,72.435,72.8281,88645.0
2018-12-27 10:40:00,87.07,87.53,86.98,87.28,88990.0,72.8365,73.2213,72.7612,73.0122,88990.0
2018-12-27 10:50:00,87.26,87.28,86.95,87.17,80863.0,72.9954,73.0122,72.7361,72.9202,80863.0
2018-12-27 11:00:00,87.14,87.19,86.84,86.92,63308.0,72.8951,72.9369,72.6441,72.711,63308.0
2018-12-27 11:10:00,86.9,87.33,86.77,87.29,75946.0,72.6943,73.054,72.5855,73.0205,75946.0
2018-12-27 11:20:00,87.27,87.58,87.19,87.49,53411.0,73.0038,73.2631,72.9369,73.1878,53411.0
2018-12-27 11:30:00,87.52,87.87,87.41,87.46,62221.0,73.2129,73.5057,73.1209,73.1627,62221.0
2018-12-27 11:40:00,87.46,87.46,87.24,87.37,60122.0,73.1627,73.1627,72.9787,73.0875,60122.0
2018-12-27 11:50:00,87.38,87.72,87.37,87.62,41043.0,73.0958,73.3802,73.0875,73.2966,41043.0
2018-12-27 12:00:00,87.61,87.7,87.29,87.4,68145.0,73.2882,73.3635,73.0205,73.1126,68145.0
2018-12-27 12:10:00,87.42,87.69,87.29,87.66,63933.0,73.1293,73.3551,73.0205,73.3301,63933.0
2018-12-27 12:20:00,87.65,87.78,87.16,87.33,70314.0,73.3217,73.4304,72.9118,73.054,70314.0
2018-12-27 12:30:00,87.3,87.48,87.2,87.41,55921.0,73.0289,73.1795,72.9452,73.1209,55921.0
2018-12-27 12:40:00,87.42,87.53,87.33,87.39,58203.0,73.1293,73.2213,73.054,73.1042,58203.0
2018-12-27 12:50:00,87.4,87.6,87.36,87.58,57209.0,73.1126,73.2799,73.0791,73.2631,57209.0
2018-12-27 13:00:00,87.56,87.67,87.41,87.57,41197.0,73.2464,73.3384,73.1209,73.2548,41197.0
2018-12-27 13:10:00,87.57,87.65,87.34,87.37,38770.0,73.2548,73.3217,73.0624,73.0875,38770.0
2018-12-27 13:20:00,87.38,87.47,87.22,87.22,32896.0,73.0958,73.1711,72.962,72.962,32896.0
2018-12-27 13:30:00,87.22,87.37,87.22,87.25,40842.0,72.962,73.0875,72.962,72.9871,40842.0
2018-12-27 13:40:00,87.25,87.36,86.88,86.91,41499.0,72.9871,73.0791,72.6776,72.7027,41499.0
2018-12-27 13:50:00,86.93,86.96,86.72,86.85,45372.0,72.7194,72.7445,72.5437,72.6525,45372.0
2018-12-27 14:00:00,86.83,86.99,86.66,86.66,59424.0,72.6357,72.7696,72.4935,72.4935,59424.0
2018-12-27 14:10:00,86.66,86.74,86.48,86.52,51835.0,72.4935,72.5604,72.3429,72.3764,51835.0
2018-12-27 14:20:00,86.51,86.64,86.38,86.58,38626.0,72.368,72.4768,72.2593,72.4266,38626.0
2018-12-27 14:30:00,86.59,86.72,86.42,86.68,45151.0,72.435,72.5437,72.2928,72.5103,45151.0
2018-12-27 14:40:00,86.69,87.26,86.69,87.04,61874.0,72.5186,72.9954,72.5186,72.8114,61874.0
2018-12-27 14:50:00,87.03,87.49,86.96,87.49,84570.0,72.803,73.1878,72.7445,73.1878,84570.0
2018-12-27 15:00:00,87.51,87.52,87.11,87.46,117123.0,73.2046,73.2129,72.87,73.1627,117123.0
2018-12-27 15:10:00,87.46,87.76,87.32,87.56,107414.0,73.1627,73.4137,73.0456,73.2464,107414.0
2018-12-27 15:20:00,87.6,88.36,87.58,88.26,260672.0,73.2799,73.9156,73.2631,73.832,260672.0
2018-12-27 15:30:00,88.32,88.81,88.07,88.71,142497.0,73.8822,74.2921,73.673,74.2084,142497.0
2018-12-27 15:40:00,88.73,89.45,88.73,89.12,279522.0,74.2251,74.8274,74.2251,74.5514,279522.0
2018-12-27 15:50:00,89.11,89.66,88.71,89.65,508791.0,74.543,75.0031,74.2084,74.9947,508791.0
2018-12-28 09:30:00,90.21,90.64,89.5,89.64,131344.0,75.4632,75.8229,74.8693,74.9864,131344.0
2018-12-28 09:40:00,89.63,90.13,89.63,89.92,60142.0,74.978,75.3963,74.978,75.2206,60142.0
2018-12-28 09:50:00,89.89,89.92,89.55,89.73,53195.0,75.1955,75.2206,74.9111,75.0617,53195.0
2018-12-28 10:00:00,89.78,90.01,89.54,89.54,46552.0,75.1035,75.2959,74.9027,74.9027,46552.0
2018-12-28 10:10:00,89.55,89.75,89.39,89.67,43321.0,74.9111,75.0784,74.7772,75.0115,43321.0
2018-12-28 10:20:00,89.63,89.78,89.46,89.58,167516.0,74.978,75.1035,74.8358,74.9362,167516.0
2018-12-28 10:30:00,89.57,89.71,89.14,89.35,84926.0,74.9278,75.0449,74.5681,74.7438,84926.0
2018-12-28 10:40:00,89.39,89.5,89.22,89.42,48496.0,74.7772,74.8693,74.635,74.8023,48496.0
2018-12-28 10:50:00,89.46,89.67,89.28,89.39,36474.0,74.8358,75.0115,74.6852,74.7772,36474.0
2018-12-28 11:00:00,89.4,89.66,89.28,89.53,85141.0,74.7856,75.0031,74.6852,74.8944,85141.0
2018-12-28 11:10:00,89.54,89.8,89.36,89.71,112492.0,74.9027,75.1202,74.7522,75.0449,112492.0
2018-12-28 11:20:00,89.69,89.79,89.51,89.75,53047.0,75.0282,75.1119,74.8776,75.0784,53047.0
2018-12-28 11:30:00,89.74,89.93,89.52,89.83,48361.0,75.07,75.229,74.886,75.1453,48361.0
2018-12-28 11:40:00,89.82,89.89,89.47,89.57,33111.0,75.137,75.1955,74.8442,74.9278,33111.0
2018-12-28 11:50:00,89.55,89.84,89.48,89.74,37615.0,74.9111,75.1537,74.8525,75.07,37615.0
2018-12-28 12:00:00,89.79,89.97,89.65,89.87,62066.0,75.1119,75.2624,74.9947,75.1788,62066.0
2018-12-28 12:10:00,89.87,89.89,89.43,89.5,81046.0,75.1788,75.1955,74.8107,74.8693,81046.0
2018-12-28 12:20:00,89.52,89.79,89.51,89.79,51808.0,74.886,75.1119,74.8776,75.1119,51808.0
2018-12-28 12:30:00,89.82,89.92,89.68,89.89,58344.0,75.137,75.2206,75.0198,75.1955,58344.0
2018-12-28 12:40:00,89.9,89.99,89.62,89.67,42856.0,75.2039,75.2792,74.9696,75.0115,42856.0
2018-12-28 12:50:00,89.67,89.81,89.37,89.42,71506.0,75.0115,75.1286,74.7605,74.8023,71506.0
2018-12-28 13:00:00,89.43,89.65,89.37,89.65,41888.0,74.8107,74.9947,74.7605,74.9947,41888.0
2018-12-28 13:10:00,89.66,89.83,89.59,89.61,46443.0,75.0031,75.1453,74.9446,74.9613,46443.0
2018-12-28 13:20:00,89.61,89.63,89.44,89.47,36609.0,74.9613,74.978,74.8191,74.8442,36609.0
2018-12-28 13:30:00,89.47,89.5,89.29,89.35,96228.0,74.8442,74.8693,74.6936,74.7438,96228.0
2018-12-28 13:40:00,89.34,89.48,89.3,89.43,180740.0,74.7354,74.8525,74.702,74.8107,180740.0
2018-12-28 13:50:00,89.43,89.73,89.42,89.56,81592.0,74.8107,75.0617,74.8023,74.9195,81592.0
2018-12-28 14:00:00,89.56,89.9,89.56,89.9,73887.0,74.9195,75.2039,74.9195,75.2039,73887.0
2018-12-28 14:10:00,89.88,90.06,89.74,89.75,151690.0,75.1871,75.3377,75.07,75.0784,151690.0
2018-12-28 14:20:00,89.74,89.85,89.67,89.73,54061.0,75.07,75.162,75.0115,75.0617,54061.0
2018-12-28 14:30:00,89.75,90.08,89.68,90.07,73121.0,75.0784,75.3545,75.0198,75.3461,73121.0
2018-12-28 14:40:00,90.04,90.13,89.81,89.99,81937.0,75.321,75.3963,75.1286,75.2792,81937.0
2018-12-28 14:50:00,89.98,90.32,89.94,90.19,127356.0,75.2708,75.5552,75.2373,75.4465,127356.0
2018-12-28 15:00:00,90.2,90.34,89.7,89.86,125543.0,75.4548,75.5719,75.0366,75.1704,125543.0
2018-12-28 15:10:00,89.81,90.04,89.6,89.69,79413.0,75.1286,75.321,74.9529,75.0282,79413.0
2018-12-28 15:20:00,89.69,89.69,89.08,89.3,109029.0,75.0282,75.0282,74.5179,74.702,109029.0
2018-12-28 15:30:00,89.28,89.44,89.02,89.09,107576.0,74.6852,74.8191,74.4677,74.5263,107576.0
2018-12-28 15:40:00,89.09,89.29,88.95,89.27,148094.0,74.5263,74.6936,74.4092,74.6769,148094.0
2018-12-28 15:50:00,89.25,89.4,88.96,89.24,346777.0,74.6601,74.7856,74.4175,74.6518,346777.0
2018-12-31 09:30:00,89.92,90.14,89.6,90.1,94690.0,75.2206,75.4046,74.9529,75.3712,94690.0
2018-12-31 09:40:00,90.1,90.38,90.05,90.31,99413.0,75.3712,75.6054,75.3294,75.5469,99413.0
2018-12-31 09:50:00,90.33,90.45,90.11,90.43,111027.0,75.5636,75.664,75.3795,75.6472,111027.0
2018-12-31 10:00:00,90.46,90.74,90.45,90.73,91647.0,75.6723,75.9066,75.664,75.8982,91647.0
2018-12-31 10:10:00,90.73,90.95,90.71,90.92,127404.0,75.8982,76.0822,75.8815,76.0571,127404.0
2018-12-31 10:20:00,90.91,91.05,90.86,90.98,133839.0,76.0488,76.1659,76.0069,76.1073,133839.0
2018-12-31 10:30:00,90.98,91.0,90.79,90.8,91261.0,76.1073,76.1241,75.9484,75.9568,91261.0
2018-12-31 10:40:00,90.81,90.91,90.72,90.72,71079.0,75.9651,76.0488,75.8898,75.8898,71079.0
2018-12-31 10:50:00,90.72,90.72,90.26,90.4,71738.0,75.8898,75.8898,75.505,75.6221,71738.0
2018-12-31 11:00:00,90.42,90.68,90.38,90.53,53686.0,75.6389,75.8564,75.6054,75.7309,53686.0
2018-12-31 11:10:00,90.52,90.53,90.4,90.46,50318.0,75.7225,75.7309,75.6221,75.6723,50318.0
2018-12-31 11:20:00,90.48,90.53,90.29,90.46,67756.0,75.6891,75.7309,75.5301,75.6723,67756.0
2018-12-31 11:30:00,90.44,90.48,90.05,90.43,68830.0,75.6556,75.6891,75.3294,75.6472,68830.0
2018-12-31 11:40:00,90.43,90.46,90.28,90.46,63984.0,75.6472,75.6723,75.5218,75.6723,63984.0
2018-12-31 11:50:00,90.45,90.56,90.4,90.55,54186.0,75.664,75.756,75.6221,75.7476,54186.0
2018-12-31 12:00:00,90.55,90.62,90.43,90.62,64009.0,75.7476,75.8062,75.6472,75.8062,64009.0
2018-12-31 12:10:00,90.61,90.8,90.55,90.59,116771.0,75.7978,75.9568,75.7476,75.7811,116771.0
2018-12-31 12:20:00,90.6,90.7,90.51,90.59,35235.0,75.7894,75.8731,75.7142,75.7811,35235.0
2018-12-31 12:30:00,90.58,90.81,90.57,90.7,45580.0,75.7727,75.9651,75.7643,75.8731,45580.0
2018-12-31 12:40:00,90.7,90.73,90.55,90.68,82827.0,75.8731,75.8982,75.7476,75.8564,82827.0
2018-12-31 12:50:00,90.67,90.69,90.56,90.69,34295.0,75.848,75.8647,75.756,75.8647,34295.0
2018-12-31 13:00:00,90.69,90.84,90.63,90.82,85614.0,75.8647,75.9902,75.8145,75.9735,85614.0
2018-12-31 13:10:00,90.82,91.06,90.8,90.98,80116.0,75.9735,76.1742,75.9568,76.1073,80116.0
2018-12-31 13:20:00,90.98,91.2,90.97,91.18,58476.0,76.1073,76.2914,76.099,76.2746,58476.0
2018-12-31 13:30:00,91.2,91.21,90.95,90.97,49389.0,76.2914,76.2997,76.0822,76.099,49389.0
2018-12-31 13:40:00,90.96,91.01,90.81,90.85,39989.0,76.0906,76.1324,75.9651,75.9986,39989.0
2018-12-31 13:50:00,90.86,90.89,90.65,90.66,44729.0,76.0069,76.032,75.8313,75.8396,44729.0
2018-12-31 14:00:00,90.67,90.69,90.43,90.63,62760.0,75.848,75.8647,75.6472,75.8145,62760.0
2018-12-31 14:10:00,90.62,90.66,90.43,90.61,55201.0,75.8062,75.8396,75.6472,75.7978,55201.0
2018-12-31 14:20:00,90.61,90.64,90.17,90.22,71644.0,75.7978,75.8229,75.4297,75.4716,71644.0
2018-12-31 14:30:00,90.21,90.27,90.08,90.21,42399.0,75.4632,75.5134,75.3545,75.4632,42399.0
2018-12-31 14:40:00,90.2,90.47,90.19,90.42,26857.0,75.4548,75.6807,75.4465,75.6389,26857.0
2018-12-31 14:50:00,90.44,90.63,90.42,90.46,49461.0,75.6556,75.8145,75.6389,75.6723,49461.0
2018-12-31 15:00:00,90.44,90.69,90.44,90.5,63389.0,75.6556,75.8647,75.6556,75.7058,63389.0
2018-12-31 15:10:00,90.51,90.71,90.43,90.71,81220.0,75.7142,75.8815,75.6472,75.8815,81220.0
2018-12-31 15:20:00,90.71,90.84,90.55,90.72,92516.0,75.8815,75.9902,75.7476,75.8898,92516.0
2018-12-31 15:30:00,90.74,90.95,90.69,90.75,124677.0,75.9066,76.0822,75.8647,75.9149,124677.0
2018-12-31 15:40:00,90.76,90.95,90.53,90.56,147391.0,75.9233,76.0822,75.7309,75.756,147391.0
2018-12-31 15:50:00,90.55,90.98,90.29,90.98,501804.0,75.7476,76.1073,75.5301,76.1073,501804.0
2019-01-02 09:30:00,89.53,90.14,89.5,89.77,140235.0,74.8944,75.4046,74.8693,75.0951,140235.0
2019-01-02 09:40:00,89.78,89.91,89.47,89.47,93841.0,75.1035,75.2122,74.8442,74.8442,93841.0
2019-01-02 09:50:00,89.49,89.54,88.83,88.94,84141.0,74.8609,74.9027,74.3088,74.4008,84141.0
2019-01-02 10:00:00,88.94,89.01,88.57,88.88,156221.0,74.4008,74.4594,74.0913,74.3506,156221.0
2019-01-02 10:10:00,88.88,88.94,88.21,88.22,214212.0,74.3506,74.4008,73.7901,73.7985,214212.0
2019-01-02 10:20:00,88.23,88.29,87.49,87.49,315462.0,73.8069,73.8571,73.1878,73.1878,315462.0
2019-01-02 10:30:00,87.53,87.62,87.09,87.33,173115.0,73.2213,73.2966,72.8532,73.054,173115.0
2019-01-02 10:40:00,87.34,87.53,87.11,87.26,153746.0,73.0624,73.2213,72.87,72.9954,153746.0
2019-01-02 10:50:00,87.26,87.53,87.14,87.43,158953.0,72.9954,73.2213,72.8951,73.1377,158953.0
2019-01-02 11:00:00,87.44,87.84,87.36,87.81,187427.0,73.146,73.4806,73.0791,73.4555,187427.0
2019-01-02 11:10:00,87.82,88.25,87.82,88.24,136305.0,73.4639,73.8236,73.4639,73.8152,136305.0
2019-01-02 11:20:00,88.25,88.34,87.79,87.91,133135.0,73.8236,73.8989,73.4388,73.5392,133135.0
2019-01-02 11:30:00,87.91,87.96,87.59,87.74,173820.0,73.5392,73.581,73.2715,73.397,173820.0
2019-01-02 11:40:00,87.73,88.09,87.72,88.06,142865.0,73.3886,73.6898,73.3802,73.6647,142865.0
2019-01-02 11:50:00,88.06,88.06,87.57,87.57,99784.0,73.6647,73.6647,73.2548,73.2548,99784.0
2019-01-02 12:00:00,87.58,87.81,87.48,87.72,156751.0,73.2631,73.4555,73.1795,73.3802,156751.0
2019-01-02 12:10:00,87.72,87.85,87.68,87.81,87470.0,73.3802,73.489,73.3468,73.4555,87470.0
2019-01-02 12:20:00,87.8,87.87,87.69,87.86,74084.0,73.4472,73.5057,73.3551,73.4974,74084.0
2019-01-02 12:30:00,87.85,88.12,87.8,88.04,83684.0,73.489,73.7149,73.4472,73.6479,83684.0
2019-01-02 12:40:00,88.03,88.22,87.96,88.08,111700.0,73.6396,73.7985,73.581,73.6814,111700.0
2019-01-02 12:50:00,88.08,88.4,88.08,88.38,93264.0,73.6814,73.9491,73.6814,73.9324,93264.0
2019-01-02 13:00:00,88.38,88.63,88.32,88.63,87206.0,73.9324,74.1415,73.8822,74.1415,87206.0
2019-01-02 13:10:00,88.63,88.64,88.41,88.49,82725.0,74.1415,74.1499,73.9574,74.0244,82725.0
2019-01-02 13:20:00,88.48,88.63,88.47,88.5,94905.0,74.016,74.1415,74.0076,74.0327,94905.0
2019-01-02 13:30:00,88.51,88.55,88.26,88.31,80464.0,74.0411,74.0746,73.832,73.8738,80464.0
2019-01-02 13:40:00,88.32,88.54,88.27,88.45,142067.0,73.8822,74.0662,73.8403,73.9909,142067.0
2019-01-02 13:50:00,88.46,88.59,88.31,88.55,112374.0,73.9993,74.108,73.8738,74.0746,112374.0
2019-01-02 14:00:00,88.56,88.57,87.96,88.0,74271.0,74.0829,74.0913,73.581,73.6145,74271.0
2019-01-02 14:10:00,87.99,88.11,87.88,88.03,68393.0,73.6061,73.7065,73.5141,73.6396,68393.0
2019-01-02 14:20:00,88.04,88.15,87.88,87.9,79439.0,73.6479,73.74,73.5141,73.5308,79439.0
2019-01-02 14:30:00,87.9,88.28,87.89,88.23,75365.0,73.5308,73.8487,73.5225,73.8069,75365.0
2019-01-02 14:40:00,88.23,88.25,87.99,88.22,80056.0,73.8069,73.8236,73.6061,73.7985,80056.0
2019-01-02 14:50:00,88.22,88.23,87.87,87.9,100173.0,73.7985,73.8069,73.5057,73.5308,100173.0
2019-01-02 15:00:00,87.88,88.01,87.73,87.75,128903.0,73.5141,73.6228,73.3886,73.4053,128903.0
2019-01-02 15:10:00,87.75,87.8,87.45,87.5,115316.0,73.4053,73.4472,73.1544,73.1962,115316.0
2019-01-02 15:20:00,87.5,87.94,87.42,87.8,311039.0,73.1962,73.5643,73.1293,73.4472,311039.0
2019-01-02 15:30:00,87.81,87.81,87.46,87.46,180125.0,73.4555,73.4555,73.1627,73.1627,180125.0
2019-01-02 15:40:00,87.45,87.76,87.45,87.67,279302.0,73.1544,73.4137,73.1544,73.3384,279302.0
2019-01-02 15:50:00,87.67,87.96,87.64,87.92,434131.0,73.3384,73.581,73.3133,73.5476,434131.0
2019-01-03 09:30:00,87.59,87.73,86.93,86.93,213930.0,73.2715,73.3886,72.7194,72.7194,213930.0
2019-01-03 09:40:00,86.93,87.26,86.67,86.69,109293.0,72.7194,72.9954,72.5019,72.5186,109293.0
2019-01-03 09:50:00,86.7,86.75,86.48,86.65,186958.0,72.527,72.5688,72.3429,72.4852,186958.0
2019-01-03 10:00:00,86.63,86.67,86.23,86.24,118084.0,72.4684,72.5019,72.1338,72.1422,118084.0
2019-01-03 10:10:00,86.24,86.26,85.77,85.98,154350.0,72.1422,72.1589,71.749,71.9247,154350.0
2019-01-03 10:20:00,85.98,86.06,85.79,85.84,108582.0,71.9247,71.9916,71.7657,71.8076,108582.0
2019-01-03 10:30:00,85.83,85.87,85.52,85.6,108929.0,71.7992,71.8327,71.5399,71.6068,108929.0
2019-01-03 10:40:00,85.59,85.83,85.46,85.65,121631.0,71.5984,71.7992,71.4897,71.6486,121631.0
2019-01-03 10:50:00,85.65,85.97,85.56,85.8,112903.0,71.6486,71.9163,71.5733,71.7741,112903.0
2019-01-03 11:00:00,85.81,86.0,85.7,85.97,104912.0,71.7825,71.9414,71.6905,71.9163,104912.0
2019-01-03 11:10:00,85.98,86.43,85.98,86.22,146140.0,71.9247,72.3011,71.9247,72.1255,146140.0
2019-01-03 11:20:00,86.25,86.44,86.0,86.03,123495.0,72.1505,72.3095,71.9414,71.9665,123495.0
2019-01-03 11:30:00,86.05,86.7,85.96,86.66,62110.0,71.9832,72.527,71.908,72.4935,62110.0
2019-01-03 11:40:00,86.68,87.04,86.65,86.77,79631.0,72.5103,72.8114,72.4852,72.5855,79631.0
2019-01-03 11:50:00,86.78,86.9,86.56,86.65,84077.0,72.5939,72.6943,72.4099,72.4852,84077.0
2019-01-03 12:00:00,86.66,86.66,86.17,86.25,86984.0,72.4935,72.4935,72.0836,72.1505,86984.0
2019-01-03 12:10:00,86.24,86.5,86.06,86.22,67563.0,72.1422,72.3597,71.9916,72.1255,67563.0
2019-01-03 12:20:00,86.23,86.38,86.05,86.14,59146.0,72.1338,72.2593,71.9832,72.0585,59146.0
2019-01-03 12:30:00,86.15,86.43,85.99,86.13,68782.0,72.0669,72.3011,71.9331,72.0502,68782.0
2019-01-03 12:40:00,86.12,86.24,85.95,86.05,61591.0,72.0418,72.1422,71.8996,71.9832,61591.0
2019-01-03 12:50:00,86.03,86.25,85.98,86.11,62994.0,71.9665,72.1505,71.9247,72.0334,62994.0
2019-01-03 13:00:00,86.09,86.16,85.82,85.82,64014.0,72.0167,72.0753,71.7908,71.7908,64014.0
2019-01-03 13:10:00,85.83,85.92,85.18,85.28,124693.0,71.7992,71.8745,71.2555,71.3391,124693.0
2019-01-03 13:20:00,85.28,85.73,85.28,85.66,99911.0,71.3391,71.7156,71.3391,71.657,99911.0
2019-01-03 13:30:00,85.64,85.78,85.44,85.72,93086.0,71.6403,71.7574,71.473,71.7072,93086.0
2019-01-03 13:40:00,85.7,85.85,85.6,85.71,104935.0,71.6905,71.8159,71.6068,71.6988,104935.0
2019-01-03 13:50:00,85.75,85.82,85.49,85.65,47367.0,71.7323,71.7908,71.5148,71.6486,47367.0
2019-01-03 14:00:00,85.63,85.94,85.58,85.86,65767.0,71.6319,71.8912,71.5901,71.8243,65767.0
2019-01-03 14:10:00,85.87,86.1,85.82,86.04,69860.0,71.8327,72.0251,71.7908,71.9749,69860.0
2019-01-03 14:20:00,86.05,86.27,85.96,86.25,58464.0,71.9832,72.1673,71.908,72.1505,58464.0
2019-01-03 14:30:00,86.24,86.27,85.89,86.08,91097.0,72.1422,72.1673,71.8494,72.0083,91097.0
2019-01-03 14:40:00,86.06,86.15,85.88,85.95,112492.0,71.9916,72.0669,71.841,71.8996,112492.0
2019-01-03 14:50:00,85.95,85.99,85.61,85.76,72640.0,71.8996,71.9331,71.6152,71.7406,72640.0
2019-01-03 15:00:00,85.76,85.87,85.65,85.75,81082.0,71.7406,71.8327,71.6486,71.7323,81082.0
2019-01-03 15:10:00,85.74,85.82,85.57,85.75,91962.0,71.7239,71.7908,71.5817,71.7323,91962.0
2019-01-03 15:20:00,85.73,85.82,85.55,85.6,139431.0,71.7156,71.7908,71.565,71.6068,139431.0
2019-01-03 15:30:00,85.62,85.87,85.46,85.46,143460.0,71.6235,71.8327,71.4897,71.4897,143460.0
2019-01-03 15:40:00,85.46,85.74,85.42,85.62,238821.0,71.4897,71.7239,71.4562,71.6235,238821.0
2019-01-03 15:50:00,85.63,85.75,85.22,85.46,572252.0,71.6319,71.7323,71.2889,71.4897,572252.0
2019-01-04 09:30:00,86.84,87.11,86.74,86.87,183681.0,72.6441,72.87,72.5604,72.6692,183681.0
2019-01-04 09:40:00,86.89,87.4,86.87,87.27,127807.0,72.6859,73.1126,72.6692,73.0038,127807.0
2019-01-04 09:50:00,87.27,87.49,87.18,87.49,103262.0,73.0038,73.1878,72.9285,73.1878,103262.0
2019-01-04 10:00:00,87.49,87.77,87.48,87.68,100831.0,73.1878,73.4221,73.1795,73.3468,100831.0
2019-01-04 10:10:00,87.65,87.73,87.26,87.26,68384.0,73.3217,73.3886,72.9954,72.9954,68384.0
2019-01-04 10:20:00,87.24,87.92,87.06,87.92,114207.0,72.9787,73.5476,72.8281,73.5476,114207.0
2019-01-04 10:30:00,87.92,88.15,87.76,87.77,108285.0,73.5476,73.74,73.4137,73.4221,108285.0
2019-01-04 10:40:00,87.78,88.03,87.69,87.81,84551.0,73.4304,73.6396,73.3551,73.4555,84551.0
2019-01-04 10:50:00,87.83,88.05,87.75,87.89,103243.0,73.4723,73.6563,73.4053,73.5225,103243.0
2019-01-04 11:00:00,87.9,88.25,87.88,88.19,68693.0,73.5308,73.8236,73.5141,73.7734,68693.0
2019-01-04 11:10:00,88.18,88.26,87.72,87.81,100521.0,73.765,73.832,73.3802,73.4555,100521.0
2019-01-04 11:20:00,87.83,87.85,87.57,87.61,70387.0,73.4723,73.489,73.2548,73.2882,70387.0
2019-01-04 11:30:00,87.58,87.79,87.47,87.54,67081.0,73.2631,73.4388,73.1711,73.2297,67081.0
2019-01-04 11:40:00,87.54,87.84,87.51,87.72,64027.0,73.2297,73.4806,73.2046,73.3802,64027.0
2019-01-04 11:50:00,87.71,87.84,87.6,87.61,41575.0,73.3719,73.4806,73.2799,73.2882,41575.0
2019-01-04 12:00:00,87.61,87.67,87.44,87.61,44439.0,73.2882,73.3384,73.146,73.2882,44439.0
2019-01-04 12:10:00,87.63,88.07,87.58,88.07,40391.0,73.305,73.673,73.2631,73.673,40391.0
2019-01-04 12:20:00,88.05,88.19,88.02,88.07,49384.0,73.6563,73.7734,73.6312,73.673,49384.0
2019-01-04 12:30:00,88.08,88.24,87.99,88.17,48864.0,73.6814,73.8152,73.6061,73.7567,48864.0
2019-01-04 12:40:00,88.2,88.41,88.19,88.32,52158.0,73.7818,73.9574,73.7734,73.8822,52158.0
2019-01-04 12:50:00,88.32,88.5,88.29,88.35,57780.0,73.8822,74.0327,73.8571,73.9073,57780.0
2019-01-04 13:00:00,88.37,88.64,88.37,88.57,56039.0,73.924,74.1499,73.924,74.0913,56039.0
2019-01-04 13:10:00,88.59,88.59,88.34,88.45,51143.0,74.108,74.108,73.8989,73.9909,51143.0
2019-01-04 13:20:00,88.44,88.58,88.37,88.55,100242.0,73.9825,74.0997,73.924,74.0746,100242.0
2019-01-04 13:30:00,88.58,88.71,88.27,88.31,63308.0,74.0997,74.2084,73.8403,73.8738,63308.0
2019-01-04 13:40:00,88.31,88.4,88.15,88.4,32721.0,73.8738,73.9491,73.74,73.9491,32721.0
2019-01-04 13:50:00,88.39,88.4,88.1,88.24,52629.0,73.9407,73.9491,73.6981,73.8152,52629.0
2019-01-04 14:00:00,88.28,88.29,87.99,88.05,32133.0,73.8487,73.8571,73.6061,73.6563,32133.0
2019-01-04 14:10:00,88.06,88.12,87.95,88.05,65641.0,73.6647,73.7149,73.5726,73.6563,65641.0
2019-01-04 14:20:00,88.02,88.19,88.01,88.07,40957.0,73.6312,73.7734,73.6228,73.673,40957.0
2019-01-04 14:30:00,88.07,88.19,88.0,88.14,34391.0,73.673,73.7734,73.6145,73.7316,34391.0
2019-01-04 14:40:00,88.13,88.21,87.78,87.94,57104.0,73.7232,73.7901,73.4304,73.5643,57104.0
2019-01-04 14:50:00,87.94,87.96,87.73,87.75,57769.0,73.5643,73.581,73.3886,73.4053,57769.0
2019-01-04 15:00:00,87.74,88.08,87.74,87.84,73961.0,73.397,73.6814,73.397,73.4806,73961.0
2019-01-04 15:10:00,87.82,88.13,87.81,88.12,89688.0,73.4639,73.7232,73.4555,73.7149,89688.0
2019-01-04 15:20:00,88.11,88.14,87.73,87.98,118633.0,73.7065,73.7316,73.3886,73.5977,118633.0
2019-01-04 15:30:00,87.98,88.18,87.93,88.02,107882.0,73.5977,73.765,73.5559,73.6312,107882.0
2019-01-04 15:40:00,88.04,88.24,87.92,88.09,142898.0,73.6479,73.8152,73.5476,73.6898,142898.0
2019-01-04 15:50:00,88.1,88.22,87.94,88.13,320791.0,73.6981,73.7985,73.5643,73.7232,320791.0
2019-01-07 09:30:00,88.37,88.5,88.14,88.3,131444.0,73.924,74.0327,73.7316,73.8654,131444.0
2019-01-07 09:40:00,88.29,88.29,87.74,87.77,86748.0,73.8571,73.8571,73.397,73.4221,86748.0
2019-01-07 09:50:00,87.77,88.13,87.56,88.12,58282.0,73.4221,73.7232,73.2464,73.7149,58282.0
2019-01-07 10:00:00,88.11,88.47,87.93,88.36,76143.0,73.7065,74.0076,73.5559,73.9156,76143.0
2019-01-07 10:10:00,88.37,88.48,88.27,88.29,99372.0,73.924,74.016,73.8403,73.8571,99372.0
2019-01-07 10:20:00,88.27,88.31,88.11,88.17,66063.0,73.8403,73.8738,73.7065,73.7567,66063.0
2019-01-07 10:30:00,88.16,88.39,88.15,88.31,70965.0,73.7483,73.9407,73.74,73.8738,70965.0
2019-01-07 10:40:00,88.29,88.42,88.2,88.3,79444.0,73.8571,73.9658,73.7818,73.8654,79444.0
2019-01-07 10:50:00,88.28,88.5,88.27,88.37,90317.0,73.8487,74.0327,73.8403,73.924,90317.0
2019-01-07 11:00:00,88.37,88.56,88.17,88.32,75947.0,73.924,74.0829,73.7567,73.8822,75947.0
2019-01-07 11:10:00,88.32,88.65,88.31,88.65,56377.0,73.8822,74.1582,73.8738,74.1582,56377.0
2019-01-07 11:20:00,88.65,88.65,88.41,88.52,47163.0,74.1582,74.1582,73.9574,74.0495,47163.0
2019-01-07 11:30:00,88.53,88.77,88.47,88.73,57379.0,74.0578,74.2586,74.0076,74.2251,57379.0
2019-01-07 11:40:00,88.72,88.92,88.65,88.83,57752.0,74.2168,74.3841,74.1582,74.3088,57752.0
2019-01-07 11:50:00,88.84,89.02,88.83,89.02,47425.0,74.3172,74.4677,74.3088,74.4677,47425.0
2019-01-07 12:00:00,89.03,89.08,88.77,88.83,47986.0,74.4761,74.5179,74.2586,74.3088,47986.0
2019-01-07 12:10:00,88.82,88.92,88.82,88.86,37362.0,74.3004,74.3841,74.3004,74.3339,37362.0
2019-01-07 12:20:00,88.87,88.95,88.86,88.89,40588.0,74.3423,74.4092,74.3339,74.359,40588.0
2019-01-07 12:30:00,88.88,88.98,88.34,88.35,214843.0,74.3506,74.4343,73.8989,73.9073,214843.0
2019-01-07 12:40:00,88.33,88.37,87.08,87.09,524225.0,73.8905,73.924,72.8449,72.8532,524225.0
2019-01-07 12:50:00,87.09,87.11,84.1,84.14,1159645.0,72.8532,72.87,70.352,70.3855,1159645.0
2019-01-07 13:00:00,84.14,84.91,83.36,84.27,1245024.0,70.3855,71.0296,69.733,70.4942,1245024.0
2019-01-07 13:10:00,84.25,85.32,84.11,84.67,651588.0,70.4775,71.3726,70.3604,70.8288,651588.0
2019-01-07 13:20:00,84.69,84.97,84.33,84.92,396288.0,70.8456,71.0798,70.5444,71.038,396288.0
2019-01-07 13:30:00,84.92,85.0,83.91,84.01,879825.0,71.038,71.1049,70.1931,70.2767,879825.0
2019-01-07 13:40:00,84.02,84.02,82.79,83.04,772610.0,70.2851,70.2851,69.2562,69.4653,772610.0
2019-01-07 13:50:00,83.06,83.95,82.9,83.62,728498.0,69.482,70.2265,69.3482,69.9505,728498.0
2019-01-07 14:00:00,83.62,83.69,83.1,83.1,478054.0,69.9505,70.009,69.5155,69.5155,478054.0
2019-01-07 14:10:00,83.11,83.11,82.58,82.77,682995.0,69.5238,69.5238,69.0805,69.2394,682995.0
2019-01-07 14:20:00,82.78,82.78,82.46,82.7,512496.0,69.2478,69.2478,68.9801,69.1809,512496.0
2019-01-07 14:30:00,82.7,82.8,82.5,82.69,364119.0,69.1809,69.2645,69.0136,69.1725,364119.0
2019-01-07 14:40:00,82.7,82.72,82.55,82.7,418224.0,69.1809,69.1976,69.0554,69.1809,418224.0
2019-01-07 14:50:00,82.7,83.0,82.56,82.86,443843.0,69.1809,69.4318,69.0638,69.3147,443843.0
2019-01-07 15:00:00,82.84,82.93,82.6,82.64,438897.0,69.298,69.3733,69.0972,69.1307,438897.0
2019-01-07 15:10:00,82.65,82.8,82.36,82.74,605896.0,69.139,69.2645,68.8965,69.2143,605896.0
2019-01-07 15:20:00,82.74,82.75,82.47,82.51,371126.0,69.2143,69.2227,68.9885,69.0219,371126.0
2019-01-07 15:30:00,82.52,82.56,82.28,82.34,587231.0,69.0303,69.0638,68.8295,68.8797,587231.0
2019-01-07 15:40:00,82.33,82.51,82.24,82.44,572251.0,68.8714,69.0219,68.7961,68.9634,572251.0
2019-01-07 15:50:00,82.43,82.53,82.28,82.44,1278516.0,68.955,69.0387,68.8295,68.9634,1278516.0
2019-01-08 09:30:00,83.28,83.96,83.16,83.59,614000.0,69.6661,70.2349,69.5657,69.9254,614000.0
2019-01-08 09:40:00,83.59,83.74,83.39,83.43,379306.0,69.9254,70.0509,69.7581,69.7915,379306.0
2019-01-08 09:50:00,83.39,83.4,82.68,82.71,366337.0,69.7581,69.7664,69.1641,69.1892,366337.0
2019-01-08 10:00:00,82.69,82.8,82.3,82.53,554502.0,69.1725,69.2645,68.8463,69.0387,554502.0
2019-01-08 10:10:00,82.56,82.95,82.21,82.51,732490.0,69.0638,69.39,68.771,69.0219,732490.0
2019-01-08 10:20:00,82.49,82.73,82.41,82.56,679907.0,69.0052,69.206,68.9383,69.0638,679907.0
2019-01-08 10:30:00,82.56,82.63,82.15,82.22,432007.0,69.0638,69.1223,68.7208,68.7793,432007.0
2019-01-08 10:40:00,82.22,82.44,82.02,82.12,463694.0,68.7793,68.9634,68.612,68.6957,463694.0
2019-01-08 10:50:00,82.14,82.41,82.05,82.21,255945.0,68.7124,68.9383,68.6371,68.771,255945.0
2019-01-08 11:00:00,82.21,82.26,82.05,82.22,312753.0,68.771,68.8128,68.6371,68.7793,312753.0
2019-01-08 11:10:00,82.22,82.26,81.94,81.96,431011.0,68.7793,68.8128,68.5451,68.5618,431011.0
2019-01-08 11:20:00,81.96,82.17,81.66,82.05,310958.0,68.5618,68.7375,68.3109,68.6371,310958.0
2019-01-08 11:30:00,82.05,82.13,81.96,82.05,201097.0,68.6371,68.7041,68.5618,68.6371,201097.0
2019-01-08 11:40:00,82.04,82.26,81.99,82.12,249173.0,68.6288,68.8128,68.5869,68.6957,249173.0
2019-01-08 11:50:00,82.13,82.26,82.02,82.18,218191.0,68.7041,68.8128,68.612,68.7459,218191.0
2019-01-08 12:00:00,82.2,82.26,82.02,82.02,269614.0,68.7626,68.8128,68.612,68.612,269614.0
2019-01-08 12:10:00,82.02,82.27,82.0,82.2,208759.0,68.612,68.8212,68.5953,68.7626,208759.0
2019-01-08 12:20:00,82.2,82.25,82.12,82.2,138160.0,68.7626,68.8044,68.6957,68.7626,138160.0
2019-01-08 12:30:00,82.2,82.26,82.08,82.12,140148.0,68.7626,68.8128,68.6622,68.6957,140148.0
2019-01-08 12:40:00,82.12,82.26,82.01,82.06,299520.0,68.6957,68.8128,68.6037,68.6455,299520.0
2019-01-08 12:50:00,82.04,82.26,82.0,82.23,262029.0,68.6288,68.8128,68.5953,68.7877,262029.0
2019-01-08 13:00:00,82.22,82.26,82.07,82.26,251694.0,68.7793,68.8128,68.6539,68.8128,251694.0
2019-01-08 13:10:00,82.26,82.26,82.13,82.21,254073.0,68.8128,68.8128,68.7041,68.771,254073.0
2019-01-08 13:20:00,82.22,82.26,82.19,82.25,254799.0,68.7793,68.8128,68.7542,68.8044,254799.0
2019-01-08 13:30:00,82.25,82.26,82.21,82.25,174937.0,68.8044,68.8128,68.771,68.8044,174937.0
2019-01-08 13:40:00,82.24,82.25,81.97,82.21,252961.0,68.7961,68.8044,68.5702,68.771,252961.0
2019-01-08 13:50:00,82.2,82.28,82.14,82.22,461805.0,68.7626,68.8295,68.7124,68.7793,461805.0
2019-01-08 14:00:00,82.22,82.26,82.17,82.25,214666.0,68.7793,68.8128,68.7375,68.8044,214666.0
2019-01-08 14:10:00,82.25,82.26,82.19,82.21,237238.0,68.8044,68.8128,68.7542,68.771,237238.0
2019-01-08 14:20:00,82.22,82.49,82.2,82.48,332536.0,68.7793,69.0052,68.7626,68.9968,332536.0
2019-01-08 14:30:00,82.48,82.78,82.44,82.67,213833.0,68.9968,69.2478,68.9634,69.1558,213833.0
2019-01-08 14:40:00,82.68,82.74,82.51,82.57,228726.0,69.1641,69.2143,69.0219,69.0721,228726.0
2019-01-08 14:50:00,82.57,82.71,82.52,82.62,191670.0,69.0721,69.1892,69.0303,69.114,191670.0
2019-01-08 15:00:00,82.61,82.73,82.47,82.66,181275.0,69.1056,69.206,68.9885,69.1474,181275.0
2019-01-08 15:10:00,82.67,82.7,82.61,82.63,312743.0,69.1558,69.1809,69.1056,69.1223,312743.0
2019-01-08 15:20:00,82.63,82.69,82.62,82.67,334606.0,69.1223,69.1725,69.114,69.1558,334606.0
2019-01-08 15:30:00,82.66,82.99,82.65,82.88,323487.0,69.1474,69.4235,69.139,69.3314,323487.0
2019-01-08 15:40:00,82.87,83.04,82.8,82.95,295678.0,69.3231,69.4653,69.2645,69.39,295678.0
2019-01-08 15:50:00,82.95,83.05,82.88,83.01,443187.0,69.39,69.4737,69.3314,69.4402,443187.0
2019-01-09 09:30:00,83.79,84.17,83.54,83.7,316357.0,70.0927,70.4106,69.8836,70.0174,316357.0
2019-01-09 09:40:00,83.71,83.74,83.45,83.62,123458.0,70.0258,70.0509,69.8083,69.9505,123458.0
2019-01-09 09:50:00,83.61,84.16,83.59,84.12,223560.0,69.9421,70.4022,69.9254,70.3687,223560.0
2019-01-09 10:00:00,84.13,84.48,84.09,84.47,176072.0,70.3771,70.6699,70.3436,70.6615,176072.0
2019-01-09 10:10:00,84.48,84.64,84.26,84.6,119240.0,70.6699,70.8037,70.4859,70.7703,119240.0
2019-01-09 10:20:00,84.6,84.79,84.44,84.44,127766.0,70.7703,70.9292,70.6364,70.6364,127766.0
2019-01-09 10:30:00,84.44,84.48,83.88,83.89,105727.0,70.6364,70.6699,70.168,70.1763,105727.0
2019-01-09 10:40:00,83.89,83.9,83.61,83.8,145330.0,70.1763,70.1847,69.9421,70.1011,145330.0
2019-01-09 10:50:00,83.8,84.01,83.74,83.83,143055.0,70.1011,70.2767,70.0509,70.1262,143055.0
2019-01-09 11:00:00,83.82,83.98,83.71,83.84,139936.0,70.1178,70.2516,70.0258,70.1345,139936.0
2019-01-09 11:10:00,83.84,84.04,83.69,83.94,214048.0,70.1345,70.3018,70.009,70.2182,214048.0
2019-01-09 11:20:00,83.93,84.22,83.92,84.11,102169.0,70.2098,70.4524,70.2014,70.3604,102169.0
2019-01-09 11:30:00,84.11,84.17,83.92,83.98,112787.0,70.3604,70.4106,70.2014,70.2516,112787.0
2019-01-09 11:40:00,83.98,84.42,83.95,84.38,162195.0,70.2516,70.6197,70.2265,70.5862,162195.0
2019-01-09 11:50:00,84.36,84.54,84.3,84.47,121708.0,70.5695,70.7201,70.5193,70.6615,121708.0
2019-01-09 12:00:00,84.47,84.64,84.26,84.26,155073.0,70.6615,70.8037,70.4859,70.4859,155073.0
2019-01-09 12:10:00,84.26,84.44,84.18,84.24,103789.0,70.4859,70.6364,70.4189,70.4691,103789.0
2019-01-09 12:20:00,84.26,84.54,84.21,84.54,126641.0,70.4859,70.7201,70.444,70.7201,126641.0
2019-01-09 12:30:00,84.55,84.8,84.52,84.74,245452.0,70.7285,70.9376,70.7034,70.8874,245452.0
2019-01-09 12:40:00,84.74,85.5,84.72,85.37,264699.0,70.8874,71.5232,70.8707,71.4144,264699.0
2019-01-09 12:50:00,85.37,85.43,85.15,85.38,144683.0,71.4144,71.4646,71.2304,71.4228,144683.0
2019-01-09 13:00:00,85.4,85.42,84.95,85.02,158235.0,71.4395,71.4562,71.0631,71.1216,158235.0
2019-01-09 13:10:00,85.02,85.29,84.91,85.14,97190.0,71.1216,71.3475,71.0296,71.222,97190.0
2019-01-09 13:20:00,85.12,85.18,84.91,84.97,79871.0,71.2053,71.2555,71.0296,71.0798,79871.0
2019-01-09 13:30:00,84.98,85.06,84.7,84.7,75496.0,71.0882,71.1551,70.8539,70.8539,75496.0
2019-01-09 13:40:00,84.7,84.77,84.61,84.68,93408.0,70.8539,70.9125,70.7786,70.8372,93408.0
2019-01-09 13:50:00,84.68,84.76,84.54,84.76,80092.0,70.8372,70.9041,70.7201,70.9041,80092.0
2019-01-09 14:00:00,84.75,84.94,84.68,84.77,113198.0,70.8958,71.0547,70.8372,70.9125,113198.0
2019-01-09 14:10:00,84.77,84.9,84.55,84.56,112745.0,70.9125,71.0212,70.7285,70.7368,112745.0
2019-01-09 14:20:00,84.55,84.58,84.39,84.51,141626.0,70.7285,70.7535,70.5946,70.695,141626.0
2019-01-09 14:30:00,84.51,84.67,84.48,84.63,97079.0,70.695,70.8288,70.6699,70.7954,97079.0
2019-01-09 14:40:00,84.64,84.91,84.63,84.91,113171.0,70.8037,71.0296,70.7954,71.0296,113171.0
2019-01-09 14:50:00,84.91,84.92,84.67,84.71,104974.0,71.0296,71.038,70.8288,70.8623,104974.0
2019-01-09 15:00:00,84.72,84.81,84.64,84.71,97798.0,70.8707,70.9459,70.8037,70.8623,97798.0
2019-01-09 15:10:00,84.69,84.75,84.53,84.59,119457.0,70.8456,70.8958,70.7117,70.7619,119457.0
2019-01-09 15:20:00,84.59,84.62,84.35,84.38,173675.0,70.7619,70.787,70.5611,70.5862,173675.0
2019-01-09 15:30:00,84.37,84.49,84.3,84.3,351226.0,70.5779,70.6783,70.5193,70.5193,351226.0
2019-01-09 15:40:00,84.29,84.33,83.98,84.12,291530.0,70.511,70.5444,70.2516,70.3687,291530.0
2019-01-09 15:50:00,84.12,84.33,84.0,84.29,431575.0,70.3687,70.5444,70.2684,70.511,431575.0
2019-01-10 09:30:00,83.86,84.0,83.62,83.83,245730.0,70.1512,70.2684,69.9505,70.1262,245730.0
2019-01-10 09:40:00,83.84,83.91,83.51,83.56,112412.0,70.1345,70.1931,69.8585,69.9003,112412.0
2019-01-10 09:50:00,83.56,83.62,83.36,83.61,137150.0,69.9003,69.9505,69.733,69.9421,137150.0
2019-01-10 10:00:00,83.61,83.92,83.56,83.76,89840.0,69.9421,70.2014,69.9003,70.0676,89840.0
2019-01-10 10:10:00,83.78,83.83,83.34,83.6,92003.0,70.0843,70.1262,69.7163,69.9337,92003.0
2019-01-10 10:20:00,83.64,83.92,83.63,83.84,82885.0,69.9672,70.2014,69.9588,70.1345,82885.0
2019-01-10 10:30:00,83.84,83.87,83.72,83.76,105219.0,70.1345,70.1596,70.0341,70.0676,105219.0
2019-01-10 10:40:00,83.74,83.93,83.72,83.9,125990.0,70.0509,70.2098,70.0341,70.1847,125990.0
2019-01-10 10:50:00,83.89,84.15,83.84,84.14,84351.0,70.1763,70.3938,70.1345,70.3855,84351.0
2019-01-10 11:00:00,84.15,84.27,84.08,84.2,71312.0,70.3938,70.4942,70.3353,70.4357,71312.0
2019-01-10 11:10:00,84.2,84.33,84.15,84.26,83438.0,70.4357,70.5444,70.3938,70.4859,83438.0
2019-01-10 11:20:00,84.27,84.36,84.22,84.3,78308.0,70.4942,70.5695,70.4524,70.5193,78308.0
2019-01-10 11:30:00,84.32,84.62,84.32,84.6,71061.0,70.536,70.787,70.536,70.7703,71061.0
2019-01-10 11:40:00,84.62,84.64,84.41,84.5,59385.0,70.787,70.8037,70.6113,70.6866,59385.0
2019-01-10 11:50:00,84.5,84.7,84.46,84.69,57640.0,70.6866,70.8539,70.6532,70.8456,57640.0
2019-01-10 12:00:00,84.68,84.75,84.51,84.57,51020.0,70.8372,70.8958,70.695,70.7452,51020.0
2019-01-10 12:10:00,84.57,84.71,84.57,84.59,71138.0,70.7452,70.8623,70.7452,70.7619,71138.0
2019-01-10 12:20:00,84.59,84.61,84.46,84.58,41111.0,70.7619,70.7786,70.6532,70.7535,41111.0
2019-01-10 12:30:00,84.57,84.64,84.57,84.6,102285.0,70.7452,70.8037,70.7452,70.7703,102285.0
2019-01-10 12:40:00,84.59,84.73,84.47,84.63,60541.0,70.7619,70.879,70.6615,70.7954,60541.0
2019-01-10 12:50:00,84.62,84.67,84.39,84.45,63483.0,70.787,70.8288,70.5946,70.6448,63483.0
2019-01-10 13:00:00,84.44,84.44,84.13,84.16,62109.0,70.6364,70.6364,70.3771,70.4022,62109.0
2019-01-10 13:10:00,84.15,84.29,84.12,84.26,50088.0,70.3938,70.511,70.3687,70.4859,50088.0
2019-01-10 13:20:00,84.26,84.36,84.22,84.35,46935.0,70.4859,70.5695,70.4524,70.5611,46935.0
2019-01-10 13:30:00,84.36,84.37,84.21,84.23,52353.0,70.5695,70.5779,70.444,70.4608,52353.0
2019-01-10 13:40:00,84.22,84.34,84.15,84.3,36696.0,70.4524,70.5528,70.3938,70.5193,36696.0
2019-01-10 13:50:00,84.3,84.41,84.28,84.4,67326.0,70.5193,70.6113,70.5026,70.603,67326.0
2019-01-10 14:00:00,84.39,84.58,84.39,84.54,83056.0,70.5946,70.7535,70.5946,70.7201,83056.0
2019-01-10 14:10:00,84.54,84.57,84.48,84.53,81125.0,70.7201,70.7452,70.6699,70.7117,81125.0
2019-01-10 14:20:00,84.52,84.65,84.39,84.48,103622.0,70.7034,70.8121,70.5946,70.6699,103622.0
2019-01-10 14:30:00,84.48,84.57,84.45,84.46,75311.0,70.6699,70.7452,70.6448,70.6532,75311.0
2019-01-10 14:40:00,84.46,84.56,84.4,84.41,76032.0,70.6532,70.7368,70.603,70.6113,76032.0
2019-01-10 14:50:00,84.42,84.45,84.25,84.45,60983.0,70.6197,70.6448,70.4775,70.6448,60983.0
2019-01-10 15:00:00,84.45,84.51,84.35,84.37,69247.0,70.6448,70.695,70.5611,70.5779,69247.0
2019-01-10 15:10:00,84.38,84.57,84.34,84.55,69952.0,70.5862,70.7452,70.5528,70.7285,69952.0
2019-01-10 15:20:00,84.54,84.7,84.53,84.67,80320.0,70.7201,70.8539,70.7117,70.8288,80320.0
2019-01-10 15:30:00,84.67,84.75,84.63,84.73,107652.0,70.8288,70.8958,70.7954,70.879,107652.0
2019-01-10 15:40:00,84.73,84.91,84.72,84.76,201797.0,70.879,71.0296,70.8707,70.9041,201797.0
2019-01-10 15:50:00,84.77,84.91,84.76,84.8,370730.0,70.9125,71.0296,70.9041,70.9376,370730.0
2019-01-11 09:30:00,84.17,84.7,83.86,84.0,131453.0,70.4106,70.8539,70.1512,70.2684,131453.0
2019-01-11 09:40:00,84.0,84.2,83.64,83.65,98987.0,70.2684,70.4357,69.9672,69.9756,98987.0
2019-01-11 09:50:00,83.63,83.88,83.45,83.86,95079.0,69.9588,70.168,69.8083,70.1512,95079.0
2019-01-11 10:00:00,83.86,84.02,83.85,83.91,71044.0,70.1512,70.2851,70.1429,70.1931,71044.0
2019-01-11 10:10:00,83.9,83.98,83.74,83.81,168428.0,70.1847,70.2516,70.0509,70.1094,168428.0
2019-01-11 10:20:00,83.81,83.92,83.69,83.77,74070.0,70.1094,70.2014,70.009,70.076,74070.0
2019-01-11 10:30:00,83.77,83.9,83.65,83.9,63880.0,70.076,70.1847,69.9756,70.1847,63880.0
2019-01-11 10:40:00,83.93,84.12,83.87,84.0,89696.0,70.2098,70.3687,70.1596,70.2684,89696.0
2019-01-11 10:50:00,83.99,84.22,83.89,84.18,61168.0,70.26,70.4524,70.1763,70.4189,61168.0
2019-01-11 11:00:00,84.17,84.28,84.12,84.26,86769.0,70.4106,70.5026,70.3687,70.4859,86769.0
2019-01-11 11:10:00,84.27,84.29,84.08,84.2,107407.0,70.4942,70.511,70.3353,70.4357,107407.0
2019-01-11 11:20:00,84.2,84.3,84.15,84.28,130694.0,70.4357,70.5193,70.3938,70.5026,130694.0
2019-01-11 11:30:00,84.28,84.38,84.18,84.23,103109.0,70.5026,70.5862,70.4189,70.4608,103109.0
2019-01-11 11:40:00,84.23,84.35,84.18,84.35,117532.0,70.4608,70.5611,70.4189,70.5611,117532.0
2019-01-11 11:50:00,84.34,84.38,84.2,84.38,71831.0,70.5528,70.5862,70.4357,70.5862,71831.0
2019-01-11 12:00:00,84.36,84.43,84.3,84.31,112243.0,70.5695,70.6281,70.5193,70.5277,112243.0
2019-01-11 12:10:00,84.3,84.37,84.18,84.31,94623.0,70.5193,70.5779,70.4189,70.5277,94623.0
2019-01-11 12:20:00,84.32,84.38,84.21,84.37,58374.0,70.536,70.5862,70.444,70.5779,58374.0
2019-01-11 12:30:00,84.35,84.42,84.26,84.28,45709.0,70.5611,70.6197,70.4859,70.5026,45709.0
2019-01-11 12:40:00,84.27,84.31,84.19,84.21,54692.0,70.4942,70.5277,70.4273,70.444,54692.0
2019-01-11 12:50:00,84.2,84.23,84.12,84.2,60258.0,70.4357,70.4608,70.3687,70.4357,60258.0
2019-01-11 13:00:00,84.2,84.24,84.09,84.1,48410.0,70.4357,70.4691,70.3436,70.352,48410.0
2019-01-11 13:10:00,84.1,84.2,84.07,84.19,62069.0,70.352,70.4357,70.3269,70.4273,62069.0
2019-01-11 13:20:00,84.19,84.19,84.06,84.16,42304.0,70.4273,70.4273,70.3186,70.4022,42304.0
2019-01-11 13:30:00,84.15,84.28,84.1,84.13,118351.0,70.3938,70.5026,70.352,70.3771,118351.0
2019-01-11 13:40:00,84.15,84.27,84.09,84.16,72932.0,70.3938,70.4942,70.3436,70.4022,72932.0
2019-01-11 13:50:00,84.14,84.27,84.12,84.21,51327.0,70.3855,70.4942,70.3687,70.444,51327.0
2019-01-11 14:00:00,84.21,84.29,84.17,84.29,77403.0,70.444,70.511,70.4106,70.511,77403.0
2019-01-11 14:10:00,84.27,84.43,84.27,84.4,45488.0,70.4942,70.6281,70.4942,70.603,45488.0
2019-01-11 14:20:00,84.41,84.52,84.37,84.5,73471.0,70.6113,70.7034,70.5779,70.6866,73471.0
2019-01-11 14:30:00,84.49,84.53,84.46,84.49,46475.0,70.6783,70.7117,70.6532,70.6783,46475.0
2019-01-11 14:40:00,84.48,84.55,84.45,84.48,50941.0,70.6699,70.7285,70.6448,70.6699,50941.0
2019-01-11 14:50:00,84.48,84.54,84.43,84.49,86826.0,70.6699,70.7201,70.6281,70.6783,86826.0
2019-01-11 15:00:00,84.5,84.54,84.42,84.52,78631.0,70.6866,70.7201,70.6197,70.7034,78631.0
2019-01-11 15:10:00,84.51,84.54,84.42,84.45,74579.0,70.695,70.7201,70.6197,70.6448,74579.0
2019-01-11 15:20:00,84.45,84.48,84.42,84.45,65989.0,70.6448,70.6699,70.6197,70.6448,65989.0
2019-01-11 15:30:00,84.44,84.68,84.44,84.64,88639.0,70.6364,70.8372,70.6364,70.8037,88639.0
2019-01-11 15:40:00,84.64,84.73,84.61,84.7,93524.0,70.8037,70.879,70.7786,70.8539,93524.0
2019-01-11 15:50:00,84.7,84.88,84.57,84.83,781878.0,70.8539,71.0045,70.7452,70.9627,781878.0
2019-01-14 09:30:00,84.35,84.53,84.11,84.48,240192.0,70.5611,70.7117,70.3604,70.6699,240192.0
2019-01-14 09:40:00,84.54,84.75,84.49,84.59,66470.0,70.7201,70.8958,70.6783,70.7619,66470.0
2019-01-14 09:50:00,84.57,84.73,84.46,84.55,95115.0,70.7452,70.879,70.6532,70.7285,95115.0
2019-01-14 10:00:00,84.59,84.98,84.56,84.82,105545.0,70.7619,71.0882,70.7368,70.9543,105545.0
2019-01-14 10:10:00,84.84,84.84,84.49,84.51,77457.0,70.971,70.971,70.6783,70.695,77457.0
2019-01-14 10:20:00,84.52,84.54,84.29,84.38,103878.0,70.7034,70.7201,70.511,70.5862,103878.0
2019-01-14 10:30:00,84.37,84.7,84.35,84.42,126294.0,70.5779,70.8539,70.5611,70.6197,126294.0
2019-01-14 10:40:00,84.42,84.55,84.4,84.46,71657.0,70.6197,70.7285,70.603,70.6532,71657.0
2019-01-14 10:50:00,84.45,84.63,84.39,84.5,89263.0,70.6448,70.7954,70.5946,70.6866,89263.0
2019-01-14 11:00:00,84.49,84.49,84.38,84.41,72873.0,70.6783,70.6783,70.5862,70.6113,72873.0
2019-01-14 11:10:00,84.41,84.46,84.28,84.31,82573.0,70.6113,70.6532,70.5026,70.5277,82573.0
2019-01-14 11:20:00,84.3,84.47,84.29,84.46,58990.0,70.5193,70.6615,70.511,70.6532,58990.0
2019-01-14 11:30:00,84.48,84.67,84.38,84.66,49771.0,70.6699,70.8288,70.5862,70.8205,49771.0
2019-01-14 11:40:00,84.65,84.7,84.57,84.67,38629.0,70.8121,70.8539,70.7452,70.8288,38629.0
2019-01-14 11:50:00,84.65,84.72,84.53,84.69,36268.0,70.8121,70.8707,70.7117,70.8456,36268.0
2019-01-14 12:00:00,84.69,84.72,84.58,84.59,90844.0,70.8456,70.8707,70.7535,70.7619,90844.0
2019-01-14 12:10:00,84.59,84.76,84.57,84.72,58910.0,70.7619,70.9041,70.7452,70.8707,58910.0
2019-01-14 12:20:00,84.71,84.86,84.68,84.81,75030.0,70.8623,70.9878,70.8372,70.9459,75030.0
2019-01-14 12:30:00,84.82,84.88,84.78,84.84,44841.0,70.9543,71.0045,70.9209,70.971,44841.0
2019-01-14 12:40:00,84.84,84.85,84.79,84.79,49426.0,70.971,70.9794,70.9292,70.9292,49426.0
2019-01-14 12:50:00,84.79,84.79,84.52,84.55,42475.0,70.9292,70.9292,70.7034,70.7285,42475.0
2019-01-14 13:00:00,84.53,84.56,84.43,84.55,64521.0,70.7117,70.7368,70.6281,70.7285,64521.0
2019-01-14 13:10:00,84.55,84.55,84.46,84.54,45816.0,70.7285,70.7285,70.6532,70.7201,45816.0
2019-01-14 13:20:00,84.54,84.65,84.53,84.64,45813.0,70.7201,70.8121,70.7117,70.8037,45813.0
2019-01-14 13:30:00,84.65,84.75,84.64,84.75,71141.0,70.8121,70.8958,70.8037,70.8958,71141.0
2019-01-14 13:40:00,84.74,84.78,84.6,84.64,60873.0,70.8874,70.9209,70.7703,70.8037,60873.0
2019-01-14 13:50:00,84.64,84.64,84.57,84.58,42103.0,70.8037,70.8037,70.7452,70.7535,42103.0
2019-01-14 14:00:00,84.58,84.73,84.56,84.57,101539.0,70.7535,70.879,70.7368,70.7452,101539.0
2019-01-14 14:10:00,84.58,84.65,84.57,84.57,76512.0,70.7535,70.8121,70.7452,70.7452,76512.0
2019-01-14 14:20:00,84.57,84.62,84.53,84.61,46525.0,70.7452,70.787,70.7117,70.7786,46525.0
2019-01-14 14:30:00,84.61,84.66,84.56,84.57,53868.0,70.7786,70.8205,70.7368,70.7452,53868.0
2019-01-14 14:40:00,84.57,84.67,84.56,84.65,44621.0,70.7452,70.8288,70.7368,70.8121,44621.0
2019-01-14 14:50:00,84.65,84.73,84.63,84.66,40335.0,70.8121,70.879,70.7954,70.8205,40335.0
2019-01-14 15:00:00,84.67,84.78,84.66,84.78,64301.0,70.8288,70.9209,70.8205,70.9209,64301.0
2019-01-14 15:10:00,84.78,84.83,84.75,84.77,99854.0,70.9209,70.9627,70.8958,70.9125,99854.0
2019-01-14 15:20:00,84.77,84.79,84.53,84.55,97442.0,70.9125,70.9292,70.7117,70.7285,97442.0
2019-01-14 15:30:00,84.55,84.59,84.5,84.54,121863.0,70.7285,70.7619,70.6866,70.7201,121863.0
2019-01-14 15:40:00,84.55,84.61,84.48,84.56,166715.0,70.7285,70.7786,70.6699,70.7368,166715.0
2019-01-14 15:50:00,84.57,84.84,84.56,84.7,632736.0,70.7452,70.971,70.7368,70.8539,632736.0
2019-01-15 09:30:00,85.27,85.66,85.03,85.55,202827.0,71.3308,71.657,71.13,71.565,202827.0
2019-01-15 09:40:00,85.57,85.93,85.57,85.84,143865.0,71.5817,71.8829,71.5817,71.8076,143865.0
2019-01-15 09:50:00,85.86,85.92,85.65,85.79,212394.0,71.8243,71.8745,71.6486,71.7657,212394.0
2019-01-15 10:00:00,85.78,85.98,85.67,85.68,199062.0,71.7574,71.9247,71.6654,71.6737,199062.0
2019-01-15 10:10:00,85.7,85.85,85.62,85.78,123076.0,71.6905,71.8159,71.6235,71.7574,123076.0
2019-01-15 10:20:00,85.79,85.92,85.74,85.85,72301.0,71.7657,71.8745,71.7239,71.8159,72301.0
2019-01-15 10:30:00,85.84,86.09,85.75,86.05,188559.0,71.8076,72.0167,71.7323,71.9832,188559.0
2019-01-15 10:40:00,86.06,86.46,86.0,86.04,219304.0,71.9916,72.3262,71.9414,71.9749,219304.0
2019-01-15 10:50:00,86.04,86.28,86.0,86.23,97452.0,71.9749,72.1756,71.9414,72.1338,97452.0
2019-01-15 11:00:00,86.22,86.32,86.15,86.29,110509.0,72.1255,72.2091,72.0669,72.184,110509.0
2019-01-15 11:10:00,86.27,86.28,86.04,86.23,120017.0,72.1673,72.1756,71.9749,72.1338,120017.0
2019-01-15 11:20:00,86.23,86.3,86.13,86.22,105303.0,72.1338,72.1924,72.0502,72.1255,105303.0
2019-01-15 11:30:00,86.22,86.37,86.05,86.13,163019.0,72.1255,72.2509,71.9832,72.0502,163019.0
2019-01-15 11:40:00,86.13,86.25,86.07,86.09,79802.0,72.0502,72.1505,72.0,72.0167,79802.0
2019-01-15 11:50:00,86.1,86.31,86.07,86.2,79134.0,72.0251,72.2007,72.0,72.1087,79134.0
2019-01-15 12:00:00,86.2,86.3,86.17,86.27,84714.0,72.1087,72.1924,72.0836,72.1673,84714.0
2019-01-15 12:10:00,86.27,86.47,86.19,86.37,75716.0,72.1673,72.3346,72.1004,72.2509,75716.0
2019-01-15 12:20:00,86.38,86.49,86.35,86.38,78550.0,72.2593,72.3513,72.2342,72.2593,78550.0
2019-01-15 12:30:00,86.37,86.4,86.24,86.32,72228.0,72.2509,72.276,72.1422,72.2091,72228.0
2019-01-15 12:40:00,86.32,86.4,86.3,86.38,55908.0,72.2091,72.276,72.1924,72.2593,55908.0
2019-01-15 12:50:00,86.38,86.49,86.35,86.49,68512.0,72.2593,72.3513,72.2342,72.3513,68512.0
2019-01-15 13:00:00,86.49,86.52,86.33,86.5,185847.0,72.3513,72.3764,72.2175,72.3597,185847.0
2019-01-15 13:10:00,86.5,86.55,86.41,86.47,99538.0,72.3597,72.4015,72.2844,72.3346,99538.0
2019-01-15 13:20:00,86.47,86.57,86.44,86.52,52176.0,72.3346,72.4182,72.3095,72.3764,52176.0
2019-01-15 13:30:00,86.52,86.56,86.45,86.47,62679.0,72.3764,72.4099,72.3179,72.3346,62679.0
2019-01-15 13:40:00,86.47,86.53,86.43,86.48,88097.0,72.3346,72.3848,72.3011,72.3429,88097.0
2019-01-15 13:50:00,86.47,86.5,86.42,86.44,68749.0,72.3346,72.3597,72.2928,72.3095,68749.0
2019-01-15 14:00:00,86.44,86.56,86.35,86.42,86962.0,72.3095,72.4099,72.2342,72.2928,86962.0
2019-01-15 14:10:00,86.42,86.48,86.34,86.39,79508.0,72.2928,72.3429,72.2258,72.2677,79508.0
2019-01-15 14:20:00,86.39,86.43,86.2,86.21,135625.0,72.2677,72.3011,72.1087,72.1171,135625.0
2019-01-15 14:30:00,86.21,86.45,86.14,86.4,169397.0,72.1171,72.3179,72.0585,72.276,169397.0
2019-01-15 14:40:00,86.41,86.51,86.25,86.32,113810.0,72.2844,72.368,72.1505,72.2091,113810.0
2019-01-15 14:50:00,86.32,86.35,86.12,86.19,85351.0,72.2091,72.2342,72.0418,72.1004,85351.0
2019-01-15 15:00:00,86.18,86.28,86.08,86.22,75908.0,72.092,72.1756,72.0083,72.1255,75908.0
2019-01-15 15:10:00,86.23,86.24,86.05,86.09,136798.0,72.1338,72.1422,71.9832,72.0167,136798.0
2019-01-15 15:20:00,86.09,86.09,85.89,85.96,136263.0,72.0167,72.0167,71.8494,71.908,136263.0
2019-01-15 15:30:00,85.95,85.99,85.89,85.93,131933.0,71.8996,71.9331,71.8494,71.8829,131933.0
2019-01-15 15:40:00,85.92,86.14,85.91,86.06,258276.0,71.8745,72.0585,71.8661,71.9916,258276.0
2019-01-15 15:50:00,86.06,86.07,85.87,86.03,549293.0,71.9916,72.0,71.8327,71.9665,549293.0
2019-01-16 09:30:00,86.58,86.79,86.2,86.65,208699.0,72.4266,72.6023,72.1087,72.4852,208699.0
2019-01-16 09:40:00,86.62,86.89,86.57,86.69,103185.0,72.4601,72.6859,72.4182,72.5186,103185.0
2019-01-16 09:50:00,86.73,86.97,86.58,86.93,68894.0,72.5521,72.7528,72.4266,72.7194,68894.0
2019-01-16 10:00:00,86.9,87.0,86.76,86.93,118914.0,72.6943,72.7779,72.5772,72.7194,118914.0
2019-01-16 10:10:00,86.93,86.94,86.74,86.74,82205.0,72.7194,72.7278,72.5604,72.5604,82205.0
2019-01-16 10:20:00,86.77,86.91,86.73,86.89,71573.0,72.5855,72.7027,72.5521,72.6859,71573.0
2019-01-16 10:30:00,86.89,86.91,86.74,86.74,83923.0,72.6859,72.7027,72.5604,72.5604,83923.0
2019-01-16 10:40:00,86.76,86.93,86.72,86.8,58718.0,72.5772,72.7194,72.5437,72.6106,58718.0
2019-01-16 10:50:00,86.8,86.9,86.72,86.9,85717.0,72.6106,72.6943,72.5437,72.6943,85717.0
2019-01-16 11:00:00,86.9,86.94,86.66,86.68,88995.0,72.6943,72.7278,72.4935,72.5103,88995.0
2019-01-16 11:10:00,86.69,87.06,86.68,87.05,58466.0,72.5186,72.8281,72.5103,72.8198,58466.0
2019-01-16 11:20:00,87.06,87.12,86.99,87.03,63181.0,72.8281,72.8783,72.7696,72.803,63181.0
2019-01-16 11:30:00,87.02,87.19,86.99,87.11,94079.0,72.7947,72.9369,72.7696,72.87,94079.0
2019-01-16 11:40:00,87.12,87.12,86.97,87.05,100196.0,72.8783,72.8783,72.7528,72.8198,100196.0
2019-01-16 11:50:00,87.06,87.14,86.95,87.13,117477.0,72.8281,72.8951,72.7361,72.8867,117477.0
2019-01-16 12:00:00,87.13,87.26,87.07,87.13,86129.0,72.8867,72.9954,72.8365,72.8867,86129.0
2019-01-16 12:10:00,87.13,87.32,87.06,87.3,61984.0,72.8867,73.0456,72.8281,73.0289,61984.0
2019-01-16 12:20:00,87.29,87.3,87.21,87.23,48984.0,73.0205,73.0289,72.9536,72.9703,48984.0
2019-01-16 12:30:00,87.24,87.29,86.95,86.95,78344.0,72.9787,73.0205,72.7361,72.7361,78344.0
2019-01-16 12:40:00,86.97,87.01,86.87,86.89,34991.0,72.7528,72.7863,72.6692,72.6859,34991.0
2019-01-16 12:50:00,86.89,87.04,86.89,87.0,35090.0,72.6859,72.8114,72.6859,72.7779,35090.0
2019-01-16 13:00:00,86.99,86.99,86.83,86.95,54829.0,72.7696,72.7696,72.6357,72.7361,54829.0
2019-01-16 13:10:00,86.93,87.05,86.87,87.01,46609.0,72.7194,72.8198,72.6692,72.7863,46609.0
2019-01-16 13:20:00,87.01,87.02,86.88,86.92,33054.0,72.7863,72.7947,72.6776,72.711,33054.0
2019-01-16 13:30:00,86.92,87.03,86.9,87.03,42685.0,72.711,72.803,72.6943,72.803,42685.0
2019-01-16 13:40:00,87.03,87.08,86.94,87.06,37533.0,72.803,72.8449,72.7278,72.8281,37533.0
2019-01-16 13:50:00,87.06,87.14,87.01,87.01,73711.0,72.8281,72.8951,72.7863,72.7863,73711.0
2019-01-16 14:00:00,87.02,87.1,87.01,87.03,73862.0,72.7947,72.8616,72.7863,72.803,73862.0
2019-01-16 14:10:00,87.04,87.16,87.02,87.11,58311.0,72.8114,72.9118,72.7947,72.87,58311.0
2019-01-16 14:20:00,87.13,87.16,87.09,87.13,48879.0,72.8867,72.9118,72.8532,72.8867,48879.0
2019-01-16 14:30:00,87.13,87.23,87.09,87.16,44282.0,72.8867,72.9703,72.8532,72.9118,44282.0
2019-01-16 14:40:00,87.16,87.21,87.06,87.08,76914.0,72.9118,72.9536,72.8281,72.8449,76914.0
2019-01-16 14:50:00,87.08,87.12,87.0,87.07,86886.0,72.8449,72.8783,72.7779,72.8365,86886.0
2019-01-16 15:00:00,87.07,87.21,87.05,87.17,54135.0,72.8365,72.9536,72.8198,72.9202,54135.0
2019-01-16 15:10:00,87.17,87.22,87.09,87.2,92488.0,72.9202,72.962,72.8532,72.9452,92488.0
2019-01-16 15:20:00,87.19,87.21,87.08,87.11,113211.0,72.9369,72.9536,72.8449,72.87,113211.0
2019-01-16 15:30:00,87.11,87.14,86.86,87.01,174693.0,72.87,72.8951,72.6608,72.7863,174693.0
2019-01-16 15:40:00,87.01,87.02,86.82,86.87,219036.0,72.7863,72.7947,72.6274,72.6692,219036.0
2019-01-16 15:50:00,86.87,87.05,86.87,86.98,551898.0,72.6692,72.8198,72.6692,72.7612,551898.0
2019-01-17 09:30:00,86.97,87.7,86.79,87.3,173721.0,72.7528,73.3635,72.6023,73.0289,173721.0
2019-01-17 09:40:00,87.3,87.49,87.27,87.4,77311.0,73.0289,73.1878,73.0038,73.1126,77311.0
2019-01-17 09:50:00,87.38,87.47,87.3,87.38,71529.0,73.0958,73.1711,73.0289,73.0958,71529.0
2019-01-17 10:00:00,87.38,87.46,87.34,87.38,126436.0,73.0958,73.1627,73.0624,73.0958,126436.0
2019-01-17 10:10:00,87.37,87.6,87.35,87.35,121818.0,73.0875,73.2799,73.0707,73.0707,121818.0
2019-01-17 10:20:00,87.35,87.56,87.32,87.5,150803.0,73.0707,73.2464,73.0456,73.1962,150803.0
2019-01-17 10:30:00,87.49,87.5,87.27,87.37,97585.0,73.1878,73.1962,73.0038,73.0875,97585.0
2019-01-17 10:40:00,87.37,87.52,87.33,87.49,100507.0,73.0875,73.2129,73.054,73.1878,100507.0
2019-01-17 10:50:00,87.48,87.61,87.41,87.51,125393.0,73.1795,73.2882,73.1209,73.2046,125393.0
2019-01-17 11:00:00,87.5,87.75,87.47,87.75,188278.0,73.1962,73.4053,73.1711,73.4053,188278.0
2019-01-17 11:10:00,87.75,87.76,87.62,87.72,153270.0,73.4053,73.4137,73.2966,73.3802,153270.0
2019-01-17 11:20:00,87.71,87.76,87.45,87.55,74691.0,73.3719,73.4137,73.1544,73.238,74691.0
2019-01-17 11:30:00,87.55,87.61,87.41,87.48,116121.0,73.238,73.2882,73.1209,73.1795,116121.0
2019-01-17 11:40:00,87.48,87.55,87.38,87.52,96614.0,73.1795,73.238,73.0958,73.2129,96614.0
2019-01-17 11:50:00,87.51,87.7,87.48,87.55,270439.0,73.2046,73.3635,73.1795,73.238,270439.0
2019-01-17 12:00:00,87.56,87.59,87.47,87.59,49256.0,73.2464,73.2715,73.1711,73.2715,49256.0
2019-01-17 12:10:00,87.6,87.69,87.55,87.56,57167.0,73.2799,73.3551,73.238,73.2464,57167.0
2019-01-17 12:20:00,87.56,87.61,87.44,87.48,63649.0,73.2464,73.2882,73.146,73.1795,63649.0
2019-01-17 12:30:00,87.48,87.56,87.44,87.5,62329.0,73.1795,73.2464,73.146,73.1962,62329.0
2019-01-17 12:40:00,87.5,87.67,87.48,87.65,73941.0,73.1962,73.3384,73.1795,73.3217,73941.0
2019-01-17 12:50:00,87.66,87.66,87.49,87.5,115680.0,73.3301,73.3301,73.1878,73.1962,115680.0
2019-01-17 13:00:00,87.48,87.54,87.24,87.3,374062.0,73.1795,73.2297,72.9787,73.0289,374062.0
2019-01-17 13:10:00,87.29,87.32,87.04,87.14,125963.0,73.0205,73.0456,72.8114,72.8951,125963.0
2019-01-17 13:20:00,87.14,87.2,87.02,87.19,132842.0,72.8951,72.9452,72.7947,72.9369,132842.0
2019-01-17 13:30:00,87.19,87.53,87.19,87.5,133485.0,72.9369,73.2213,72.9369,73.1962,133485.0
2019-01-17 13:40:00,87.5,87.55,87.3,87.35,75736.0,73.1962,73.238,73.0289,73.0707,75736.0
2019-01-17 13:50:00,87.34,87.41,87.29,87.38,183722.0,73.0624,73.1209,73.0205,73.0958,183722.0
2019-01-17 14:00:00,87.36,87.5,87.36,87.4,121851.0,73.0791,73.1962,73.0791,73.1126,121851.0
2019-01-17 14:10:00,87.4,87.46,87.34,87.45,92711.0,73.1126,73.1627,73.0624,73.1544,92711.0
2019-01-17 14:20:00,87.44,87.54,87.37,87.4,72964.0,73.146,73.2297,73.0875,73.1126,72964.0
2019-01-17 14:30:00,87.39,87.58,87.34,87.53,110076.0,73.1042,73.2631,73.0624,73.2213,110076.0
2019-01-17 14:40:00,87.55,88.19,87.55,88.18,331360.0,73.238,73.7734,73.238,73.765,331360.0
2019-01-17 14:50:00,88.19,88.19,87.59,87.63,169990.0,73.7734,73.7734,73.2715,73.305,169990.0
2019-01-17 15:00:00,87.64,87.94,87.39,87.45,168262.0,73.3133,73.5643,73.1042,73.1544,168262.0
2019-01-17 15:10:00,87.47,87.51,87.38,87.51,119439.0,73.1711,73.2046,73.0958,73.2046,119439.0
2019-01-17 15:20:00,87.52,87.59,87.35,87.49,175170.0,73.2129,73.2715,73.0707,73.1878,175170.0
2019-01-17 15:30:00,87.49,87.73,87.42,87.68,177363.0,73.1878,73.3886,73.1293,73.3468,177363.0
2019-01-17 15:40:00,87.68,87.74,87.54,87.55,265379.0,73.3468,73.397,73.2297,73.238,265379.0
2019-01-17 15:50:00,87.55,87.65,87.39,87.6,645657.0,73.238,73.3217,73.1042,73.2799,645657.0
2019-01-18 09:30:00,88.52,88.62,87.29,87.48,1056470.0,74.0495,74.1331,73.0205,73.1795,1056470.0
2019-01-18 09:40:00,87.46,87.49,86.95,86.99,272866.0,73.1627,73.1878,72.7361,72.7696,272866.0
2019-01-18 09:50:00,86.98,86.99,86.54,86.6,105688.0,72.7612,72.7696,72.3931,72.4433,105688.0
2019-01-18 10:00:00,86.53,86.65,86.37,86.51,198635.0,72.3848,72.4852,72.2509,72.368,198635.0
2019-01-18 10:10:00,86.51,86.62,86.32,86.35,192815.0,72.368,72.4601,72.2091,72.2342,192815.0
2019-01-18 10:20:00,86.37,86.65,86.31,86.63,164018.0,72.2509,72.4852,72.2007,72.4684,164018.0
2019-01-18 10:30:00,86.62,86.9,86.6,86.69,163328.0,72.4601,72.6943,72.4433,72.5186,163328.0
2019-01-18 10:40:00,86.68,86.89,86.68,86.86,118898.0,72.5103,72.6859,72.5103,72.6608,118898.0
2019-01-18 10:50:00,86.88,86.94,86.77,86.8,80757.0,72.6776,72.7278,72.5855,72.6106,80757.0
2019-01-18 11:00:00,86.81,87.05,86.7,86.9,89112.0,72.619,72.8198,72.527,72.6943,89112.0
2019-01-18 11:10:00,86.92,87.02,86.83,86.87,91560.0,72.711,72.7947,72.6357,72.6692,91560.0
2019-01-18 11:20:00,86.9,87.06,86.85,87.0,84180.0,72.6943,72.8281,72.6525,72.7779,84180.0
2019-01-18 11:30:00,87.01,87.05,86.83,86.98,78613.0,72.7863,72.8198,72.6357,72.7612,78613.0
2019-01-18 11:40:00,86.99,87.04,86.86,86.88,57934.0,72.7696,72.8114,72.6608,72.6776,57934.0
2019-01-18 11:50:00,86.88,86.91,86.63,86.75,228321.0,72.6776,72.7027,72.4684,72.5688,228321.0
2019-01-18 12:00:00,86.76,86.82,86.61,86.66,130522.0,72.5772,72.6274,72.4517,72.4935,130522.0
2019-01-18 12:10:00,86.66,87.0,86.63,86.87,130480.0,72.4935,72.7779,72.4684,72.6692,130480.0
2019-01-18 12:20:00,86.87,87.0,86.8,86.85,84858.0,72.6692,72.7779,72.6106,72.6525,84858.0
2019-01-18 12:30:00,86.87,86.97,86.83,86.95,83945.0,72.6692,72.7528,72.6357,72.7361,83945.0
2019-01-18 12:40:00,86.95,87.01,86.9,86.91,89583.0,72.7361,72.7863,72.6943,72.7027,89583.0
2019-01-18 12:50:00,86.92,87.12,86.9,87.08,105114.0,72.711,72.8783,72.6943,72.8449,105114.0
2019-01-18 13:00:00,87.09,87.25,87.05,87.05,73341.0,72.8532,72.9871,72.8198,72.8198,73341.0
2019-01-18 13:10:00,87.07,87.16,86.93,87.03,113074.0,72.8365,72.9118,72.7194,72.803,113074.0
2019-01-18 13:20:00,87.02,87.1,86.95,87.01,83521.0,72.7947,72.8616,72.7361,72.7863,83521.0
2019-01-18 13:30:00,87.01,87.06,86.9,87.02,73280.0,72.7863,72.8281,72.6943,72.7947,73280.0
2019-01-18 13:40:00,87.01,87.06,86.97,87.04,70936.0,72.7863,72.8281,72.7528,72.8114,70936.0
2019-01-18 13:50:00,87.04,87.18,87.02,87.18,66118.0,72.8114,72.9285,72.7947,72.9285,66118.0
2019-01-18 14:00:00,87.21,87.39,87.18,87.36,86624.0,72.9536,73.1042,72.9285,73.0791,86624.0
2019-01-18 14:10:00,87.36,87.37,87.26,87.32,69837.0,73.0791,73.0875,72.9954,73.0456,69837.0
2019-01-18 14:20:00,87.31,87.35,87.16,87.16,167259.0,73.0373,73.0707,72.9118,72.9118,167259.0
2019-01-18 14:30:00,87.16,87.21,87.11,87.15,70419.0,72.9118,72.9536,72.87,72.9034,70419.0
2019-01-18 14:40:00,87.16,87.33,87.12,87.31,48238.0,72.9118,73.054,72.8783,73.0373,48238.0
2019-01-18 14:50:00,87.33,87.33,86.68,86.77,227078.0,73.054,73.054,72.5103,72.5855,227078.0
2019-01-18 15:00:00,86.75,86.93,86.64,86.78,203097.0,72.5688,72.7194,72.4768,72.5939,203097.0
2019-01-18 15:10:00,86.77,86.86,86.68,86.78,150046.0,72.5855,72.6608,72.5103,72.5939,150046.0
2019-01-18 15:20:00,86.78,86.91,86.67,86.83,154763.0,72.5939,72.7027,72.5019,72.6357,154763.0
2019-01-18 15:30:00,86.82,87.01,86.81,86.96,193954.0,72.6274,72.7863,72.619,72.7445,193954.0
2019-01-18 15:40:00,86.95,87.01,86.87,86.91,289652.0,72.7361,72.7863,72.6692,72.7027,289652.0
2019-01-18 15:50:00,86.91,87.36,86.8,87.28,760326.0,72.7027,73.0791,72.6106,73.0122,760326.0
2019-01-22 09:30:00,86.82,86.91,86.0,86.4,228553.0,72.6274,72.7027,71.9414,72.276,228553.0
2019-01-22 09:40:00,86.37,86.68,86.24,86.55,62454.0,72.2509,72.5103,72.1422,72.4015,62454.0
2019-01-22 09:50:00,86.51,86.65,86.42,86.42,73937.0,72.368,72.4852,72.2928,72.2928,73937.0
2019-01-22 10:00:00,86.42,86.75,86.32,86.69,117165.0,72.2928,72.5688,72.2091,72.5186,117165.0
2019-01-22 10:10:00,86.7,86.76,86.4,86.72,127259.0,72.527,72.5772,72.276,72.5437,127259.0
2019-01-22 10:20:00,86.72,86.97,86.7,86.89,81009.0,72.5437,72.7528,72.527,72.6859,81009.0
2019-01-22 10:30:00,86.9,87.0,86.85,86.88,62787.0,72.6943,72.7779,72.6525,72.6776,62787.0
2019-01-22 10:40:00,86.85,86.9,86.73,86.87,72744.0,72.6525,72.6943,72.5521,72.6692,72744.0
2019-01-22 10:50:00,86.86,86.98,86.75,86.81,67489.0,72.6608,72.7612,72.5688,72.619,67489.0
2019-01-22 11:00:00,86.82,86.83,86.45,86.46,80955.0,72.6274,72.6357,72.3179,72.3262,80955.0
2019-01-22 11:10:00,86.48,86.71,86.46,86.71,57037.0,72.3429,72.5354,72.3262,72.5354,57037.0
2019-01-22 11:20:00,86.7,86.82,86.67,86.76,53994.0,72.527,72.6274,72.5019,72.5772,53994.0
2019-01-22 11:30:00,86.76,86.9,86.71,86.72,69257.0,72.5772,72.6943,72.5354,72.5437,69257.0
2019-01-22 11:40:00,86.71,86.8,86.6,86.72,59629.0,72.5354,72.6106,72.4433,72.5437,59629.0
2019-01-22 11:50:00,86.71,86.81,86.7,86.72,87793.0,72.5354,72.619,72.527,72.5437,87793.0
2019-01-22 12:00:00,86.73,86.78,86.6,86.74,77796.0,72.5521,72.5939,72.4433,72.5604,77796.0
2019-01-22 12:10:00,86.73,86.75,86.58,86.6,36764.0,72.5521,72.5688,72.4266,72.4433,36764.0
2019-01-22 12:20:00,86.6,86.62,86.49,86.56,44419.0,72.4433,72.4601,72.3513,72.4099,44419.0
2019-01-22 12:30:00,86.56,86.8,86.54,86.73,44347.0,72.4099,72.6106,72.3931,72.5521,44347.0
2019-01-22 12:40:00,86.73,86.83,86.7,86.82,33275.0,72.5521,72.6357,72.527,72.6274,33275.0
2019-01-22 12:50:00,86.81,86.89,86.76,86.88,59767.0,72.619,72.6859,72.5772,72.6776,59767.0
2019-01-22 13:00:00,86.88,86.88,86.66,86.67,95002.0,72.6776,72.6776,72.4935,72.5019,95002.0
2019-01-22 13:10:00,86.66,86.69,86.54,86.54,104107.0,72.4935,72.5186,72.3931,72.3931,104107.0
2019-01-22 13:20:00,86.54,86.65,86.53,86.6,94637.0,72.3931,72.4852,72.3848,72.4433,94637.0
2019-01-22 13:30:00,86.59,86.65,86.49,86.56,88411.0,72.435,72.4852,72.3513,72.4099,88411.0
2019-01-22 13:40:00,86.56,86.59,86.5,86.57,50060.0,72.4099,72.435,72.3597,72.4182,50060.0
2019-01-22 13:50:00,86.58,86.63,86.52,86.61,59282.0,72.4266,72.4684,72.3764,72.4517,59282.0
2019-01-22 14:00:00,86.61,86.63,86.44,86.44,72071.0,72.4517,72.4684,72.3095,72.3095,72071.0
2019-01-22 14:10:00,86.45,86.46,86.33,86.35,54632.0,72.3179,72.3262,72.2175,72.2342,54632.0
2019-01-22 14:20:00,86.35,86.43,86.29,86.34,55786.0,72.2342,72.3011,72.184,72.2258,55786.0
2019-01-22 14:30:00,86.35,86.49,86.31,86.42,106019.0,72.2342,72.3513,72.2007,72.2928,106019.0
2019-01-22 14:40:00,86.42,86.55,86.31,86.33,70074.0,72.2928,72.4015,72.2007,72.2175,70074.0
2019-01-22 14:50:00,86.34,86.56,86.34,86.55,58966.0,72.2258,72.4099,72.2258,72.4015,58966.0
2019-01-22 15:00:00,86.53,86.54,86.38,86.44,109570.0,72.3848,72.3931,72.2593,72.3095,109570.0
2019-01-22 15:10:00,86.44,86.61,86.4,86.58,59533.0,72.3095,72.4517,72.276,72.4266,59533.0
2019-01-22 15:20:00,86.59,86.82,86.59,86.81,94467.0,72.435,72.6274,72.435,72.619,94467.0
2019-01-22 15:30:00,86.82,86.83,86.4,86.81,144521.0,72.6274,72.6357,72.276,72.619,144521.0
2019-01-22 15:40:00,86.8,86.88,86.5,86.53,139684.0,72.6106,72.6776,72.3597,72.3848,139684.0
2019-01-22 15:50:00,86.53,87.02,86.42,87.02,550010.0,72.3848,72.7947,72.2928,72.7947,550010.0
2019-01-23 09:30:00,87.08,87.29,86.73,86.81,204749.0,72.8449,73.0205,72.5521,72.619,204749.0
2019-01-23 09:40:00,86.79,86.88,86.49,86.79,78821.0,72.6023,72.6776,72.3513,72.6023,78821.0
2019-01-23 09:50:00,86.79,86.92,86.65,86.91,62433.0,72.6023,72.711,72.4852,72.7027,62433.0
2019-01-23 10:00:00,86.91,87.0,86.74,86.81,94243.0,72.7027,72.7779,72.5604,72.619,94243.0
2019-01-23 10:10:00,86.82,86.92,86.72,86.75,58558.0,72.6274,72.711,72.5437,72.5688,58558.0
2019-01-23 10:20:00,86.75,86.81,86.6,86.65,26887.0,72.5688,72.619,72.4433,72.4852,26887.0
2019-01-23 10:30:00,86.65,86.82,86.59,86.7,41870.0,72.4852,72.6274,72.435,72.527,41870.0
2019-01-23 10:40:00,86.69,86.69,86.43,86.43,52480.0,72.5186,72.5186,72.3011,72.3011,52480.0
2019-01-23 10:50:00,86.41,86.46,86.27,86.42,68795.0,72.2844,72.3262,72.1673,72.2928,68795.0
2019-01-23 11:00:00,86.42,86.51,86.39,86.45,71862.0,72.2928,72.368,72.2677,72.3179,71862.0
2019-01-23 11:10:00,86.46,86.54,86.31,86.35,69253.0,72.3262,72.3931,72.2007,72.2342,69253.0
2019-01-23 11:20:00,86.36,86.37,86.14,86.33,73350.0,72.2426,72.2509,72.0585,72.2175,73350.0
2019-01-23 11:30:00,86.33,86.5,86.31,86.43,43866.0,72.2175,72.3597,72.2007,72.3011,43866.0
2019-01-23 11:40:00,86.41,86.47,86.2,86.22,42404.0,72.2844,72.3346,72.1087,72.1255,42404.0
2019-01-23 11:50:00,86.21,86.24,85.94,86.04,90121.0,72.1171,72.1422,71.8912,71.9749,90121.0
2019-01-23 12:00:00,86.05,86.3,86.01,86.1,49607.0,71.9832,72.1924,71.9498,72.0251,49607.0
2019-01-23 12:10:00,86.06,86.1,85.91,86.02,49651.0,71.9916,72.0251,71.8661,71.9581,49651.0
2019-01-23 12:20:00,86.05,86.38,86.04,86.34,31263.0,71.9832,72.2593,71.9749,72.2258,31263.0
2019-01-23 12:30:00,86.33,86.43,86.23,86.27,33554.0,72.2175,72.3011,72.1338,72.1673,33554.0
2019-01-23 12:40:00,86.27,86.38,86.24,86.35,45071.0,72.1673,72.2593,72.1422,72.2342,45071.0
2019-01-23 12:50:00,86.35,86.58,86.35,86.55,34864.0,72.2342,72.4266,72.2342,72.4015,34864.0
2019-01-23 13:00:00,86.56,86.56,86.34,86.49,35520.0,72.4099,72.4099,72.2258,72.3513,35520.0
2019-01-23 13:10:00,86.49,86.51,86.27,86.38,35298.0,72.3513,72.368,72.1673,72.2593,35298.0
2019-01-23 13:20:00,86.38,86.47,86.33,86.33,41314.0,72.2593,72.3346,72.2175,72.2175,41314.0
2019-01-23 13:30:00,86.34,86.45,86.33,86.4,45622.0,72.2258,72.3179,72.2175,72.276,45622.0
2019-01-23 13:40:00,86.4,86.53,86.39,86.47,41067.0,72.276,72.3848,72.2677,72.3346,41067.0
2019-01-23 13:50:00,86.47,86.53,86.41,86.48,59037.0,72.3346,72.3848,72.2844,72.3429,59037.0
2019-01-23 14:00:00,86.49,86.74,86.47,86.74,81327.0,72.3513,72.5604,72.3346,72.5604,81327.0
2019-01-23 14:10:00,86.74,86.76,86.54,86.62,58892.0,72.5604,72.5772,72.3931,72.4601,58892.0
2019-01-23 14:20:00,86.62,86.9,86.61,86.89,60421.0,72.4601,72.6943,72.4517,72.6859,60421.0
2019-01-23 14:30:00,86.9,86.9,86.71,86.75,110428.0,72.6943,72.6943,72.5354,72.5688,110428.0
2019-01-23 14:40:00,86.75,86.84,86.62,86.74,103810.0,72.5688,72.6441,72.4601,72.5604,103810.0
2019-01-23 14:50:00,86.74,86.91,86.73,86.9,107166.0,72.5604,72.7027,72.5521,72.6943,107166.0
2019-01-23 15:00:00,86.91,87.0,86.89,86.95,107359.0,72.7027,72.7779,72.6859,72.7361,107359.0
2019-01-23 15:10:00,86.95,87.12,86.93,87.1,90099.0,72.7361,72.8783,72.7194,72.8616,90099.0
2019-01-23 15:20:00,87.1,87.15,86.99,87.05,122190.0,72.8616,72.9034,72.7696,72.8198,122190.0
2019-01-23 15:30:00,87.06,87.07,86.94,86.96,145217.0,72.8281,72.8365,72.7278,72.7445,145217.0
2019-01-23 15:40:00,86.97,87.05,86.89,87.04,143987.0,72.7528,72.8198,72.6859,72.8114,143987.0
2019-01-23 15:50:00,87.03,87.19,86.98,87.17,354257.0,72.803,72.9369,72.7612,72.9202,354257.0
2019-01-24 09:30:00,87.26,87.26,86.68,86.76,129913.0,72.9954,72.9954,72.5103,72.5772,129913.0
2019-01-24 09:40:00,86.77,87.04,86.61,86.87,67619.0,72.5855,72.8114,72.4517,72.6692,67619.0
2019-01-24 09:50:00,86.87,86.92,86.56,86.58,88748.0,72.6692,72.711,72.4099,72.4266,88748.0
2019-01-24 10:00:00,86.59,86.87,86.45,86.76,101701.0,72.435,72.6692,72.3179,72.5772,101701.0
2019-01-24 10:10:00,86.76,87.0,86.73,86.75,102241.0,72.5772,72.7779,72.5521,72.5688,102241.0
2019-01-24 10:20:00,86.75,87.07,86.6,86.99,98932.0,72.5688,72.8365,72.4433,72.7696,98932.0
2019-01-24 10:30:00,87.01,87.06,86.84,86.88,38375.0,72.7863,72.8281,72.6441,72.6776,38375.0
2019-01-24 10:40:00,86.89,86.96,86.77,86.9,70985.0,72.6859,72.7445,72.5855,72.6943,70985.0
2019-01-24 10:50:00,86.89,86.92,86.8,86.84,56032.0,72.6859,72.711,72.6106,72.6441,56032.0
2019-01-24 11:00:00,86.84,86.92,86.82,86.89,67515.0,72.6441,72.711,72.6274,72.6859,67515.0
2019-01-24 11:10:00,86.89,86.91,86.71,86.78,61258.0,72.6859,72.7027,72.5354,72.5939,61258.0
2019-01-24 11:20:00,86.76,86.88,86.69,86.83,45400.0,72.5772,72.6776,72.5186,72.6357,45400.0
2019-01-24 11:30:00,86.82,86.92,86.71,86.85,62944.0,72.6274,72.711,72.5354,72.6525,62944.0
2019-01-24 11:40:00,86.85,86.9,86.78,86.82,44897.0,72.6525,72.6943,72.5939,72.6274,44897.0
2019-01-24 11:50:00,86.82,86.87,86.69,86.87,35197.0,72.6274,72.6692,72.5186,72.6692,35197.0
2019-01-24 12:00:00,86.87,86.89,86.77,86.87,32921.0,72.6692,72.6859,72.5855,72.6692,32921.0
2019-01-24 12:10:00,86.86,86.86,86.77,86.83,35690.0,72.6608,72.6608,72.5855,72.6357,35690.0
2019-01-24 12:20:00,86.83,86.9,86.76,86.8,57595.0,72.6357,72.6943,72.5772,72.6106,57595.0
2019-01-24 12:30:00,86.79,86.85,86.7,86.76,37366.0,72.6023,72.6525,72.527,72.5772,37366.0
2019-01-24 12:40:00,86.76,86.78,86.66,86.72,37912.0,72.5772,72.5939,72.4935,72.5437,37912.0
2019-01-24 12:50:00,86.72,86.72,86.61,86.68,35281.0,72.5437,72.5437,72.4517,72.5103,35281.0
2019-01-24 13:00:00,86.68,86.73,86.57,86.64,55692.0,72.5103,72.5521,72.4182,72.4768,55692.0
2019-01-24 13:10:00,86.62,86.62,86.43,86.5,63833.0,72.4601,72.4601,72.3011,72.3597,63833.0
2019-01-24 13:20:00,86.5,86.6,86.44,86.56,58774.0,72.3597,72.4433,72.3095,72.4099,58774.0
2019-01-24 13:30:00,86.55,86.68,86.55,86.59,54435.0,72.4015,72.5103,72.4015,72.435,54435.0
2019-01-24 13:40:00,86.59,86.6,86.46,86.53,76318.0,72.435,72.4433,72.3262,72.3848,76318.0
2019-01-24 13:50:00,86.54,86.56,86.47,86.54,75136.0,72.3931,72.4099,72.3346,72.3931,75136.0
2019-01-24 14:00:00,86.54,86.58,86.46,86.48,80238.0,72.3931,72.4266,72.3262,72.3429,80238.0
2019-01-24 14:10:00,86.48,86.53,86.44,86.52,68495.0,72.3429,72.3848,72.3095,72.3764,68495.0
2019-01-24 14:20:00,86.52,86.6,86.49,86.58,53810.0,72.3764,72.4433,72.3513,72.4266,53810.0
2019-01-24 14:30:00,86.58,86.7,86.54,86.68,66439.0,72.4266,72.527,72.3931,72.5103,66439.0
2019-01-24 14:40:00,86.68,86.7,86.58,86.59,88888.0,72.5103,72.527,72.4266,72.435,88888.0
2019-01-24 14:50:00,86.59,86.62,86.57,86.61,79799.0,72.435,72.4601,72.4182,72.4517,79799.0
2019-01-24 15:00:00,86.61,86.8,86.59,86.79,140392.0,72.4517,72.6106,72.435,72.6023,140392.0
2019-01-24 15:10:00,86.78,86.87,86.75,86.76,146927.0,72.5939,72.6692,72.5688,72.5772,146927.0
2019-01-24 15:20:00,86.78,86.99,86.77,86.9,86417.0,72.5939,72.7696,72.5855,72.6943,86417.0
2019-01-24 15:30:00,86.89,86.94,86.83,86.83,104262.0,72.6859,72.7278,72.6357,72.6357,104262.0
2019-01-24 15:40:00,86.84,86.98,86.82,86.97,146128.0,72.6441,72.7612,72.6274,72.7528,146128.0
2019-01-24 15:50:00,86.97,87.32,86.97,87.22,390562.0,72.7528,73.0456,72.7528,72.962,390562.0
2019-01-25 09:30:00,87.68,87.89,87.37,87.67,142871.0,73.3468,73.5225,73.0875,73.3384,142871.0
2019-01-25 09:40:00,87.66,87.81,87.41,87.56,69654.0,73.3301,73.4555,73.1209,73.2464,69654.0
2019-01-25 09:50:00,87.58,87.79,87.58,87.77,183528.0,73.2631,73.4388,73.2631,73.4221,183528.0
2019-01-25 10:00:00,87.77,87.89,87.62,87.76,56340.0,73.4221,73.5225,73.2966,73.4137,56340.0
2019-01-25 10:10:00,87.76,87.91,87.65,87.81,37716.0,73.4137,73.5392,73.3217,73.4555,37716.0
2019-01-25 10:20:00,87.8,87.85,87.76,87.76,33853.0,73.4472,73.489,73.4137,73.4137,33853.0
2019-01-25 10:30:00,87.76,87.85,87.61,87.82,119048.0,73.4137,73.489,73.2882,73.4639,119048.0
2019-01-25 10:40:00,87.84,87.85,87.71,87.77,57195.0,73.4806,73.489,73.3719,73.4221,57195.0
2019-01-25 10:50:00,87.77,87.78,87.6,87.7,69023.0,73.4221,73.4304,73.2799,73.3635,69023.0
2019-01-25 11:00:00,87.7,87.74,87.6,87.68,68062.0,73.3635,73.397,73.2799,73.3468,68062.0
2019-01-25 11:10:00,87.7,87.78,87.67,87.7,39292.0,73.3635,73.4304,73.3384,73.3635,39292.0
2019-01-25 11:20:00,87.7,87.74,87.55,87.59,70325.0,73.3635,73.397,73.238,73.2715,70325.0
2019-01-25 11:30:00,87.59,87.65,87.54,87.56,49993.0,73.2715,73.3217,73.2297,73.2464,49993.0
2019-01-25 11:40:00,87.57,87.74,87.54,87.55,63654.0,73.2548,73.397,73.2297,73.238,63654.0
2019-01-25 11:50:00,87.54,87.57,87.45,87.47,48678.0,73.2297,73.2548,73.1544,73.1711,48678.0
2019-01-25 12:00:00,87.46,87.52,87.36,87.49,40199.0,73.1627,73.2129,73.0791,73.1878,40199.0
2019-01-25 12:10:00,87.5,87.57,87.45,87.47,106949.0,73.1962,73.2548,73.1544,73.1711,106949.0
2019-01-25 12:20:00,87.48,87.71,87.46,87.65,53658.0,73.1795,73.3719,73.1627,73.3217,53658.0
2019-01-25 12:30:00,87.64,87.69,87.46,87.5,88608.0,73.3133,73.3551,73.1627,73.1962,88608.0
2019-01-25 12:40:00,87.5,87.5,87.0,87.03,107909.0,73.1962,73.1962,72.7779,72.803,107909.0
2019-01-25 12:50:00,87.03,87.21,86.96,87.18,114343.0,72.803,72.9536,72.7445,72.9285,114343.0
2019-01-25 13:00:00,87.19,87.25,87.19,87.24,54266.0,72.9369,72.9871,72.9369,72.9787,54266.0
2019-01-25 13:10:00,87.25,87.25,87.19,87.23,61657.0,72.9871,72.9871,72.9369,72.9703,61657.0
2019-01-25 13:20:00,87.22,87.25,87.17,87.17,73286.0,72.962,72.9871,72.9202,72.9202,73286.0
2019-01-25 13:30:00,87.17,87.29,87.09,87.14,58923.0,72.9202,73.0205,72.8532,72.8951,58923.0
2019-01-25 13:40:00,87.14,87.21,87.12,87.2,43697.0,72.8951,72.9536,72.8783,72.9452,43697.0
2019-01-25 13:50:00,87.2,87.2,87.05,87.07,61916.0,72.9452,72.9452,72.8198,72.8365,61916.0
2019-01-25 14:00:00,87.07,87.11,87.05,87.1,50757.0,72.8365,72.87,72.8198,72.8616,50757.0
2019-01-25 14:10:00,87.09,87.25,87.04,87.17,124062.0,72.8532,72.9871,72.8114,72.9202,124062.0
2019-01-25 14:20:00,87.19,87.19,86.89,86.94,162710.0,72.9369,72.9369,72.6859,72.7278,162710.0
2019-01-25 14:30:00,86.95,87.01,86.91,87.01,75866.0,72.7361,72.7863,72.7027,72.7863,75866.0
2019-01-25 14:40:00,87.01,87.06,86.96,86.97,80867.0,72.7863,72.8281,72.7445,72.7528,80867.0
2019-01-25 14:50:00,86.96,87.01,86.91,87.0,85592.0,72.7445,72.7863,72.7027,72.7779,85592.0
2019-01-25 15:00:00,87.0,87.1,86.89,86.94,116129.0,72.7779,72.8616,72.6859,72.7278,116129.0
2019-01-25 15:10:00,86.95,87.13,86.95,87.11,72500.0,72.7361,72.8867,72.7361,72.87,72500.0
2019-01-25 15:20:00,87.11,87.11,86.77,86.83,100496.0,72.87,72.87,72.5855,72.6357,100496.0
2019-01-25 15:30:00,86.83,86.87,86.7,86.84,121613.0,72.6357,72.6692,72.527,72.6441,121613.0
2019-01-25 15:40:00,86.84,87.0,86.79,86.91,205664.0,72.6441,72.7779,72.6023,72.7027,205664.0
2019-01-25 15:50:00,86.9,87.02,86.81,86.97,559316.0,72.6943,72.7947,72.619,72.7528,559316.0
2019-01-28 09:30:00,86.52,87.0,86.49,86.56,163719.0,72.3764,72.7779,72.3513,72.4099,163719.0
2019-01-28 09:40:00,86.52,86.7,86.29,86.29,84675.0,72.3764,72.527,72.184,72.184,84675.0
2019-01-28 09:50:00,86.27,86.27,86.01,86.04,70718.0,72.1673,72.1673,71.9498,71.9749,70718.0
2019-01-28 10:00:00,86.03,86.2,85.93,86.09,56561.0,71.9665,72.1087,71.8829,72.0167,56561.0
2019-01-28 10:10:00,86.09,86.1,85.84,86.0,61669.0,72.0167,72.0251,71.8076,71.9414,61669.0
2019-01-28 10:20:00,86.02,86.12,85.97,86.12,61591.0,71.9581,72.0418,71.9163,72.0418,61591.0
2019-01-28 10:30:00,86.12,86.13,85.84,85.84,53841.0,72.0418,72.0502,71.8076,71.8076,53841.0
2019-01-28 10:40:00,85.84,86.08,85.7,85.7,90649.0,71.8076,72.0083,71.6905,71.6905,90649.0
2019-01-28 10:50:00,85.71,85.88,85.67,85.78,65543.0,71.6988,71.841,71.6654,71.7574,65543.0
2019-01-28 11:00:00,85.78,85.82,85.67,85.74,53898.0,71.7574,71.7908,71.6654,71.7239,53898.0
2019-01-28 11:10:00,85.74,85.9,85.71,85.75,50585.0,71.7239,71.8578,71.6988,71.7323,50585.0
2019-01-28 11:20:00,85.76,86.08,85.76,86.01,64201.0,71.7406,72.0083,71.7406,71.9498,64201.0
2019-01-28 11:30:00,86.03,86.11,85.94,85.96,36787.0,71.9665,72.0334,71.8912,71.908,36787.0
2019-01-28 11:40:00,85.93,85.95,85.66,85.71,56602.0,71.8829,71.8996,71.657,71.6988,56602.0
2019-01-28 11:50:00,85.72,85.84,85.71,85.71,48464.0,71.7072,71.8076,71.6988,71.6988,48464.0
2019-01-28 12:00:00,85.72,85.92,85.69,85.86,59254.0,71.7072,71.8745,71.6821,71.8243,59254.0
2019-01-28 12:10:00,85.87,85.96,85.8,85.88,41606.0,71.8327,71.908,71.7741,71.841,41606.0
2019-01-28 12:20:00,85.87,85.96,85.85,85.89,29767.0,71.8327,71.908,71.8159,71.8494,29767.0
2019-01-28 12:30:00,85.89,86.0,85.89,85.97,39933.0,71.8494,71.9414,71.8494,71.9163,39933.0
2019-01-28 12:40:00,85.96,86.09,85.94,86.08,27584.0,71.908,72.0167,71.8912,72.0083,27584.0
2019-01-28 12:50:00,86.09,86.12,85.97,86.0,58945.0,72.0167,72.0418,71.9163,71.9414,58945.0
2019-01-28 13:00:00,85.99,86.0,85.88,85.95,35217.0,71.9331,71.9414,71.841,71.8996,35217.0
2019-01-28 13:10:00,85.95,86.0,85.94,85.98,42700.0,71.8996,71.9414,71.8912,71.9247,42700.0
2019-01-28 13:20:00,85.98,86.01,85.82,85.86,73409.0,71.9247,71.9498,71.7908,71.8243,73409.0
2019-01-28 13:30:00,85.86,86.01,85.86,85.92,82185.0,71.8243,71.9498,71.8243,71.8745,82185.0
2019-01-28 13:40:00,85.92,85.99,85.87,85.98,25273.0,71.8745,71.9331,71.8327,71.9247,25273.0
2019-01-28 13:50:00,85.99,86.02,85.87,85.88,46378.0,71.9331,71.9581,71.8327,71.841,46378.0
2019-01-28 14:00:00,85.89,85.99,85.89,85.96,46681.0,71.8494,71.9331,71.8494,71.908,46681.0
2019-01-28 14:10:00,85.95,85.97,85.8,85.84,60021.0,71.8996,71.9163,71.7741,71.8076,60021.0
2019-01-28 14:20:00,85.85,85.9,85.78,85.83,42149.0,71.8159,71.8578,71.7574,71.7992,42149.0
2019-01-28 14:30:00,85.84,85.98,85.83,85.89,71697.0,71.8076,71.9247,71.7992,71.8494,71697.0
2019-01-28 14:40:00,85.89,86.05,85.85,86.05,72580.0,71.8494,71.9832,71.8159,71.9832,72580.0
2019-01-28 14:50:00,86.06,86.15,86.03,86.1,102845.0,71.9916,72.0669,71.9665,72.0251,102845.0
2019-01-28 15:00:00,86.12,86.2,86.0,86.1,65161.0,72.0418,72.1087,71.9414,72.0251,65161.0
2019-01-28 15:10:00,86.1,86.23,86.1,86.16,49513.0,72.0251,72.1338,72.0251,72.0753,49513.0
2019-01-28 15:20:00,86.16,86.28,86.14,86.14,65751.0,72.0753,72.1756,72.0585,72.0585,65751.0
2019-01-28 15:30:00,86.13,86.24,86.09,86.22,126228.0,72.0502,72.1422,72.0167,72.1255,126228.0
2019-01-28 15:40:00,86.21,86.32,86.2,86.25,137754.0,72.1171,72.2091,72.1087,72.1505,137754.0
2019-01-28 15:50:00,86.26,86.46,86.23,86.44,279910.0,72.1589,72.3262,72.1338,72.3095,279910.0
2019-01-29 09:30:00,85.96,86.92,85.96,86.78,135170.0,71.908,72.711,71.908,72.5939,135170.0
2019-01-29 09:40:00,86.77,86.96,86.7,86.79,37684.0,72.5855,72.7445,72.527,72.6023,37684.0
2019-01-29 09:50:00,86.78,86.98,86.75,86.93,67266.0,72.5939,72.7612,72.5688,72.7194,67266.0
2019-01-29 10:00:00,86.94,87.08,86.68,86.71,82997.0,72.7278,72.8449,72.5103,72.5354,82997.0
2019-01-29 10:10:00,86.69,86.71,86.5,86.52,36988.0,72.5186,72.5354,72.3597,72.3764,36988.0
2019-01-29 10:20:00,86.52,86.78,86.46,86.75,39935.0,72.3764,72.5939,72.3262,72.5688,39935.0
2019-01-29 10:30:00,86.77,86.77,86.58,86.58,28672.0,72.5855,72.5855,72.4266,72.4266,28672.0
2019-01-29 10:40:00,86.58,86.66,86.49,86.54,25767.0,72.4266,72.4935,72.3513,72.3931,25767.0
2019-01-29 10:50:00,86.55,86.56,86.27,86.37,40958.0,72.4015,72.4099,72.1673,72.2509,40958.0
2019-01-29 11:00:00,86.35,86.5,86.31,86.46,28332.0,72.2342,72.3597,72.2007,72.3262,28332.0
2019-01-29 11:10:00,86.47,86.48,86.35,86.39,67710.0,72.3346,72.3429,72.2342,72.2677,67710.0
2019-01-29 11:20:00,86.39,86.46,86.31,86.37,31229.0,72.2677,72.3262,72.2007,72.2509,31229.0
2019-01-29 11:30:00,86.41,86.51,86.4,86.5,14674.0,72.2844,72.368,72.276,72.3597,14674.0
2019-01-29 11:40:00,86.48,86.68,86.45,86.67,53094.0,72.3429,72.5103,72.3179,72.5019,53094.0
2019-01-29 11:50:00,86.66,86.8,86.64,86.78,39120.0,72.4935,72.6106,72.4768,72.5939,39120.0
2019-01-29 12:00:00,86.79,86.83,86.75,86.76,24122.0,72.6023,72.6357,72.5688,72.5772,24122.0
2019-01-29 12:10:00,86.75,86.91,86.74,86.85,28794.0,72.5688,72.7027,72.5604,72.6525,28794.0
2019-01-29 12:20:00,86.83,86.93,86.83,86.9,23668.0,72.6357,72.7194,72.6357,72.6943,23668.0
2019-01-29 12:30:00,86.9,86.91,86.75,86.87,40069.0,72.6943,72.7027,72.5688,72.6692,40069.0
2019-01-29 12:40:00,86.88,86.94,86.81,86.83,25492.0,72.6776,72.7278,72.619,72.6357,25492.0
2019-01-29 12:50:00,86.81,86.94,86.77,86.78,28722.0,72.619,72.7278,72.5855,72.5939,28722.0
2019-01-29 13:00:00,86.78,86.78,86.66,86.69,36533.0,72.5939,72.5939,72.4935,72.5186,36533.0
2019-01-29 13:10:00,86.69,86.7,86.6,86.69,30451.0,72.5186,72.527,72.4433,72.5186,30451.0
2019-01-29 13:20:00,86.7,86.7,86.61,86.67,25851.0,72.527,72.527,72.4517,72.5019,25851.0
2019-01-29 13:30:00,86.68,86.73,86.67,86.7,46904.0,72.5103,72.5521,72.5019,72.527,46904.0
2019-01-29 13:40:00,86.7,86.76,86.68,86.76,60522.0,72.527,72.5772,72.5103,72.5772,60522.0
2019-01-29 13:50:00,86.76,86.79,86.68,86.73,56275.0,72.5772,72.6023,72.5103,72.5521,56275.0
2019-01-29 14:00:00,86.72,86.73,86.66,86.72,33518.0,72.5437,72.5521,72.4935,72.5437,33518.0
2019-01-29 14:10:00,86.71,86.72,86.6,86.6,47650.0,72.5354,72.5437,72.4433,72.4433,47650.0
2019-01-29 14:20:00,86.6,86.62,86.35,86.36,73344.0,72.4433,72.4601,72.2342,72.2426,73344.0
2019-01-29 14:30:00,86.37,86.39,86.25,86.34,84750.0,72.2509,72.2677,72.1505,72.2258,84750.0
2019-01-29 14:40:00,86.3,86.36,86.15,86.16,58428.0,72.1924,72.2426,72.0669,72.0753,58428.0
2019-01-29 14:50:00,86.16,86.2,86.1,86.15,66218.0,72.0753,72.1087,72.0251,72.0669,66218.0
2019-01-29 15:00:00,86.16,86.26,86.13,86.26,64381.0,72.0753,72.1589,72.0502,72.1589,64381.0
2019-01-29 15:10:00,86.25,86.35,86.2,86.32,59886.0,72.1505,72.2342,72.1087,72.2091,59886.0
2019-01-29 15:20:00,86.33,86.37,86.28,86.35,66332.0,72.2175,72.2509,72.1756,72.2342,66332.0
2019-01-29 15:30:00,86.36,86.44,86.27,86.29,85469.0,72.2426,72.3095,72.1673,72.184,85469.0
2019-01-29 15:40:00,86.29,86.39,86.29,86.36,87978.0,72.184,72.2677,72.184,72.2426,87978.0
2019-01-29 15:50:00,86.36,86.49,86.32,86.45,242209.0,72.2426,72.3513,72.2091,72.3179,242209.0
2019-01-30 09:30:00,86.49,87.15,86.48,86.87,297361.0,72.3513,72.9034,72.3429,72.6692,297361.0
2019-01-30 09:40:00,86.87,86.91,86.48,86.6,129015.0,72.6692,72.7027,72.3429,72.4433,129015.0
2019-01-30 09:50:00,86.61,86.72,86.41,86.47,118840.0,72.4517,72.5437,72.2844,72.3346,118840.0
2019-01-30 10:00:00,86.46,86.5,86.32,86.39,110812.0,72.3262,72.3597,72.2091,72.2677,110812.0
2019-01-30 10:10:00,86.38,86.44,86.29,86.36,65071.0,72.2593,72.3095,72.184,72.2426,65071.0
2019-01-30 10:20:00,86.36,86.42,86.26,86.42,65677.0,72.2426,72.2928,72.1589,72.2928,65677.0
2019-01-30 10:30:00,86.4,86.5,86.31,86.49,63713.0,72.276,72.3597,72.2007,72.3513,63713.0
2019-01-30 10:40:00,86.49,86.5,86.4,86.41,119336.0,72.3513,72.3597,72.276,72.2844,119336.0
2019-01-30 10:50:00,86.4,86.4,86.31,86.36,86850.0,72.276,72.276,72.2007,72.2426,86850.0
2019-01-30 11:00:00,86.4,86.56,86.37,86.5,68765.0,72.276,72.4099,72.2509,72.3597,68765.0
2019-01-30 11:10:00,86.51,86.58,86.44,86.51,111320.0,72.368,72.4266,72.3095,72.368,111320.0
2019-01-30 11:20:00,86.51,86.74,86.51,86.69,75009.0,72.368,72.5604,72.368,72.5186,75009.0
2019-01-30 11:30:00,86.7,86.7,86.6,86.63,57987.0,72.527,72.527,72.4433,72.4684,57987.0
2019-01-30 11:40:00,86.63,86.78,86.61,86.7,96652.0,72.4684,72.5939,72.4517,72.527,96652.0
2019-01-30 11:50:00,86.7,86.86,86.69,86.72,66544.0,72.527,72.6608,72.5186,72.5437,66544.0
2019-01-30 12:00:00,86.71,86.85,86.6,86.64,246626.0,72.5354,72.6525,72.4433,72.4768,246626.0
2019-01-30 12:10:00,86.64,87.05,86.62,87.03,342324.0,72.4768,72.8198,72.4601,72.803,342324.0
2019-01-30 12:20:00,87.02,87.08,86.8,86.91,55924.0,72.7947,72.8449,72.6106,72.7027,55924.0
2019-01-30 12:30:00,86.91,86.98,86.81,86.83,63595.0,72.7027,72.7612,72.619,72.6357,63595.0
2019-01-30 12:40:00,86.84,86.9,86.81,86.86,44566.0,72.6441,72.6943,72.619,72.6608,44566.0
2019-01-30 12:50:00,86.88,86.91,86.76,86.83,39339.0,72.6776,72.7027,72.5772,72.6357,39339.0
2019-01-30 13:00:00,86.84,86.89,86.81,86.87,19555.0,72.6441,72.6859,72.619,72.6692,19555.0
2019-01-30 13:10:00,86.87,86.89,86.81,86.84,44692.0,72.6692,72.6859,72.619,72.6441,44692.0
2019-01-30 13:20:00,86.82,86.82,86.67,86.68,26507.0,72.6274,72.6274,72.5019,72.5103,26507.0
2019-01-30 13:30:00,86.69,86.71,86.65,86.65,33835.0,72.5186,72.5354,72.4852,72.4852,33835.0
2019-01-30 13:40:00,86.65,86.67,86.43,86.45,45195.0,72.4852,72.5019,72.3011,72.3179,45195.0
2019-01-30 13:50:00,86.45,86.52,86.43,86.46,83404.0,72.3179,72.3764,72.3011,72.3262,83404.0
2019-01-30 14:00:00,86.46,87.08,86.41,86.98,146583.0,72.3262,72.8449,72.2844,72.7612,146583.0
2019-01-30 14:10:00,86.99,87.39,86.99,87.37,79457.0,72.7696,73.1042,72.7696,73.0875,79457.0
2019-01-30 14:20:00,87.36,87.49,87.31,87.41,53446.0,73.0791,73.1878,73.0373,73.1209,53446.0
2019-01-30 14:30:00,87.39,87.47,87.24,87.39,73536.0,73.1042,73.1711,72.9787,73.1042,73536.0
2019-01-30 14:40:00,87.38,87.67,87.34,87.64,100112.0,73.0958,73.3384,73.0624,73.3133,100112.0
2019-01-30 14:50:00,87.62,87.97,87.54,87.94,85609.0,73.2966,73.5894,73.2297,73.5643,85609.0
2019-01-30 15:00:00,87.95,87.95,87.64,87.64,86587.0,73.5726,73.5726,73.3133,73.3133,86587.0
2019-01-30 15:10:00,87.63,87.69,87.51,87.63,142664.0,73.305,73.3551,73.2046,73.305,142664.0
2019-01-30 15:20:00,87.64,87.71,87.56,87.61,130482.0,73.3133,73.3719,73.2464,73.2882,130482.0
2019-01-30 15:30:00,87.6,87.65,87.52,87.57,122887.0,73.2799,73.3217,73.2129,73.2548,122887.0
2019-01-30 15:40:00,87.57,87.8,87.52,87.78,216070.0,73.2548,73.4472,73.2129,73.4304,216070.0
2019-01-30 15:50:00,87.78,87.83,87.63,87.83,402413.0,73.4304,73.4723,73.305,73.4723,402413.0
2019-01-31 09:30:00,87.74,88.12,87.51,88.1,129184.0,73.397,73.7149,73.2046,73.6981,129184.0
2019-01-31 09:40:00,88.14,88.24,87.91,88.03,73343.0,73.7316,73.8152,73.5392,73.6396,73343.0
2019-01-31 09:50:00,88.04,88.47,87.95,88.47,83878.0,73.6479,74.0076,73.5726,74.0076,83878.0
2019-01-31 10:00:00,88.43,88.73,88.38,88.69,94859.0,73.9742,74.2251,73.9324,74.1917,94859.0
2019-01-31 10:10:00,88.7,88.83,88.5,88.83,71616.0,74.2,74.3088,74.0327,74.3088,71616.0
2019-01-31 10:20:00,88.81,88.99,88.77,88.95,105103.0,74.2921,74.4426,74.2586,74.4092,105103.0
2019-01-31 10:30:00,88.94,88.96,88.77,88.83,302905.0,74.4008,74.4175,74.2586,74.3088,302905.0
2019-01-31 10:40:00,88.83,88.9,88.61,88.66,118641.0,74.3088,74.3673,74.1248,74.1666,118641.0
2019-01-31 10:50:00,88.66,88.7,88.56,88.61,119442.0,74.1666,74.2,74.0829,74.1248,119442.0
2019-01-31 11:00:00,88.62,88.72,88.58,88.69,108372.0,74.1331,74.2168,74.0997,74.1917,108372.0
2019-01-31 11:10:00,88.7,88.73,88.61,88.64,107726.0,74.2,74.2251,74.1248,74.1499,107726.0
2019-01-31 11:20:00,88.65,88.87,88.6,88.82,94521.0,74.1582,74.3423,74.1164,74.3004,94521.0
2019-01-31 11:30:00,88.81,88.96,88.78,88.94,68343.0,74.2921,74.4175,74.267,74.4008,68343.0
2019-01-31 11:40:00,88.94,89.23,88.88,89.19,95621.0,74.4008,74.6434,74.3506,74.6099,95621.0
2019-01-31 11:50:00,89.19,89.32,89.12,89.31,92091.0,74.6099,74.7187,74.5514,74.7103,92091.0
2019-01-31 12:00:00,89.3,89.3,89.06,89.15,105143.0,74.702,74.702,74.5012,74.5765,105143.0
2019-01-31 12:10:00,89.14,89.21,89.03,89.2,92514.0,74.5681,74.6267,74.4761,74.6183,92514.0
2019-01-31 12:20:00,89.21,89.23,89.0,89.03,84732.0,74.6267,74.6434,74.451,74.4761,84732.0
2019-01-31 12:30:00,89.04,89.06,88.94,89.05,81356.0,74.4845,74.5012,74.4008,74.4928,81356.0
2019-01-31 12:40:00,89.06,89.08,88.8,88.9,98131.0,74.5012,74.5179,74.2837,74.3673,98131.0
2019-01-31 12:50:00,88.91,89.0,88.91,88.95,77255.0,74.3757,74.451,74.3757,74.4092,77255.0
2019-01-31 13:00:00,88.95,89.04,88.86,88.96,79359.0,74.4092,74.4845,74.3339,74.4175,79359.0
2019-01-31 13:10:00,88.96,88.99,88.87,88.87,61852.0,74.4175,74.4426,74.3423,74.3423,61852.0
2019-01-31 13:20:00,88.87,89.01,88.86,88.93,62163.0,74.3423,74.4594,74.3339,74.3924,62163.0
2019-01-31 13:30:00,88.92,88.96,88.82,88.95,46087.0,74.3841,74.4175,74.3004,74.4092,46087.0
2019-01-31 13:40:00,88.94,88.99,88.83,88.86,239105.0,74.4008,74.4426,74.3088,74.3339,239105.0
2019-01-31 13:50:00,88.87,89.03,88.86,88.95,69553.0,74.3423,74.4761,74.3339,74.4092,69553.0
2019-01-31 14:00:00,88.94,88.96,88.81,88.81,80248.0,74.4008,74.4175,74.2921,74.2921,80248.0
2019-01-31 14:10:00,88.82,88.84,88.72,88.79,86164.0,74.3004,74.3172,74.2168,74.2753,86164.0
2019-01-31 14:20:00,88.79,88.89,88.75,88.76,80790.0,74.2753,74.359,74.2419,74.2502,80790.0
2019-01-31 14:30:00,88.75,88.82,88.75,88.79,83649.0,74.2419,74.3004,74.2419,74.2753,83649.0
2019-01-31 14:40:00,88.78,88.94,88.72,88.86,129170.0,74.267,74.4008,74.2168,74.3339,129170.0
2019-01-31 14:50:00,88.85,89.06,88.81,89.05,101333.0,74.3255,74.5012,74.2921,74.4928,101333.0
2019-01-31 15:00:00,89.05,89.05,88.86,88.94,95487.0,74.4928,74.4928,74.3339,74.4008,95487.0
2019-01-31 15:10:00,88.93,88.94,88.78,88.85,100878.0,74.3924,74.4008,74.267,74.3255,100878.0
2019-01-31 15:20:00,88.85,89.03,88.82,88.83,105411.0,74.3255,74.4761,74.3004,74.3088,105411.0
2019-01-31 15:30:00,88.83,88.99,88.78,88.87,226337.0,74.3088,74.4426,74.267,74.3423,226337.0
2019-01-31 15:40:00,88.86,89.02,88.84,88.94,291637.0,74.3339,74.4677,74.3172,74.4008,291637.0
2019-01-31 15:50:00,88.95,89.11,88.57,88.6,1123588.0,74.4092,74.543,74.0913,74.1164,1123588.0
2019-02-01 09:30:00,88.87,89.45,88.48,88.58,270978.0,74.3423,74.8274,74.016,74.0997,270978.0
2019-02-01 09:40:00,88.6,88.75,88.22,88.26,75422.0,74.1164,74.2419,73.7985,73.832,75422.0
2019-02-01 09:50:00,88.22,88.34,87.91,87.94,156021.0,73.7985,73.8989,73.5392,73.5643,156021.0
2019-02-01 10:00:00,87.95,88.32,87.91,88.14,153176.0,73.5726,73.8822,73.5392,73.7316,153176.0
2019-02-01 10:10:00,88.14,88.32,88.14,88.26,82083.0,73.7316,73.8822,73.7316,73.832,82083.0
2019-02-01 10:20:00,88.27,88.54,88.26,88.4,51465.0,73.8403,74.0662,73.832,73.9491,51465.0
2019-02-01 10:30:00,88.4,88.44,88.08,88.12,61385.0,73.9491,73.9825,73.6814,73.7149,61385.0
2019-02-01 10:40:00,88.12,88.18,88.07,88.13,47935.0,73.7149,73.765,73.673,73.7232,47935.0
2019-02-01 10:50:00,88.13,88.24,88.06,88.14,51961.0,73.7232,73.8152,73.6647,73.7316,51961.0
2019-02-01 11:00:00,88.12,88.22,88.01,88.08,73646.0,73.7149,73.7985,73.6228,73.6814,73646.0
2019-02-01 11:10:00,88.07,88.31,88.07,88.22,66829.0,73.673,73.8738,73.673,73.7985,66829.0
2019-02-01 11:20:00,88.24,88.4,88.21,88.32,72355.0,73.8152,73.9491,73.7901,73.8822,72355.0
2019-02-01 11:30:00,88.32,88.41,88.28,88.31,47721.0,73.8822,73.9574,73.8487,73.8738,47721.0
2019-02-01 11:40:00,88.3,88.38,88.27,88.35,50651.0,73.8654,73.9324,73.8403,73.9073,50651.0
2019-02-01 11:50:00,88.34,88.5,88.33,88.44,61658.0,73.8989,74.0327,73.8905,73.9825,61658.0
2019-02-01 12:00:00,88.43,88.45,88.29,88.31,55203.0,73.9742,73.9909,73.8571,73.8738,55203.0
2019-02-01 12:10:00,88.31,88.33,88.24,88.29,61674.0,73.8738,73.8905,73.8152,73.8571,61674.0
2019-02-01 12:20:00,88.28,88.31,88.21,88.23,62097.0,73.8487,73.8738,73.7901,73.8069,62097.0
2019-02-01 12:30:00,88.22,88.22,87.97,87.97,41117.0,73.7985,73.7985,73.5894,73.5894,41117.0
2019-02-01 12:40:00,87.95,88.14,87.95,88.14,31674.0,73.5726,73.7316,73.5726,73.7316,31674.0
2019-02-01 12:50:00,88.13,88.16,88.09,88.11,23507.0,73.7232,73.7483,73.6898,73.7065,23507.0
2019-02-01 13:00:00,88.11,88.15,88.03,88.12,30805.0,73.7065,73.74,73.6396,73.7149,30805.0
2019-02-01 13:10:00,88.11,88.13,88.01,88.05,33819.0,73.7065,73.7232,73.6228,73.6563,33819.0
2019-02-01 13:20:00,88.04,88.11,88.0,88.11,46682.0,73.6479,73.7065,73.6145,73.7065,46682.0
2019-02-01 13:30:00,88.09,88.11,88.03,88.06,18984.0,73.6898,73.7065,73.6396,73.6647,18984.0
2019-02-01 13:40:00,88.06,88.08,87.95,88.01,50551.0,73.6647,73.6814,73.5726,73.6228,50551.0
2019-02-01 13:50:00,88.0,88.05,87.96,88.02,21298.0,73.6145,73.6563,73.581,73.6312,21298.0
2019-02-01 14:00:00,88.02,88.02,87.8,87.86,53952.0,73.6312,73.6312,73.4472,73.4974,53952.0
2019-02-01 14:10:00,87.86,87.95,87.84,87.84,60164.0,73.4974,73.5726,73.4806,73.4806,60164.0
2019-02-01 14:20:00,87.84,87.9,87.78,87.83,37294.0,73.4806,73.5308,73.4304,73.4723,37294.0
2019-02-01 14:30:00,87.83,87.96,87.82,87.94,33400.0,73.4723,73.581,73.4639,73.5643,33400.0
2019-02-01 14:40:00,87.94,87.98,87.87,87.88,30364.0,73.5643,73.5977,73.5057,73.5141,30364.0
2019-02-01 14:50:00,87.9,87.9,87.73,87.83,37144.0,73.5308,73.5308,73.3886,73.4723,37144.0
2019-02-01 15:00:00,87.82,87.88,87.79,87.82,62712.0,73.4639,73.5141,73.4388,73.4639,62712.0
2019-02-01 15:10:00,87.82,87.91,87.78,87.84,66772.0,73.4639,73.5392,73.4304,73.4806,66772.0
2019-02-01 15:20:00,87.83,87.98,87.81,87.98,88710.0,73.4723,73.5977,73.4555,73.5977,88710.0
2019-02-01 15:30:00,87.98,88.11,87.96,88.11,72756.0,73.5977,73.7065,73.581,73.7065,72756.0
2019-02-01 15:40:00,88.11,88.11,88.04,88.05,103159.0,73.7065,73.7065,73.6479,73.6563,103159.0
2019-02-01 15:50:00,88.06,88.36,88.06,88.3,387476.0,73.6647,73.9156,73.6647,73.8654,387476.0
2019-02-04 09:30:00,88.31,88.46,88.0,88.12,121075.0,73.8738,73.9993,73.6145,73.7149,121075.0
2019-02-04 09:40:00,88.08,88.14,87.73,87.81,47256.0,73.6814,73.7316,73.3886,73.4555,47256.0
2019-02-04 09:50:00,87.81,87.84,87.27,87.43,86127.0,73.4555,73.4806,73.0038,73.1377,86127.0
2019-02-04 10:00:00,87.44,87.46,87.02,87.04,152601.0,73.146,73.1627,72.7947,72.8114,152601.0
2019-02-04 10:10:00,87.03,87.18,86.96,87.0,137016.0,72.803,72.9285,72.7445,72.7779,137016.0
2019-02-04 10:20:00,87.0,87.13,86.84,87.1,105878.0,72.7779,72.8867,72.6441,72.8616,105878.0
2019-02-04 10:30:00,87.13,87.31,87.07,87.1,59176.0,72.8867,73.0373,72.8365,72.8616,59176.0
2019-02-04 10:40:00,87.09,87.43,87.07,87.37,58243.0,72.8532,73.1377,72.8365,73.0875,58243.0
2019-02-04 10:50:00,87.37,87.41,87.31,87.41,66713.0,73.0875,73.1209,73.0373,73.1209,66713.0
2019-02-04 11:00:00,87.41,87.59,87.39,87.48,53090.0,73.1209,73.2715,73.1042,73.1795,53090.0
2019-02-04 11:10:00,87.49,87.67,87.41,87.67,59951.0,73.1878,73.3384,73.1209,73.3384,59951.0
2019-02-04 11:20:00,87.67,87.83,87.65,87.83,52978.0,73.3384,73.4723,73.3217,73.4723,52978.0
2019-02-04 11:30:00,87.84,87.98,87.8,87.86,45440.0,73.4806,73.5977,73.4472,73.4974,45440.0
2019-02-04 11:40:00,87.86,87.95,87.86,87.94,49884.0,73.4974,73.5726,73.4974,73.5643,49884.0
2019-02-04 11:50:00,87.94,87.97,87.86,87.95,46872.0,73.5643,73.5894,73.4974,73.5726,46872.0
2019-02-04 12:00:00,87.96,87.98,87.88,87.92,31316.0,73.581,73.5977,73.5141,73.5476,31316.0
2019-02-04 12:10:00,87.94,87.98,87.86,87.96,34630.0,73.5643,73.5977,73.4974,73.581,34630.0
2019-02-04 12:20:00,87.96,88.0,87.81,87.83,34174.0,73.581,73.6145,73.4555,73.4723,34174.0
2019-02-04 12:30:00,87.81,87.84,87.71,87.78,48836.0,73.4555,73.4806,73.3719,73.4304,48836.0
2019-02-04 12:40:00,87.77,87.85,87.74,87.76,24966.0,73.4221,73.489,73.397,73.4137,24966.0
2019-02-04 12:50:00,87.76,87.83,87.76,87.81,37076.0,73.4137,73.4723,73.4137,73.4555,37076.0
2019-02-04 13:00:00,87.81,87.95,87.81,87.87,33011.0,73.4555,73.5726,73.4555,73.5057,33011.0
2019-02-04 13:10:00,87.87,87.9,87.81,87.9,65889.0,73.5057,73.5308,73.4555,73.5308,65889.0
2019-02-04 13:20:00,87.93,87.98,87.89,87.96,37887.0,73.5559,73.5977,73.5225,73.581,37887.0
2019-02-04 13:30:00,87.96,87.99,87.89,87.99,23691.0,73.581,73.6061,73.5225,73.6061,23691.0
2019-02-04 13:40:00,87.98,88.02,87.92,87.97,46023.0,73.5977,73.6312,73.5476,73.5894,46023.0
2019-02-04 13:50:00,87.96,87.99,87.88,87.92,67933.0,73.581,73.6061,73.5141,73.5476,67933.0
2019-02-04 14:00:00,87.92,88.06,87.92,87.96,44741.0,73.5476,73.6647,73.5476,73.581,44741.0
2019-02-04 14:10:00,87.95,87.96,87.82,87.85,59407.0,73.5726,73.581,73.4639,73.489,59407.0
2019-02-04 14:20:00,87.86,87.88,87.55,87.77,74832.0,73.4974,73.5141,73.238,73.4221,74832.0
2019-02-04 14:30:00,87.75,87.82,87.69,87.81,67311.0,73.4053,73.4639,73.3551,73.4555,67311.0
2019-02-04 14:40:00,87.8,87.87,87.74,87.83,65743.0,73.4472,73.5057,73.397,73.4723,65743.0
2019-02-04 14:50:00,87.83,87.88,87.73,87.73,125285.0,73.4723,73.5141,73.3886,73.3886,125285.0
2019-02-04 15:00:00,87.74,87.77,87.67,87.77,87955.0,73.397,73.4221,73.3384,73.4221,87955.0
2019-02-04 15:10:00,87.76,87.77,87.71,87.73,51347.0,73.4137,73.4221,73.3719,73.3886,51347.0
2019-02-04 15:20:00,87.73,87.8,87.72,87.8,81258.0,73.3886,73.4472,73.3802,73.4472,81258.0
2019-02-04 15:30:00,87.79,87.81,87.72,87.81,100426.0,73.4388,73.4555,73.3802,73.4555,100426.0
2019-02-04 15:40:00,87.81,87.83,87.78,87.8,142297.0,73.4555,73.4723,73.4304,73.4472,142297.0
2019-02-04 15:50:00,87.81,87.94,87.73,87.83,378097.0,73.4555,73.5643,73.3886,73.4723,378097.0
2019-02-05 09:30:00,88.26,88.62,87.92,88.04,203945.0,73.832,74.1331,73.5476,73.6479,203945.0
2019-02-05 09:40:00,88.04,88.18,87.95,88.1,68373.0,73.6479,73.765,73.5726,73.6981,68373.0
2019-02-05 09:50:00,88.12,88.19,88.02,88.02,55226.0,73.7149,73.7734,73.6312,73.6312,55226.0
2019-02-05 10:00:00,88.02,88.33,88.02,88.22,340189.0,73.6312,73.8905,73.6312,73.7985,340189.0
2019-02-05 10:10:00,88.23,88.4,88.2,88.38,62869.0,73.8069,73.9491,73.7818,73.9324,62869.0
2019-02-05 10:20:00,88.35,88.38,88.24,88.29,62711.0,73.9073,73.9324,73.8152,73.8571,62711.0
2019-02-05 10:30:00,88.31,88.36,88.11,88.13,54383.0,73.8738,73.9156,73.7065,73.7232,54383.0
2019-02-05 10:40:00,88.15,88.18,88.08,88.12,35819.0,73.74,73.765,73.6814,73.7149,35819.0
2019-02-05 10:50:00,88.12,88.28,88.09,88.23,39779.0,73.7149,73.8487,73.6898,73.8069,39779.0
2019-02-05 11:00:00,88.23,88.36,88.21,88.27,297626.0,73.8069,73.9156,73.7901,73.8403,297626.0
2019-02-05 11:10:00,88.28,88.33,88.2,88.3,48376.0,73.8487,73.8905,73.7818,73.8654,48376.0
2019-02-05 11:20:00,88.29,88.37,88.21,88.3,99467.0,73.8571,73.924,73.7901,73.8654,99467.0
2019-02-05 11:30:00,88.31,88.31,88.17,88.22,45212.0,73.8738,73.8738,73.7567,73.7985,45212.0
2019-02-05 11:40:00,88.22,88.23,88.07,88.1,46451.0,73.7985,73.8069,73.673,73.6981,46451.0
2019-02-05 11:50:00,88.11,88.25,88.08,88.2,40208.0,73.7065,73.8236,73.6814,73.7818,40208.0
2019-02-05 12:00:00,88.21,88.22,88.15,88.18,32465.0,73.7901,73.7985,73.74,73.765,32465.0
2019-02-05 12:10:00,88.19,88.25,88.17,88.19,26637.0,73.7734,73.8236,73.7567,73.7734,26637.0
2019-02-05 12:20:00,88.21,88.21,88.09,88.14,28152.0,73.7901,73.7901,73.6898,73.7316,28152.0
2019-02-05 12:30:00,88.14,88.17,88.09,88.15,106599.0,73.7316,73.7567,73.6898,73.74,106599.0
2019-02-05 12:40:00,88.15,88.15,88.03,88.13,41765.0,73.74,73.74,73.6396,73.7232,41765.0
2019-02-05 12:50:00,88.13,88.21,88.07,88.08,28244.0,73.7232,73.7901,73.673,73.6814,28244.0
2019-02-05 13:00:00,88.09,88.12,87.94,87.95,20553.0,73.6898,73.7149,73.5643,73.5726,20553.0
2019-02-05 13:10:00,87.96,88.03,87.94,88.03,29035.0,73.581,73.6396,73.5643,73.6396,29035.0
2019-02-05 13:20:00,88.03,88.06,87.84,87.87,78262.0,73.6396,73.6647,73.4806,73.5057,78262.0
2019-02-05 13:30:00,87.88,87.94,87.77,87.94,177440.0,73.5141,73.5643,73.4221,73.5643,177440.0
2019-02-05 13:40:00,87.94,87.95,87.88,87.91,42611.0,73.5643,73.5726,73.5141,73.5392,42611.0
2019-02-05 13:50:00,87.91,87.93,87.86,87.89,47834.0,73.5392,73.5559,73.4974,73.5225,47834.0
2019-02-05 14:00:00,87.89,88.01,87.85,87.95,117341.0,73.5225,73.6228,73.489,73.5726,117341.0
2019-02-05 14:10:00,87.95,87.96,87.79,87.84,168389.0,73.5726,73.581,73.4388,73.4806,168389.0
2019-02-05 14:20:00,87.83,87.86,87.77,87.83,92959.0,73.4723,73.4974,73.4221,73.4723,92959.0
2019-02-05 14:30:00,87.83,87.97,87.8,87.92,118221.0,73.4723,73.5894,73.4472,73.5476,118221.0
2019-02-05 14:40:00,87.92,87.98,87.88,87.93,42576.0,73.5476,73.5977,73.5141,73.5559,42576.0
2019-02-05 14:50:00,87.94,87.97,87.86,87.9,70827.0,73.5643,73.5894,73.4974,73.5308,70827.0
2019-02-05 15:00:00,87.91,87.96,87.84,87.84,79006.0,73.5392,73.581,73.4806,73.4806,79006.0
2019-02-05 15:10:00,87.84,87.85,87.75,87.81,62850.0,73.4806,73.489,73.4053,73.4555,62850.0
2019-02-05 15:20:00,87.82,87.84,87.76,87.8,103085.0,73.4639,73.4806,73.4137,73.4472,103085.0
2019-02-05 15:30:00,87.8,87.98,87.78,87.96,136103.0,73.4472,73.5977,73.4304,73.581,136103.0
2019-02-05 15:40:00,87.96,88.02,87.88,87.91,126713.0,73.581,73.6312,73.5141,73.5392,126713.0
2019-02-05 15:50:00,87.91,88.01,87.79,87.99,574108.0,73.5392,73.6228,73.4388,73.6061,574108.0
2019-02-06 09:30:00,88.28,88.6,87.81,88.48,115981.0,73.8487,74.1164,73.4555,74.016,115981.0
2019-02-06 09:40:00,88.51,88.74,88.41,88.61,60269.0,74.0411,74.2335,73.9574,74.1248,60269.0
2019-02-06 09:50:00,88.62,88.62,88.23,88.27,38279.0,74.1331,74.1331,73.8069,73.8403,38279.0
2019-02-06 10:00:00,88.27,88.34,88.11,88.29,41368.0,73.8403,73.8989,73.7065,73.8571,41368.0
2019-02-06 10:10:00,88.28,88.46,88.27,88.45,55173.0,73.8487,73.9993,73.8403,73.9909,55173.0
2019-02-06 10:20:00,88.46,88.56,88.33,88.48,56289.0,73.9993,74.0829,73.8905,74.016,56289.0
2019-02-06 10:30:00,88.46,88.72,88.45,88.72,68520.0,73.9993,74.2168,73.9909,74.2168,68520.0
2019-02-06 10:40:00,88.7,88.81,88.64,88.81,40958.0,74.2,74.2921,74.1499,74.2921,40958.0
2019-02-06 10:50:00,88.81,88.96,88.77,88.87,68131.0,74.2921,74.4175,74.2586,74.3423,68131.0
2019-02-06 11:00:00,88.87,88.98,88.82,88.9,43345.0,74.3423,74.4343,74.3004,74.3673,43345.0
2019-02-06 11:10:00,88.88,88.96,88.81,88.93,52586.0,74.3506,74.4175,74.2921,74.3924,52586.0
2019-02-06 11:20:00,88.93,88.95,88.76,88.94,52529.0,74.3924,74.4092,74.2502,74.4008,52529.0
2019-02-06 11:30:00,88.95,88.96,88.86,88.95,53406.0,74.4092,74.4175,74.3339,74.4092,53406.0
2019-02-06 11:40:00,88.95,88.98,88.86,88.89,36222.0,74.4092,74.4343,74.3339,74.359,36222.0
2019-02-06 11:50:00,88.89,88.92,88.83,88.84,26137.0,74.359,74.3841,74.3088,74.3172,26137.0
2019-02-06 12:00:00,88.84,88.84,88.74,88.76,20605.0,74.3172,74.3172,74.2335,74.2502,20605.0
2019-02-06 12:10:00,88.76,88.81,88.73,88.8,39332.0,74.2502,74.2921,74.2251,74.2837,39332.0
2019-02-06 12:20:00,88.8,88.84,88.76,88.82,24334.0,74.2837,74.3172,74.2502,74.3004,24334.0
2019-02-06 12:30:00,88.82,88.85,88.76,88.8,33985.0,74.3004,74.3255,74.2502,74.2837,33985.0
2019-02-06 12:40:00,88.81,88.82,88.65,88.73,43052.0,74.2921,74.3004,74.1582,74.2251,43052.0
2019-02-06 12:50:00,88.73,88.92,88.73,88.91,48557.0,74.2251,74.3841,74.2251,74.3757,48557.0
2019-02-06 13:00:00,88.92,89.0,88.9,88.94,34003.0,74.3841,74.451,74.3673,74.4008,34003.0
2019-02-06 13:10:00,88.96,88.98,88.91,88.97,28218.0,74.4175,74.4343,74.3757,74.4259,28218.0
2019-02-06 13:20:00,88.98,89.03,88.94,89.02,42469.0,74.4343,74.4761,74.4008,74.4677,42469.0
2019-02-06 13:30:00,89.02,89.09,88.98,89.06,54435.0,74.4677,74.5263,74.4343,74.5012,54435.0
2019-02-06 13:40:00,89.07,89.1,88.98,88.99,58428.0,74.5096,74.5347,74.4343,74.4426,58428.0
2019-02-06 13:50:00,89.0,89.07,89.0,89.04,72979.0,74.451,74.5096,74.451,74.4845,72979.0
2019-02-06 14:00:00,89.05,89.06,88.82,88.82,56597.0,74.4928,74.5012,74.3004,74.3004,56597.0
2019-02-06 14:10:00,88.82,88.87,88.74,88.85,70483.0,74.3004,74.3423,74.2335,74.3255,70483.0
2019-02-06 14:20:00,88.87,88.99,88.86,88.96,48586.0,74.3423,74.4426,74.3339,74.4175,48586.0
2019-02-06 14:30:00,88.95,88.99,88.74,88.76,71306.0,74.4092,74.4426,74.2335,74.2502,71306.0
2019-02-06 14:40:00,88.75,88.79,88.69,88.71,40732.0,74.2419,74.2753,74.1917,74.2084,40732.0
2019-02-06 14:50:00,88.7,88.73,88.67,88.7,48221.0,74.2,74.2251,74.1749,74.2,48221.0
2019-02-06 15:00:00,88.7,88.75,88.67,88.74,59927.0,74.2,74.2419,74.1749,74.2335,59927.0
2019-02-06 15:10:00,88.73,88.76,88.67,88.72,53420.0,74.2251,74.2502,74.1749,74.2168,53420.0
2019-02-06 15:20:00,88.73,88.84,88.71,88.81,57215.0,74.2251,74.3172,74.2084,74.2921,57215.0
2019-02-06 15:30:00,88.81,88.83,88.66,88.69,93235.0,74.2921,74.3088,74.1666,74.1917,93235.0
2019-02-06 15:40:00,88.69,88.73,88.58,88.73,159864.0,74.1917,74.2251,74.0997,74.2251,159864.0
2019-02-06 15:50:00,88.73,88.9,88.73,88.88,315380.0,74.2251,74.3673,74.2251,74.3506,315380.0
2019-02-07 09:30:00,88.41,88.62,88.21,88.42,86849.0,73.9574,74.1331,73.7901,73.9658,86849.0
2019-02-07 09:40:00,88.4,88.56,88.26,88.43,31244.0,73.9491,74.0829,73.832,73.9742,31244.0
2019-02-07 09:50:00,88.49,88.9,88.49,88.67,69698.0,74.0244,74.3673,74.0244,74.1749,69698.0
2019-02-07 10:00:00,88.67,88.93,88.51,88.92,88073.0,74.1749,74.3924,74.0411,74.3841,88073.0
2019-02-07 10:10:00,88.92,89.23,88.86,89.1,70465.0,74.3841,74.6434,74.3339,74.5347,70465.0
2019-02-07 10:20:00,89.07,89.34,89.02,89.28,77703.0,74.5096,74.7354,74.4677,74.6852,77703.0
2019-02-07 10:30:00,89.28,89.36,88.99,89.0,90887.0,74.6852,74.7522,74.4426,74.451,90887.0
2019-02-07 10:40:00,88.99,89.05,88.88,88.89,117023.0,74.4426,74.4928,74.3506,74.359,117023.0
2019-02-07 10:50:00,88.88,88.88,88.66,88.83,112791.0,74.3506,74.3506,74.1666,74.3088,112791.0
2019-02-07 11:00:00,88.79,88.81,88.47,88.5,76110.0,74.2753,74.2921,74.0076,74.0327,76110.0
2019-02-07 11:10:00,88.5,88.56,88.4,88.44,69115.0,74.0327,74.0829,73.9491,73.9825,69115.0
2019-02-07 11:20:00,88.44,88.48,88.23,88.32,81913.0,73.9825,74.016,73.8069,73.8822,81913.0
2019-02-07 11:30:00,88.32,88.38,88.12,88.32,119670.0,73.8822,73.9324,73.7149,73.8822,119670.0
2019-02-07 11:40:00,88.29,88.39,88.14,88.16,40505.0,73.8571,73.9407,73.7316,73.7483,40505.0
2019-02-07 11:50:00,88.14,88.4,88.14,88.36,80568.0,73.7316,73.9491,73.7316,73.9156,80568.0
2019-02-07 12:00:00,88.32,88.51,88.29,88.5,55342.0,73.8822,74.0411,73.8571,74.0327,55342.0
2019-02-07 12:10:00,88.48,88.66,88.46,88.66,58649.0,74.016,74.1666,73.9993,74.1666,58649.0
2019-02-07 12:20:00,88.64,88.68,88.53,88.55,34720.0,74.1499,74.1833,74.0578,74.0746,34720.0
2019-02-07 12:30:00,88.56,88.64,88.5,88.59,50996.0,74.0829,74.1499,74.0327,74.108,50996.0
2019-02-07 12:40:00,88.6,88.61,88.41,88.49,89976.0,74.1164,74.1248,73.9574,74.0244,89976.0
2019-02-07 12:50:00,88.49,88.57,88.43,88.56,49305.0,74.0244,74.0913,73.9742,74.0829,49305.0
2019-02-07 13:00:00,88.55,88.91,88.55,88.76,67354.0,74.0746,74.3757,74.0746,74.2502,67354.0
2019-02-07 13:10:00,88.76,88.8,88.64,88.69,51026.0,74.2502,74.2837,74.1499,74.1917,51026.0
2019-02-07 13:20:00,88.7,88.86,88.64,88.83,69154.0,74.2,74.3339,74.1499,74.3088,69154.0
2019-02-07 13:30:00,88.84,88.9,88.75,88.76,46515.0,74.3172,74.3673,74.2419,74.2502,46515.0
2019-02-07 13:40:00,88.75,88.75,88.6,88.63,36529.0,74.2419,74.2419,74.1164,74.1415,36529.0
2019-02-07 13:50:00,88.64,88.74,88.6,88.69,46405.0,74.1499,74.2335,74.1164,74.1917,46405.0
2019-02-07 14:00:00,88.67,88.69,88.57,88.63,66505.0,74.1749,74.1917,74.0913,74.1415,66505.0
2019-02-07 14:10:00,88.63,88.64,88.5,88.63,86620.0,74.1415,74.1499,74.0327,74.1415,86620.0
2019-02-07 14:20:00,88.62,88.78,88.6,88.76,56309.0,74.1331,74.267,74.1164,74.2502,56309.0
2019-02-07 14:30:00,88.79,88.81,88.69,88.72,49700.0,74.2753,74.2921,74.1917,74.2168,49700.0
2019-02-07 14:40:00,88.71,88.73,88.58,88.59,46485.0,74.2084,74.2251,74.0997,74.108,46485.0
2019-02-07 14:50:00,88.58,88.63,88.52,88.61,65708.0,74.0997,74.1415,74.0495,74.1248,65708.0
2019-02-07 15:00:00,88.61,88.68,88.44,88.5,99438.0,74.1248,74.1833,73.9825,74.0327,99438.0
2019-02-07 15:10:00,88.5,88.51,88.42,88.49,66152.0,74.0327,74.0411,73.9658,74.0244,66152.0
2019-02-07 15:20:00,88.49,88.57,88.48,88.53,63856.0,74.0244,74.0913,74.016,74.0578,63856.0
2019-02-07 15:30:00,88.53,88.56,88.4,88.55,88256.0,74.0578,74.0829,73.9491,74.0746,88256.0
2019-02-07 15:40:00,88.55,88.76,88.53,88.72,155986.0,74.0746,74.2502,74.0578,74.2168,155986.0
2019-02-07 15:50:00,88.72,88.91,88.7,88.89,360301.0,74.2168,74.3757,74.2,74.359,360301.0
2019-02-08 09:30:00,88.55,89.51,88.4,88.93,327849.0,74.0746,74.8776,73.9491,74.3924,327849.0
2019-02-08 09:40:00,88.97,88.98,88.6,88.6,115881.0,74.4259,74.4343,74.1164,74.1164,115881.0
2019-02-08 09:50:00,88.61,88.61,88.36,88.51,43344.0,74.1248,74.1248,73.9156,74.0411,43344.0
2019-02-08 10:00:00,88.49,88.5,88.25,88.3,51378.0,74.0244,74.0327,73.8236,73.8654,51378.0
2019-02-08 10:10:00,88.32,88.33,88.17,88.22,48219.0,73.8822,73.8905,73.7567,73.7985,48219.0
2019-02-08 10:20:00,88.22,88.4,88.22,88.38,45025.0,73.7985,73.9491,73.7985,73.9324,45025.0
2019-02-08 10:30:00,88.36,88.42,88.24,88.42,116265.0,73.9156,73.9658,73.8152,73.9658,116265.0
2019-02-08 10:40:00,88.42,88.47,88.23,88.27,52670.0,73.9658,74.0076,73.8069,73.8403,52670.0
2019-02-08 10:50:00,88.27,88.54,88.26,88.51,52382.0,73.8403,74.0662,73.832,74.0411,52382.0
2019-02-08 11:00:00,88.52,88.54,88.28,88.45,58874.0,74.0495,74.0662,73.8487,73.9909,58874.0
2019-02-08 11:10:00,88.45,88.61,88.43,88.58,47398.0,73.9909,74.1248,73.9742,74.0997,47398.0
2019-02-08 11:20:00,88.58,88.68,88.49,88.63,67355.0,74.0997,74.1833,74.0244,74.1415,67355.0
2019-02-08 11:30:00,88.66,88.8,88.48,88.78,56107.0,74.1666,74.2837,74.016,74.267,56107.0
2019-02-08 11:40:00,88.77,88.91,88.66,88.72,42838.0,74.2586,74.3757,74.1666,74.2168,42838.0
2019-02-08 11:50:00,88.7,88.89,88.64,88.83,41419.0,74.2,74.359,74.1499,74.3088,41419.0
2019-02-08 12:00:00,88.84,88.94,88.76,88.93,45315.0,74.3172,74.4008,74.2502,74.3924,45315.0
2019-02-08 12:10:00,88.92,89.07,88.89,89.0,60729.0,74.3841,74.5096,74.359,74.451,60729.0
2019-02-08 12:20:00,89.0,89.1,88.99,89.02,58271.0,74.451,74.5347,74.4426,74.4677,58271.0
2019-02-08 12:30:00,89.03,89.05,88.85,88.92,75457.0,74.4761,74.4928,74.3255,74.3841,75457.0
2019-02-08 12:40:00,88.93,89.04,88.92,88.92,56000.0,74.3924,74.4845,74.3841,74.3841,56000.0
2019-02-08 12:50:00,88.92,88.93,88.8,88.92,70714.0,74.3841,74.3924,74.2837,74.3841,70714.0
2019-02-08 13:00:00,88.93,88.99,88.85,88.99,101709.0,74.3924,74.4426,74.3255,74.4426,101709.0
2019-02-08 13:10:00,89.0,89.03,88.84,88.9,271257.0,74.451,74.4761,74.3172,74.3673,271257.0
2019-02-08 13:20:00,88.9,88.92,88.81,88.92,63017.0,74.3673,74.3841,74.2921,74.3841,63017.0
2019-02-08 13:30:00,88.91,88.92,88.83,88.87,39882.0,74.3757,74.3841,74.3088,74.3423,39882.0
2019-02-08 13:40:00,88.86,88.91,88.84,88.87,31154.0,74.3339,74.3757,74.3172,74.3423,31154.0
2019-02-08 13:50:00,88.88,88.9,88.83,88.89,32073.0,74.3506,74.3673,74.3088,74.359,32073.0
2019-02-08 14:00:00,88.9,88.92,88.81,88.86,51943.0,74.3673,74.3841,74.2921,74.3339,51943.0
2019-02-08 14:10:00,88.85,88.88,88.8,88.82,48561.0,74.3255,74.3506,74.2837,74.3004,48561.0
2019-02-08 14:20:00,88.81,88.83,88.72,88.78,36165.0,74.2921,74.3088,74.2168,74.267,36165.0
2019-02-08 14:30:00,88.77,88.83,88.76,88.83,34962.0,74.2586,74.3088,74.2502,74.3088,34962.0
2019-02-08 14:40:00,88.82,88.82,88.72,88.73,32126.0,74.3004,74.3004,74.2168,74.2251,32126.0
2019-02-08 14:50:00,88.74,88.76,88.7,88.71,35294.0,74.2335,74.2502,74.2,74.2084,35294.0
2019-02-08 15:00:00,88.7,88.8,88.7,88.77,52226.0,74.2,74.2837,74.2,74.2586,52226.0
2019-02-08 15:10:00,88.77,88.88,88.75,88.84,49998.0,74.2586,74.3506,74.2419,74.3172,49998.0
2019-02-08 15:20:00,88.84,88.87,88.78,88.86,58703.0,74.3172,74.3423,74.267,74.3339,58703.0
2019-02-08 15:30:00,88.87,88.91,88.78,88.9,76642.0,74.3423,74.3757,74.267,74.3673,76642.0
2019-02-08 15:40:00,88.9,88.91,88.75,88.81,99670.0,74.3673,74.3757,74.2419,74.2921,99670.0
2019-02-08 15:50:00,88.81,89.04,88.79,89.03,294456.0,74.2921,74.4845,74.2753,74.4761,294456.0
2019-02-11 09:30:00,89.48,89.9,89.44,89.52,115373.0,74.8525,75.2039,74.8191,74.886,115373.0
2019-02-11 09:40:00,89.52,89.7,89.46,89.59,33677.0,74.886,75.0366,74.8358,74.9446,33677.0
2019-02-11 09:50:00,89.55,89.63,89.35,89.44,36963.0,74.9111,74.978,74.7438,74.8191,36963.0
2019-02-11 10:00:00,89.45,89.55,89.37,89.47,49955.0,74.8274,74.9111,74.7605,74.8442,49955.0
2019-02-11 10:10:00,89.45,89.57,89.33,89.48,46545.0,74.8274,74.9278,74.7271,74.8525,46545.0
2019-02-11 10:20:00,89.48,89.5,89.21,89.27,62481.0,74.8525,74.8693,74.6267,74.6769,62481.0
2019-02-11 10:30:00,89.28,89.29,89.14,89.24,58150.0,74.6852,74.6936,74.5681,74.6518,58150.0
2019-02-11 10:40:00,89.24,89.38,89.24,89.36,64190.0,74.6518,74.7689,74.6518,74.7522,64190.0
2019-02-11 10:50:00,89.34,89.47,89.29,89.31,78708.0,74.7354,74.8442,74.6936,74.7103,78708.0
2019-02-11 11:00:00,89.32,89.42,89.23,89.25,63377.0,74.7187,74.8023,74.6434,74.6601,63377.0
2019-02-11 11:10:00,89.25,89.45,89.23,89.45,51658.0,74.6601,74.8274,74.6434,74.8274,51658.0
2019-02-11 11:20:00,89.45,89.62,89.45,89.55,54988.0,74.8274,74.9696,74.8274,74.9111,54988.0
2019-02-11 11:30:00,89.54,89.54,89.29,89.51,72728.0,74.9027,74.9027,74.6936,74.8776,72728.0
2019-02-11 11:40:00,89.5,89.56,89.45,89.53,42918.0,74.8693,74.9195,74.8274,74.8944,42918.0
2019-02-11 11:50:00,89.53,89.53,89.38,89.4,47688.0,74.8944,74.8944,74.7689,74.7856,47688.0
2019-02-11 12:00:00,89.41,89.48,89.37,89.46,38157.0,74.794,74.8525,74.7605,74.8358,38157.0
2019-02-11 12:10:00,89.45,89.47,89.34,89.41,41665.0,74.8274,74.8442,74.7354,74.794,41665.0
2019-02-11 12:20:00,89.4,89.57,89.38,89.54,44337.0,74.7856,74.9278,74.7689,74.9027,44337.0
2019-02-11 12:30:00,89.54,89.58,89.41,89.41,41092.0,74.9027,74.9362,74.794,74.794,41092.0
2019-02-11 12:40:00,89.41,89.51,89.41,89.42,39463.0,74.794,74.8776,74.794,74.8023,39463.0
2019-02-11 12:50:00,89.44,89.5,89.37,89.5,33600.0,74.8191,74.8693,74.7605,74.8693,33600.0
2019-02-11 13:00:00,89.5,89.61,89.47,89.59,38729.0,74.8693,74.9613,74.8442,74.9446,38729.0
2019-02-11 13:10:00,89.58,89.58,89.49,89.54,35146.0,74.9362,74.9362,74.8609,74.9027,35146.0
2019-02-11 13:20:00,89.54,89.57,89.47,89.48,40501.0,74.9027,74.9278,74.8442,74.8525,40501.0
2019-02-11 13:30:00,89.49,89.64,89.49,89.61,60806.0,74.8609,74.9864,74.8609,74.9613,60806.0
2019-02-11 13:40:00,89.61,89.63,89.56,89.6,47334.0,74.9613,74.978,74.9195,74.9529,47334.0
2019-02-11 13:50:00,89.62,89.64,89.55,89.58,44938.0,74.9696,74.9864,74.9111,74.9362,44938.0
2019-02-11 14:00:00,89.57,89.6,89.51,89.56,51912.0,74.9278,74.9529,74.8776,74.9195,51912.0
2019-02-11 14:10:00,89.55,89.63,89.51,89.54,71036.0,74.9111,74.978,74.8776,74.9027,71036.0
2019-02-11 14:20:00,89.55,89.59,89.49,89.57,59594.0,74.9111,74.9446,74.8609,74.9278,59594.0
2019-02-11 14:30:00,89.58,89.61,89.52,89.53,42651.0,74.9362,74.9613,74.886,74.8944,42651.0
2019-02-11 14:40:00,89.52,89.6,89.47,89.48,51434.0,74.886,74.9529,74.8442,74.8525,51434.0
2019-02-11 14:50:00,89.48,89.53,89.47,89.49,62333.0,74.8525,74.8944,74.8442,74.8609,62333.0
2019-02-11 15:00:00,89.5,89.6,89.49,89.53,91950.0,74.8693,74.9529,74.8609,74.8944,91950.0
2019-02-11 15:10:00,89.54,89.58,89.48,89.51,108950.0,74.9027,74.9362,74.8525,74.8776,108950.0
2019-02-11 15:20:00,89.51,89.53,89.45,89.49,87694.0,74.8776,74.8944,74.8274,74.8609,87694.0
2019-02-11 15:30:00,89.5,89.5,89.34,89.47,105729.0,74.8693,74.8693,74.7354,74.8442,105729.0
2019-02-11 15:40:00,89.46,89.51,89.35,89.49,122627.0,74.8358,74.8776,74.7438,74.8609,122627.0
2019-02-11 15:50:00,89.48,89.7,89.47,89.56,288617.0,74.8525,75.0366,74.8442,74.9195,288617.0
2019-02-12 09:30:00,90.0,90.14,89.8,89.94,136779.0,75.2875,75.4046,75.1202,75.2373,136779.0
2019-02-12 09:40:00,89.92,89.96,89.49,89.56,54327.0,75.2206,75.2541,74.8609,74.9195,54327.0
2019-02-12 09:50:00,89.54,89.69,89.47,89.53,32071.0,74.9027,75.0282,74.8442,74.8944,32071.0
2019-02-12 10:00:00,89.57,89.8,89.55,89.68,58892.0,74.9278,75.1202,74.9111,75.0198,58892.0
2019-02-12 10:10:00,89.68,89.81,89.63,89.73,49076.0,75.0198,75.1286,74.978,75.0617,49076.0
2019-02-12 10:20:00,89.73,89.88,89.64,89.7,72580.0,75.0617,75.1871,74.9864,75.0366,72580.0
2019-02-12 10:30:00,89.7,89.71,89.38,89.56,108959.0,75.0366,75.0449,74.7689,74.9195,108959.0
2019-02-12 10:40:00,89.57,89.59,89.27,89.43,143106.0,74.9278,74.9446,74.6769,74.8107,143106.0
2019-02-12 10:50:00,89.44,89.83,89.4,89.81,124193.0,74.8191,75.1453,74.7856,75.1286,124193.0
2019-02-12 11:00:00,89.83,90.0,89.83,89.98,44151.0,75.1453,75.2875,75.1453,75.2708,44151.0
2019-02-12 11:10:00,89.99,90.1,89.94,90.0,85522.0,75.2792,75.3712,75.2373,75.2875,85522.0
2019-02-12 11:20:00,90.01,90.07,89.93,89.97,59875.0,75.2959,75.3461,75.229,75.2624,59875.0
2019-02-12 11:30:00,89.96,89.96,89.8,89.82,46974.0,75.2541,75.2541,75.1202,75.137,46974.0
2019-02-12 11:40:00,89.83,90.01,89.83,89.86,36557.0,75.1453,75.2959,75.1453,75.1704,36557.0
2019-02-12 11:50:00,89.87,90.06,89.85,90.02,41118.0,75.1788,75.3377,75.162,75.3043,41118.0
2019-02-12 12:00:00,90.02,90.05,89.97,90.0,34985.0,75.3043,75.3294,75.2624,75.2875,34985.0
2019-02-12 12:10:00,90.0,90.09,89.99,90.0,46782.0,75.2875,75.3628,75.2792,75.2875,46782.0
2019-02-12 12:20:00,90.0,90.11,89.99,90.0,36772.0,75.2875,75.3795,75.2792,75.2875,36772.0
2019-02-12 12:30:00,90.0,90.13,89.99,90.1,44624.0,75.2875,75.3963,75.2792,75.3712,44624.0
2019-02-12 12:40:00,90.09,90.09,90.0,90.03,43599.0,75.3628,75.3628,75.2875,75.3126,43599.0
2019-02-12 12:50:00,90.02,90.08,89.93,90.04,35782.0,75.3043,75.3545,75.229,75.321,35782.0
2019-02-12 13:00:00,90.06,90.1,90.01,90.07,35664.0,75.3377,75.3712,75.2959,75.3461,35664.0
2019-02-12 13:10:00,90.07,90.09,90.02,90.05,27437.0,75.3461,75.3628,75.3043,75.3294,27437.0
2019-02-12 13:20:00,90.04,90.14,90.02,90.13,38972.0,75.321,75.4046,75.3043,75.3963,38972.0
2019-02-12 13:30:00,90.13,90.29,90.12,90.29,48221.0,75.3963,75.5301,75.3879,75.5301,48221.0
2019-02-12 13:40:00,90.3,90.39,90.29,90.39,54447.0,75.5385,75.6138,75.5301,75.6138,54447.0
2019-02-12 13:50:00,90.39,90.44,90.36,90.42,55330.0,75.6138,75.6556,75.5887,75.6389,55330.0
2019-02-12 14:00:00,90.43,90.45,90.35,90.4,63442.0,75.6472,75.664,75.5803,75.6221,63442.0
2019-02-12 14:10:00,90.39,90.39,90.26,90.33,69115.0,75.6138,75.6138,75.505,75.5636,69115.0
2019-02-12 14:20:00,90.33,90.52,90.33,90.46,69399.0,75.5636,75.7225,75.5636,75.6723,69399.0
2019-02-12 14:30:00,90.47,90.47,90.31,90.35,45846.0,75.6807,75.6807,75.5469,75.5803,45846.0
2019-02-12 14:40:00,90.35,90.38,90.31,90.31,40345.0,75.5803,75.6054,75.5469,75.5469,40345.0
2019-02-12 14:50:00,90.31,90.34,90.25,90.25,52689.0,75.5469,75.5719,75.4967,75.4967,52689.0
2019-02-12 15:00:00,90.26,90.38,90.24,90.37,92533.0,75.505,75.6054,75.4883,75.597,92533.0
2019-02-12 15:10:00,90.37,90.44,90.34,90.35,68320.0,75.597,75.6556,75.5719,75.5803,68320.0
2019-02-12 15:20:00,90.35,90.42,90.34,90.39,53101.0,75.5803,75.6389,75.5719,75.6138,53101.0
2019-02-12 15:30:00,90.39,90.4,90.24,90.24,75222.0,75.6138,75.6221,75.4883,75.4883,75222.0
2019-02-12 15:40:00,90.24,90.27,90.2,90.23,106648.0,75.4883,75.5134,75.4548,75.4799,106648.0
2019-02-12 15:50:00,90.23,90.42,90.22,90.22,327429.0,75.4799,75.6389,75.4716,75.4716,327429.0
2019-02-13 09:30:00,90.76,90.95,90.35,90.39,169909.0,75.9233,76.0822,75.5803,75.6138,169909.0
2019-02-13 09:40:00,90.46,90.61,90.26,90.53,42493.0,75.6723,75.7978,75.505,75.7309,42493.0
2019-02-13 09:50:00,90.57,90.58,90.26,90.27,65016.0,75.7643,75.7727,75.505,75.5134,65016.0
2019-02-13 10:00:00,90.31,90.5,90.28,90.43,154195.0,75.5469,75.7058,75.5218,75.6472,154195.0
2019-02-13 10:10:00,90.48,90.54,90.33,90.43,69773.0,75.6891,75.7393,75.5636,75.6472,69773.0
2019-02-13 10:20:00,90.42,90.67,90.36,90.61,50350.0,75.6389,75.848,75.5887,75.7978,50350.0
2019-02-13 10:30:00,90.61,90.69,90.45,90.53,48969.0,75.7978,75.8647,75.664,75.7309,48969.0
2019-02-13 10:40:00,90.53,90.58,90.45,90.57,42923.0,75.7309,75.7727,75.664,75.7643,42923.0
2019-02-13 10:50:00,90.58,90.64,90.5,90.52,50661.0,75.7727,75.8229,75.7058,75.7225,50661.0
2019-02-13 11:00:00,90.54,90.67,90.51,90.61,42361.0,75.7393,75.848,75.7142,75.7978,42361.0
2019-02-13 11:10:00,90.6,90.63,90.47,90.47,63891.0,75.7894,75.8145,75.6807,75.6807,63891.0
2019-02-13 11:20:00,90.47,90.52,90.44,90.44,41898.0,75.6807,75.7225,75.6556,75.6556,41898.0
2019-02-13 11:30:00,90.45,90.45,90.2,90.27,76424.0,75.664,75.664,75.4548,75.5134,76424.0
2019-02-13 11:40:00,90.27,90.37,90.23,90.35,37215.0,75.5134,75.597,75.4799,75.5803,37215.0
2019-02-13 11:50:00,90.35,90.46,90.35,90.42,34613.0,75.5803,75.6723,75.5803,75.6389,34613.0
2019-02-13 12:00:00,90.41,90.5,90.41,90.41,29637.0,75.6305,75.7058,75.6305,75.6305,29637.0
2019-02-13 12:10:00,90.41,90.47,90.39,90.4,57836.0,75.6305,75.6807,75.6138,75.6221,57836.0
2019-02-13 12:20:00,90.4,90.4,90.24,90.29,46590.0,75.6221,75.6221,75.4883,75.5301,46590.0
2019-02-13 12:30:00,90.3,90.35,90.21,90.31,28773.0,75.5385,75.5803,75.4632,75.5469,28773.0
2019-02-13 12:40:00,90.28,90.41,90.26,90.34,61030.0,75.5218,75.6305,75.505,75.5719,61030.0
2019-02-13 12:50:00,90.35,90.35,90.26,90.29,21774.0,75.5803,75.5803,75.505,75.5301,21774.0
2019-02-13 13:00:00,90.28,90.34,90.26,90.29,30312.0,75.5218,75.5719,75.505,75.5301,30312.0
2019-02-13 13:10:00,90.28,90.35,90.26,90.32,32342.0,75.5218,75.5803,75.505,75.5552,32342.0
2019-02-13 13:20:00,90.32,90.48,90.3,90.44,45451.0,75.5552,75.6891,75.5385,75.6556,45451.0
2019-02-13 13:30:00,90.43,90.43,90.36,90.37,32425.0,75.6472,75.6472,75.5887,75.597,32425.0
2019-02-13 13:40:00,90.36,90.47,90.35,90.35,37016.0,75.5887,75.6807,75.5803,75.5803,37016.0
2019-02-13 13:50:00,90.35,90.37,90.28,90.36,43591.0,75.5803,75.597,75.5218,75.5887,43591.0
2019-02-13 14:00:00,90.36,90.47,90.35,90.47,76594.0,75.5887,75.6807,75.5803,75.6807,76594.0
2019-02-13 14:10:00,90.48,90.53,90.45,90.47,30002.0,75.6891,75.7309,75.664,75.6807,30002.0
2019-02-13 14:20:00,90.47,90.6,90.4,90.59,73829.0,75.6807,75.7894,75.6221,75.7811,73829.0
2019-02-13 14:30:00,90.6,90.68,90.53,90.66,35217.0,75.7894,75.8564,75.7309,75.8396,35217.0
2019-02-13 14:40:00,90.65,90.71,90.59,90.69,55196.0,75.8313,75.8815,75.7811,75.8647,55196.0
2019-02-13 14:50:00,90.69,90.8,90.65,90.65,55698.0,75.8647,75.9568,75.8313,75.8313,55698.0
2019-02-13 15:00:00,90.66,90.69,90.62,90.65,64070.0,75.8396,75.8647,75.8062,75.8313,64070.0
2019-02-13 15:10:00,90.64,90.72,90.57,90.71,85123.0,75.8229,75.8898,75.7643,75.8815,85123.0
2019-02-13 15:20:00,90.71,90.77,90.7,90.75,49912.0,75.8815,75.9317,75.8731,75.9149,49912.0
2019-02-13 15:30:00,90.75,90.82,90.73,90.78,94528.0,75.9149,75.9735,75.8982,75.94,94528.0
2019-02-13 15:40:00,90.79,90.82,90.54,90.64,101956.0,75.9484,75.9735,75.7393,75.8229,101956.0
2019-02-13 15:50:00,90.63,90.75,90.54,90.65,332813.0,75.8145,75.9149,75.7393,75.8313,332813.0
2019-02-14 09:30:00,90.84,90.94,90.54,90.67,146670.0,75.9902,76.0739,75.7393,75.848,146670.0
2019-02-14 09:40:00,90.7,90.85,90.56,90.69,120010.0,75.8731,75.9986,75.756,75.8647,120010.0
2019-02-14 09:50:00,90.68,90.87,90.59,90.81,94423.0,75.8564,76.0153,75.7811,75.9651,94423.0
2019-02-14 10:00:00,90.81,90.97,90.67,90.92,79539.0,75.9651,76.099,75.848,76.0571,79539.0
2019-02-14 10:10:00,90.93,91.16,90.9,91.08,99154.0,76.0655,76.2579,76.0404,76.191,99154.0
2019-02-14 10:20:00,91.07,91.27,91.06,91.15,180591.0,76.1826,76.3499,76.1742,76.2495,180591.0
2019-02-14 10:30:00,91.14,91.35,90.87,90.96,165373.0,76.2412,76.4168,76.0153,76.0906,165373.0
2019-02-14 10:40:00,90.97,91.18,90.97,91.06,103269.0,76.099,76.2746,76.099,76.1742,103269.0
2019-02-14 10:50:00,91.08,91.25,91.05,91.19,133759.0,76.191,76.3332,76.1659,76.283,133759.0
2019-02-14 11:00:00,91.19,91.41,91.09,91.34,152629.0,76.283,76.467,76.1993,76.4085,152629.0
2019-02-14 11:10:00,91.36,91.44,91.16,91.2,105452.0,76.4252,76.4921,76.2579,76.2914,105452.0
2019-02-14 11:20:00,91.19,91.21,91.06,91.13,45316.0,76.283,76.2997,76.1742,76.2328,45316.0
2019-02-14 11:30:00,91.14,91.22,91.02,91.18,53658.0,76.2412,76.3081,76.1408,76.2746,53658.0
2019-02-14 11:40:00,91.17,91.35,91.16,91.33,37044.0,76.2663,76.4168,76.2579,76.4001,37044.0
2019-02-14 11:50:00,91.33,91.33,91.24,91.28,42680.0,76.4001,76.4001,76.3248,76.3583,42680.0
2019-02-14 12:00:00,91.3,91.34,91.26,91.31,89968.0,76.375,76.4085,76.3416,76.3834,89968.0
2019-02-14 12:10:00,91.31,91.42,91.23,91.41,89797.0,76.3834,76.4754,76.3165,76.467,89797.0
2019-02-14 12:20:00,91.41,91.49,91.39,91.43,67158.0,76.467,76.534,76.4503,76.4838,67158.0
2019-02-14 12:30:00,91.45,91.63,91.39,91.55,112498.0,76.5005,76.6511,76.4503,76.5841,112498.0
2019-02-14 12:40:00,91.56,91.59,91.48,91.48,47836.0,76.5925,76.6176,76.5256,76.5256,47836.0
2019-02-14 12:50:00,91.48,91.54,91.45,91.46,32857.0,76.5256,76.5758,76.5005,76.5089,32857.0
2019-02-14 13:00:00,91.47,91.55,91.47,91.53,92027.0,76.5172,76.5841,76.5172,76.5674,92027.0
2019-02-14 13:10:00,91.53,91.54,91.4,91.47,57233.0,76.5674,76.5758,76.4587,76.5172,57233.0
2019-02-14 13:20:00,91.45,91.5,91.43,91.48,54503.0,76.5005,76.5423,76.4838,76.5256,54503.0
2019-02-14 13:30:00,91.48,91.54,91.47,91.5,77953.0,76.5256,76.5758,76.5172,76.5423,77953.0
2019-02-14 13:40:00,91.5,91.52,91.37,91.39,72303.0,76.5423,76.5591,76.4336,76.4503,72303.0
2019-02-14 13:50:00,91.38,91.4,91.33,91.37,54875.0,76.4419,76.4587,76.4001,76.4336,54875.0
2019-02-14 14:00:00,91.37,91.41,91.35,91.4,73416.0,76.4336,76.467,76.4168,76.4587,73416.0
2019-02-14 14:10:00,91.4,91.46,91.39,91.42,41442.0,76.4587,76.5089,76.4503,76.4754,41442.0
2019-02-14 14:20:00,91.41,91.48,91.38,91.44,35444.0,76.467,76.5256,76.4419,76.4921,35444.0
2019-02-14 14:30:00,91.43,91.44,91.35,91.39,41533.0,76.4838,76.4921,76.4168,76.4503,41533.0
2019-02-14 14:40:00,91.39,91.49,91.36,91.39,45242.0,76.4503,76.534,76.4252,76.4503,45242.0
2019-02-14 14:50:00,91.38,91.39,91.19,91.24,61479.0,76.4419,76.4503,76.283,76.3248,61479.0
2019-02-14 15:00:00,91.24,91.55,91.24,91.34,85573.0,76.3248,76.5841,76.3248,76.4085,85573.0
2019-02-14 15:10:00,91.36,91.39,91.26,91.34,81627.0,76.4252,76.4503,76.3416,76.4085,81627.0
2019-02-14 15:20:00,91.33,91.38,91.3,91.34,56340.0,76.4001,76.4419,76.375,76.4085,56340.0
2019-02-14 15:30:00,91.33,91.55,91.33,91.52,127007.0,76.4001,76.5841,76.4001,76.5591,127007.0
2019-02-14 15:40:00,91.52,91.52,91.32,91.33,150313.0,76.5591,76.5591,76.3917,76.4001,150313.0
2019-02-14 15:50:00,91.32,91.39,91.17,91.21,286486.0,76.3917,76.4503,76.2663,76.2997,286486.0
2019-02-15 09:30:00,91.96,92.2,91.53,91.55,443869.0,76.9271,77.1279,76.5674,76.5841,443869.0
2019-02-15 09:40:00,91.59,92.08,91.57,92.05,74252.0,76.6176,77.0275,76.6009,77.0024,74252.0
2019-02-15 09:50:00,92.05,92.05,91.68,91.75,74642.0,77.0024,77.0024,76.6929,76.7515,74642.0
2019-02-15 10:00:00,91.75,91.92,91.64,91.71,74400.0,76.7515,76.8937,76.6594,76.718,74400.0
2019-02-15 10:10:00,91.71,91.74,91.62,91.72,144002.0,76.718,76.7431,76.6427,76.7264,144002.0
2019-02-15 10:20:00,91.73,91.9,91.71,91.78,59452.0,76.7347,76.8769,76.718,76.7765,59452.0
2019-02-15 10:30:00,91.79,92.02,91.79,92.02,79726.0,76.7849,76.9773,76.7849,76.9773,79726.0
2019-02-15 10:40:00,92.0,92.05,91.88,91.93,132853.0,76.9606,77.0024,76.8602,76.902,132853.0
2019-02-15 10:50:00,91.92,91.93,91.8,91.86,63609.0,76.8937,76.902,76.7933,76.8435,63609.0
2019-02-15 11:00:00,91.86,92.03,91.85,91.96,71468.0,76.8435,76.9857,76.8351,76.9271,71468.0
2019-02-15 11:10:00,91.97,91.97,91.68,91.74,60508.0,76.9355,76.9355,76.6929,76.7431,60508.0
2019-02-15 11:20:00,91.73,92.01,91.64,92.01,122783.0,76.7347,76.9689,76.6594,76.9689,122783.0
2019-02-15 11:30:00,92.01,92.02,91.7,91.75,94569.0,76.9689,76.9773,76.7096,76.7515,94569.0
2019-02-15 11:40:00,91.75,91.9,91.75,91.85,67082.0,76.7515,76.8769,76.7515,76.8351,67082.0
2019-02-15 11:50:00,91.86,91.91,91.82,91.88,116348.0,76.8435,76.8853,76.81,76.8602,116348.0
2019-02-15 12:00:00,91.87,91.98,91.82,91.97,67648.0,76.8518,76.9439,76.81,76.9355,67648.0
2019-02-15 12:10:00,91.97,91.99,91.87,91.95,85068.0,76.9355,76.9522,76.8518,76.9188,85068.0
2019-02-15 12:20:00,91.95,91.96,91.88,91.89,149104.0,76.9188,76.9271,76.8602,76.8686,149104.0
2019-02-15 12:30:00,91.89,91.96,91.88,91.93,78857.0,76.8686,76.9271,76.8602,76.902,78857.0
2019-02-15 12:40:00,91.93,91.96,91.9,91.95,58641.0,76.902,76.9271,76.8769,76.9188,58641.0
2019-02-15 12:50:00,91.94,91.94,91.87,91.87,47871.0,76.9104,76.9104,76.8518,76.8518,47871.0
2019-02-15 13:00:00,91.88,91.93,91.88,91.9,51986.0,76.8602,76.902,76.8602,76.8769,51986.0
2019-02-15 13:10:00,91.9,91.99,91.9,91.99,47959.0,76.8769,76.9522,76.8769,76.9522,47959.0
2019-02-15 13:20:00,91.99,92.13,91.99,92.06,81526.0,76.9522,77.0693,76.9522,77.0108,81526.0
2019-02-15 13:30:00,92.05,92.1,92.05,92.07,37378.0,77.0024,77.0442,77.0024,77.0191,37378.0
2019-02-15 13:40:00,92.06,92.19,92.06,92.17,54282.0,77.0108,77.1195,77.0108,77.1028,54282.0
2019-02-15 13:50:00,92.17,92.23,92.12,92.13,81523.0,77.1028,77.153,77.061,77.0693,81523.0
2019-02-15 14:00:00,92.13,92.2,92.12,92.13,59359.0,77.0693,77.1279,77.061,77.0693,59359.0
2019-02-15 14:10:00,92.13,92.14,92.08,92.09,56175.0,77.0693,77.0777,77.0275,77.0359,56175.0
2019-02-15 14:20:00,92.09,92.13,92.05,92.06,81540.0,77.0359,77.0693,77.0024,77.0108,81540.0
2019-02-15 14:30:00,92.08,92.11,92.01,92.04,94085.0,77.0275,77.0526,76.9689,76.994,94085.0
2019-02-15 14:40:00,92.03,92.11,92.01,92.09,59975.0,76.9857,77.0526,76.9689,77.0359,59975.0
2019-02-15 14:50:00,92.09,92.17,92.06,92.1,64468.0,77.0359,77.1028,77.0108,77.0442,64468.0
2019-02-15 15:00:00,92.09,92.13,92.07,92.08,40827.0,77.0359,77.0693,77.0191,77.0275,40827.0
2019-02-15 15:10:00,92.08,92.08,91.95,91.96,69593.0,77.0275,77.0275,76.9188,76.9271,69593.0
2019-02-15 15:20:00,91.96,92.15,91.95,92.14,127662.0,76.9271,77.0861,76.9188,77.0777,127662.0
2019-02-15 15:30:00,92.14,92.25,92.09,92.25,146278.0,77.0777,77.1697,77.0359,77.1697,146278.0
2019-02-15 15:40:00,92.25,92.34,92.22,92.31,224509.0,77.1697,77.245,77.1446,77.2199,224509.0
2019-02-15 15:50:00,92.31,92.32,92.2,92.28,687189.0,77.2199,77.2283,77.1279,77.1948,687189.0
2019-02-19 09:30:00,93.22,94.59,93.16,93.2,388819.0,77.9811,79.1272,77.931,77.9644,388819.0
2019-02-19 09:40:00,93.19,93.72,92.92,93.61,260734.0,77.9561,78.3994,77.7302,78.3074,260734.0
2019-02-19 09:50:00,93.62,94.27,93.62,94.27,177333.0,78.3158,78.8595,78.3158,78.8595,177333.0
2019-02-19 10:00:00,94.25,94.28,94.04,94.08,179936.0,78.8428,78.8679,78.6671,78.7006,179936.0
2019-02-19 10:10:00,94.08,94.48,94.03,94.18,163036.0,78.7006,79.0352,78.6587,78.7842,163036.0
2019-02-19 10:20:00,94.19,94.31,93.95,94.2,130399.0,78.7926,78.893,78.5918,78.8009,130399.0
2019-02-19 10:30:00,94.2,94.21,93.39,93.4,163551.0,78.8009,78.8093,78.1234,78.1317,163551.0
2019-02-19 10:40:00,93.41,93.5,93.24,93.46,252078.0,78.1401,78.2154,77.9979,78.1819,252078.0
2019-02-19 10:50:00,93.45,93.45,93.06,93.22,221884.0,78.1736,78.1736,77.8473,77.9811,221884.0
2019-02-19 11:00:00,93.21,93.34,93.12,93.13,135554.0,77.9728,78.0815,77.8975,77.9059,135554.0
2019-02-19 11:10:00,93.12,93.3,93.06,93.09,140120.0,77.8975,78.0481,77.8473,77.8724,140120.0
2019-02-19 11:20:00,93.09,93.11,92.94,92.96,117072.0,77.8724,77.8891,77.7469,77.7637,117072.0
2019-02-19 11:30:00,92.97,93.28,92.94,93.0,109191.0,77.772,78.0313,77.7469,77.7971,109191.0
2019-02-19 11:40:00,92.98,93.05,92.87,92.88,89365.0,77.7804,77.8389,77.6884,77.6967,89365.0
2019-02-19 11:50:00,92.88,92.9,92.67,92.71,135019.0,77.6967,77.7135,77.5211,77.5545,135019.0
2019-02-19 12:00:00,92.71,92.74,92.48,92.72,144858.0,77.5545,77.5796,77.3621,77.5629,144858.0
2019-02-19 12:10:00,92.73,92.93,92.72,92.81,92896.0,77.5713,77.7386,77.5629,77.6382,92896.0
2019-02-19 12:20:00,92.81,92.87,92.73,92.86,71422.0,77.6382,77.6884,77.5713,77.68,71422.0
2019-02-19 12:30:00,92.85,92.86,92.73,92.78,68360.0,77.6716,77.68,77.5713,77.6131,68360.0
2019-02-19 12:40:00,92.78,93.01,92.77,92.99,132628.0,77.6131,77.8055,77.6047,77.7887,132628.0
2019-02-19 12:50:00,92.99,93.01,92.87,92.89,90465.0,77.7887,77.8055,77.6884,77.7051,90465.0
2019-02-19 13:00:00,92.88,92.89,92.77,92.79,69851.0,77.6967,77.7051,77.6047,77.6214,69851.0
2019-02-19 13:10:00,92.79,92.81,92.53,92.56,123348.0,77.6214,77.6382,77.4039,77.429,123348.0
2019-02-19 13:20:00,92.56,92.63,92.39,92.4,79764.0,77.429,77.4876,77.2868,77.2952,79764.0
2019-02-19 13:30:00,92.4,92.66,92.37,92.63,115267.0,77.2952,77.5127,77.2701,77.4876,115267.0
2019-02-19 13:40:00,92.64,92.83,92.55,92.74,174713.0,77.496,77.6549,77.4207,77.5796,174713.0
2019-02-19 13:50:00,92.75,92.79,92.64,92.65,56983.0,77.588,77.6214,77.496,77.5043,56983.0
2019-02-19 14:00:00,92.65,92.65,92.51,92.6,61536.0,77.5043,77.5043,77.3872,77.4625,61536.0
2019-02-19 14:10:00,92.61,92.65,92.55,92.56,60829.0,77.4709,77.5043,77.4207,77.429,60829.0
2019-02-19 14:20:00,92.56,92.56,92.34,92.35,101754.0,77.429,77.429,77.245,77.2534,101754.0
2019-02-19 14:30:00,92.35,92.5,92.34,92.42,86703.0,77.2534,77.3788,77.245,77.3119,86703.0
2019-02-19 14:40:00,92.43,92.59,92.41,92.52,75754.0,77.3203,77.4541,77.3036,77.3956,75754.0
2019-02-19 14:50:00,92.52,92.54,92.41,92.43,88135.0,77.3956,77.4123,77.3036,77.3203,88135.0
2019-02-19 15:00:00,92.43,92.44,92.34,92.35,111296.0,77.3203,77.3287,77.245,77.2534,111296.0
2019-02-19 15:10:00,92.36,92.64,92.3,92.63,113984.0,77.2617,77.496,77.2115,77.4876,113984.0
2019-02-19 15:20:00,92.62,92.63,92.32,92.32,105599.0,77.4792,77.4876,77.2283,77.2283,105599.0
2019-02-19 15:30:00,92.32,92.45,92.29,92.38,159309.0,77.2283,77.337,77.2032,77.2785,159309.0
2019-02-19 15:40:00,92.38,92.56,92.37,92.43,157291.0,77.2785,77.429,77.2701,77.3203,157291.0
2019-02-19 15:50:00,92.43,92.48,92.23,92.32,426097.0,77.3203,77.3621,77.153,77.2283,426097.0
2019-02-20 09:30:00,92.45,92.89,92.36,92.38,225538.0,77.337,77.7051,77.2617,77.2785,225538.0
2019-02-20 09:40:00,92.37,92.62,92.25,92.32,142416.0,77.2701,77.4792,77.1697,77.2283,142416.0
2019-02-20 09:50:00,92.31,92.67,92.29,92.52,71362.0,77.2199,77.5211,77.2032,77.3956,71362.0
2019-02-20 10:00:00,92.53,92.84,92.52,92.68,97567.0,77.4039,77.6633,77.3956,77.5294,97567.0
2019-02-20 10:10:00,92.68,92.7,92.45,92.59,79277.0,77.5294,77.5462,77.337,77.4541,79277.0
2019-02-20 10:20:00,92.57,92.59,92.38,92.47,70231.0,77.4374,77.4541,77.2785,77.3538,70231.0
2019-02-20 10:30:00,92.48,92.83,92.43,92.73,110476.0,77.3621,77.6549,77.3203,77.5713,110476.0
2019-02-20 10:40:00,92.73,92.78,92.52,92.61,62006.0,77.5713,77.6131,77.3956,77.4709,62006.0
2019-02-20 10:50:00,92.61,92.64,92.41,92.5,122540.0,77.4709,77.496,77.3036,77.3788,122540.0
2019-02-20 11:00:00,92.51,92.56,92.37,92.4,81446.0,77.3872,77.429,77.2701,77.2952,81446.0
2019-02-20 11:10:00,92.39,92.46,92.31,92.35,90899.0,77.2868,77.3454,77.2199,77.2534,90899.0
2019-02-20 11:20:00,92.36,92.56,92.32,92.5,50816.0,77.2617,77.429,77.2283,77.3788,50816.0
2019-02-20 11:30:00,92.51,92.56,92.42,92.56,54547.0,77.3872,77.429,77.3119,77.429,54547.0
2019-02-20 11:40:00,92.56,92.76,92.56,92.58,70022.0,77.429,77.5963,77.429,77.4458,70022.0
2019-02-20 11:50:00,92.56,92.69,92.54,92.63,93410.0,77.429,77.5378,77.4123,77.4876,93410.0
2019-02-20 12:00:00,92.66,92.67,92.48,92.52,42918.0,77.5127,77.5211,77.3621,77.3956,42918.0
2019-02-20 12:10:00,92.53,92.59,92.47,92.53,78750.0,77.4039,77.4541,77.3538,77.4039,78750.0
2019-02-20 12:20:00,92.53,92.53,92.28,92.34,64170.0,77.4039,77.4039,77.1948,77.245,64170.0
2019-02-20 12:30:00,92.35,92.5,92.32,92.49,63831.0,77.2534,77.3788,77.2283,77.3705,63831.0
2019-02-20 12:40:00,92.5,92.57,92.31,92.32,40855.0,77.3788,77.4374,77.2199,77.2283,40855.0
2019-02-20 12:50:00,92.3,92.41,92.21,92.41,52908.0,77.2115,77.3036,77.1363,77.3036,52908.0
2019-02-20 13:00:00,92.4,92.47,92.35,92.41,21553.0,77.2952,77.3538,77.2534,77.3036,21553.0
2019-02-20 13:10:00,92.41,92.47,92.39,92.42,26707.0,77.3036,77.3538,77.2868,77.3119,26707.0
2019-02-20 13:20:00,92.43,92.49,92.36,92.48,27785.0,77.3203,77.3705,77.2617,77.3621,27785.0
2019-02-20 13:30:00,92.49,92.62,92.48,92.59,43745.0,77.3705,77.4792,77.3621,77.4541,43745.0
2019-02-20 13:40:00,92.6,92.73,92.6,92.72,36557.0,77.4625,77.5713,77.4625,77.5629,36557.0
2019-02-20 13:50:00,92.72,92.87,92.69,92.81,48316.0,77.5629,77.6884,77.5378,77.6382,48316.0
2019-02-20 14:00:00,92.81,92.98,92.68,92.77,61903.0,77.6382,77.7804,77.5294,77.6047,61903.0
2019-02-20 14:10:00,92.79,92.84,92.66,92.68,112887.0,77.6214,77.6633,77.5127,77.5294,112887.0
2019-02-20 14:20:00,92.68,92.72,92.6,92.72,510181.0,77.5294,77.5629,77.4625,77.5629,510181.0
2019-02-20 14:30:00,92.71,92.94,92.7,92.76,76868.0,77.5545,77.7469,77.5462,77.5963,76868.0
2019-02-20 14:40:00,92.76,92.88,92.73,92.86,50218.0,77.5963,77.6967,77.5713,77.68,50218.0
2019-02-20 14:50:00,92.86,92.92,92.81,92.86,50364.0,77.68,77.7302,77.6382,77.68,50364.0
2019-02-20 15:00:00,92.87,92.87,92.74,92.78,43654.0,77.6884,77.6884,77.5796,77.6131,43654.0
2019-02-20 15:10:00,92.79,92.87,92.76,92.86,38977.0,77.6214,77.6884,77.5963,77.68,38977.0
2019-02-20 15:20:00,92.86,93.0,92.78,92.79,113569.0,77.68,77.7971,77.6131,77.6214,113569.0
2019-02-20 15:30:00,92.79,92.81,92.72,92.79,68797.0,77.6214,77.6382,77.5629,77.6214,68797.0
2019-02-20 15:40:00,92.79,92.83,92.67,92.67,120519.0,77.6214,77.6549,77.5211,77.5211,120519.0
2019-02-20 15:50:00,92.67,92.82,92.65,92.82,245093.0,77.5211,77.6465,77.5043,77.6465,245093.0
2019-02-21 09:30:00,92.67,92.89,92.37,92.53,165338.0,77.5211,77.7051,77.2701,77.4039,165338.0
2019-02-21 09:40:00,92.55,92.58,92.31,92.42,73251.0,77.4207,77.4458,77.2199,77.3119,73251.0
2019-02-21 09:50:00,92.4,92.52,92.35,92.49,86516.0,77.2952,77.3956,77.2534,77.3705,86516.0
2019-02-21 10:00:00,92.48,92.53,92.36,92.41,110805.0,77.3621,77.4039,77.2617,77.3036,110805.0
2019-02-21 10:10:00,92.42,92.58,92.37,92.54,86235.0,77.3119,77.4458,77.2701,77.4123,86235.0
2019-02-21 10:20:00,92.53,92.71,92.41,92.41,69172.0,77.4039,77.5545,77.3036,77.3036,69172.0
2019-02-21 10:30:00,92.44,92.53,92.34,92.36,41755.0,77.3287,77.4039,77.245,77.2617,41755.0
2019-02-21 10:40:00,92.35,92.4,92.23,92.27,48092.0,77.2534,77.2952,77.153,77.1864,48092.0
2019-02-21 10:50:00,92.27,92.38,92.21,92.36,46294.0,77.1864,77.2785,77.1363,77.2617,46294.0
2019-02-21 11:00:00,92.37,92.57,92.35,92.5,51925.0,77.2701,77.4374,77.2534,77.3788,51925.0
2019-02-21 11:10:00,92.51,92.58,92.42,92.58,47239.0,77.3872,77.4458,77.3119,77.4458,47239.0
2019-02-21 11:20:00,92.58,92.58,92.4,92.42,52463.0,77.4458,77.4458,77.2952,77.3119,52463.0
2019-02-21 11:30:00,92.44,92.46,92.3,92.39,33798.0,77.3287,77.3454,77.2115,77.2868,33798.0
2019-02-21 11:40:00,92.4,92.42,92.28,92.31,22540.0,77.2952,77.3119,77.1948,77.2199,22540.0
2019-02-21 11:50:00,92.3,92.57,92.29,92.5,39208.0,77.2115,77.4374,77.2032,77.3788,39208.0
2019-02-21 12:00:00,92.5,92.61,92.49,92.61,49587.0,77.3788,77.4709,77.3705,77.4709,49587.0
2019-02-21 12:10:00,92.61,92.66,92.58,92.62,44882.0,77.4709,77.5127,77.4458,77.4792,44882.0
2019-02-21 12:20:00,92.61,92.67,92.6,92.63,22741.0,77.4709,77.5211,77.4625,77.4876,22741.0
2019-02-21 12:30:00,92.63,92.71,92.6,92.62,27360.0,77.4876,77.5545,77.4625,77.4792,27360.0
2019-02-21 12:40:00,92.64,92.69,92.59,92.64,45473.0,77.496,77.5378,77.4541,77.496,45473.0
2019-02-21 12:50:00,92.65,92.72,92.64,92.7,23486.0,77.5043,77.5629,77.496,77.5462,23486.0
2019-02-21 13:00:00,92.71,92.73,92.61,92.64,26633.0,77.5545,77.5713,77.4709,77.496,26633.0
2019-02-21 13:10:00,92.65,92.69,92.6,92.66,20820.0,77.5043,77.5378,77.4625,77.5127,20820.0
2019-02-21 13:20:00,92.66,92.76,92.66,92.71,38755.0,77.5127,77.5963,77.5127,77.5545,38755.0
2019-02-21 13:30:00,92.7,92.7,92.62,92.63,23498.0,77.5462,77.5462,77.4792,77.4876,23498.0
2019-02-21 13:40:00,92.64,92.66,92.61,92.63,21444.0,77.496,77.5127,77.4709,77.4876,21444.0
2019-02-21 13:50:00,92.63,92.64,92.59,92.63,37369.0,77.4876,77.496,77.4541,77.4876,37369.0
2019-02-21 14:00:00,92.63,92.66,92.58,92.61,59383.0,77.4876,77.5127,77.4458,77.4709,59383.0
2019-02-21 14:10:00,92.62,92.62,92.5,92.53,73072.0,77.4792,77.4792,77.3788,77.4039,73072.0
2019-02-21 14:20:00,92.55,92.57,92.44,92.52,33640.0,77.4207,77.4374,77.3287,77.3956,33640.0
2019-02-21 14:30:00,92.52,92.57,92.51,92.52,60023.0,77.3956,77.4374,77.3872,77.3956,60023.0
2019-02-21 14:40:00,92.52,92.55,92.35,92.37,62592.0,77.3956,77.4207,77.2534,77.2701,62592.0
2019-02-21 14:50:00,92.36,92.36,92.23,92.26,53841.0,77.2617,77.2617,77.153,77.1781,53841.0
2019-02-21 15:00:00,92.24,92.37,92.23,92.35,50031.0,77.1614,77.2701,77.153,77.2534,50031.0
2019-02-21 15:10:00,92.34,92.39,92.3,92.31,48390.0,77.245,77.2868,77.2115,77.2199,48390.0
2019-02-21 15:20:00,92.31,92.35,92.24,92.27,58703.0,77.2199,77.2534,77.1614,77.1864,58703.0
2019-02-21 15:30:00,92.26,92.32,92.12,92.29,96725.0,77.1781,77.2283,77.061,77.2032,96725.0
2019-02-21 15:40:00,92.3,92.45,92.25,92.45,109000.0,77.2115,77.337,77.1697,77.337,109000.0
2019-02-21 15:50:00,92.45,92.71,92.41,92.64,332203.0,77.337,77.5545,77.3036,77.496,332203.0
2019-02-22 09:30:00,93.0,93.33,92.94,93.17,164080.0,77.7971,78.0732,77.7469,77.9393,164080.0
2019-02-22 09:40:00,93.11,93.16,92.98,93.13,51204.0,77.8891,77.931,77.7804,77.9059,51204.0
2019-02-22 09:50:00,93.11,93.21,93.05,93.21,43325.0,77.8891,77.9728,77.8389,77.9728,43325.0
2019-02-22 10:00:00,93.2,93.33,93.08,93.08,70661.0,77.9644,78.0732,77.864,77.864,70661.0
2019-02-22 10:10:00,93.08,93.2,93.0,93.12,88333.0,77.864,77.9644,77.7971,77.8975,88333.0
2019-02-22 10:20:00,93.11,93.27,93.1,93.2,78564.0,77.8891,78.023,77.8808,77.9644,78564.0
2019-02-22 10:30:00,93.2,93.57,93.19,93.57,151859.0,77.9644,78.2739,77.9561,78.2739,151859.0
2019-02-22 10:40:00,93.56,93.59,93.33,93.34,93595.0,78.2656,78.2907,78.0732,78.0815,93595.0
2019-02-22 10:50:00,93.34,93.5,93.29,93.36,86752.0,78.0815,78.2154,78.0397,78.0983,86752.0
2019-02-22 11:00:00,93.36,93.37,93.2,93.24,52673.0,78.0983,78.1066,77.9644,77.9979,52673.0
2019-02-22 11:10:00,93.23,93.53,93.23,93.52,68630.0,77.9895,78.2405,77.9895,78.2321,68630.0
2019-02-22 11:20:00,93.52,93.53,93.43,93.44,58868.0,78.2321,78.2405,78.1568,78.1652,58868.0
2019-02-22 11:30:00,93.42,93.7,93.39,93.69,93328.0,78.1485,78.3827,78.1234,78.3743,93328.0
2019-02-22 11:40:00,93.68,93.72,93.51,93.66,58731.0,78.366,78.3994,78.2237,78.3492,58731.0
2019-02-22 11:50:00,93.66,93.72,93.62,93.69,84355.0,78.3492,78.3994,78.3158,78.3743,84355.0
2019-02-22 12:00:00,93.69,93.8,93.64,93.68,59200.0,78.3743,78.4663,78.3325,78.366,59200.0
2019-02-22 12:10:00,93.68,93.68,93.54,93.55,43292.0,78.366,78.366,78.2488,78.2572,43292.0
2019-02-22 12:20:00,93.55,93.57,93.49,93.5,49121.0,78.2572,78.2739,78.207,78.2154,49121.0
2019-02-22 12:30:00,93.5,93.64,93.49,93.63,53854.0,78.2154,78.3325,78.207,78.3241,53854.0
2019-02-22 12:40:00,93.62,93.69,93.56,93.58,50356.0,78.3158,78.3743,78.2656,78.2823,50356.0
2019-02-22 12:50:00,93.58,93.58,93.45,93.49,55418.0,78.2823,78.2823,78.1736,78.207,55418.0
2019-02-22 13:00:00,93.5,93.5,93.36,93.38,53156.0,78.2154,78.2154,78.0983,78.115,53156.0
2019-02-22 13:10:00,93.38,93.45,93.34,93.42,41222.0,78.115,78.1736,78.0815,78.1485,41222.0
2019-02-22 13:20:00,93.41,93.42,93.36,93.37,38521.0,78.1401,78.1485,78.0983,78.1066,38521.0
2019-02-22 13:30:00,93.37,93.38,93.27,93.35,54076.0,78.1066,78.115,78.023,78.0899,54076.0
2019-02-22 13:40:00,93.36,93.42,93.33,93.4,40563.0,78.0983,78.1485,78.0732,78.1317,40563.0
2019-02-22 13:50:00,93.41,93.41,93.3,93.34,58891.0,78.1401,78.1401,78.0481,78.0815,58891.0
2019-02-22 14:00:00,93.33,93.42,93.33,93.41,44254.0,78.0732,78.1485,78.0732,78.1401,44254.0
2019-02-22 14:10:00,93.42,93.49,93.33,93.34,51618.0,78.1485,78.207,78.0732,78.0815,51618.0
2019-02-22 14:20:00,93.34,93.35,93.3,93.34,49426.0,78.0815,78.0899,78.0481,78.0815,49426.0
2019-02-22 14:30:00,93.35,93.45,93.3,93.41,138445.0,78.0899,78.1736,78.0481,78.1401,138445.0
2019-02-22 14:40:00,93.41,93.49,93.33,93.44,79723.0,78.1401,78.207,78.0732,78.1652,79723.0
2019-02-22 14:50:00,93.44,93.52,93.39,93.4,71564.0,78.1652,78.2321,78.1234,78.1317,71564.0
2019-02-22 15:00:00,93.4,93.52,93.39,93.51,70678.0,78.1317,78.2321,78.1234,78.2237,70678.0
2019-02-22 15:10:00,93.52,93.55,93.49,93.55,61269.0,78.2321,78.2572,78.207,78.2572,61269.0
2019-02-22 15:20:00,93.55,93.67,93.54,93.62,101212.0,78.2572,78.3576,78.2488,78.3158,101212.0
2019-02-22 15:30:00,93.62,93.67,93.5,93.56,100212.0,78.3158,78.3576,78.2154,78.2656,100212.0
2019-02-22 15:40:00,93.56,93.68,93.53,93.61,149801.0,78.2656,78.366,78.2405,78.3074,149801.0
2019-02-22 15:50:00,93.61,93.83,93.58,93.75,367957.0,78.3074,78.4914,78.2823,78.4245,367957.0
2019-02-25 09:30:00,93.92,94.06,93.05,93.12,335608.0,78.5667,78.6838,77.8389,77.8975,335608.0
2019-02-25 09:40:00,93.16,93.16,92.8,92.83,194607.0,77.931,77.931,77.6298,77.6549,194607.0
2019-02-25 09:50:00,92.83,92.98,92.65,92.69,111854.0,77.6549,77.7804,77.5043,77.5378,111854.0
2019-02-25 10:00:00,92.7,93.03,92.64,92.84,112706.0,77.5462,77.8222,77.496,77.6633,112706.0
2019-02-25 10:10:00,92.85,92.87,92.42,92.49,134509.0,77.6716,77.6884,77.3119,77.3705,134509.0
2019-02-25 10:20:00,92.48,92.58,92.38,92.54,516951.0,77.3621,77.4458,77.2785,77.4123,516951.0
2019-02-25 10:30:00,92.54,92.71,92.33,92.68,119987.0,77.4123,77.5545,77.2366,77.5294,119987.0
2019-02-25 10:40:00,92.67,92.86,92.66,92.74,133492.0,77.5211,77.68,77.5127,77.5796,133492.0
2019-02-25 10:50:00,92.75,93.06,92.75,93.05,119797.0,77.588,77.8473,77.588,77.8389,119797.0
2019-02-25 11:00:00,93.05,93.05,92.95,92.98,144488.0,77.8389,77.8389,77.7553,77.7804,144488.0
2019-02-25 11:10:00,93.0,93.12,92.88,92.97,113640.0,77.7971,77.8975,77.6967,77.772,113640.0
2019-02-25 11:20:00,92.97,92.97,92.68,92.73,63713.0,77.772,77.772,77.5294,77.5713,63713.0
2019-02-25 11:30:00,92.72,92.83,92.67,92.71,98406.0,77.5629,77.6549,77.5211,77.5545,98406.0
2019-02-25 11:40:00,92.7,92.82,92.61,92.78,59555.0,77.5462,77.6465,77.4709,77.6131,59555.0
2019-02-25 11:50:00,92.78,92.87,92.78,92.81,41686.0,77.6131,77.6884,77.6131,77.6382,41686.0
2019-02-25 12:00:00,92.81,92.92,92.8,92.9,48100.0,77.6382,77.7302,77.6298,77.7135,48100.0
2019-02-25 12:10:00,92.89,93.0,92.8,92.96,190719.0,77.7051,77.7971,77.6298,77.7637,190719.0
2019-02-25 12:20:00,92.95,92.97,92.82,92.91,256668.0,77.7553,77.772,77.6465,77.7218,256668.0
2019-02-25 12:30:00,92.91,92.91,92.83,92.87,75618.0,77.7218,77.7218,77.6549,77.6884,75618.0
2019-02-25 12:40:00,92.88,92.93,92.74,92.75,69164.0,77.6967,77.7386,77.5796,77.588,69164.0
2019-02-25 12:50:00,92.75,92.8,92.61,92.63,1005310.0,77.588,77.6298,77.4709,77.4876,1005310.0
2019-02-25 13:00:00,92.63,92.75,92.61,92.69,108714.0,77.4876,77.588,77.4709,77.5378,108714.0
2019-02-25 13:10:00,92.7,92.82,92.7,92.7,44868.0,77.5462,77.6465,77.5462,77.5462,44868.0
2019-02-25 13:20:00,92.69,92.77,92.65,92.71,28050.0,77.5378,77.6047,77.5043,77.5545,28050.0
2019-02-25 13:30:00,92.7,92.71,92.53,92.53,86596.0,77.5462,77.5545,77.4039,77.4039,86596.0
2019-02-25 13:40:00,92.54,92.56,92.46,92.48,56180.0,77.4123,77.429,77.3454,77.3621,56180.0
2019-02-25 13:50:00,92.48,92.52,92.45,92.48,33923.0,77.3621,77.3956,77.337,77.3621,33923.0
2019-02-25 14:00:00,92.48,92.54,92.47,92.54,35215.0,77.3621,77.4123,77.3538,77.4123,35215.0
2019-02-25 14:10:00,92.53,92.58,92.5,92.51,43918.0,77.4039,77.4458,77.3788,77.3872,43918.0
2019-02-25 14:20:00,92.5,92.51,92.42,92.47,32817.0,77.3788,77.3872,77.3119,77.3538,32817.0
2019-02-25 14:30:00,92.47,92.55,92.46,92.55,44574.0,77.3538,77.4207,77.3454,77.4207,44574.0
2019-02-25 14:40:00,92.55,92.64,92.55,92.64,35032.0,77.4207,77.496,77.4207,77.496,35032.0
2019-02-25 14:50:00,92.64,92.67,92.59,92.64,46048.0,77.496,77.5211,77.4541,77.496,46048.0
2019-02-25 15:00:00,92.64,92.67,92.54,92.54,58815.0,77.496,77.5211,77.4123,77.4123,58815.0
2019-02-25 15:10:00,92.55,92.55,92.4,92.41,63103.0,77.4207,77.4207,77.2952,77.3036,63103.0
2019-02-25 15:20:00,92.4,92.43,92.28,92.29,79875.0,77.2952,77.3203,77.1948,77.2032,79875.0
2019-02-25 15:30:00,92.29,92.44,92.29,92.42,95186.0,77.2032,77.3287,77.2032,77.3119,95186.0
2019-02-25 15:40:00,92.42,92.52,92.33,92.33,117969.0,77.3119,77.3956,77.2366,77.2366,117969.0
2019-02-25 15:50:00,92.34,92.36,92.17,92.22,414640.0,77.245,77.2617,77.1028,77.1446,414640.0
2019-02-26 09:30:00,92.25,92.45,91.9,91.93,148593.0,77.1697,77.337,76.8769,76.902,148593.0
2019-02-26 09:40:00,91.97,92.31,91.94,92.13,68535.0,76.9355,77.2199,76.9104,77.0693,68535.0
2019-02-26 09:50:00,92.1,92.19,91.97,91.97,56366.0,77.0442,77.1195,76.9355,76.9355,56366.0
2019-02-26 10:00:00,91.98,92.3,91.92,92.29,66670.0,76.9439,77.2115,76.8937,77.2032,66670.0
2019-02-26 10:10:00,92.3,92.38,92.14,92.17,49049.0,77.2115,77.2785,77.0777,77.1028,49049.0
2019-02-26 10:20:00,92.19,92.33,92.05,92.08,46674.0,77.1195,77.2366,77.0024,77.0275,46674.0
2019-02-26 10:30:00,92.07,92.08,91.8,91.84,83553.0,77.0191,77.0275,76.7933,76.8267,83553.0
2019-02-26 10:40:00,91.84,91.92,91.64,91.68,80372.0,76.8267,76.8937,76.6594,76.6929,80372.0
2019-02-26 10:50:00,91.69,91.74,91.47,91.5,68796.0,76.7013,76.7431,76.5172,76.5423,68796.0
2019-02-26 11:00:00,91.5,91.66,91.48,91.63,69403.0,76.5423,76.6762,76.5256,76.6511,69403.0
2019-02-26 11:10:00,91.61,91.82,91.59,91.74,58921.0,76.6343,76.81,76.6176,76.7431,58921.0
2019-02-26 11:20:00,91.75,91.81,91.6,91.65,60238.0,76.7515,76.8016,76.626,76.6678,60238.0
2019-02-26 11:30:00,91.65,91.71,91.52,91.52,116648.0,76.6678,76.718,76.5591,76.5591,116648.0
2019-02-26 11:40:00,91.53,91.55,91.4,91.45,46223.0,76.5674,76.5841,76.4587,76.5005,46223.0
2019-02-26 11:50:00,91.46,91.57,91.45,91.46,63615.0,76.5089,76.6009,76.5005,76.5089,63615.0
2019-02-26 12:00:00,91.45,91.5,91.42,91.47,58561.0,76.5005,76.5423,76.4754,76.5172,58561.0
2019-02-26 12:10:00,91.46,91.59,91.42,91.56,53880.0,76.5089,76.6176,76.4754,76.5925,53880.0
2019-02-26 12:20:00,91.54,91.55,91.42,91.44,65124.0,76.5758,76.5841,76.4754,76.4921,65124.0
2019-02-26 12:30:00,91.45,91.49,91.37,91.4,46265.0,76.5005,76.534,76.4336,76.4587,46265.0
2019-02-26 12:40:00,91.4,91.54,91.37,91.54,57829.0,76.4587,76.5758,76.4336,76.5758,57829.0
2019-02-26 12:50:00,91.54,91.56,91.44,91.46,53816.0,76.5758,76.5925,76.4921,76.5089,53816.0
2019-02-26 13:00:00,91.46,91.49,91.33,91.37,100702.0,76.5089,76.534,76.4001,76.4336,100702.0
2019-02-26 13:10:00,91.39,91.45,91.33,91.45,50466.0,76.4503,76.5005,76.4001,76.5005,50466.0
2019-02-26 13:20:00,91.45,91.46,91.4,91.41,58897.0,76.5005,76.5089,76.4587,76.467,58897.0
2019-02-26 13:30:00,91.41,91.44,91.33,91.38,61741.0,76.467,76.4921,76.4001,76.4419,61741.0
2019-02-26 13:40:00,91.39,91.47,91.35,91.44,67870.0,76.4503,76.5172,76.4168,76.4921,67870.0
2019-02-26 13:50:00,91.44,91.48,91.39,91.45,49267.0,76.4921,76.5256,76.4503,76.5005,49267.0
2019-02-26 14:00:00,91.46,91.54,91.38,91.39,77969.0,76.5089,76.5758,76.4419,76.4503,77969.0
2019-02-26 14:10:00,91.39,91.45,91.38,91.45,48606.0,76.4503,76.5005,76.4419,76.5005,48606.0
2019-02-26 14:20:00,91.45,91.51,91.39,91.49,53962.0,76.5005,76.5507,76.4503,76.534,53962.0
2019-02-26 14:30:00,91.49,91.63,91.49,91.57,64234.0,76.534,76.6511,76.534,76.6009,64234.0
2019-02-26 14:40:00,91.58,91.61,91.54,91.56,52620.0,76.6092,76.6343,76.5758,76.5925,52620.0
2019-02-26 14:50:00,91.56,91.66,91.54,91.64,66292.0,76.5925,76.6762,76.5758,76.6594,66292.0
2019-02-26 15:00:00,91.64,91.71,91.6,91.7,78437.0,76.6594,76.718,76.626,76.7096,78437.0
2019-02-26 15:10:00,91.7,91.71,91.62,91.66,57347.0,76.7096,76.718,76.6427,76.6762,57347.0
2019-02-26 15:20:00,91.65,91.72,91.55,91.58,91054.0,76.6678,76.7264,76.5841,76.6092,91054.0
2019-02-26 15:30:00,91.57,91.66,91.47,91.48,109875.0,76.6009,76.6762,76.5172,76.5256,109875.0
2019-02-26 15:40:00,91.48,91.5,91.36,91.36,214323.0,76.5256,76.5423,76.4252,76.4252,214323.0
2019-02-26 15:50:00,91.36,91.51,91.21,91.29,511087.0,76.4252,76.5507,76.2997,76.3666,511087.0
2019-02-27 09:30:00,91.0,91.23,90.63,91.2,116200.0,76.1241,76.3165,75.8145,76.2914,116200.0
2019-02-27 09:40:00,91.18,91.39,91.17,91.32,106236.0,76.2746,76.4503,76.2663,76.3917,106236.0
2019-02-27 09:50:00,91.35,91.37,91.09,91.09,67505.0,76.4168,76.4336,76.1993,76.1993,67505.0
2019-02-27 10:00:00,91.08,91.16,91.03,91.11,60108.0,76.191,76.2579,76.1492,76.2161,60108.0
2019-02-27 10:10:00,91.1,91.13,90.7,90.77,77915.0,76.2077,76.2328,75.8731,75.9317,77915.0
2019-02-27 10:20:00,90.78,90.81,90.57,90.76,83366.0,75.94,75.9651,75.7643,75.9233,83366.0
2019-02-27 10:30:00,90.75,90.77,90.64,90.74,109686.0,75.9149,75.9317,75.8229,75.9066,109686.0
2019-02-27 10:40:00,90.76,90.79,90.67,90.7,69031.0,75.9233,75.9484,75.848,75.8731,69031.0
2019-02-27 10:50:00,90.7,90.75,90.64,90.69,95150.0,75.8731,75.9149,75.8229,75.8647,95150.0
2019-02-27 11:00:00,90.69,90.95,90.66,90.95,92588.0,75.8647,76.0822,75.8396,76.0822,92588.0
2019-02-27 11:10:00,90.95,90.98,90.72,90.79,100204.0,76.0822,76.1073,75.8898,75.9484,100204.0
2019-02-27 11:20:00,90.79,90.9,90.74,90.85,190721.0,75.9484,76.0404,75.9066,75.9986,190721.0
2019-02-27 11:30:00,90.85,90.92,90.79,90.9,108073.0,75.9986,76.0571,75.9484,76.0404,108073.0
2019-02-27 11:40:00,90.92,90.92,90.82,90.9,50887.0,76.0571,76.0571,75.9735,76.0404,50887.0
2019-02-27 11:50:00,90.91,91.09,90.89,91.07,312065.0,76.0488,76.1993,76.032,76.1826,312065.0
2019-02-27 12:00:00,91.08,91.23,91.06,91.21,62300.0,76.191,76.3165,76.1742,76.2997,62300.0
2019-02-27 12:10:00,91.22,91.27,91.11,91.14,63131.0,76.3081,76.3499,76.2161,76.2412,63131.0
2019-02-27 12:20:00,91.15,91.2,91.1,91.17,43871.0,76.2495,76.2914,76.2077,76.2663,43871.0
2019-02-27 12:30:00,91.17,91.22,91.13,91.19,37826.0,76.2663,76.3081,76.2328,76.283,37826.0
2019-02-27 12:40:00,91.19,91.24,91.15,91.18,38447.0,76.283,76.3248,76.2495,76.2746,38447.0
2019-02-27 12:50:00,91.16,91.19,91.1,91.13,133466.0,76.2579,76.283,76.2077,76.2328,133466.0
2019-02-27 13:00:00,91.14,91.22,91.1,91.19,77407.0,76.2412,76.3081,76.2077,76.283,77407.0
2019-02-27 13:10:00,91.19,91.19,91.08,91.1,72347.0,76.283,76.283,76.191,76.2077,72347.0
2019-02-27 13:20:00,91.1,91.11,91.02,91.05,48403.0,76.2077,76.2161,76.1408,76.1659,48403.0
2019-02-27 13:30:00,91.05,91.08,91.0,91.03,72421.0,76.1659,76.191,76.1241,76.1492,72421.0
2019-02-27 13:40:00,91.03,91.03,90.99,91.01,113484.0,76.1492,76.1492,76.1157,76.1324,113484.0
2019-02-27 13:50:00,91.01,91.1,90.98,91.09,60357.0,76.1324,76.2077,76.1073,76.1993,60357.0
2019-02-27 14:00:00,91.09,91.1,91.02,91.06,57614.0,76.1993,76.2077,76.1408,76.1742,57614.0
2019-02-27 14:10:00,91.06,91.11,91.04,91.07,91406.0,76.1742,76.2161,76.1575,76.1826,91406.0
2019-02-27 14:20:00,91.08,91.09,90.97,90.99,48528.0,76.191,76.1993,76.099,76.1157,48528.0
2019-02-27 14:30:00,90.99,91.06,90.98,91.03,155016.0,76.1157,76.1742,76.1073,76.1492,155016.0
2019-02-27 14:40:00,91.03,91.07,90.98,91.01,213255.0,76.1492,76.1826,76.1073,76.1324,213255.0
2019-02-27 14:50:00,91.0,91.06,90.98,91.0,174736.0,76.1241,76.1742,76.1073,76.1241,174736.0
2019-02-27 15:00:00,91.01,91.1,90.98,91.09,161652.0,76.1324,76.2077,76.1073,76.1993,161652.0
2019-02-27 15:10:00,91.09,91.15,90.98,90.98,136051.0,76.1993,76.2495,76.1073,76.1073,136051.0
2019-02-27 15:20:00,90.96,90.97,90.85,90.85,125049.0,76.0906,76.099,75.9986,75.9986,125049.0
2019-02-27 15:30:00,90.85,90.88,90.8,90.85,269301.0,75.9986,76.0237,75.9568,75.9986,269301.0
2019-02-27 15:40:00,90.85,90.87,90.79,90.84,515191.0,75.9986,76.0153,75.9484,75.9902,515191.0
2019-02-27 15:50:00,90.85,90.99,90.82,90.9,612955.0,75.9986,76.1157,75.9735,76.0404,612955.0
2019-02-28 09:30:00,90.93,91.28,90.77,91.02,160347.0,76.0655,76.3583,75.9317,76.1408,160347.0
2019-02-28 09:40:00,91.01,91.04,90.91,91.01,265925.0,76.1324,76.1575,76.0488,76.1324,265925.0
2019-02-28 09:50:00,91.0,91.03,90.9,90.97,215758.0,76.1241,76.1492,76.0404,76.099,215758.0
2019-02-28 10:00:00,90.98,91.07,90.94,91.02,302483.0,76.1073,76.1826,76.0739,76.1408,302483.0
2019-02-28 10:10:00,91.01,91.23,90.98,91.09,298295.0,76.1324,76.3165,76.1073,76.1993,298295.0
2019-02-28 10:20:00,91.08,91.14,91.06,91.09,516136.0,76.191,76.2412,76.1742,76.1993,516136.0
2019-02-28 10:30:00,91.09,91.18,91.0,91.15,360618.0,76.1993,76.2746,76.1241,76.2495,360618.0
2019-02-28 10:40:00,91.15,91.25,91.1,91.14,208061.0,76.2495,76.3332,76.2077,76.2412,208061.0
2019-02-28 10:50:00,91.14,91.16,91.0,91.15,587816.0,76.2412,76.2579,76.1241,76.2495,587816.0
2019-02-28 11:00:00,91.14,91.2,90.98,90.98,1881508.0,76.2412,76.2914,76.1073,76.1073,1881508.0
2019-02-28 11:10:00,90.98,91.15,90.95,91.11,245725.0,76.1073,76.2495,76.0822,76.2161,245725.0
2019-02-28 11:20:00,91.11,91.11,90.99,91.06,238262.0,76.2161,76.2161,76.1157,76.1742,238262.0
2019-02-28 11:30:00,91.05,91.17,91.02,91.14,256542.0,76.1659,76.2663,76.1408,76.2412,256542.0
2019-02-28 11:40:00,91.14,91.23,91.06,91.07,170515.0,76.2412,76.3165,76.1742,76.1826,170515.0
2019-02-28 11:50:00,91.08,91.11,91.0,91.04,195167.0,76.191,76.2161,76.1241,76.1575,195167.0
2019-02-28 12:00:00,91.04,91.11,91.0,91.08,153675.0,76.1575,76.2161,76.1241,76.191,153675.0
2019-02-28 12:10:00,91.09,91.12,91.06,91.1,99904.0,76.1993,76.2244,76.1742,76.2077,99904.0
2019-02-28 12:20:00,91.1,91.25,91.09,91.17,244602.0,76.2077,76.3332,76.1993,76.2663,244602.0
2019-02-28 12:30:00,91.18,91.19,91.1,91.13,68817.0,76.2746,76.283,76.2077,76.2328,68817.0
2019-02-28 12:40:00,91.13,91.18,91.0,91.08,485820.0,76.2328,76.2746,76.1241,76.191,485820.0
2019-02-28 12:50:00,91.08,91.11,91.02,91.1,78642.0,76.191,76.2161,76.1408,76.2077,78642.0
2019-02-28 13:00:00,91.1,91.19,91.1,91.17,47895.0,76.2077,76.283,76.2077,76.2663,47895.0
2019-02-28 13:10:00,91.17,91.21,91.15,91.2,126466.0,76.2663,76.2997,76.2495,76.2914,126466.0
2019-02-28 13:20:00,91.2,91.21,91.15,91.15,40444.0,76.2914,76.2997,76.2495,76.2495,40444.0
2019-02-28 13:30:00,91.15,91.2,91.11,91.19,66174.0,76.2495,76.2914,76.2161,76.283,66174.0
2019-02-28 13:40:00,91.19,91.19,91.1,91.11,67774.0,76.283,76.283,76.2077,76.2161,67774.0
2019-02-28 13:50:00,91.11,91.12,91.01,91.05,75647.0,76.2161,76.2244,76.1324,76.1659,75647.0
2019-02-28 14:00:00,91.05,91.09,91.02,91.03,85022.0,76.1659,76.1993,76.1408,76.1492,85022.0
2019-02-28 14:10:00,91.03,91.03,90.91,90.91,66780.0,76.1492,76.1492,76.0488,76.0488,66780.0
2019-02-28 14:20:00,90.91,91.0,90.91,90.99,92963.0,76.0488,76.1241,76.0488,76.1157,92963.0
2019-02-28 14:30:00,91.0,91.01,90.94,90.94,70760.0,76.1241,76.1324,76.0739,76.0739,70760.0
2019-02-28 14:40:00,90.94,90.95,90.88,90.89,93324.0,76.0739,76.0822,76.0237,76.032,93324.0
2019-02-28 14:50:00,90.9,90.9,90.79,90.81,90633.0,76.0404,76.0404,75.9484,75.9651,90633.0
2019-02-28 15:00:00,90.82,90.83,90.67,90.68,142107.0,75.9735,75.9818,75.848,75.8564,142107.0
2019-02-28 15:10:00,90.67,90.79,90.5,90.57,374140.0,75.848,75.9484,75.7058,75.7643,374140.0
2019-02-28 15:20:00,90.57,90.69,90.55,90.66,161630.0,75.7643,75.8647,75.7476,75.8396,161630.0
2019-02-28 15:30:00,90.66,90.78,90.65,90.73,165114.0,75.8396,75.94,75.8313,75.8982,165114.0
2019-02-28 15:40:00,90.72,90.73,90.44,90.46,342004.0,75.8898,75.8982,75.6556,75.6723,342004.0
2019-02-28 15:50:00,90.46,90.62,90.39,90.51,776654.0,75.6723,75.8062,75.6138,75.7142,776654.0
2019-03-01 09:30:00,91.18,91.44,91.09,91.18,135506.0,76.2746,76.4921,76.1993,76.2746,135506.0
2019-03-01 09:40:00,91.18,91.32,91.03,91.2,196896.0,76.2746,76.3917,76.1492,76.2914,196896.0
2019-03-01 09:50:00,91.2,91.37,91.14,91.22,189101.0,76.2914,76.4336,76.2412,76.3081,189101.0
2019-03-01 10:00:00,91.21,91.38,91.13,91.29,150809.0,76.2997,76.4419,76.2328,76.3666,150809.0
2019-03-01 10:10:00,91.29,91.32,91.13,91.21,589064.0,76.3666,76.3917,76.2328,76.2997,589064.0
2019-03-01 10:20:00,91.2,91.21,90.96,91.02,92232.0,76.2914,76.2997,76.0906,76.1408,92232.0
2019-03-01 10:30:00,91.02,91.22,90.97,91.22,191087.0,76.1408,76.3081,76.099,76.3081,191087.0
2019-03-01 10:40:00,91.22,91.29,91.07,91.08,287860.0,76.3081,76.3666,76.1826,76.191,287860.0
2019-03-01 10:50:00,91.08,91.12,91.01,91.03,183547.0,76.191,76.2244,76.1324,76.1492,183547.0
2019-03-01 11:00:00,91.03,91.17,90.97,91.15,116265.0,76.1492,76.2663,76.099,76.2495,116265.0
2019-03-01 11:10:00,91.15,91.19,91.07,91.13,137081.0,76.2495,76.283,76.1826,76.2328,137081.0
2019-03-01 11:20:00,91.13,91.14,91.04,91.12,408658.0,76.2328,76.2412,76.1575,76.2244,408658.0
2019-03-01 11:30:00,91.11,91.12,91.04,91.08,72109.0,76.2161,76.2244,76.1575,76.191,72109.0
2019-03-01 11:40:00,91.08,91.08,90.95,91.01,66877.0,76.191,76.191,76.0822,76.1324,66877.0
2019-03-01 11:50:00,91.0,91.08,90.98,91.07,80688.0,76.1241,76.191,76.1073,76.1826,80688.0
2019-03-01 12:00:00,91.08,91.3,91.07,91.22,117185.0,76.191,76.375,76.1826,76.3081,117185.0
2019-03-01 12:10:00,91.22,91.24,91.18,91.19,79978.0,76.3081,76.3248,76.2746,76.283,79978.0
2019-03-01 12:20:00,91.19,91.26,91.15,91.25,264124.0,76.283,76.3416,76.2495,76.3332,264124.0
2019-03-01 12:30:00,91.25,91.31,91.23,91.26,260668.0,76.3332,76.3834,76.3165,76.3416,260668.0
2019-03-01 12:40:00,91.25,91.61,91.25,91.61,367838.0,76.3332,76.6343,76.3332,76.6343,367838.0
2019-03-01 12:50:00,91.61,91.71,91.46,91.51,186804.0,76.6343,76.718,76.5089,76.5507,186804.0
2019-03-01 13:00:00,91.51,91.54,91.41,91.5,98077.0,76.5507,76.5758,76.467,76.5423,98077.0
2019-03-01 13:10:00,91.5,91.55,91.48,91.53,188713.0,76.5423,76.5841,76.5256,76.5674,188713.0
2019-03-01 13:20:00,91.52,91.58,91.49,91.51,95446.0,76.5591,76.6092,76.534,76.5507,95446.0
2019-03-01 13:30:00,91.51,91.57,91.51,91.54,67176.0,76.5507,76.6009,76.5507,76.5758,67176.0
2019-03-01 13:40:00,91.54,91.55,91.42,91.43,93651.0,76.5758,76.5841,76.4754,76.4838,93651.0
2019-03-01 13:50:00,91.43,91.44,91.36,91.44,80160.0,76.4838,76.4921,76.4252,76.4921,80160.0
2019-03-01 14:00:00,91.44,91.53,91.42,91.51,76814.0,76.4921,76.5674,76.4754,76.5507,76814.0
2019-03-01 14:10:00,91.51,91.53,91.42,91.44,89037.0,76.5507,76.5674,76.4754,76.4921,89037.0
2019-03-01 14:20:00,91.45,91.55,91.42,91.52,154116.0,76.5005,76.5841,76.4754,76.5591,154116.0
2019-03-01 14:30:00,91.52,91.55,91.49,91.51,125709.0,76.5591,76.5841,76.534,76.5507,125709.0
2019-03-01 14:40:00,91.5,91.55,91.47,91.48,97735.0,76.5423,76.5841,76.5172,76.5256,97735.0
2019-03-01 14:50:00,91.47,91.56,91.45,91.56,169706.0,76.5172,76.5925,76.5005,76.5925,169706.0
2019-03-01 15:00:00,91.56,91.75,91.55,91.73,103938.0,76.5925,76.7515,76.5841,76.7347,103938.0
2019-03-01 15:10:00,91.73,91.75,91.64,91.69,87917.0,76.7347,76.7515,76.6594,76.7013,87917.0
2019-03-01 15:20:00,91.7,91.82,91.69,91.81,97729.0,76.7096,76.81,76.7013,76.8016,97729.0
2019-03-01 15:30:00,91.81,92.01,91.8,92.01,129983.0,76.8016,76.9689,76.7933,76.9689,129983.0
2019-03-01 15:40:00,92.01,92.17,92.0,92.03,209862.0,76.9689,77.1028,76.9606,76.9857,209862.0
2019-03-01 15:50:00,92.02,92.16,91.97,92.13,589546.0,76.9773,77.0944,76.9355,77.0693,589546.0
2019-03-04 09:30:00,92.51,92.95,92.34,92.5,153841.0,77.3872,77.7553,77.245,77.3788,153841.0
2019-03-04 09:40:00,92.51,92.58,92.39,92.54,73171.0,77.3872,77.4458,77.2868,77.4123,73171.0
2019-03-04 09:50:00,92.54,93.01,92.53,93.01,97972.0,77.4123,77.8055,77.4039,77.8055,97972.0
2019-03-04 10:00:00,93.01,93.02,92.69,92.75,95299.0,77.8055,77.8138,77.5378,77.588,95299.0
2019-03-04 10:10:00,92.75,92.93,92.68,92.93,115974.0,77.588,77.7386,77.5294,77.7386,115974.0
2019-03-04 10:20:00,92.94,93.03,92.9,92.96,139735.0,77.7469,77.8222,77.7135,77.7637,139735.0
2019-03-04 10:30:00,92.97,93.16,92.83,92.84,101721.0,77.772,77.931,77.6549,77.6633,101721.0
2019-03-04 10:40:00,92.84,92.85,92.6,92.65,95205.0,77.6633,77.6716,77.4625,77.5043,95205.0
2019-03-04 10:50:00,92.65,92.74,92.61,92.72,112636.0,77.5043,77.5796,77.4709,77.5629,112636.0
2019-03-04 11:00:00,92.71,92.72,92.49,92.56,143755.0,77.5545,77.5629,77.3705,77.429,143755.0
2019-03-04 11:10:00,92.55,92.57,92.26,92.28,73329.0,77.4207,77.4374,77.1781,77.1948,73329.0
2019-03-04 11:20:00,92.27,92.28,92.06,92.19,47742.0,77.1864,77.1948,77.0108,77.1195,47742.0
2019-03-04 11:30:00,92.19,92.2,91.98,92.06,71757.0,77.1195,77.1279,76.9439,77.0108,71757.0
2019-03-04 11:40:00,92.05,92.06,91.78,91.82,75798.0,77.0024,77.0108,76.7765,76.81,75798.0
2019-03-04 11:50:00,91.82,91.88,91.67,91.74,96239.0,76.81,76.8602,76.6845,76.7431,96239.0
2019-03-04 12:00:00,91.75,91.92,91.71,91.79,61610.0,76.7515,76.8937,76.718,76.7849,61610.0
2019-03-04 12:10:00,91.79,91.8,91.42,91.48,106014.0,76.7849,76.7933,76.4754,76.5256,106014.0
2019-03-04 12:20:00,91.48,91.55,91.25,91.45,77695.0,76.5256,76.5841,76.3332,76.5005,77695.0
2019-03-04 12:30:00,91.45,91.58,91.44,91.52,55508.0,76.5005,76.6092,76.4921,76.5591,55508.0
2019-03-04 12:40:00,91.51,91.51,91.33,91.48,58230.0,76.5507,76.5507,76.4001,76.5256,58230.0
2019-03-04 12:50:00,91.48,91.62,91.45,91.56,81323.0,76.5256,76.6427,76.5005,76.5925,81323.0
2019-03-04 13:00:00,91.57,91.57,91.33,91.36,61997.0,76.6009,76.6009,76.4001,76.4252,61997.0
2019-03-04 13:10:00,91.35,91.57,91.32,91.54,70486.0,76.4168,76.6009,76.3917,76.5758,70486.0
2019-03-04 13:20:00,91.55,91.63,91.47,91.62,78707.0,76.5841,76.6511,76.5172,76.6427,78707.0
2019-03-04 13:30:00,91.62,91.65,91.59,91.62,41771.0,76.6427,76.6678,76.6176,76.6427,41771.0
2019-03-04 13:40:00,91.62,91.71,91.6,91.7,44228.0,76.6427,76.718,76.626,76.7096,44228.0
2019-03-04 13:50:00,91.7,91.87,91.67,91.84,56139.0,76.7096,76.8518,76.6845,76.8267,56139.0
2019-03-04 14:00:00,91.85,91.92,91.82,91.84,63724.0,76.8351,76.8937,76.81,76.8267,63724.0
2019-03-04 14:10:00,91.84,91.89,91.82,91.88,43094.0,76.8267,76.8686,76.81,76.8602,43094.0
2019-03-04 14:20:00,91.88,91.96,91.85,91.96,78281.0,76.8602,76.9271,76.8351,76.9271,78281.0
2019-03-04 14:30:00,91.95,92.01,91.92,91.95,97064.0,76.9188,76.9689,76.8937,76.9188,97064.0
2019-03-04 14:40:00,91.96,92.07,91.95,92.03,73695.0,76.9271,77.0191,76.9188,76.9857,73695.0
2019-03-04 14:50:00,92.04,92.19,92.03,92.06,97677.0,76.994,77.1195,76.9857,77.0108,97677.0
2019-03-04 15:00:00,92.06,92.13,91.93,91.94,83397.0,77.0108,77.0693,76.902,76.9104,83397.0
2019-03-04 15:10:00,91.93,91.98,91.89,91.93,68450.0,76.902,76.9439,76.8686,76.902,68450.0
2019-03-04 15:20:00,91.93,92.09,91.9,92.0,71874.0,76.902,77.0359,76.8769,76.9606,71874.0
2019-03-04 15:30:00,92.01,92.13,91.94,92.08,178493.0,76.9689,77.0693,76.9104,77.0275,178493.0
2019-03-04 15:40:00,92.08,92.2,92.06,92.06,185248.0,77.0275,77.1279,77.0108,77.0108,185248.0
2019-03-04 15:50:00,92.07,92.31,91.98,92.29,400327.0,77.0191,77.2199,76.9439,77.2032,400327.0
2019-03-05 09:30:00,92.01,92.24,91.86,91.89,151491.0,76.9689,77.1614,76.8435,76.8686,151491.0
2019-03-05 09:40:00,91.83,91.94,91.53,91.58,127484.0,76.8184,76.9104,76.5674,76.6092,127484.0
2019-03-05 09:50:00,91.57,91.68,91.45,91.66,38760.0,76.6009,76.6929,76.5005,76.6762,38760.0
2019-03-05 10:00:00,91.68,91.89,91.66,91.73,80473.0,76.6929,76.8686,76.6762,76.7347,80473.0
2019-03-05 10:10:00,91.71,91.88,91.61,91.82,100065.0,76.718,76.8602,76.6343,76.81,100065.0
2019-03-05 10:20:00,91.81,92.0,91.8,91.96,74035.0,76.8016,76.9606,76.7933,76.9271,74035.0
2019-03-05 10:30:00,91.96,92.21,91.95,92.2,98174.0,76.9271,77.1363,76.9188,77.1279,98174.0
2019-03-05 10:40:00,92.2,92.23,92.03,92.15,59832.0,77.1279,77.153,76.9857,77.0861,59832.0
2019-03-05 10:50:00,92.16,92.34,92.15,92.23,82614.0,77.0944,77.245,77.0861,77.153,82614.0
2019-03-05 11:00:00,92.23,92.32,92.19,92.31,88939.0,77.153,77.2283,77.1195,77.2199,88939.0
2019-03-05 11:10:00,92.32,92.4,92.28,92.4,78395.0,77.2283,77.2952,77.1948,77.2952,78395.0
2019-03-05 11:20:00,92.41,92.49,92.37,92.41,92107.0,77.3036,77.3705,77.2701,77.3036,92107.0
2019-03-05 11:30:00,92.4,92.4,92.26,92.31,88761.0,77.2952,77.2952,77.1781,77.2199,88761.0
2019-03-05 11:40:00,92.31,92.56,92.3,92.54,87241.0,77.2199,77.429,77.2115,77.4123,87241.0
2019-03-05 11:50:00,92.54,92.55,92.39,92.43,58796.0,77.4123,77.4207,77.2868,77.3203,58796.0
2019-03-05 12:00:00,92.42,92.46,92.37,92.4,51591.0,77.3119,77.3454,77.2701,77.2952,51591.0
2019-03-05 12:10:00,92.4,92.52,92.37,92.52,72535.0,77.2952,77.3956,77.2701,77.3956,72535.0
2019-03-05 12:20:00,92.52,92.56,92.48,92.5,61771.0,77.3956,77.429,77.3621,77.3788,61771.0
2019-03-05 12:30:00,92.5,92.51,92.41,92.45,63019.0,77.3788,77.3872,77.3036,77.337,63019.0
2019-03-05 12:40:00,92.45,92.56,92.45,92.55,107291.0,77.337,77.429,77.337,77.4207,107291.0
2019-03-05 12:50:00,92.55,92.57,92.4,92.52,101204.0,77.4207,77.4374,77.2952,77.3956,101204.0
2019-03-05 13:00:00,92.52,92.64,92.45,92.64,70140.0,77.3956,77.496,77.337,77.496,70140.0
2019-03-05 13:10:00,92.64,92.73,92.63,92.66,97790.0,77.496,77.5713,77.4876,77.5127,97790.0
2019-03-05 13:20:00,92.67,92.82,92.65,92.78,105190.0,77.5211,77.6465,77.5043,77.6131,105190.0
2019-03-05 13:30:00,92.78,92.88,92.72,92.77,86914.0,77.6131,77.6967,77.5629,77.6047,86914.0
2019-03-05 13:40:00,92.77,92.88,92.77,92.84,75247.0,77.6047,77.6967,77.6047,77.6633,75247.0
2019-03-05 13:50:00,92.83,92.9,92.75,92.9,72497.0,77.6549,77.7135,77.588,77.7135,72497.0
2019-03-05 14:00:00,92.9,92.98,92.85,92.97,182907.0,77.7135,77.7804,77.6716,77.772,182907.0
2019-03-05 14:10:00,92.97,92.98,92.89,92.9,84835.0,77.772,77.7804,77.7051,77.7135,84835.0
2019-03-05 14:20:00,92.9,93.01,92.89,93.01,78530.0,77.7135,77.8055,77.7051,77.8055,78530.0
2019-03-05 14:30:00,93.0,93.03,92.9,92.93,101361.0,77.7971,77.8222,77.7135,77.7386,101361.0
2019-03-05 14:40:00,92.93,93.0,92.92,93.0,67432.0,77.7386,77.7971,77.7302,77.7971,67432.0
2019-03-05 14:50:00,93.0,93.01,92.94,93.0,90715.0,77.7971,77.8055,77.7469,77.7971,90715.0
2019-03-05 15:00:00,93.0,93.0,92.84,92.88,91086.0,77.7971,77.7971,77.6633,77.6967,91086.0
2019-03-05 15:10:00,92.88,92.93,92.77,92.81,90480.0,77.6967,77.7386,77.6047,77.6382,90480.0
2019-03-05 15:20:00,92.8,92.83,92.72,92.75,90788.0,77.6298,77.6549,77.5629,77.588,90788.0
2019-03-05 15:30:00,92.75,92.79,92.69,92.76,163717.0,77.588,77.6214,77.5378,77.5963,163717.0
2019-03-05 15:40:00,92.76,93.02,92.76,93.02,215171.0,77.5963,77.8138,77.5963,77.8138,215171.0
2019-03-05 15:50:00,93.01,93.01,92.63,92.72,511288.0,77.8055,77.8055,77.4876,77.5629,511288.0
2019-03-06 09:30:00,92.88,93.02,92.53,92.79,164096.0,77.6967,77.8138,77.4039,77.6214,164096.0
2019-03-06 09:40:00,92.8,92.83,92.22,92.31,65503.0,77.6298,77.6549,77.1446,77.2199,65503.0
2019-03-06 09:50:00,92.31,92.43,92.22,92.36,76364.0,77.2199,77.3203,77.1446,77.2617,76364.0
2019-03-06 10:00:00,92.37,92.51,92.1,92.1,141658.0,77.2701,77.3872,77.0442,77.0442,141658.0
2019-03-06 10:10:00,92.1,92.19,91.99,92.05,76001.0,77.0442,77.1195,76.9522,77.0024,76001.0
2019-03-06 10:20:00,92.06,92.17,92.04,92.05,122462.0,77.0108,77.1028,76.994,77.0024,122462.0
2019-03-06 10:30:00,92.05,92.18,92.03,92.13,75690.0,77.0024,77.1112,76.9857,77.0693,75690.0
2019-03-06 10:40:00,92.12,92.23,92.02,92.16,72311.0,77.061,77.153,76.9773,77.0944,72311.0
2019-03-06 10:50:00,92.16,92.31,92.15,92.24,45787.0,77.0944,77.2199,77.0861,77.1614,45787.0
2019-03-06 11:00:00,92.22,92.38,92.21,92.38,43228.0,77.1446,77.2785,77.1363,77.2785,43228.0
2019-03-06 11:10:00,92.37,92.37,92.25,92.32,51891.0,77.2701,77.2701,77.1697,77.2283,51891.0
2019-03-06 11:20:00,92.33,92.37,92.17,92.2,30965.0,77.2366,77.2701,77.1028,77.1279,30965.0
2019-03-06 11:30:00,92.2,92.25,92.05,92.05,51157.0,77.1279,77.1697,77.0024,77.0024,51157.0
2019-03-06 11:40:00,92.04,92.13,91.98,92.1,62818.0,76.994,77.0693,76.9439,77.0442,62818.0
2019-03-06 11:50:00,92.11,92.13,91.99,92.1,42668.0,77.0526,77.0693,76.9522,77.0442,42668.0
2019-03-06 12:00:00,92.09,92.29,92.07,92.27,38268.0,77.0359,77.2032,77.0191,77.1864,38268.0
2019-03-06 12:10:00,92.28,92.33,92.19,92.2,39886.0,77.1948,77.2366,77.1195,77.1279,39886.0
2019-03-06 12:20:00,92.2,92.26,92.14,92.16,72287.0,77.1279,77.1781,77.0777,77.0944,72287.0
2019-03-06 12:30:00,92.16,92.27,92.15,92.22,41448.0,77.0944,77.1864,77.0861,77.1446,41448.0
2019-03-06 12:40:00,92.21,92.27,92.16,92.16,30404.0,77.1363,77.1864,77.0944,77.0944,30404.0
2019-03-06 12:50:00,92.17,92.23,92.15,92.16,60498.0,77.1028,77.153,77.0861,77.0944,60498.0
2019-03-06 13:00:00,92.17,92.18,92.02,92.03,31949.0,77.1028,77.1112,76.9773,76.9857,31949.0
2019-03-06 13:10:00,92.03,92.17,92.02,92.16,47816.0,76.9857,77.1028,76.9773,77.0944,47816.0
2019-03-06 13:20:00,92.15,92.16,92.06,92.09,78860.0,77.0861,77.0944,77.0108,77.0359,78860.0
2019-03-06 13:30:00,92.09,92.26,92.08,92.26,36182.0,77.0359,77.1781,77.0275,77.1781,36182.0
2019-03-06 13:40:00,92.26,92.28,92.11,92.13,38918.0,77.1781,77.1948,77.0526,77.0693,38918.0
2019-03-06 13:50:00,92.12,92.35,92.11,92.35,40232.0,77.061,77.2534,77.0526,77.2534,40232.0
2019-03-06 14:00:00,92.35,92.35,92.25,92.26,44226.0,77.2534,77.2534,77.1697,77.1781,44226.0
2019-03-06 14:10:00,92.26,92.38,92.26,92.33,69098.0,77.1781,77.2785,77.1781,77.2366,69098.0
2019-03-06 14:20:00,92.33,92.44,92.31,92.37,67908.0,77.2366,77.3287,77.2199,77.2701,67908.0
2019-03-06 14:30:00,92.36,92.42,92.2,92.21,46893.0,77.2617,77.3119,77.1279,77.1363,46893.0
2019-03-06 14:40:00,92.2,92.25,92.18,92.23,43789.0,77.1279,77.1697,77.1112,77.153,43789.0
2019-03-06 14:50:00,92.23,92.29,92.21,92.24,54511.0,77.153,77.2032,77.1363,77.1614,54511.0
2019-03-06 15:00:00,92.23,92.25,92.05,92.08,98767.0,77.153,77.1697,77.0024,77.0275,98767.0
2019-03-06 15:10:00,92.08,92.11,91.98,92.02,75451.0,77.0275,77.0526,76.9439,76.9773,75451.0
2019-03-06 15:20:00,92.02,92.13,92.01,92.06,67733.0,76.9773,77.0693,76.9689,77.0108,67733.0
2019-03-06 15:30:00,92.07,92.24,92.06,92.22,110926.0,77.0191,77.1614,77.0108,77.1446,110926.0
2019-03-06 15:40:00,92.22,92.27,92.09,92.11,110446.0,77.1446,77.1864,77.0359,77.0526,110446.0
2019-03-06 15:50:00,92.11,92.17,91.98,92.07,283167.0,77.0526,77.1028,76.9439,77.0191,283167.0
2019-03-07 09:30:00,91.81,92.08,91.68,92.06,115168.0,76.8016,77.0275,76.6929,77.0108,115168.0
2019-03-07 09:40:00,92.07,92.13,91.65,91.66,64620.0,77.0191,77.0693,76.6678,76.6762,64620.0
2019-03-07 09:50:00,91.66,91.7,91.44,91.61,55425.0,76.6762,76.7096,76.4921,76.6343,55425.0
2019-03-07 10:00:00,91.6,91.72,91.54,91.54,56448.0,76.626,76.7264,76.5758,76.5758,56448.0
2019-03-07 10:10:00,91.51,91.62,91.33,91.35,77115.0,76.5507,76.6427,76.4001,76.4168,77115.0
2019-03-07 10:20:00,91.35,91.49,91.31,91.45,31406.0,76.4168,76.534,76.3834,76.5005,31406.0
2019-03-07 10:30:00,91.42,91.5,91.27,91.3,40726.0,76.4754,76.5423,76.3499,76.375,40726.0
2019-03-07 10:40:00,91.31,91.36,91.12,91.36,40905.0,76.3834,76.4252,76.2244,76.4252,40905.0
2019-03-07 10:50:00,91.37,91.53,91.36,91.49,35122.0,76.4336,76.5674,76.4252,76.534,35122.0
2019-03-07 11:00:00,91.48,91.5,91.31,91.41,50222.0,76.5256,76.5423,76.3834,76.467,50222.0
2019-03-07 11:10:00,91.43,91.47,91.33,91.39,38341.0,76.4838,76.5172,76.4001,76.4503,38341.0
2019-03-07 11:20:00,91.37,91.52,91.3,91.52,24477.0,76.4336,76.5591,76.375,76.5591,24477.0
2019-03-07 11:30:00,91.52,91.8,91.52,91.76,71369.0,76.5591,76.7933,76.5591,76.7598,71369.0
2019-03-07 11:40:00,91.78,91.81,91.73,91.75,37798.0,76.7765,76.8016,76.7347,76.7515,37798.0
2019-03-07 11:50:00,91.75,91.76,91.65,91.67,28222.0,76.7515,76.7598,76.6678,76.6845,28222.0
2019-03-07 12:00:00,91.67,91.67,91.52,91.58,29290.0,76.6845,76.6845,76.5591,76.6092,29290.0
2019-03-07 12:10:00,91.59,91.6,91.45,91.45,51112.0,76.6176,76.626,76.5005,76.5005,51112.0
2019-03-07 12:20:00,91.45,91.63,91.43,91.56,43516.0,76.5005,76.6511,76.4838,76.5925,43516.0
2019-03-07 12:30:00,91.56,91.66,91.4,91.61,86195.0,76.5925,76.6762,76.4587,76.6343,86195.0
2019-03-07 12:40:00,91.62,91.66,91.54,91.6,37560.0,76.6427,76.6762,76.5758,76.626,37560.0
2019-03-07 12:50:00,91.59,91.72,91.56,91.6,50104.0,76.6176,76.7264,76.5925,76.626,50104.0
2019-03-07 13:00:00,91.6,91.6,91.5,91.54,81178.0,76.626,76.626,76.5423,76.5758,81178.0
2019-03-07 13:10:00,91.54,91.57,91.45,91.47,44106.0,76.5758,76.6009,76.5005,76.5172,44106.0
2019-03-07 13:20:00,91.47,91.49,91.39,91.42,78096.0,76.5172,76.534,76.4503,76.4754,78096.0
2019-03-07 13:30:00,91.42,91.44,91.2,91.24,59828.0,76.4754,76.4921,76.2914,76.3248,59828.0
2019-03-07 13:40:00,91.26,91.37,91.25,91.35,74786.0,76.3416,76.4336,76.3332,76.4168,74786.0
2019-03-07 13:50:00,91.35,91.37,91.24,91.25,50849.0,76.4168,76.4336,76.3248,76.3332,50849.0
2019-03-07 14:00:00,91.26,91.3,91.19,91.22,78425.0,76.3416,76.375,76.283,76.3081,78425.0
2019-03-07 14:10:00,91.22,91.22,91.01,91.06,64045.0,76.3081,76.3081,76.1324,76.1742,64045.0
2019-03-07 14:20:00,91.06,91.21,91.06,91.19,74628.0,76.1742,76.2997,76.1742,76.283,74628.0
2019-03-07 14:30:00,91.2,91.21,91.07,91.08,87356.0,76.2914,76.2997,76.1826,76.191,87356.0
2019-03-07 14:40:00,91.09,91.13,90.94,91.02,200047.0,76.1993,76.2328,76.0739,76.1408,200047.0
2019-03-07 14:50:00,91.02,91.02,90.87,90.94,99416.0,76.1408,76.1408,76.0153,76.0739,99416.0
2019-03-07 15:00:00,90.94,91.0,90.86,90.95,105471.0,76.0739,76.1241,76.0069,76.0822,105471.0
2019-03-07 15:10:00,90.94,91.1,90.93,91.09,96136.0,76.0739,76.2077,76.0655,76.1993,96136.0
2019-03-07 15:20:00,91.09,91.14,90.96,90.96,111471.0,76.1993,76.2412,76.0906,76.0906,111471.0
2019-03-07 15:30:00,90.97,91.12,90.95,91.11,164471.0,76.099,76.2244,76.0822,76.2161,164471.0
2019-03-07 15:40:00,91.1,91.11,90.99,91.05,196519.0,76.2077,76.2161,76.1157,76.1659,196519.0
2019-03-07 15:50:00,91.05,91.13,90.9,91.09,406610.0,76.1659,76.2328,76.0404,76.1993,406610.0
2019-03-08 09:30:00,90.98,91.28,90.7,90.99,177824.0,76.1073,76.3583,75.8731,76.1157,177824.0
2019-03-08 09:40:00,90.97,91.02,90.75,90.94,55270.0,76.099,76.1408,75.9149,76.0739,55270.0
2019-03-08 09:50:00,90.91,90.95,90.59,90.62,45719.0,76.0488,76.0822,75.7811,75.8062,45719.0
2019-03-08 10:00:00,90.6,90.61,89.81,89.92,213204.0,75.7894,75.7978,75.1286,75.2206,213204.0
2019-03-08 10:10:00,89.94,90.04,89.63,89.72,76670.0,75.2373,75.321,74.978,75.0533,76670.0
2019-03-08 10:20:00,89.72,89.99,89.72,89.86,155670.0,75.0533,75.2792,75.0533,75.1704,155670.0
2019-03-08 10:30:00,89.87,89.93,89.7,89.7,45843.0,75.1788,75.229,75.0366,75.0366,45843.0
2019-03-08 10:40:00,89.7,89.99,89.65,89.9,57289.0,75.0366,75.2792,74.9947,75.2039,57289.0
2019-03-08 10:50:00,89.87,89.88,89.69,89.72,46444.0,75.1788,75.1871,75.0282,75.0533,46444.0
2019-03-08 11:00:00,89.69,89.78,89.6,89.75,56688.0,75.0282,75.1035,74.9529,75.0784,56688.0
2019-03-08 11:10:00,89.75,89.78,89.6,89.6,62052.0,75.0784,75.1035,74.9529,74.9529,62052.0
2019-03-08 11:20:00,89.59,89.89,89.5,89.87,129467.0,74.9446,75.1955,74.8693,75.1788,129467.0
2019-03-08 11:30:00,89.86,89.98,89.85,89.95,58817.0,75.1704,75.2708,75.162,75.2457,58817.0
2019-03-08 11:40:00,89.95,90.06,89.9,89.98,37608.0,75.2457,75.3377,75.2039,75.2708,37608.0
2019-03-08 11:50:00,89.97,90.1,89.92,90.01,50073.0,75.2624,75.3712,75.2206,75.2959,50073.0
2019-03-08 12:00:00,90.01,90.05,89.81,89.83,191960.0,75.2959,75.3294,75.1286,75.1453,191960.0
2019-03-08 12:10:00,89.83,89.9,89.78,89.78,41140.0,75.1453,75.2039,75.1035,75.1035,41140.0
2019-03-08 12:20:00,89.78,89.97,89.76,89.96,37318.0,75.1035,75.2624,75.0868,75.2541,37318.0
2019-03-08 12:30:00,89.95,89.96,89.8,89.84,33601.0,75.2457,75.2541,75.1202,75.1537,33601.0
2019-03-08 12:40:00,89.84,89.85,89.79,89.81,33128.0,75.1537,75.162,75.1119,75.1286,33128.0
2019-03-08 12:50:00,89.8,89.8,89.69,89.75,66808.0,75.1202,75.1202,75.0282,75.0784,66808.0
2019-03-08 13:00:00,89.76,89.78,89.64,89.68,75486.0,75.0868,75.1035,74.9864,75.0198,75486.0
2019-03-08 13:10:00,89.69,89.83,89.69,89.74,102172.0,75.0282,75.1453,75.0282,75.07,102172.0
2019-03-08 13:20:00,89.75,89.77,89.61,89.64,56589.0,75.0784,75.0951,74.9613,74.9864,56589.0
2019-03-08 13:30:00,89.64,89.82,89.61,89.8,50805.0,74.9864,75.137,74.9613,75.1202,50805.0
2019-03-08 13:40:00,89.8,89.91,89.79,89.87,37751.0,75.1202,75.2122,75.1119,75.1788,37751.0
2019-03-08 13:50:00,89.86,89.87,89.72,89.77,36610.0,75.1704,75.1788,75.0533,75.0951,36610.0
2019-03-08 14:00:00,89.77,89.77,89.66,89.76,40610.0,75.0951,75.0951,75.0031,75.0868,40610.0
2019-03-08 14:10:00,89.76,89.83,89.72,89.77,43745.0,75.0868,75.1453,75.0533,75.0951,43745.0
2019-03-08 14:20:00,89.77,89.89,89.77,89.86,32206.0,75.0951,75.1955,75.0951,75.1704,32206.0
2019-03-08 14:30:00,89.87,89.95,89.87,89.91,43700.0,75.1788,75.2457,75.1788,75.2122,43700.0
2019-03-08 14:40:00,89.9,90.06,89.9,90.04,61276.0,75.2039,75.3377,75.2039,75.321,61276.0
2019-03-08 14:50:00,90.05,90.3,90.05,90.19,68248.0,75.3294,75.5385,75.3294,75.4465,68248.0
2019-03-08 15:00:00,90.17,90.23,90.09,90.18,57634.0,75.4297,75.4799,75.3628,75.4381,57634.0
2019-03-08 15:10:00,90.17,90.18,90.06,90.08,62034.0,75.4297,75.4381,75.3377,75.3545,62034.0
2019-03-08 15:20:00,90.09,90.13,90.02,90.06,85677.0,75.3628,75.3963,75.3043,75.3377,85677.0
2019-03-08 15:30:00,90.06,90.25,90.04,90.11,134580.0,75.3377,75.4967,75.321,75.3795,134580.0
2019-03-08 15:40:00,90.11,90.36,90.1,90.31,111865.0,75.3795,75.5887,75.3712,75.5469,111865.0
2019-03-08 15:50:00,90.31,90.6,90.31,90.5,301086.0,75.5469,75.7894,75.5469,75.7058,301086.0
2019-03-11 09:30:00,90.97,91.41,90.88,91.05,174596.0,76.099,76.467,76.0237,76.1659,174596.0
2019-03-11 09:40:00,91.05,91.33,91.04,91.2,84637.0,76.1659,76.4001,76.1575,76.2914,84637.0
2019-03-11 09:50:00,91.21,91.22,91.05,91.17,72357.0,76.2997,76.3081,76.1659,76.2663,72357.0
2019-03-11 10:00:00,91.16,91.45,91.15,91.25,76340.0,76.2579,76.5005,76.2495,76.3332,76340.0
2019-03-11 10:10:00,91.24,91.54,91.23,91.48,112571.0,76.3248,76.5758,76.3165,76.5256,112571.0
2019-03-11 10:20:00,91.47,91.67,91.43,91.58,129295.0,76.5172,76.6845,76.4838,76.6092,129295.0
2019-03-11 10:30:00,91.56,91.57,91.43,91.48,75800.0,76.5925,76.6009,76.4838,76.5256,75800.0
2019-03-11 10:40:00,91.48,91.51,91.42,91.42,64959.0,76.5256,76.5507,76.4754,76.4754,64959.0
2019-03-11 10:50:00,91.43,91.55,91.42,91.49,47755.0,76.4838,76.5841,76.4754,76.534,47755.0
2019-03-11 11:00:00,91.49,91.63,91.46,91.54,84824.0,76.534,76.6511,76.5089,76.5758,84824.0
2019-03-11 11:10:00,91.53,91.54,91.36,91.39,74448.0,76.5674,76.5758,76.4252,76.4503,74448.0
2019-03-11 11:20:00,91.39,91.43,91.32,91.43,81457.0,76.4503,76.4838,76.3917,76.4838,81457.0
2019-03-11 11:30:00,91.43,91.61,91.4,91.6,49816.0,76.4838,76.6343,76.4587,76.626,49816.0
2019-03-11 11:40:00,91.61,91.62,91.54,91.59,54887.0,76.6343,76.6427,76.5758,76.6176,54887.0
2019-03-11 11:50:00,91.58,91.65,91.5,91.64,52170.0,76.6092,76.6678,76.5423,76.6594,52170.0
2019-03-11 12:00:00,91.64,91.75,91.58,91.75,55240.0,76.6594,76.7515,76.6092,76.7515,55240.0
2019-03-11 12:10:00,91.75,91.76,91.6,91.6,46813.0,76.7515,76.7598,76.626,76.626,46813.0
2019-03-11 12:20:00,91.6,91.69,91.59,91.64,57327.0,76.626,76.7013,76.6176,76.6594,57327.0
2019-03-11 12:30:00,91.64,91.69,91.61,91.61,45334.0,76.6594,76.7013,76.6343,76.6343,45334.0
2019-03-11 12:40:00,91.62,91.69,91.58,91.59,47093.0,76.6427,76.7013,76.6092,76.6176,47093.0
2019-03-11 12:50:00,91.59,91.64,91.51,91.59,65288.0,76.6176,76.6594,76.5507,76.6176,65288.0
2019-03-11 13:00:00,91.58,91.62,91.5,91.61,57476.0,76.6092,76.6427,76.5423,76.6343,57476.0
2019-03-11 13:10:00,91.61,91.73,91.57,91.69,58552.0,76.6343,76.7347,76.6009,76.7013,58552.0
2019-03-11 13:20:00,91.69,91.75,91.64,91.73,64667.0,76.7013,76.7515,76.6594,76.7347,64667.0
2019-03-11 13:30:00,91.73,91.78,91.68,91.68,44822.0,76.7347,76.7765,76.6929,76.6929,44822.0
2019-03-11 13:40:00,91.68,91.7,91.61,91.62,55802.0,76.6929,76.7096,76.6343,76.6427,55802.0
2019-03-11 13:50:00,91.62,91.76,91.61,91.75,49609.0,76.6427,76.7598,76.6343,76.7515,49609.0
2019-03-11 14:00:00,91.74,91.76,91.69,91.7,56177.0,76.7431,76.7598,76.7013,76.7096,56177.0
2019-03-11 14:10:00,91.7,91.84,91.69,91.79,65067.0,76.7096,76.8267,76.7013,76.7849,65067.0
2019-03-11 14:20:00,91.79,91.85,91.78,91.8,51239.0,76.7849,76.8351,76.7765,76.7933,51239.0
2019-03-11 14:30:00,91.8,91.93,91.79,91.9,65339.0,76.7933,76.902,76.7849,76.8769,65339.0
2019-03-11 14:40:00,91.89,91.91,91.8,91.83,69279.0,76.8686,76.8853,76.7933,76.8184,69279.0
2019-03-11 14:50:00,91.83,91.84,91.74,91.81,84934.0,76.8184,76.8267,76.7431,76.8016,84934.0
2019-03-11 15:00:00,91.81,91.92,91.79,91.89,71924.0,76.8016,76.8937,76.7849,76.8686,71924.0
2019-03-11 15:10:00,91.9,91.98,91.88,91.96,84512.0,76.8769,76.9439,76.8602,76.9271,84512.0
2019-03-11 15:20:00,91.96,92.04,91.92,91.95,123090.0,76.9271,76.994,76.8937,76.9188,123090.0
2019-03-11 15:30:00,91.95,92.09,91.94,91.99,124145.0,76.9188,77.0359,76.9104,76.9522,124145.0
2019-03-11 15:40:00,91.98,92.1,91.96,92.1,217984.0,76.9439,77.0442,76.9271,77.0442,217984.0
2019-03-11 15:50:00,92.1,92.11,91.86,91.97,409024.0,77.0442,77.0526,76.8435,76.9355,409024.0
2019-03-12 09:30:00,92.24,92.34,91.9,92.21,206044.0,77.1614,77.245,76.8769,77.1363,206044.0
2019-03-12 09:40:00,92.21,92.24,92.0,92.11,113896.0,77.1363,77.1614,76.9606,77.0526,113896.0
2019-03-12 09:50:00,92.1,92.23,92.03,92.07,85812.0,77.0442,77.153,76.9857,77.0191,85812.0
2019-03-12 10:00:00,92.07,92.1,91.94,92.09,97419.0,77.0191,77.0442,76.9104,77.0359,97419.0
2019-03-12 10:10:00,92.09,92.29,92.08,92.27,98912.0,77.0359,77.2032,77.0275,77.1864,98912.0
2019-03-12 10:20:00,92.27,92.31,92.21,92.27,72530.0,77.1864,77.2199,77.1363,77.1864,72530.0
2019-03-12 10:30:00,92.28,92.48,92.28,92.43,82658.0,77.1948,77.3621,77.1948,77.3203,82658.0
2019-03-12 10:40:00,92.42,92.6,92.37,92.6,82038.0,77.3119,77.4625,77.2701,77.4625,82038.0
2019-03-12 10:50:00,92.59,92.7,92.49,92.56,84901.0,77.4541,77.5462,77.3705,77.429,84901.0
2019-03-12 11:00:00,92.56,92.7,92.51,92.7,141281.0,77.429,77.5462,77.3872,77.5462,141281.0
2019-03-12 11:10:00,92.7,92.74,92.56,92.57,84647.0,77.5462,77.5796,77.429,77.4374,84647.0
2019-03-12 11:20:00,92.57,92.64,92.39,92.49,82247.0,77.4374,77.496,77.2868,77.3705,82247.0
2019-03-12 11:30:00,92.5,92.53,92.43,92.45,61653.0,77.3788,77.4039,77.3203,77.337,61653.0
2019-03-12 11:40:00,92.44,92.48,92.36,92.37,78875.0,77.3287,77.3621,77.2617,77.2701,78875.0
2019-03-12 11:50:00,92.37,92.42,92.29,92.37,112783.0,77.2701,77.3119,77.2032,77.2701,112783.0
2019-03-12 12:00:00,92.36,92.37,92.25,92.3,65154.0,77.2617,77.2701,77.1697,77.2115,65154.0
2019-03-12 12:10:00,92.3,92.36,92.27,92.35,78762.0,77.2115,77.2617,77.1864,77.2534,78762.0
2019-03-12 12:20:00,92.34,92.37,92.31,92.34,81361.0,77.245,77.2701,77.2199,77.245,81361.0
2019-03-12 12:30:00,92.34,92.36,92.19,92.2,64794.0,77.245,77.2617,77.1195,77.1279,64794.0
2019-03-12 12:40:00,92.2,92.26,92.16,92.25,63373.0,77.1279,77.1781,77.0944,77.1697,63373.0
2019-03-12 12:50:00,92.24,92.36,92.18,92.34,86484.0,77.1614,77.2617,77.1112,77.245,86484.0
2019-03-12 13:00:00,92.35,92.46,92.33,92.43,65381.0,77.2534,77.3454,77.2366,77.3203,65381.0
2019-03-12 13:10:00,92.42,92.44,92.35,92.43,67351.0,77.3119,77.3287,77.2534,77.3203,67351.0
2019-03-12 13:20:00,92.43,92.53,92.43,92.52,56248.0,77.3203,77.4039,77.3203,77.3956,56248.0
2019-03-12 13:30:00,92.52,92.7,92.47,92.68,136765.0,77.3956,77.5462,77.3538,77.5294,136765.0
2019-03-12 13:40:00,92.68,92.78,92.65,92.69,84423.0,77.5294,77.6131,77.5043,77.5378,84423.0
2019-03-12 13:50:00,92.69,92.74,92.64,92.68,63780.0,77.5378,77.5796,77.496,77.5294,63780.0
2019-03-12 14:00:00,92.69,92.71,92.6,92.65,83200.0,77.5378,77.5545,77.4625,77.5043,83200.0
2019-03-12 14:10:00,92.66,92.77,92.65,92.75,80814.0,77.5127,77.6047,77.5043,77.588,80814.0
2019-03-12 14:20:00,92.76,92.76,92.65,92.68,88847.0,77.5963,77.5963,77.5043,77.5294,88847.0
2019-03-12 14:30:00,92.68,92.78,92.68,92.77,108165.0,77.5294,77.6131,77.5294,77.6047,108165.0
2019-03-12 14:40:00,92.76,92.77,92.64,92.68,88308.0,77.5963,77.6047,77.496,77.5294,88308.0
2019-03-12 14:50:00,92.68,92.81,92.63,92.81,120446.0,77.5294,77.6382,77.4876,77.6382,120446.0
2019-03-12 15:00:00,92.81,92.81,92.67,92.7,168792.0,77.6382,77.6382,77.5211,77.5462,168792.0
2019-03-12 15:10:00,92.69,92.7,92.44,92.44,99013.0,77.5378,77.5462,77.3287,77.3287,99013.0
2019-03-12 15:20:00,92.45,92.62,92.41,92.59,128830.0,77.337,77.4792,77.3036,77.4541,128830.0
2019-03-12 15:30:00,92.59,92.6,92.47,92.49,158768.0,77.4541,77.4625,77.3538,77.3705,158768.0
2019-03-12 15:40:00,92.48,92.67,92.43,92.55,204107.0,77.3621,77.5211,77.3203,77.4207,204107.0
2019-03-12 15:50:00,92.56,92.57,92.33,92.45,552940.0,77.429,77.4374,77.2366,77.337,552940.0
2019-03-13 09:30:00,92.86,93.23,92.8,92.87,121387.0,77.68,77.9895,77.6298,77.6884,121387.0
2019-03-13 09:40:00,92.88,92.92,92.64,92.77,82953.0,77.6967,77.7302,77.496,77.6047,82953.0
2019-03-13 09:50:00,92.78,93.09,92.75,92.92,46094.0,77.6131,77.8724,77.588,77.7302,46094.0
2019-03-13 10:00:00,92.91,92.97,92.82,92.84,71329.0,77.7218,77.772,77.6465,77.6633,71329.0
2019-03-13 10:10:00,92.84,93.07,92.81,93.07,61657.0,77.6633,77.8557,77.6382,77.8557,61657.0
2019-03-13 10:20:00,93.07,93.09,92.93,93.01,39195.0,77.8557,77.8724,77.7386,77.8055,39195.0
2019-03-13 10:30:00,93.03,93.13,93.0,93.09,37554.0,77.8222,77.9059,77.7971,77.8724,37554.0
2019-03-13 10:40:00,93.09,93.33,93.05,93.24,62452.0,77.8724,78.0732,77.8389,77.9979,62452.0
2019-03-13 10:50:00,93.25,93.36,93.16,93.26,59960.0,78.0062,78.0983,77.931,78.0146,59960.0
2019-03-13 11:00:00,93.25,93.37,93.15,93.3,70032.0,78.0062,78.1066,77.9226,78.0481,70032.0
2019-03-13 11:10:00,93.3,93.34,93.21,93.3,50812.0,78.0481,78.0815,77.9728,78.0481,50812.0
2019-03-13 11:20:00,93.3,93.46,93.29,93.46,50072.0,78.0481,78.1819,78.0397,78.1819,50072.0
2019-03-13 11:30:00,93.46,93.47,93.36,93.37,36312.0,78.1819,78.1903,78.0983,78.1066,36312.0
2019-03-13 11:40:00,93.38,93.41,93.31,93.39,34637.0,78.115,78.1401,78.0564,78.1234,34637.0
2019-03-13 11:50:00,93.39,93.49,93.37,93.43,37756.0,78.1234,78.207,78.1066,78.1568,37756.0
2019-03-13 12:00:00,93.44,93.56,93.42,93.56,46104.0,78.1652,78.2656,78.1485,78.2656,46104.0
2019-03-13 12:10:00,93.56,93.59,93.47,93.47,42167.0,78.2656,78.2907,78.1903,78.1903,42167.0
2019-03-13 12:20:00,93.47,93.47,93.35,93.42,64479.0,78.1903,78.1903,78.0899,78.1485,64479.0
2019-03-13 12:30:00,93.42,93.45,93.31,93.34,80193.0,78.1485,78.1736,78.0564,78.0815,80193.0
2019-03-13 12:40:00,93.33,93.43,93.32,93.43,42367.0,78.0732,78.1568,78.0648,78.1568,42367.0
2019-03-13 12:50:00,93.43,93.49,93.38,93.41,41524.0,78.1568,78.207,78.115,78.1401,41524.0
2019-03-13 13:00:00,93.42,93.55,93.41,93.52,39462.0,78.1485,78.2572,78.1401,78.2321,39462.0
2019-03-13 13:10:00,93.53,93.64,93.52,93.54,50484.0,78.2405,78.3325,78.2321,78.2488,50484.0
2019-03-13 13:20:00,93.53,93.58,93.49,93.58,61923.0,78.2405,78.2823,78.207,78.2823,61923.0
2019-03-13 13:30:00,93.58,93.59,93.51,93.53,32525.0,78.2823,78.2907,78.2237,78.2405,32525.0
2019-03-13 13:40:00,93.54,93.55,93.44,93.47,53101.0,78.2488,78.2572,78.1652,78.1903,53101.0
2019-03-13 13:50:00,93.48,93.49,93.36,93.4,67872.0,78.1986,78.207,78.0983,78.1317,67872.0
2019-03-13 14:00:00,93.41,93.54,93.38,93.51,46031.0,78.1401,78.2488,78.115,78.2237,46031.0
2019-03-13 14:10:00,93.51,93.52,93.44,93.47,42408.0,78.2237,78.2321,78.1652,78.1903,42408.0
2019-03-13 14:20:00,93.47,93.54,93.44,93.51,62216.0,78.1903,78.2488,78.1652,78.2237,62216.0
2019-03-13 14:30:00,93.5,93.54,93.43,93.52,60650.0,78.2154,78.2488,78.1568,78.2321,60650.0
2019-03-13 14:40:00,93.51,93.53,93.28,93.33,111837.0,78.2237,78.2405,78.0313,78.0732,111837.0
2019-03-13 14:50:00,93.34,93.37,93.25,93.34,63737.0,78.0815,78.1066,78.0062,78.0815,63737.0
2019-03-13 15:00:00,93.34,93.35,93.2,93.23,62443.0,78.0815,78.0899,77.9644,77.9895,62443.0
2019-03-13 15:10:00,93.23,93.24,93.11,93.17,69123.0,77.9895,77.9979,77.8891,77.9393,69123.0
2019-03-13 15:20:00,93.16,93.19,93.03,93.12,131166.0,77.931,77.9561,77.8222,77.8975,131166.0
2019-03-13 15:30:00,93.12,93.21,93.1,93.19,106485.0,77.8975,77.9728,77.8808,77.9561,106485.0
2019-03-13 15:40:00,93.19,93.2,92.99,93.01,186084.0,77.9561,77.9644,77.7887,77.8055,186084.0
2019-03-13 15:50:00,93.01,93.23,92.98,93.04,570594.0,77.8055,77.9895,77.7804,77.8306,570594.0
2019-03-14 09:30:00,93.1,93.25,92.99,93.07,118648.0,77.8808,78.0062,77.7887,77.8557,118648.0
2019-03-14 09:40:00,93.07,93.12,92.78,92.79,61775.0,77.8557,77.8975,77.6131,77.6214,61775.0
2019-03-14 09:50:00,92.8,92.81,92.67,92.77,73635.0,77.6298,77.6382,77.5211,77.6047,73635.0
2019-03-14 10:00:00,92.77,92.81,92.46,92.46,63765.0,77.6047,77.6382,77.3454,77.3454,63765.0
2019-03-14 10:10:00,92.45,92.61,92.44,92.59,96325.0,77.337,77.4709,77.3287,77.4541,96325.0
2019-03-14 10:20:00,92.58,92.76,92.58,92.71,51524.0,77.4458,77.5963,77.4458,77.5545,51524.0
2019-03-14 10:30:00,92.7,92.8,92.67,92.76,67104.0,77.5462,77.6298,77.5211,77.5963,67104.0
2019-03-14 10:40:00,92.75,92.79,92.67,92.68,40138.0,77.588,77.6214,77.5211,77.5294,40138.0
2019-03-14 10:50:00,92.68,92.74,92.59,92.73,57722.0,77.5294,77.5796,77.4541,77.5713,57722.0
2019-03-14 11:00:00,92.75,92.81,92.64,92.78,58247.0,77.588,77.6382,77.496,77.6131,58247.0
2019-03-14 11:10:00,92.78,92.9,92.77,92.84,44820.0,77.6131,77.7135,77.6047,77.6633,44820.0
2019-03-14 11:20:00,92.83,92.88,92.8,92.83,34881.0,77.6549,77.6967,77.6298,77.6549,34881.0
2019-03-14 11:30:00,92.83,92.94,92.82,92.94,63029.0,77.6549,77.7469,77.6465,77.7469,63029.0
2019-03-14 11:40:00,92.94,93.0,92.93,92.97,63162.0,77.7469,77.7971,77.7386,77.772,63162.0
2019-03-14 11:50:00,92.98,93.05,92.97,93.0,46922.0,77.7804,77.8389,77.772,77.7971,46922.0
2019-03-14 12:00:00,93.0,93.0,92.93,92.97,32510.0,77.7971,77.7971,77.7386,77.772,32510.0
2019-03-14 12:10:00,92.97,92.97,92.88,92.9,49846.0,77.772,77.772,77.6967,77.7135,49846.0
2019-03-14 12:20:00,92.91,92.92,92.8,92.85,47068.0,77.7218,77.7302,77.6298,77.6716,47068.0
2019-03-14 12:30:00,92.85,92.88,92.82,92.82,47702.0,77.6716,77.6967,77.6465,77.6465,47702.0
2019-03-14 12:40:00,92.83,92.86,92.82,92.85,45211.0,77.6549,77.68,77.6465,77.6716,45211.0
2019-03-14 12:50:00,92.84,92.85,92.75,92.78,51009.0,77.6633,77.6716,77.588,77.6131,51009.0
2019-03-14 13:00:00,92.78,92.79,92.72,92.75,53019.0,77.6131,77.6214,77.5629,77.588,53019.0
2019-03-14 13:10:00,92.75,92.75,92.71,92.74,36832.0,77.588,77.588,77.5545,77.5796,36832.0
2019-03-14 13:20:00,92.73,92.75,92.7,92.75,36180.0,77.5713,77.588,77.5462,77.588,36180.0
2019-03-14 13:30:00,92.75,92.93,92.74,92.93,58181.0,77.588,77.7386,77.5796,77.7386,58181.0
2019-03-14 13:40:00,92.92,92.98,92.9,92.98,57274.0,77.7302,77.7804,77.7135,77.7804,57274.0
2019-03-14 13:50:00,92.98,93.02,92.89,93.01,75220.0,77.7804,77.8138,77.7051,77.8055,75220.0
2019-03-14 14:00:00,93.0,93.16,92.98,93.16,56881.0,77.7971,77.931,77.7804,77.931,56881.0
2019-03-14 14:10:00,93.16,93.16,93.03,93.05,64367.0,77.931,77.931,77.8222,77.8389,64367.0
2019-03-14 14:20:00,93.05,93.17,93.04,93.17,45533.0,77.8389,77.9393,77.8306,77.9393,45533.0
2019-03-14 14:30:00,93.17,93.23,93.14,93.17,69172.0,77.9393,77.9895,77.9142,77.9393,69172.0
2019-03-14 14:40:00,93.16,93.26,93.16,93.21,68631.0,77.931,78.0146,77.931,77.9728,68631.0
2019-03-14 14:50:00,93.21,93.31,93.13,93.27,64310.0,77.9728,78.0564,77.9059,78.023,64310.0
2019-03-14 15:00:00,93.27,93.38,93.26,93.37,48748.0,78.023,78.115,78.0146,78.1066,48748.0
2019-03-14 15:10:00,93.37,93.39,93.33,93.34,60451.0,78.1066,78.1234,78.0732,78.0815,60451.0
2019-03-14 15:20:00,93.34,93.45,93.29,93.45,88869.0,78.0815,78.1736,78.0397,78.1736,88869.0
2019-03-14 15:30:00,93.45,93.53,93.39,93.51,128326.0,78.1736,78.2405,78.1234,78.2237,128326.0
2019-03-14 15:40:00,93.51,93.53,93.36,93.38,127417.0,78.2237,78.2405,78.0983,78.115,127417.0
2019-03-14 15:50:00,93.38,93.48,93.24,93.41,463717.0,78.115,78.1986,77.9979,78.1401,463717.0
2019-03-15 09:30:00,93.36,93.75,93.29,93.51,1202798.0,78.0983,78.4245,78.0397,78.2237,1202798.0
2019-03-15 09:40:00,93.51,93.78,93.48,93.76,101201.0,78.2237,78.4496,78.1986,78.4329,101201.0
2019-03-15 09:50:00,93.77,93.82,93.59,93.61,83421.0,78.4412,78.4831,78.2907,78.3074,83421.0
2019-03-15 10:00:00,93.61,93.77,93.6,93.66,75316.0,78.3074,78.4412,78.299,78.3492,75316.0
2019-03-15 10:10:00,93.64,93.79,93.59,93.75,62866.0,78.3325,78.458,78.2907,78.4245,62866.0
2019-03-15 10:20:00,93.75,93.81,93.72,93.74,59782.0,78.4245,78.4747,78.3994,78.4161,59782.0
2019-03-15 10:30:00,93.73,93.76,93.59,93.63,83481.0,78.4078,78.4329,78.2907,78.3241,83481.0
2019-03-15 10:40:00,93.62,93.8,93.6,93.7,101309.0,78.3158,78.4663,78.299,78.3827,101309.0
2019-03-15 10:50:00,93.71,93.77,93.65,93.7,191364.0,78.391,78.4412,78.3409,78.3827,191364.0
2019-03-15 11:00:00,93.7,93.77,93.6,93.77,72116.0,78.3827,78.4412,78.299,78.4412,72116.0
2019-03-15 11:10:00,93.77,93.81,93.74,93.75,66398.0,78.4412,78.4747,78.4161,78.4245,66398.0
2019-03-15 11:20:00,93.76,93.88,93.72,93.84,64538.0,78.4329,78.5333,78.3994,78.4998,64538.0
2019-03-15 11:30:00,93.84,93.87,93.79,93.85,41092.0,78.4998,78.5249,78.458,78.5082,41092.0
2019-03-15 11:40:00,93.85,94.01,93.81,93.98,97838.0,78.5082,78.642,78.4747,78.6169,97838.0
2019-03-15 11:50:00,93.99,94.05,93.95,94.04,44823.0,78.6253,78.6755,78.5918,78.6671,44823.0
2019-03-15 12:00:00,94.05,94.05,93.89,94.0,63341.0,78.6755,78.6755,78.5416,78.6336,63341.0
2019-03-15 12:10:00,94.0,94.06,93.97,94.0,44008.0,78.6336,78.6838,78.6085,78.6336,44008.0
2019-03-15 12:20:00,93.99,94.03,93.95,94.01,36163.0,78.6253,78.6587,78.5918,78.642,36163.0
2019-03-15 12:30:00,94.0,94.07,93.98,94.02,35858.0,78.6336,78.6922,78.6169,78.6504,35858.0
2019-03-15 12:40:00,94.03,94.07,94.0,94.03,29576.0,78.6587,78.6922,78.6336,78.6587,29576.0
2019-03-15 12:50:00,94.02,94.11,93.98,94.11,67156.0,78.6504,78.7257,78.6169,78.7257,67156.0
2019-03-15 13:00:00,94.12,94.2,94.1,94.17,47570.0,78.734,78.8009,78.7173,78.7759,47570.0
2019-03-15 13:10:00,94.17,94.17,94.05,94.05,28623.0,78.7759,78.7759,78.6755,78.6755,28623.0
2019-03-15 13:20:00,94.06,94.09,93.96,93.96,47575.0,78.6838,78.7089,78.6002,78.6002,47575.0
2019-03-15 13:30:00,93.96,93.98,93.89,93.94,31706.0,78.6002,78.6169,78.5416,78.5834,31706.0
2019-03-15 13:40:00,93.93,94.0,93.91,94.0,42241.0,78.5751,78.6336,78.5584,78.6336,42241.0
2019-03-15 13:50:00,94.0,94.04,93.91,93.97,60916.0,78.6336,78.6671,78.5584,78.6085,60916.0
2019-03-15 14:00:00,93.96,93.98,93.9,93.9,63870.0,78.6002,78.6169,78.55,78.55,63870.0
2019-03-15 14:10:00,93.89,93.92,93.81,93.82,66282.0,78.5416,78.5667,78.4747,78.4831,66282.0
2019-03-15 14:20:00,93.83,93.88,93.81,93.83,57874.0,78.4914,78.5333,78.4747,78.4914,57874.0
2019-03-15 14:30:00,93.83,94.01,93.79,93.96,92450.0,78.4914,78.642,78.458,78.6002,92450.0
2019-03-15 14:40:00,93.97,93.97,93.75,93.79,218880.0,78.6085,78.6085,78.4245,78.458,218880.0
2019-03-15 14:50:00,93.79,93.82,93.73,93.75,70019.0,78.458,78.4831,78.4078,78.4245,70019.0
2019-03-15 15:00:00,93.74,93.91,93.74,93.89,74052.0,78.4161,78.5584,78.4161,78.5416,74052.0
2019-03-15 15:10:00,93.9,93.97,93.86,93.94,105931.0,78.55,78.6085,78.5165,78.5834,105931.0
2019-03-15 15:20:00,93.94,93.97,93.85,93.89,137335.0,78.5834,78.6085,78.5082,78.5416,137335.0
2019-03-15 15:30:00,93.89,93.91,93.78,93.84,143494.0,78.5416,78.5584,78.4496,78.4998,143494.0
2019-03-15 15:40:00,93.84,93.94,93.8,93.87,194348.0,78.4998,78.5834,78.4663,78.5249,194348.0
2019-03-15 15:50:00,93.86,93.88,93.65,93.83,501330.0,78.5165,78.5333,78.3409,78.4914,501330.0
2019-03-18 09:30:00,93.26,93.62,91.81,91.87,538523.0,78.0146,78.3158,76.8016,76.8518,538523.0
2019-03-18 09:40:00,91.87,92.12,91.42,92.11,264375.0,76.8518,77.061,76.4754,77.0526,264375.0
2019-03-18 09:50:00,92.11,92.64,92.11,92.28,210769.0,77.0526,77.496,77.0526,77.1948,210769.0
2019-03-18 10:00:00,92.28,92.36,91.77,91.92,314125.0,77.1948,77.2617,76.7682,76.8937,314125.0
2019-03-18 10:10:00,91.93,92.05,91.86,92.04,146436.0,76.902,77.0024,76.8435,76.994,146436.0
2019-03-18 10:20:00,92.05,92.33,92.01,92.27,218795.0,77.0024,77.2366,76.9689,77.1864,218795.0
2019-03-18 10:30:00,92.26,92.31,91.93,92.0,116967.0,77.1781,77.2199,76.902,76.9606,116967.0
2019-03-18 10:40:00,92.0,92.09,91.88,91.96,190550.0,76.9606,77.0359,76.8602,76.9271,190550.0
2019-03-18 10:50:00,91.97,92.03,91.92,91.98,115220.0,76.9355,76.9857,76.8937,76.9439,115220.0
2019-03-18 11:00:00,91.99,92.09,91.79,91.92,136507.0,76.9522,77.0359,76.7849,76.8937,136507.0
2019-03-18 11:10:00,91.92,91.95,91.72,91.76,184092.0,76.8937,76.9188,76.7264,76.7598,184092.0
2019-03-18 11:20:00,91.76,91.78,91.51,91.52,134750.0,76.7598,76.7765,76.5507,76.5591,134750.0
2019-03-18 11:30:00,91.51,91.55,91.44,91.52,95727.0,76.5507,76.5841,76.4921,76.5591,95727.0
2019-03-18 11:40:00,91.53,91.54,91.32,91.33,93121.0,76.5674,76.5758,76.3917,76.4001,93121.0
2019-03-18 11:50:00,91.33,91.4,91.21,91.22,113653.0,76.4001,76.4587,76.2997,76.3081,113653.0
2019-03-18 12:00:00,91.23,91.53,91.22,91.52,121146.0,76.3165,76.5674,76.3081,76.5591,121146.0
2019-03-18 12:10:00,91.52,91.66,91.47,91.59,136866.0,76.5591,76.6762,76.5172,76.6176,136866.0
2019-03-18 12:20:00,91.59,91.76,91.59,91.72,87017.0,76.6176,76.7598,76.6176,76.7264,87017.0
2019-03-18 12:30:00,91.71,91.73,91.59,91.62,84901.0,76.718,76.7347,76.6176,76.6427,84901.0
2019-03-18 12:40:00,91.61,91.79,91.59,91.78,90281.0,76.6343,76.7849,76.6176,76.7765,90281.0
2019-03-18 12:50:00,91.78,92.07,91.77,92.05,84865.0,76.7765,77.0191,76.7682,77.0024,84865.0
2019-03-18 13:00:00,92.04,92.04,91.89,91.92,116158.0,76.994,76.994,76.8686,76.8937,116158.0
2019-03-18 13:10:00,91.93,91.95,91.86,91.88,60879.0,76.902,76.9188,76.8435,76.8602,60879.0
2019-03-18 13:20:00,91.88,91.95,91.86,91.88,61902.0,76.8602,76.9188,76.8435,76.8602,61902.0
2019-03-18 13:30:00,91.88,91.89,91.82,91.83,51043.0,76.8602,76.8686,76.81,76.8184,51043.0
2019-03-18 13:40:00,91.84,91.87,91.79,91.87,59611.0,76.8267,76.8518,76.7849,76.8518,59611.0
2019-03-18 13:50:00,91.86,91.86,91.77,91.82,70588.0,76.8435,76.8435,76.7682,76.81,70588.0
2019-03-18 14:00:00,91.83,91.86,91.67,91.7,77033.0,76.8184,76.8435,76.6845,76.7096,77033.0
2019-03-18 14:10:00,91.7,91.7,91.66,91.69,57120.0,76.7096,76.7096,76.6762,76.7013,57120.0
2019-03-18 14:20:00,91.68,91.76,91.66,91.7,66731.0,76.6929,76.7598,76.6762,76.7096,66731.0
2019-03-18 14:30:00,91.7,91.79,91.67,91.73,246148.0,76.7096,76.7849,76.6845,76.7347,246148.0
2019-03-18 14:40:00,91.73,91.8,91.69,91.78,50853.0,76.7347,76.7933,76.7013,76.7765,50853.0
2019-03-18 14:50:00,91.78,91.79,91.69,91.72,73597.0,76.7765,76.7849,76.7013,76.7264,73597.0
2019-03-18 15:00:00,91.72,91.73,91.57,91.61,89380.0,76.7264,76.7347,76.6009,76.6343,89380.0
2019-03-18 15:10:00,91.61,91.65,91.52,91.65,98925.0,76.6343,76.6678,76.5591,76.6678,98925.0
2019-03-18 15:20:00,91.64,91.68,91.5,91.52,146827.0,76.6594,76.6929,76.5423,76.5591,146827.0
2019-03-18 15:30:00,91.52,91.66,91.51,91.53,187980.0,76.5591,76.6762,76.5507,76.5674,187980.0
2019-03-18 15:40:00,91.53,91.85,91.5,91.81,251950.0,76.5674,76.8351,76.5423,76.8016,251950.0
2019-03-18 15:50:00,91.81,91.88,91.7,91.88,493264.0,76.8016,76.8602,76.7096,76.8602,493264.0
2019-03-19 09:30:00,92.06,92.3,92.0,92.13,100281.0,77.0108,77.2115,76.9606,77.0693,100281.0
2019-03-19 09:40:00,92.11,92.17,91.94,91.95,79324.0,77.0526,77.1028,76.9104,76.9188,79324.0
2019-03-19 09:50:00,91.97,91.97,91.42,91.47,118108.0,76.9355,76.9355,76.4754,76.5172,118108.0
2019-03-19 10:00:00,91.47,91.67,91.46,91.63,169923.0,76.5172,76.6845,76.5089,76.6511,169923.0
2019-03-19 10:10:00,91.63,91.72,91.46,91.65,109841.0,76.6511,76.7264,76.5089,76.6678,109841.0
2019-03-19 10:20:00,91.65,91.65,91.48,91.54,54677.0,76.6678,76.6678,76.5256,76.5758,54677.0
2019-03-19 10:30:00,91.56,91.71,91.54,91.7,71193.0,76.5925,76.718,76.5758,76.7096,71193.0
2019-03-19 10:40:00,91.69,91.87,91.64,91.86,99375.0,76.7013,76.8518,76.6594,76.8435,99375.0
2019-03-19 10:50:00,91.86,91.95,91.81,91.86,65864.0,76.8435,76.9188,76.8016,76.8435,65864.0
2019-03-19 11:00:00,91.86,92.06,91.86,92.05,45438.0,76.8435,77.0108,76.8435,77.0024,45438.0
2019-03-19 11:10:00,92.05,92.24,91.99,92.19,49713.0,77.0024,77.1614,76.9522,77.1195,49713.0
2019-03-19 11:20:00,92.18,92.26,92.15,92.15,54864.0,77.1112,77.1781,77.0861,77.0861,54864.0
2019-03-19 11:30:00,92.15,92.17,92.07,92.09,47173.0,77.0861,77.1028,77.0191,77.0359,47173.0
2019-03-19 11:40:00,92.09,92.28,92.08,92.2,68333.0,77.0359,77.1948,77.0275,77.1279,68333.0
2019-03-19 11:50:00,92.18,92.37,92.15,92.34,83868.0,77.1112,77.2701,77.0861,77.245,83868.0
2019-03-19 12:00:00,92.33,92.46,92.25,92.31,61449.0,77.2366,77.3454,77.1697,77.2199,61449.0
2019-03-19 12:10:00,92.3,92.36,92.21,92.27,100183.0,77.2115,77.2617,77.1363,77.1864,100183.0
2019-03-19 12:20:00,92.25,92.26,92.17,92.2,60535.0,77.1697,77.1781,77.1028,77.1279,60535.0
2019-03-19 12:30:00,92.2,92.26,92.16,92.2,69975.0,77.1279,77.1781,77.0944,77.1279,69975.0
2019-03-19 12:40:00,92.2,92.23,91.9,91.92,72415.0,77.1279,77.153,76.8769,76.8937,72415.0
2019-03-19 12:50:00,91.91,92.14,91.87,92.14,86462.0,76.8853,77.0777,76.8518,77.0777,86462.0
2019-03-19 13:00:00,92.15,92.23,92.1,92.23,52425.0,77.0861,77.153,77.0442,77.153,52425.0
2019-03-19 13:10:00,92.23,92.52,92.22,92.47,202495.0,77.153,77.3956,77.1446,77.3538,202495.0
2019-03-19 13:20:00,92.47,92.51,92.35,92.39,55483.0,77.3538,77.3872,77.2534,77.2868,55483.0
2019-03-19 13:30:00,92.4,92.51,92.38,92.47,33694.0,77.2952,77.3872,77.2785,77.3538,33694.0
2019-03-19 13:40:00,92.48,92.53,92.39,92.43,48451.0,77.3621,77.4039,77.2868,77.3203,48451.0
2019-03-19 13:50:00,92.44,92.47,92.39,92.43,32383.0,77.3287,77.3538,77.2868,77.3203,32383.0
2019-03-19 14:00:00,92.43,92.51,92.4,92.45,32860.0,77.3203,77.3872,77.2952,77.337,32860.0
2019-03-19 14:10:00,92.45,92.46,92.37,92.44,39346.0,77.337,77.3454,77.2701,77.3287,39346.0
2019-03-19 14:20:00,92.44,92.61,92.42,92.61,80103.0,77.3287,77.4709,77.3119,77.4709,80103.0
2019-03-19 14:30:00,92.61,92.81,92.6,92.74,199008.0,77.4709,77.6382,77.4625,77.5796,199008.0
2019-03-19 14:40:00,92.73,92.88,92.73,92.74,64180.0,77.5713,77.6967,77.5713,77.5796,64180.0
2019-03-19 14:50:00,92.73,92.74,92.62,92.64,63567.0,77.5713,77.5796,77.4792,77.496,63567.0
2019-03-19 15:00:00,92.65,92.73,92.58,92.67,62728.0,77.5043,77.5713,77.4458,77.5211,62728.0
2019-03-19 15:10:00,92.66,92.67,92.47,92.51,46892.0,77.5127,77.5211,77.3538,77.3872,46892.0
2019-03-19 15:20:00,92.51,92.52,92.44,92.45,85265.0,77.3872,77.3956,77.3287,77.337,85265.0
2019-03-19 15:30:00,92.45,92.55,92.41,92.44,78906.0,77.337,77.4207,77.3036,77.3287,78906.0
2019-03-19 15:40:00,92.44,92.64,92.35,92.63,155646.0,77.3287,77.496,77.2534,77.4876,155646.0
2019-03-19 15:50:00,92.63,92.73,92.53,92.71,390375.0,77.4876,77.5713,77.4039,77.5545,390375.0
2019-03-20 09:30:00,92.39,92.55,92.07,92.23,160226.0,77.2868,77.4207,77.0191,77.153,160226.0
2019-03-20 09:40:00,92.24,92.29,92.11,92.14,65797.0,77.1614,77.2032,77.0526,77.0777,65797.0
2019-03-20 09:50:00,92.14,92.15,91.74,91.8,58510.0,77.0777,77.0861,76.7431,76.7933,58510.0
2019-03-20 10:00:00,91.79,92.09,91.79,91.99,62226.0,76.7849,77.0359,76.7849,76.9522,62226.0
2019-03-20 10:10:00,91.98,92.01,91.91,91.92,59667.0,76.9439,76.9689,76.8853,76.8937,59667.0
2019-03-20 10:20:00,91.91,92.17,91.89,92.15,58219.0,76.8853,77.1028,76.8686,77.0861,58219.0
2019-03-20 10:30:00,92.14,92.15,92.02,92.06,44352.0,77.0777,77.0861,76.9773,77.0108,44352.0
2019-03-20 10:40:00,92.07,92.08,91.92,91.92,40929.0,77.0191,77.0275,76.8937,76.8937,40929.0
2019-03-20 10:50:00,91.93,91.96,91.69,91.76,58083.0,76.902,76.9271,76.7013,76.7598,58083.0
2019-03-20 11:00:00,91.76,91.78,91.6,91.61,82593.0,76.7598,76.7765,76.626,76.6343,82593.0
2019-03-20 11:10:00,91.6,91.66,91.54,91.65,119649.0,76.626,76.6762,76.5758,76.6678,119649.0
2019-03-20 11:20:00,91.66,91.85,91.65,91.84,79155.0,76.6762,76.8351,76.6678,76.8267,79155.0
2019-03-20 11:30:00,91.85,91.95,91.84,91.92,103898.0,76.8351,76.9188,76.8267,76.8937,103898.0
2019-03-20 11:40:00,91.91,91.91,91.79,91.83,63069.0,76.8853,76.8853,76.7849,76.8184,63069.0
2019-03-20 11:50:00,91.83,91.95,91.74,91.78,56472.0,76.8184,76.9188,76.7431,76.7765,56472.0
2019-03-20 12:00:00,91.79,91.85,91.79,91.81,37716.0,76.7849,76.8351,76.7849,76.8016,37716.0
2019-03-20 12:10:00,91.81,91.86,91.74,91.86,50435.0,76.8016,76.8435,76.7431,76.8435,50435.0
2019-03-20 12:20:00,91.86,91.96,91.8,91.92,47222.0,76.8435,76.9271,76.7933,76.8937,47222.0
2019-03-20 12:30:00,91.92,91.92,91.65,91.8,65624.0,76.8937,76.8937,76.6678,76.7933,65624.0
2019-03-20 12:40:00,91.79,91.83,91.7,91.76,39727.0,76.7849,76.8184,76.7096,76.7598,39727.0
2019-03-20 12:50:00,91.75,91.75,91.62,91.67,33908.0,76.7515,76.7515,76.6427,76.6845,33908.0
2019-03-20 13:00:00,91.67,91.69,91.63,91.67,44331.0,76.6845,76.7013,76.6511,76.6845,44331.0
2019-03-20 13:10:00,91.66,91.77,91.66,91.76,53117.0,76.6762,76.7682,76.6762,76.7598,53117.0
2019-03-20 13:20:00,91.76,91.76,91.62,91.66,45743.0,76.7598,76.7598,76.6427,76.6762,45743.0
2019-03-20 13:30:00,91.65,91.7,91.63,91.68,33987.0,76.6678,76.7096,76.6511,76.6929,33987.0
2019-03-20 13:40:00,91.69,91.7,91.61,91.64,37357.0,76.7013,76.7096,76.6343,76.6594,37357.0
2019-03-20 13:50:00,91.64,91.67,91.56,91.67,81121.0,76.6594,76.6845,76.5925,76.6845,81121.0
2019-03-20 14:00:00,91.68,92.19,91.68,92.03,267986.0,76.6929,77.1195,76.6929,76.9857,267986.0
2019-03-20 14:10:00,92.04,92.17,92.0,92.04,172594.0,76.994,77.1028,76.9606,76.994,172594.0
2019-03-20 14:20:00,92.04,92.41,92.04,92.41,131933.0,76.994,77.3036,76.994,77.3036,131933.0
2019-03-20 14:30:00,92.38,92.52,92.36,92.5,80697.0,77.2785,77.3956,77.2617,77.3788,80697.0
2019-03-20 14:40:00,92.51,92.51,92.36,92.41,78720.0,77.3872,77.3872,77.2617,77.3036,78720.0
2019-03-20 14:50:00,92.41,92.46,92.22,92.28,56182.0,77.3036,77.3454,77.1446,77.1948,56182.0
2019-03-20 15:00:00,92.28,92.32,92.07,92.1,99562.0,77.1948,77.2283,77.0191,77.0442,99562.0
2019-03-20 15:10:00,92.12,92.16,92.03,92.1,71626.0,77.061,77.0944,76.9857,77.0442,71626.0
2019-03-20 15:20:00,92.1,92.14,92.03,92.11,95432.0,77.0442,77.0777,76.9857,77.0526,95432.0
2019-03-20 15:30:00,92.1,92.12,91.8,91.87,128999.0,77.0442,77.061,76.7933,76.8518,128999.0
2019-03-20 15:40:00,91.87,92.04,91.83,91.93,145352.0,76.8518,76.994,76.8184,76.902,145352.0
2019-03-20 15:50:00,91.92,91.94,91.71,91.72,309056.0,76.8937,76.9104,76.718,76.7264,309056.0
2019-03-21 09:30:00,90.97,91.59,90.63,91.4,133454.0,76.5121,77.0336,76.2261,76.8738,133454.0
2019-03-21 09:40:00,91.41,91.86,91.41,91.82,48197.0,76.8822,77.2606,76.8822,77.227,48197.0
2019-03-21 09:50:00,91.81,92.06,91.76,91.92,77893.0,77.2186,77.4289,77.1765,77.3111,77893.0
2019-03-21 10:00:00,91.92,92.16,91.92,92.07,102013.0,77.3111,77.513,77.3111,77.4373,102013.0
2019-03-21 10:10:00,92.06,92.16,92.05,92.11,34023.0,77.4289,77.513,77.4204,77.4709,34023.0
2019-03-21 10:20:00,92.1,92.23,92.04,92.2,63640.0,77.4625,77.5718,77.412,77.5466,63640.0
2019-03-21 10:30:00,92.22,92.26,92.12,92.23,43464.0,77.5634,77.5971,77.4793,77.5718,43464.0
2019-03-21 10:40:00,92.23,92.31,92.17,92.28,63923.0,77.5718,77.6391,77.5214,77.6139,63923.0
2019-03-21 10:50:00,92.29,92.33,92.17,92.31,67948.0,77.6223,77.6559,77.5214,77.6391,67948.0
2019-03-21 11:00:00,92.31,92.32,92.07,92.17,81577.0,77.6391,77.6475,77.4373,77.5214,81577.0
2019-03-21 11:10:00,92.17,92.23,92.09,92.22,53366.0,77.5214,77.5718,77.4541,77.5634,53366.0
2019-03-21 11:20:00,92.22,92.32,92.22,92.3,51283.0,77.5634,77.6475,77.5634,77.6307,51283.0
2019-03-21 11:30:00,92.3,92.46,92.27,92.45,61997.0,77.6307,77.7653,77.6055,77.7569,61997.0
2019-03-21 11:40:00,92.45,92.68,92.45,92.65,69556.0,77.7569,77.9503,77.7569,77.9251,69556.0
2019-03-21 11:50:00,92.64,92.74,92.6,92.67,108840.0,77.9167,78.0008,77.883,77.9419,108840.0
2019-03-21 12:00:00,92.66,92.67,92.54,92.58,28013.0,77.9335,77.9419,77.8326,77.8662,28013.0
2019-03-21 12:10:00,92.59,92.68,92.58,92.64,41355.0,77.8746,77.9503,77.8662,77.9167,41355.0
2019-03-21 12:20:00,92.63,92.66,92.54,92.58,81518.0,77.9083,77.9335,77.8326,77.8662,81518.0
2019-03-21 12:30:00,92.58,92.71,92.56,92.66,96169.0,77.8662,77.9756,77.8494,77.9335,96169.0
2019-03-21 12:40:00,92.66,92.73,92.6,92.65,78313.0,77.9335,77.9924,77.883,77.9251,78313.0
2019-03-21 12:50:00,92.65,92.69,92.61,92.69,64474.0,77.9251,77.9587,77.8914,77.9587,64474.0
2019-03-21 13:00:00,92.68,92.83,92.67,92.81,53787.0,77.9503,78.0765,77.9419,78.0597,53787.0
2019-03-21 13:10:00,92.81,92.89,92.8,92.82,50506.0,78.0597,78.1269,78.0513,78.0681,50506.0
2019-03-21 13:20:00,92.83,92.9,92.8,92.88,45354.0,78.0765,78.1354,78.0513,78.1185,45354.0
2019-03-21 13:30:00,92.89,92.89,92.64,92.64,39194.0,78.1269,78.1269,77.9167,77.9167,39194.0
2019-03-21 13:40:00,92.65,92.69,92.48,92.52,40325.0,77.9251,77.9587,77.7821,77.8158,40325.0
2019-03-21 13:50:00,92.53,92.58,92.41,92.45,88260.0,77.8242,77.8662,77.7232,77.7569,88260.0
2019-03-21 14:00:00,92.47,92.5,92.37,92.37,55711.0,77.7737,77.7989,77.6896,77.6896,55711.0
2019-03-21 14:10:00,92.37,92.46,92.36,92.43,61321.0,77.6896,77.7653,77.6812,77.7401,61321.0
2019-03-21 14:20:00,92.43,92.44,92.35,92.37,73429.0,77.7401,77.7485,77.6728,77.6896,73429.0
2019-03-21 14:30:00,92.37,92.4,92.32,92.4,30647.0,77.6896,77.7148,77.6475,77.7148,30647.0
2019-03-21 14:40:00,92.4,92.41,92.35,92.36,41001.0,77.7148,77.7232,77.6728,77.6812,41001.0
2019-03-21 14:50:00,92.37,92.39,92.28,92.32,54007.0,77.6896,77.7064,77.6139,77.6475,54007.0
2019-03-21 15:00:00,92.32,92.43,92.3,92.32,69188.0,77.6475,77.7401,77.6307,77.6475,69188.0
2019-03-21 15:10:00,92.33,92.34,92.1,92.18,97787.0,77.6559,77.6644,77.4625,77.5298,97787.0
2019-03-21 15:20:00,92.18,92.23,92.14,92.15,81790.0,77.5298,77.5718,77.4961,77.5046,81790.0
2019-03-21 15:30:00,92.15,92.19,92.06,92.15,141668.0,77.5046,77.5382,77.4289,77.5046,141668.0
2019-03-21 15:40:00,92.15,92.25,91.99,92.0,224554.0,77.5046,77.5887,77.37,77.3784,224554.0
2019-03-21 15:50:00,92.01,92.14,91.97,92.1,425321.0,77.3868,77.4961,77.3532,77.4625,425321.0
2019-03-22 09:30:00,91.63,91.96,91.2,91.9,169953.0,77.0672,77.3448,76.7055,77.2943,169953.0
2019-03-22 09:40:00,91.92,92.12,91.56,91.6,137687.0,77.3111,77.4793,77.0083,77.042,137687.0
2019-03-22 09:50:00,91.59,91.75,91.41,91.55,122411.0,77.0336,77.1681,76.8822,76.9999,122411.0
2019-03-22 10:00:00,91.58,91.74,91.54,91.71,81699.0,77.0251,77.1597,76.9915,77.1345,81699.0
2019-03-22 10:10:00,91.72,91.72,91.45,91.59,57556.0,77.1429,77.1429,76.9158,77.0336,57556.0
2019-03-22 10:20:00,91.59,91.59,91.12,91.17,81099.0,77.0336,77.0336,76.6383,76.6803,81099.0
2019-03-22 10:30:00,91.18,91.3,91.15,91.19,58673.0,76.6887,76.7896,76.6635,76.6971,58673.0
2019-03-22 10:40:00,91.19,91.43,91.16,91.27,95579.0,76.6971,76.899,76.6719,76.7644,95579.0
2019-03-22 10:50:00,91.27,91.31,91.07,91.26,118047.0,76.7644,76.7981,76.5962,76.756,118047.0
2019-03-22 11:00:00,91.27,91.32,91.15,91.2,74654.0,76.7644,76.8065,76.6635,76.7055,74654.0
2019-03-22 11:10:00,91.2,91.31,91.13,91.25,60051.0,76.7055,76.7981,76.6467,76.7476,60051.0
2019-03-22 11:20:00,91.25,91.25,91.0,91.07,56789.0,76.7476,76.7476,76.5373,76.5962,56789.0
2019-03-22 11:30:00,91.06,91.12,90.92,90.93,39160.0,76.5878,76.6383,76.47,76.4785,39160.0
2019-03-22 11:40:00,90.95,91.0,90.85,90.94,53227.0,76.4953,76.5373,76.4112,76.4869,53227.0
2019-03-22 11:50:00,90.95,90.95,90.56,90.56,101281.0,76.4953,76.4953,76.1673,76.1673,101281.0
2019-03-22 12:00:00,90.56,90.81,90.55,90.78,54915.0,76.1673,76.3775,76.1588,76.3523,54915.0
2019-03-22 12:10:00,90.76,90.82,90.69,90.75,42906.0,76.3355,76.3859,76.2766,76.3271,42906.0
2019-03-22 12:20:00,90.75,90.88,90.68,90.76,80211.0,76.3271,76.4364,76.2682,76.3355,80211.0
2019-03-22 12:30:00,90.76,90.94,90.71,90.87,50319.0,76.3355,76.4869,76.2934,76.428,50319.0
2019-03-22 12:40:00,90.86,90.86,90.72,90.76,61823.0,76.4196,76.4196,76.3018,76.3355,61823.0
2019-03-22 12:50:00,90.75,90.86,90.72,90.83,51705.0,76.3271,76.4196,76.3018,76.3943,51705.0
2019-03-22 13:00:00,90.82,90.92,90.78,90.83,44270.0,76.3859,76.47,76.3523,76.3943,44270.0
2019-03-22 13:10:00,90.83,90.83,90.7,90.71,43090.0,76.3943,76.3943,76.285,76.2934,43090.0
2019-03-22 13:20:00,90.71,90.73,90.6,90.62,42878.0,76.2934,76.3102,76.2009,76.2177,42878.0
2019-03-22 13:30:00,90.61,90.75,90.6,90.63,45783.0,76.2093,76.3271,76.2009,76.2261,45783.0
2019-03-22 13:40:00,90.64,90.71,90.59,90.64,45812.0,76.2345,76.2934,76.1925,76.2345,45812.0
2019-03-22 13:50:00,90.63,90.66,90.48,90.49,56477.0,76.2261,76.2514,76.1,76.1084,56477.0
2019-03-22 14:00:00,90.49,90.73,90.48,90.73,47120.0,76.1084,76.3102,76.1,76.3102,47120.0
2019-03-22 14:10:00,90.72,90.81,90.7,90.75,88309.0,76.3018,76.3775,76.285,76.3271,88309.0
2019-03-22 14:20:00,90.76,90.89,90.73,90.83,75577.0,76.3355,76.4448,76.3102,76.3943,75577.0
2019-03-22 14:30:00,90.84,90.89,90.7,90.83,100725.0,76.4028,76.4448,76.285,76.3943,100725.0
2019-03-22 14:40:00,90.83,91.09,90.82,91.05,70869.0,76.3943,76.613,76.3859,76.5794,70869.0
2019-03-22 14:50:00,91.06,91.18,91.02,91.03,80642.0,76.5878,76.6887,76.5541,76.5626,80642.0
2019-03-22 15:00:00,91.03,91.09,90.94,90.98,47020.0,76.5626,76.613,76.4869,76.5205,47020.0
2019-03-22 15:10:00,90.98,91.0,90.82,90.86,50814.0,76.5205,76.5373,76.3859,76.4196,50814.0
2019-03-22 15:20:00,90.86,90.96,90.81,90.81,97402.0,76.4196,76.5037,76.3775,76.3775,97402.0
2019-03-22 15:30:00,90.8,90.81,90.47,90.56,94703.0,76.3691,76.3775,76.0916,76.1673,94703.0
2019-03-22 15:40:00,90.57,90.69,90.49,90.65,123677.0,76.1757,76.2766,76.1084,76.243,123677.0
2019-03-22 15:50:00,90.65,90.65,90.37,90.4,324413.0,76.243,76.243,76.0075,76.0327,324413.0
2019-03-25 09:30:00,90.38,90.63,90.02,90.59,135482.0,76.0159,76.2261,75.7131,76.1925,135482.0
2019-03-25 09:40:00,90.58,90.58,90.1,90.15,50662.0,76.1841,76.1841,75.7804,75.8224,50662.0
2019-03-25 09:50:00,90.18,90.27,90.11,90.22,102588.0,75.8476,75.9233,75.7888,75.8813,102588.0
2019-03-25 10:00:00,90.21,90.5,90.21,90.33,69660.0,75.8729,76.1168,75.8729,75.9738,69660.0
2019-03-25 10:10:00,90.3,90.34,90.22,90.29,38842.0,75.9486,75.9822,75.8813,75.9402,38842.0
2019-03-25 10:20:00,90.27,90.49,90.15,90.44,96037.0,75.9233,76.1084,75.8224,76.0663,96037.0
2019-03-25 10:30:00,90.43,90.56,90.29,90.33,47979.0,76.0579,76.1673,75.9402,75.9738,47979.0
2019-03-25 10:40:00,90.35,90.45,90.23,90.45,43083.0,75.9906,76.0747,75.8897,76.0747,43083.0
2019-03-25 10:50:00,90.46,90.82,90.46,90.76,52028.0,76.0831,76.3859,76.0831,76.3355,52028.0
2019-03-25 11:00:00,90.73,90.87,90.7,90.79,50573.0,76.3102,76.428,76.285,76.3607,50573.0
2019-03-25 11:10:00,90.8,90.82,90.65,90.81,44728.0,76.3691,76.3859,76.243,76.3775,44728.0
2019-03-25 11:20:00,90.81,90.95,90.76,90.91,35755.0,76.3775,76.4953,76.3355,76.4616,35755.0
2019-03-25 11:30:00,90.92,90.95,90.83,90.89,55561.0,76.47,76.4953,76.3943,76.4448,55561.0
2019-03-25 11:40:00,90.9,90.91,90.75,90.8,64016.0,76.4532,76.4616,76.3271,76.3691,64016.0
2019-03-25 11:50:00,90.79,90.97,90.78,90.93,51978.0,76.3607,76.5121,76.3523,76.4785,51978.0
2019-03-25 12:00:00,90.94,90.95,90.77,90.86,76162.0,76.4869,76.4953,76.3439,76.4196,76162.0
2019-03-25 12:10:00,90.85,90.88,90.7,90.74,45811.0,76.4112,76.4364,76.285,76.3186,45811.0
2019-03-25 12:20:00,90.74,90.84,90.73,90.79,39202.0,76.3186,76.4028,76.3102,76.3607,39202.0
2019-03-25 12:30:00,90.79,90.79,90.53,90.54,31859.0,76.3607,76.3607,76.142,76.1504,31859.0
2019-03-25 12:40:00,90.52,90.55,90.4,90.46,48821.0,76.1336,76.1588,76.0327,76.0831,48821.0
2019-03-25 12:50:00,90.47,90.53,90.44,90.53,62733.0,76.0916,76.142,76.0663,76.142,62733.0
2019-03-25 13:00:00,90.53,90.54,90.42,90.45,53692.0,76.142,76.1504,76.0495,76.0747,53692.0
2019-03-25 13:10:00,90.45,90.58,90.42,90.44,61655.0,76.0747,76.1841,76.0495,76.0663,61655.0
2019-03-25 13:20:00,90.43,90.45,90.29,90.3,37200.0,76.0579,76.0747,75.9402,75.9486,37200.0
2019-03-25 13:30:00,90.3,90.41,90.24,90.37,42705.0,75.9486,76.0411,75.8981,76.0075,42705.0
2019-03-25 13:40:00,90.36,90.37,90.14,90.19,38001.0,75.999,76.0075,75.814,75.8561,38001.0
2019-03-25 13:50:00,90.19,90.21,90.05,90.06,70136.0,75.8561,75.8729,75.7383,75.7467,70136.0
2019-03-25 14:00:00,90.06,90.19,90.03,90.06,65730.0,75.7467,75.8561,75.7215,75.7467,65730.0
2019-03-25 14:10:00,90.06,90.17,90.03,90.06,49340.0,75.7467,75.8392,75.7215,75.7467,49340.0
2019-03-25 14:20:00,90.07,90.13,90.01,90.11,37598.0,75.7551,75.8056,75.7047,75.7888,37598.0
2019-03-25 14:30:00,90.13,90.36,90.13,90.34,79979.0,75.8056,75.999,75.8056,75.9822,79979.0
2019-03-25 14:40:00,90.33,90.45,90.3,90.45,30184.0,75.9738,76.0747,75.9486,76.0747,30184.0
2019-03-25 14:50:00,90.45,90.56,90.44,90.55,31967.0,76.0747,76.1673,76.0663,76.1588,31967.0
2019-03-25 15:00:00,90.56,90.62,90.51,90.61,35433.0,76.1673,76.2177,76.1252,76.2093,35433.0
2019-03-25 15:10:00,90.61,90.83,90.61,90.74,71000.0,76.2093,76.3943,76.2093,76.3186,71000.0
2019-03-25 15:20:00,90.74,90.86,90.73,90.82,47568.0,76.3186,76.4196,76.3102,76.3859,47568.0
2019-03-25 15:30:00,90.81,90.83,90.67,90.68,65193.0,76.3775,76.3943,76.2598,76.2682,65193.0
2019-03-25 15:40:00,90.67,90.77,90.6,90.6,85367.0,76.2598,76.3439,76.2009,76.2009,85367.0
2019-03-25 15:50:00,90.61,90.73,90.57,90.63,230348.0,76.2093,76.3102,76.1757,76.2261,230348.0
2019-03-26 09:30:00,91.36,91.68,91.12,91.62,107306.0,76.8401,77.1093,76.6383,77.0588,107306.0
2019-03-26 09:40:00,91.62,91.76,91.46,91.52,102408.0,77.0588,77.1765,76.9242,76.9747,102408.0
2019-03-26 09:50:00,91.53,91.77,91.48,91.75,85209.0,76.9831,77.1849,76.941,77.1681,85209.0
2019-03-26 10:00:00,91.75,91.76,91.47,91.57,95246.0,77.1681,77.1765,76.9326,77.0167,95246.0
2019-03-26 10:10:00,91.57,91.69,91.55,91.69,46561.0,77.0167,77.1177,76.9999,77.1177,46561.0
2019-03-26 10:20:00,91.69,91.78,91.61,91.74,52521.0,77.1177,77.1934,77.0504,77.1597,52521.0
2019-03-26 10:30:00,91.75,91.78,91.63,91.71,39829.0,77.1681,77.1934,77.0672,77.1345,39829.0
2019-03-26 10:40:00,91.72,91.87,91.7,91.86,49836.0,77.1429,77.2691,77.1261,77.2606,49836.0
2019-03-26 10:50:00,91.86,91.97,91.83,91.92,81732.0,77.2606,77.3532,77.2354,77.3111,81732.0
2019-03-26 11:00:00,91.91,92.01,91.89,91.98,87982.0,77.3027,77.3868,77.2859,77.3616,87982.0
2019-03-26 11:10:00,91.97,92.12,91.88,92.02,51628.0,77.3532,77.4793,77.2775,77.3952,51628.0
2019-03-26 11:20:00,92.03,92.17,91.96,92.04,58782.0,77.4036,77.5214,77.3448,77.412,58782.0
2019-03-26 11:30:00,92.04,92.04,91.86,91.99,64201.0,77.412,77.412,77.2606,77.37,64201.0
2019-03-26 11:40:00,92.0,92.04,91.7,91.8,27387.0,77.3784,77.412,77.1261,77.2102,27387.0
2019-03-26 11:50:00,91.79,91.8,91.44,91.49,59586.0,77.2018,77.2102,76.9074,76.9494,59586.0
2019-03-26 12:00:00,91.49,91.67,91.48,91.67,36808.0,76.9494,77.1008,76.941,77.1008,36808.0
2019-03-26 12:10:00,91.66,91.79,91.64,91.77,32523.0,77.0924,77.2018,77.0756,77.1849,32523.0
2019-03-26 12:20:00,91.77,91.78,91.61,91.64,44117.0,77.1849,77.1934,77.0504,77.0756,44117.0
2019-03-26 12:30:00,91.64,91.66,91.54,91.55,54027.0,77.0756,77.0924,76.9915,76.9999,54027.0
2019-03-26 12:40:00,91.55,91.55,91.38,91.41,75597.0,76.9999,76.9999,76.8569,76.8822,75597.0
2019-03-26 12:50:00,91.41,91.54,91.41,91.5,52657.0,76.8822,76.9915,76.8822,76.9579,52657.0
2019-03-26 13:00:00,91.5,91.54,91.41,91.5,99959.0,76.9579,76.9915,76.8822,76.9579,99959.0
2019-03-26 13:10:00,91.5,91.51,91.36,91.39,81294.0,76.9579,76.9663,76.8401,76.8653,81294.0
2019-03-26 13:20:00,91.39,91.4,90.71,90.78,251351.0,76.8653,76.8738,76.2934,76.3523,251351.0
2019-03-26 13:30:00,90.78,90.95,90.61,90.7,176414.0,76.3523,76.4953,76.2093,76.285,176414.0
2019-03-26 13:40:00,90.7,90.78,90.63,90.75,115066.0,76.285,76.3523,76.2261,76.3271,115066.0
2019-03-26 13:50:00,90.75,90.82,90.64,90.68,109220.0,76.3271,76.3859,76.2345,76.2682,109220.0
2019-03-26 14:00:00,90.67,90.9,90.65,90.83,102595.0,76.2598,76.4532,76.243,76.3943,102595.0
2019-03-26 14:10:00,90.83,90.9,90.73,90.81,121179.0,76.3943,76.4532,76.3102,76.3775,121179.0
2019-03-26 14:20:00,90.82,90.91,90.76,90.82,78986.0,76.3859,76.4616,76.3355,76.3859,78986.0
2019-03-26 14:30:00,90.83,90.87,90.76,90.82,86935.0,76.3943,76.428,76.3355,76.3859,86935.0
2019-03-26 14:40:00,90.83,91.01,90.82,91.0,80684.0,76.3943,76.5457,76.3859,76.5373,80684.0
2019-03-26 14:50:00,91.0,91.01,90.85,90.98,154242.0,76.5373,76.5457,76.4112,76.5205,154242.0
2019-03-26 15:00:00,90.98,91.05,90.95,90.95,138170.0,76.5205,76.5794,76.4953,76.4953,138170.0
2019-03-26 15:10:00,90.95,90.99,90.83,90.92,92141.0,76.4953,76.5289,76.3943,76.47,92141.0
2019-03-26 15:20:00,90.92,90.96,90.85,90.87,93572.0,76.47,76.5037,76.4112,76.428,93572.0
2019-03-26 15:30:00,90.87,90.96,90.8,90.9,117892.0,76.428,76.5037,76.3691,76.4532,117892.0
2019-03-26 15:40:00,90.91,91.0,90.84,90.95,182171.0,76.4616,76.5373,76.4028,76.4953,182171.0
2019-03-26 15:50:00,90.95,91.1,90.92,91.09,292187.0,76.4953,76.6214,76.47,76.613,292187.0
2019-03-27 09:30:00,91.07,91.21,90.67,91.18,155187.0,76.5962,76.7139,76.2598,76.6887,155187.0
2019-03-27 09:40:00,91.22,91.29,90.98,91.04,62801.0,76.7224,76.7812,76.5205,76.571,62801.0
2019-03-27 09:50:00,91.05,91.2,90.7,90.71,85174.0,76.5794,76.7055,76.285,76.2934,85174.0
2019-03-27 10:00:00,90.71,90.82,90.53,90.7,90638.0,76.2934,76.3859,76.142,76.285,90638.0
2019-03-27 10:10:00,90.71,90.92,90.68,90.89,39728.0,76.2934,76.47,76.2682,76.4448,39728.0
2019-03-27 10:20:00,90.9,90.9,90.72,90.74,56243.0,76.4532,76.4532,76.3018,76.3186,56243.0
2019-03-27 10:30:00,90.74,90.83,90.5,90.56,72053.0,76.3186,76.3943,76.1168,76.1673,72053.0
2019-03-27 10:40:00,90.57,90.63,90.37,90.48,76692.0,76.1757,76.2261,76.0075,76.1,76692.0
2019-03-27 10:50:00,90.48,90.51,90.23,90.26,107919.0,76.1,76.1252,75.8897,75.9149,107919.0
2019-03-27 11:00:00,90.26,90.31,90.06,90.13,89472.0,75.9149,75.957,75.7467,75.8056,89472.0
2019-03-27 11:10:00,90.13,90.19,89.9,89.94,111134.0,75.8056,75.8561,75.6121,75.6458,111134.0
2019-03-27 11:20:00,89.94,89.95,89.8,89.8,100527.0,75.6458,75.6542,75.528,75.528,100527.0
2019-03-27 11:30:00,89.8,89.83,89.56,89.72,108767.0,75.528,75.5533,75.3262,75.4608,108767.0
2019-03-27 11:40:00,89.72,89.73,89.52,89.58,105845.0,75.4608,75.4692,75.2925,75.343,105845.0
2019-03-27 11:50:00,89.58,89.82,89.51,89.81,73311.0,75.343,75.5449,75.2841,75.5365,73311.0
2019-03-27 12:00:00,89.81,89.96,89.73,89.84,59800.0,75.5365,75.6626,75.4692,75.5617,59800.0
2019-03-27 12:10:00,89.86,90.02,89.83,89.94,54601.0,75.5785,75.7131,75.5533,75.6458,54601.0
2019-03-27 12:20:00,89.95,90.1,89.94,90.02,44948.0,75.6542,75.7804,75.6458,75.7131,44948.0
2019-03-27 12:30:00,90.02,90.07,89.97,90.02,25043.0,75.7131,75.7551,75.671,75.7131,25043.0
2019-03-27 12:40:00,90.02,90.11,90.0,90.09,45044.0,75.7131,75.7888,75.6963,75.772,45044.0
2019-03-27 12:50:00,90.08,90.14,90.01,90.05,37555.0,75.7635,75.814,75.7047,75.7383,37555.0
2019-03-27 13:00:00,90.07,90.09,89.94,89.99,48189.0,75.7551,75.772,75.6458,75.6878,48189.0
2019-03-27 13:10:00,89.99,90.25,89.99,90.18,44524.0,75.6878,75.9065,75.6878,75.8476,44524.0
2019-03-27 13:20:00,90.17,90.28,90.14,90.18,45890.0,75.8392,75.9318,75.814,75.8476,45890.0
2019-03-27 13:30:00,90.18,90.22,90.1,90.22,29138.0,75.8476,75.8813,75.7804,75.8813,29138.0
2019-03-27 13:40:00,90.23,90.43,90.23,90.36,44086.0,75.8897,76.0579,75.8897,75.999,44086.0
2019-03-27 13:50:00,90.36,90.44,90.12,90.2,119786.0,75.999,76.0663,75.7972,75.8645,119786.0
2019-03-27 14:00:00,90.2,90.36,90.18,90.34,52942.0,75.8645,75.999,75.8476,75.9822,52942.0
2019-03-27 14:10:00,90.34,90.38,90.27,90.3,80291.0,75.9822,76.0159,75.9233,75.9486,80291.0
2019-03-27 14:20:00,90.3,90.34,90.23,90.29,75630.0,75.9486,75.9822,75.8897,75.9402,75630.0
2019-03-27 14:30:00,90.29,90.35,90.15,90.18,129563.0,75.9402,75.9906,75.8224,75.8476,129563.0
2019-03-27 14:40:00,90.18,90.31,90.17,90.31,43767.0,75.8476,75.957,75.8392,75.957,43767.0
2019-03-27 14:50:00,90.31,90.38,90.26,90.3,111641.0,75.957,76.0159,75.9149,75.9486,111641.0
2019-03-27 15:00:00,90.31,90.33,90.21,90.21,69967.0,75.957,75.9738,75.8729,75.8729,69967.0
2019-03-27 15:10:00,90.21,90.33,90.14,90.31,171642.0,75.8729,75.9738,75.814,75.957,171642.0
2019-03-27 15:20:00,90.31,90.38,90.26,90.37,96513.0,75.957,76.0159,75.9149,76.0075,96513.0
2019-03-27 15:30:00,90.37,90.52,90.32,90.4,216048.0,76.0075,76.1336,75.9654,76.0327,216048.0
2019-03-27 15:40:00,90.4,90.41,90.32,90.34,200611.0,76.0327,76.0411,75.9654,75.9822,200611.0
2019-03-27 15:50:00,90.34,90.35,90.15,90.26,278195.0,75.9822,75.9906,75.8224,75.9149,278195.0
2019-03-28 09:30:00,90.3,90.57,90.26,90.29,135159.0,75.9486,76.1757,75.9149,75.9402,135159.0
2019-03-28 09:40:00,90.3,90.66,90.3,90.49,81944.0,75.9486,76.2514,75.9486,76.1084,81944.0
2019-03-28 09:50:00,90.51,90.54,90.34,90.52,100644.0,76.1252,76.1504,75.9822,76.1336,100644.0
2019-03-28 10:00:00,90.54,90.55,90.39,90.53,99794.0,76.1504,76.1588,76.0243,76.142,99794.0
2019-03-28 10:10:00,90.54,90.54,90.26,90.28,83828.0,76.1504,76.1504,75.9149,75.9318,83828.0
2019-03-28 10:20:00,90.29,90.3,90.18,90.22,61578.0,75.9402,75.9486,75.8476,75.8813,61578.0
2019-03-28 10:30:00,90.22,90.25,90.1,90.1,84278.0,75.8813,75.9065,75.7804,75.7804,84278.0
2019-03-28 10:40:00,90.12,90.21,90.0,90.01,63012.0,75.7972,75.8729,75.6963,75.7047,63012.0
2019-03-28 10:50:00,90.02,90.03,89.9,89.91,40338.0,75.7131,75.7215,75.6121,75.6206,40338.0
2019-03-28 11:00:00,89.92,89.93,89.62,89.72,105194.0,75.629,75.6374,75.3766,75.4608,105194.0
2019-03-28 11:10:00,89.71,89.76,89.61,89.62,45596.0,75.4523,75.4944,75.3682,75.3766,45596.0
2019-03-28 11:20:00,89.61,89.66,89.47,89.48,64627.0,75.3682,75.4103,75.2505,75.2589,64627.0
2019-03-28 11:30:00,89.47,89.61,89.47,89.58,89972.0,75.2505,75.3682,75.2505,75.343,89972.0
2019-03-28 11:40:00,89.57,89.66,89.46,89.65,61030.0,75.3346,75.4103,75.2421,75.4019,61030.0
2019-03-28 11:50:00,89.66,89.72,89.61,89.7,88753.0,75.4103,75.4608,75.3682,75.4439,88753.0
2019-03-28 12:00:00,89.69,89.78,89.63,89.77,69212.0,75.4355,75.5112,75.3851,75.5028,69212.0
2019-03-28 12:10:00,89.77,89.78,89.69,89.72,126432.0,75.5028,75.5112,75.4355,75.4608,126432.0
2019-03-28 12:20:00,89.72,89.77,89.71,89.76,84433.0,75.4608,75.5028,75.4523,75.4944,84433.0
2019-03-28 12:30:00,89.76,89.93,89.76,89.92,71973.0,75.4944,75.6374,75.4944,75.629,71973.0
2019-03-28 12:40:00,89.93,89.94,89.86,89.89,37187.0,75.6374,75.6458,75.5785,75.6037,37187.0
2019-03-28 12:50:00,89.89,90.01,89.89,89.97,46125.0,75.6037,75.7047,75.6037,75.671,46125.0
2019-03-28 13:00:00,89.97,90.01,89.96,89.97,40637.0,75.671,75.7047,75.6626,75.671,40637.0
2019-03-28 13:10:00,89.97,90.01,89.96,89.97,48177.0,75.671,75.7047,75.6626,75.671,48177.0
2019-03-28 13:20:00,89.97,90.03,89.97,90.03,38831.0,75.671,75.7215,75.671,75.7215,38831.0
2019-03-28 13:30:00,90.02,90.02,89.93,89.95,58021.0,75.7131,75.7131,75.6374,75.6542,58021.0
2019-03-28 13:40:00,89.95,89.95,89.87,89.91,47122.0,75.6542,75.6542,75.5869,75.6206,47122.0
2019-03-28 13:50:00,89.91,89.95,89.91,89.94,32288.0,75.6206,75.6542,75.6206,75.6458,32288.0
2019-03-28 14:00:00,89.95,89.97,89.91,89.93,50094.0,75.6542,75.671,75.6206,75.6374,50094.0
2019-03-28 14:10:00,89.93,89.97,89.92,89.96,41663.0,75.6374,75.671,75.629,75.6626,41663.0
2019-03-28 14:20:00,89.96,90.03,89.95,90.03,68651.0,75.6626,75.7215,75.6542,75.7215,68651.0
2019-03-28 14:30:00,90.02,90.02,89.96,89.97,77624.0,75.7131,75.7131,75.6626,75.671,77624.0
2019-03-28 14:40:00,89.97,90.01,89.95,89.98,61660.0,75.671,75.7047,75.6542,75.6794,61660.0
2019-03-28 14:50:00,89.98,89.98,89.89,89.95,88422.0,75.6794,75.6794,75.6037,75.6542,88422.0
2019-03-28 15:00:00,89.95,90.02,89.94,90.0,113180.0,75.6542,75.7131,75.6458,75.6963,113180.0
2019-03-28 15:10:00,90.0,90.05,89.97,90.02,158593.0,75.6963,75.7383,75.671,75.7131,158593.0
2019-03-28 15:20:00,90.02,90.03,89.97,90.0,123483.0,75.7131,75.7215,75.671,75.6963,123483.0
2019-03-28 15:30:00,90.0,90.06,89.98,89.98,288013.0,75.6963,75.7467,75.6794,75.6794,288013.0
2019-03-28 15:40:00,89.98,89.99,89.93,89.95,173210.0,75.6794,75.6878,75.6374,75.6542,173210.0
2019-03-28 15:50:00,89.95,90.0,89.89,89.96,454425.0,75.6542,75.6963,75.6037,75.6626,454425.0
2019-03-29 09:30:00,90.22,90.45,89.8,90.06,113851.0,75.8813,76.0747,75.528,75.7467,113851.0
2019-03-29 09:40:00,90.08,90.24,89.93,89.93,38328.0,75.7635,75.8981,75.6374,75.6374,38328.0
2019-03-29 09:50:00,89.94,90.22,89.89,90.2,50453.0,75.6458,75.8813,75.6037,75.8645,50453.0
2019-03-29 10:00:00,90.18,90.28,90.09,90.21,47000.0,75.8476,75.9318,75.772,75.8729,47000.0
2019-03-29 10:10:00,90.2,90.29,90.16,90.26,56163.0,75.8645,75.9402,75.8308,75.9149,56163.0
2019-03-29 10:20:00,90.27,90.3,90.19,90.27,53215.0,75.9233,75.9486,75.8561,75.9233,53215.0
2019-03-29 10:30:00,90.27,90.37,90.22,90.27,59735.0,75.9233,76.0075,75.8813,75.9233,59735.0
2019-03-29 10:40:00,90.27,90.3,90.1,90.15,95225.0,75.9233,75.9486,75.7804,75.8224,95225.0
2019-03-29 10:50:00,90.15,90.22,90.09,90.21,46343.0,75.8224,75.8813,75.772,75.8729,46343.0
2019-03-29 11:00:00,90.2,90.51,90.2,90.44,77510.0,75.8645,76.1252,75.8645,76.0663,77510.0
2019-03-29 11:10:00,90.43,90.58,90.41,90.51,75023.0,76.0579,76.1841,76.0411,76.1252,75023.0
2019-03-29 11:20:00,90.51,90.54,90.45,90.52,91360.0,76.1252,76.1504,76.0747,76.1336,91360.0
2019-03-29 11:30:00,90.52,90.67,90.48,90.66,99493.0,76.1336,76.2598,76.1,76.2514,99493.0
2019-03-29 11:40:00,90.66,90.69,90.59,90.63,41620.0,76.2514,76.2766,76.1925,76.2261,41620.0
2019-03-29 11:50:00,90.64,90.69,90.6,90.61,44315.0,76.2345,76.2766,76.2009,76.2093,44315.0
2019-03-29 12:00:00,90.61,90.63,90.51,90.58,50864.0,76.2093,76.2261,76.1252,76.1841,50864.0
2019-03-29 12:10:00,90.56,90.72,90.52,90.72,101123.0,76.1673,76.3018,76.1336,76.3018,101123.0
2019-03-29 12:20:00,90.71,90.82,90.71,90.77,53937.0,76.2934,76.3859,76.2934,76.3439,53937.0
2019-03-29 12:30:00,90.77,90.9,90.74,90.85,75139.0,76.3439,76.4532,76.3186,76.4112,75139.0
2019-03-29 12:40:00,90.86,90.9,90.8,90.88,26594.0,76.4196,76.4532,76.3691,76.4364,26594.0
2019-03-29 12:50:00,90.88,90.96,90.77,90.92,52188.0,76.4364,76.5037,76.3439,76.47,52188.0
2019-03-29 13:00:00,90.92,90.94,90.76,90.82,60187.0,76.47,76.4869,76.3355,76.3859,60187.0
2019-03-29 13:10:00,90.82,90.83,90.7,90.72,38121.0,76.3859,76.3943,76.285,76.3018,38121.0
2019-03-29 13:20:00,90.72,90.79,90.67,90.77,29365.0,76.3018,76.3607,76.2598,76.3439,29365.0
2019-03-29 13:30:00,90.77,90.8,90.74,90.79,37170.0,76.3439,76.3691,76.3186,76.3607,37170.0
2019-03-29 13:40:00,90.79,90.87,90.78,90.85,36440.0,76.3607,76.428,76.3523,76.4112,36440.0
2019-03-29 13:50:00,90.85,90.9,90.79,90.81,40012.0,76.4112,76.4532,76.3607,76.3775,40012.0
2019-03-29 14:00:00,90.81,90.85,90.75,90.75,42134.0,76.3775,76.4112,76.3271,76.3271,42134.0
2019-03-29 14:10:00,90.76,90.77,90.71,90.76,67662.0,76.3355,76.3439,76.2934,76.3355,67662.0
2019-03-29 14:20:00,90.75,90.87,90.74,90.87,41891.0,76.3271,76.428,76.3186,76.428,41891.0
2019-03-29 14:30:00,90.86,90.88,90.83,90.86,30297.0,76.4196,76.4364,76.3943,76.4196,30297.0
2019-03-29 14:40:00,90.85,90.86,90.76,90.83,46998.0,76.4112,76.4196,76.3355,76.3943,46998.0
2019-03-29 14:50:00,90.83,91.09,90.82,91.05,79551.0,76.3943,76.613,76.3859,76.5794,79551.0
2019-03-29 15:00:00,91.05,91.17,90.98,91.01,84159.0,76.5794,76.6803,76.5205,76.5457,84159.0
2019-03-29 15:10:00,91.01,91.03,90.84,90.89,53787.0,76.5457,76.5626,76.4028,76.4448,53787.0
2019-03-29 15:20:00,90.9,91.03,90.79,91.03,56700.0,76.4532,76.5626,76.3607,76.5626,56700.0
2019-03-29 15:30:00,91.04,91.08,90.95,91.02,77474.0,76.571,76.6046,76.4953,76.5541,77474.0
2019-03-29 15:40:00,91.02,91.2,91.0,91.11,128233.0,76.5541,76.7055,76.5373,76.6298,128233.0
2019-03-29 15:50:00,91.11,91.19,90.94,91.09,433003.0,76.6298,76.6971,76.4869,76.613,433003.0
2019-04-01 09:30:00,91.63,91.87,91.36,91.56,167743.0,77.0672,77.2691,76.8401,77.0083,167743.0
2019-04-01 09:40:00,91.53,91.59,91.07,91.27,74050.0,76.9831,77.0336,76.5962,76.7644,74050.0
2019-04-01 09:50:00,91.29,91.33,91.1,91.16,32690.0,76.7812,76.8149,76.6214,76.6719,32690.0
2019-04-01 10:00:00,91.19,91.34,91.06,91.09,63437.0,76.6971,76.8233,76.5878,76.613,63437.0
2019-04-01 10:10:00,91.09,91.3,91.08,91.11,48851.0,76.613,76.7896,76.6046,76.6298,48851.0
2019-04-01 10:20:00,91.1,91.26,91.05,91.06,44232.0,76.6214,76.756,76.5794,76.5878,44232.0
2019-04-01 10:30:00,91.06,91.2,91.05,91.08,65273.0,76.5878,76.7055,76.5794,76.6046,65273.0
2019-04-01 10:40:00,91.08,91.15,90.93,91.02,64261.0,76.6046,76.6635,76.4785,76.5541,64261.0
2019-04-01 10:50:00,91.03,91.16,91.02,91.11,57665.0,76.5626,76.6719,76.5541,76.6298,57665.0
2019-04-01 11:00:00,91.13,91.14,91.01,91.08,57478.0,76.6467,76.6551,76.5457,76.6046,57478.0
2019-04-01 11:10:00,91.09,91.2,91.02,91.09,64702.0,76.613,76.7055,76.5541,76.613,64702.0
2019-04-01 11:20:00,91.1,91.12,91.04,91.09,70319.0,76.6214,76.6383,76.571,76.613,70319.0
2019-04-01 11:30:00,91.09,91.18,91.03,91.06,58431.0,76.613,76.6887,76.5626,76.5878,58431.0
2019-04-01 11:40:00,91.07,91.12,91.03,91.07,65783.0,76.5962,76.6383,76.5626,76.5962,65783.0
2019-04-01 11:50:00,91.07,91.08,90.93,91.02,51268.0,76.5962,76.6046,76.4785,76.5541,51268.0
2019-04-01 12:00:00,91.02,91.02,90.94,90.97,33539.0,76.5541,76.5541,76.4869,76.5121,33539.0
2019-04-01 12:10:00,90.97,91.03,90.92,90.95,51541.0,76.5121,76.5626,76.47,76.4953,51541.0
2019-04-01 12:20:00,90.95,90.99,90.91,90.98,45367.0,76.4953,76.5289,76.4616,76.5205,45367.0
2019-04-01 12:30:00,90.98,91.0,90.94,90.97,37269.0,76.5205,76.5373,76.4869,76.5121,37269.0
2019-04-01 12:40:00,90.97,91.0,90.93,90.98,34264.0,76.5121,76.5373,76.4785,76.5205,34264.0
2019-04-01 12:50:00,90.97,91.04,90.92,91.03,59415.0,76.5121,76.571,76.47,76.5626,59415.0
2019-04-01 13:00:00,91.02,91.04,90.97,90.99,52742.0,76.5541,76.571,76.5121,76.5289,52742.0
2019-04-01 13:10:00,90.99,91.0,90.88,90.89,29585.0,76.5289,76.5373,76.4364,76.4448,29585.0
2019-04-01 13:20:00,90.89,90.92,90.83,90.9,50453.0,76.4448,76.47,76.3943,76.4532,50453.0
2019-04-01 13:30:00,90.89,90.99,90.88,90.99,55200.0,76.4448,76.5289,76.4364,76.5289,55200.0
2019-04-01 13:40:00,90.98,90.99,90.84,90.86,39151.0,76.5205,76.5289,76.4028,76.4196,39151.0
2019-04-01 13:50:00,90.86,90.9,90.78,90.8,99479.0,76.4196,76.4532,76.3523,76.3691,99479.0
2019-04-01 14:00:00,90.8,90.88,90.78,90.79,91599.0,76.3691,76.4364,76.3523,76.3607,91599.0
2019-04-01 14:10:00,90.78,90.78,90.52,90.53,70936.0,76.3523,76.3523,76.1336,76.142,70936.0
2019-04-01 14:20:00,90.53,90.57,90.46,90.56,57084.0,76.142,76.1757,76.0831,76.1673,57084.0
2019-04-01 14:30:00,90.56,90.65,90.54,90.59,84513.0,76.1673,76.243,76.1504,76.1925,84513.0
2019-04-01 14:40:00,90.59,90.62,90.56,90.58,68089.0,76.1925,76.2177,76.1673,76.1841,68089.0
2019-04-01 14:50:00,90.58,90.65,90.54,90.6,77007.0,76.1841,76.243,76.1504,76.2009,77007.0
2019-04-01 15:00:00,90.6,90.6,90.39,90.44,108897.0,76.2009,76.2009,76.0243,76.0663,108897.0
2019-04-01 15:10:00,90.45,90.52,90.4,90.52,93123.0,76.0747,76.1336,76.0327,76.1336,93123.0
2019-04-01 15:20:00,90.53,90.54,90.44,90.5,107247.0,76.142,76.1504,76.0663,76.1168,107247.0
2019-04-01 15:30:00,90.5,90.58,90.42,90.55,123172.0,76.1168,76.1841,76.0495,76.1588,123172.0
2019-04-01 15:40:00,90.55,90.59,90.46,90.58,133371.0,76.1588,76.1925,76.0831,76.1841,133371.0
2019-04-01 15:50:00,90.59,90.79,90.54,90.66,314686.0,76.1925,76.3607,76.1504,76.2514,314686.0
2019-04-02 09:30:00,90.95,91.02,90.36,90.78,158065.0,76.4953,76.5541,75.999,76.3523,158065.0
2019-04-02 09:40:00,90.77,90.8,90.44,90.66,42151.0,76.3439,76.3691,76.0663,76.2514,42151.0
2019-04-02 09:50:00,90.67,90.87,90.58,90.79,71459.0,76.2598,76.428,76.1841,76.3607,71459.0
2019-04-02 10:00:00,90.79,90.79,90.27,90.39,88039.0,76.3607,76.3607,75.9233,76.0243,88039.0
2019-04-02 10:10:00,90.39,90.51,90.32,90.35,65664.0,76.0243,76.1252,75.9654,75.9906,65664.0
2019-04-02 10:20:00,90.35,90.48,90.35,90.47,62280.0,75.9906,76.1,75.9906,76.0916,62280.0
2019-04-02 10:30:00,90.47,90.5,90.27,90.41,60470.0,76.0916,76.1168,75.9233,76.0411,60470.0
2019-04-02 10:40:00,90.42,90.42,90.22,90.26,75309.0,76.0495,76.0495,75.8813,75.9149,75309.0
2019-04-02 10:50:00,90.26,90.34,90.19,90.2,48204.0,75.9149,75.9822,75.8561,75.8645,48204.0
2019-04-02 11:00:00,90.19,90.3,90.16,90.21,71830.0,75.8561,75.9486,75.8308,75.8729,71830.0
2019-04-02 11:10:00,90.22,90.28,90.16,90.18,107106.0,75.8813,75.9318,75.8308,75.8476,107106.0
2019-04-02 11:20:00,90.18,90.29,90.17,90.26,74385.0,75.8476,75.9402,75.8392,75.9149,74385.0
2019-04-02 11:30:00,90.25,90.28,90.19,90.21,65209.0,75.9065,75.9318,75.8561,75.8729,65209.0
2019-04-02 11:40:00,90.21,90.33,90.18,90.25,61994.0,75.8729,75.9738,75.8476,75.9065,61994.0
2019-04-02 11:50:00,90.25,90.36,90.23,90.31,47348.0,75.9065,75.999,75.8897,75.957,47348.0
2019-04-02 12:00:00,90.3,90.35,90.27,90.31,39473.0,75.9486,75.9906,75.9233,75.957,39473.0
2019-04-02 12:10:00,90.29,90.4,90.23,90.39,48175.0,75.9402,76.0327,75.8897,76.0243,48175.0
2019-04-02 12:20:00,90.39,90.45,90.35,90.42,37351.0,76.0243,76.0747,75.9906,76.0495,37351.0
2019-04-02 12:30:00,90.43,90.45,90.38,90.4,66726.0,76.0579,76.0747,76.0159,76.0327,66726.0
2019-04-02 12:40:00,90.41,90.41,90.32,90.33,41983.0,76.0411,76.0411,75.9654,75.9738,41983.0
2019-04-02 12:50:00,90.32,90.33,90.24,90.28,46123.0,75.9654,75.9738,75.8981,75.9318,46123.0
2019-04-02 13:00:00,90.28,90.34,90.17,90.31,71091.0,75.9318,75.9822,75.8392,75.957,71091.0
2019-04-02 13:10:00,90.31,90.33,90.28,90.32,36386.0,75.957,75.9738,75.9318,75.9654,36386.0
2019-04-02 13:20:00,90.31,90.37,90.29,90.34,38963.0,75.957,76.0075,75.9402,75.9822,38963.0
2019-04-02 13:30:00,90.34,90.39,90.31,90.37,73378.0,75.9822,76.0243,75.957,76.0075,73378.0
2019-04-02 13:40:00,90.37,90.43,90.33,90.43,34534.0,76.0075,76.0579,75.9738,76.0579,34534.0
2019-04-02 13:50:00,90.43,90.57,90.42,90.5,51662.0,76.0579,76.1757,76.0495,76.1168,51662.0
2019-04-02 14:00:00,90.5,90.55,90.46,90.48,54267.0,76.1168,76.1588,76.0831,76.1,54267.0
2019-04-02 14:10:00,90.48,90.51,90.45,90.48,27093.0,76.1,76.1252,76.0747,76.1,27093.0
2019-04-02 14:20:00,90.49,90.61,90.48,90.56,55351.0,76.1084,76.2093,76.1,76.1673,55351.0
2019-04-02 14:30:00,90.56,90.56,90.46,90.47,34794.0,76.1673,76.1673,76.0831,76.0916,34794.0
2019-04-02 14:40:00,90.48,90.52,90.41,90.47,43672.0,76.1,76.1336,76.0411,76.0916,43672.0
2019-04-02 14:50:00,90.47,90.56,90.44,90.52,71737.0,76.0916,76.1673,76.0663,76.1336,71737.0
2019-04-02 15:00:00,90.52,90.54,90.48,90.51,107334.0,76.1336,76.1504,76.1,76.1252,107334.0
2019-04-02 15:10:00,90.51,90.58,90.5,90.53,49224.0,76.1252,76.1841,76.1168,76.142,49224.0
2019-04-02 15:20:00,90.53,90.56,90.48,90.53,59887.0,76.142,76.1673,76.1,76.142,59887.0
2019-04-02 15:30:00,90.53,90.63,90.52,90.58,62773.0,76.142,76.2261,76.1336,76.1841,62773.0
2019-04-02 15:40:00,90.58,90.58,90.47,90.48,69847.0,76.1841,76.1841,76.0916,76.1,69847.0
2019-04-02 15:50:00,90.48,90.52,90.38,90.4,164160.0,76.1,76.1336,76.0159,76.0327,164160.0
2019-04-03 09:30:00,90.84,90.86,90.23,90.44,110829.0,76.4028,76.4196,75.8897,76.0663,110829.0
2019-04-03 09:40:00,90.45,90.59,90.32,90.59,55893.0,76.0747,76.1925,75.9654,76.1925,55893.0
2019-04-03 09:50:00,90.59,90.63,90.5,90.57,53114.0,76.1925,76.2261,76.1168,76.1757,53114.0
2019-04-03 10:00:00,90.56,90.65,90.29,90.31,56281.0,76.1673,76.243,75.9402,75.957,56281.0
2019-04-03 10:10:00,90.32,90.34,90.15,90.21,64372.0,75.9654,75.9822,75.8224,75.8729,64372.0
2019-04-03 10:20:00,90.2,90.5,90.18,90.43,51989.0,75.8645,76.1168,75.8476,76.0579,51989.0
2019-04-03 10:30:00,90.43,90.47,90.34,90.38,59839.0,76.0579,76.0916,75.9822,76.0159,59839.0
2019-04-03 10:40:00,90.38,90.39,90.17,90.17,60688.0,76.0159,76.0243,75.8392,75.8392,60688.0
2019-04-03 10:50:00,90.18,90.19,89.98,89.98,77804.0,75.8476,75.8561,75.6794,75.6794,77804.0
2019-04-03 11:00:00,89.99,90.21,89.98,90.2,258543.0,75.6878,75.8729,75.6794,75.8645,258543.0
2019-04-03 11:10:00,90.2,90.21,89.96,90.0,82433.0,75.8645,75.8729,75.6626,75.6963,82433.0
2019-04-03 11:20:00,90.01,90.05,89.7,89.73,115694.0,75.7047,75.7383,75.4439,75.4692,115694.0
2019-04-03 11:30:00,89.72,89.8,89.64,89.69,109218.0,75.4608,75.528,75.3935,75.4355,109218.0
2019-04-03 11:40:00,89.69,89.78,89.66,89.77,107423.0,75.4355,75.5112,75.4103,75.5028,107423.0
2019-04-03 11:50:00,89.76,89.81,89.44,89.51,162690.0,75.4944,75.5365,75.2253,75.2841,162690.0
2019-04-03 12:00:00,89.5,89.5,89.3,89.41,90405.0,75.2757,75.2757,75.1075,75.2,90405.0
2019-04-03 12:10:00,89.41,89.51,89.35,89.5,73865.0,75.2,75.2841,75.1496,75.2757,73865.0
2019-04-03 12:20:00,89.49,89.58,89.4,89.42,80778.0,75.2673,75.343,75.1916,75.2084,80778.0
2019-04-03 12:30:00,89.43,89.44,89.32,89.34,76705.0,75.2168,75.2253,75.1243,75.1411,76705.0
2019-04-03 12:40:00,89.35,89.45,89.22,89.29,103468.0,75.1496,75.2337,75.0402,75.0991,103468.0
2019-04-03 12:50:00,89.3,89.35,89.12,89.13,122362.0,75.1075,75.1496,74.9561,74.9645,122362.0
2019-04-03 13:00:00,89.13,89.28,89.08,89.22,117541.0,74.9645,75.0907,74.9225,75.0402,117541.0
2019-04-03 13:10:00,89.21,89.27,89.19,89.19,76400.0,75.0318,75.0823,75.015,75.015,76400.0
2019-04-03 13:20:00,89.2,89.22,89.09,89.09,71077.0,75.0234,75.0402,74.9309,74.9309,71077.0
2019-04-03 13:30:00,89.09,89.1,89.0,89.0,94058.0,74.9309,74.9393,74.8552,74.8552,94058.0
2019-04-03 13:40:00,89.01,89.01,88.93,88.93,110906.0,74.8636,74.8636,74.7963,74.7963,110906.0
2019-04-03 13:50:00,88.93,88.95,88.77,88.8,116014.0,74.7963,74.8131,74.6617,74.687,116014.0
2019-04-03 14:00:00,88.79,88.9,88.78,88.83,114546.0,74.6786,74.7711,74.6702,74.7122,114546.0
2019-04-03 14:10:00,88.82,88.85,88.77,88.82,87675.0,74.7038,74.729,74.6617,74.7038,87675.0
2019-04-03 14:20:00,88.82,88.88,88.8,88.85,68857.0,74.7038,74.7543,74.687,74.729,68857.0
2019-04-03 14:30:00,88.85,88.86,88.75,88.75,96701.0,74.729,74.7374,74.6449,74.6449,96701.0
2019-04-03 14:40:00,88.74,88.76,88.6,88.73,159929.0,74.6365,74.6533,74.5188,74.6281,159929.0
2019-04-03 14:50:00,88.73,88.81,88.7,88.75,118970.0,74.6281,74.6954,74.6029,74.6449,118970.0
2019-04-03 15:00:00,88.75,88.78,88.31,88.37,261701.0,74.6449,74.6702,74.2748,74.3253,261701.0
2019-04-03 15:10:00,88.36,88.61,88.36,88.47,164082.0,74.3169,74.5272,74.3169,74.4094,164082.0
2019-04-03 15:20:00,88.47,88.7,88.45,88.65,117554.0,74.4094,74.6029,74.3926,74.5608,117554.0
2019-04-03 15:30:00,88.65,88.74,88.59,88.7,136631.0,74.5608,74.6365,74.5103,74.6029,136631.0
2019-04-03 15:40:00,88.7,88.77,88.62,88.67,192739.0,74.6029,74.6617,74.5356,74.5776,192739.0
2019-04-03 15:50:00,88.67,88.75,88.44,88.45,727848.0,74.5776,74.6449,74.3842,74.3926,727848.0
2019-04-04 09:30:00,88.5,88.64,88.08,88.59,325277.0,74.4347,74.5524,74.0814,74.5103,325277.0
2019-04-04 09:40:00,88.6,89.0,88.56,88.86,167424.0,74.5188,74.8552,74.4851,74.7374,167424.0
2019-04-04 09:50:00,88.87,89.06,88.84,89.0,75745.0,74.7458,74.9057,74.7206,74.8552,75745.0
2019-04-04 10:00:00,89.01,89.14,88.96,89.13,143438.0,74.8636,74.9729,74.8215,74.9645,143438.0
2019-04-04 10:10:00,89.12,89.15,89.04,89.12,289338.0,74.9561,74.9813,74.8888,74.9561,289338.0
2019-04-04 10:20:00,89.12,89.13,88.92,89.02,115420.0,74.9561,74.9645,74.7879,74.872,115420.0
2019-04-04 10:30:00,89.01,89.03,88.74,88.74,50801.0,74.8636,74.8804,74.6365,74.6365,50801.0
2019-04-04 10:40:00,88.75,88.8,88.56,88.6,77717.0,74.6449,74.687,74.4851,74.5188,77717.0
2019-04-04 10:50:00,88.61,89.11,88.6,89.11,199478.0,74.5272,74.9477,74.5188,74.9477,199478.0
2019-04-04 11:00:00,89.13,89.35,89.08,89.31,154357.0,74.9645,75.1496,74.9225,75.1159,154357.0
2019-04-04 11:10:00,89.3,89.34,89.24,89.34,70604.0,75.1075,75.1411,75.057,75.1411,70604.0
2019-04-04 11:20:00,89.33,89.4,89.21,89.4,85281.0,75.1327,75.1916,75.0318,75.1916,85281.0
2019-04-04 11:30:00,89.39,89.41,89.33,89.38,66048.0,75.1832,75.2,75.1327,75.1748,66048.0
2019-04-04 11:40:00,89.38,89.4,89.29,89.33,69330.0,75.1748,75.1916,75.0991,75.1327,69330.0
2019-04-04 11:50:00,89.33,89.47,89.27,89.35,140623.0,75.1327,75.2505,75.0823,75.1496,140623.0
2019-04-04 12:00:00,89.34,89.39,89.23,89.23,81460.0,75.1411,75.1832,75.0486,75.0486,81460.0
2019-04-04 12:10:00,89.24,89.32,89.14,89.2,76632.0,75.057,75.1243,74.9729,75.0234,76632.0
2019-04-04 12:20:00,89.19,89.29,89.19,89.28,64077.0,75.015,75.0991,75.015,75.0907,64077.0
2019-04-04 12:30:00,89.28,89.32,89.25,89.27,63414.0,75.0907,75.1243,75.0655,75.0823,63414.0
2019-04-04 12:40:00,89.27,89.39,89.24,89.25,118089.0,75.0823,75.1832,75.057,75.0655,118089.0
2019-04-04 12:50:00,89.25,89.28,89.21,89.23,48608.0,75.0655,75.0907,75.0318,75.0486,48608.0
2019-04-04 13:00:00,89.24,89.34,89.24,89.32,41957.0,75.057,75.1411,75.057,75.1243,41957.0
2019-04-04 13:10:00,89.33,89.37,89.29,89.3,41676.0,75.1327,75.1664,75.0991,75.1075,41676.0
2019-04-04 13:20:00,89.31,89.39,89.27,89.28,141054.0,75.1159,75.1832,75.0823,75.0907,141054.0
2019-04-04 13:30:00,89.28,89.31,89.25,89.26,40057.0,75.0907,75.1159,75.0655,75.0739,40057.0
2019-04-04 13:40:00,89.25,89.28,89.18,89.25,49575.0,75.0655,75.0907,75.0066,75.0655,49575.0
2019-04-04 13:50:00,89.24,89.3,89.18,89.18,89246.0,75.057,75.1075,75.0066,75.0066,89246.0
2019-04-04 14:00:00,89.18,89.19,89.11,89.16,52059.0,75.0066,75.015,74.9477,74.9898,52059.0
2019-04-04 14:10:00,89.16,89.27,89.15,89.25,55278.0,74.9898,75.0823,74.9813,75.0655,55278.0
2019-04-04 14:20:00,89.24,89.28,89.21,89.22,73991.0,75.057,75.0907,75.0318,75.0402,73991.0
2019-04-04 14:30:00,89.21,89.25,89.18,89.22,63314.0,75.0318,75.0655,75.0066,75.0402,63314.0
2019-04-04 14:40:00,89.22,89.28,89.16,89.25,134680.0,75.0402,75.0907,74.9898,75.0655,134680.0
2019-04-04 14:50:00,89.25,89.31,89.24,89.3,112762.0,75.0655,75.1159,75.057,75.1075,112762.0
2019-04-04 15:00:00,89.3,89.3,89.14,89.17,107604.0,75.1075,75.1075,74.9729,74.9982,107604.0
2019-04-04 15:10:00,89.17,89.26,89.16,89.23,309325.0,74.9982,75.0739,74.9898,75.0486,309325.0
2019-04-04 15:20:00,89.23,89.3,89.21,89.28,117634.0,75.0486,75.1075,75.0318,75.0907,117634.0
2019-04-04 15:30:00,89.28,89.31,89.25,89.3,170543.0,75.0907,75.1159,75.0655,75.1075,170543.0
2019-04-04 15:40:00,89.31,89.32,89.23,89.31,154462.0,75.1159,75.1243,75.0486,75.1159,154462.0
2019-04-04 15:50:00,89.31,89.36,89.21,89.23,472631.0,75.1159,75.158,75.0318,75.0486,472631.0
2019-04-05 09:30:00,89.72,89.76,89.19,89.45,116574.0,75.4608,75.4944,75.015,75.2337,116574.0
2019-04-05 09:40:00,89.45,89.49,89.16,89.2,98315.0,75.2337,75.2673,74.9898,75.0234,98315.0
2019-04-05 09:50:00,89.21,89.49,89.08,89.48,111767.0,75.0318,75.2673,74.9225,75.2589,111767.0
2019-04-05 10:00:00,89.47,89.79,89.43,89.76,92321.0,75.2505,75.5196,75.2168,75.4944,92321.0
2019-04-05 10:10:00,89.76,89.85,89.65,89.74,63645.0,75.4944,75.5701,75.4019,75.4776,63645.0
2019-04-05 10:20:00,89.75,90.04,89.74,90.0,131925.0,75.486,75.7299,75.4776,75.6963,131925.0
2019-04-05 10:30:00,90.0,90.01,89.75,89.83,66577.0,75.6963,75.7047,75.486,75.5533,66577.0
2019-04-05 10:40:00,89.82,89.91,89.76,89.87,59104.0,75.5449,75.6206,75.4944,75.5869,59104.0
2019-04-05 10:50:00,89.87,89.91,89.79,89.86,48470.0,75.5869,75.6206,75.5196,75.5785,48470.0
2019-04-05 11:00:00,89.86,90.01,89.8,89.93,55673.0,75.5785,75.7047,75.528,75.6374,55673.0
2019-04-05 11:10:00,89.94,89.97,89.85,89.87,64566.0,75.6458,75.671,75.5701,75.5869,64566.0
2019-04-05 11:20:00,89.88,89.89,89.78,89.8,74082.0,75.5953,75.6037,75.5112,75.528,74082.0
2019-04-05 11:30:00,89.79,89.79,89.67,89.69,39282.0,75.5196,75.5196,75.4187,75.4355,39282.0
2019-04-05 11:40:00,89.69,89.72,89.46,89.47,91345.0,75.4355,75.4608,75.2421,75.2505,91345.0
2019-04-05 11:50:00,89.45,89.48,89.29,89.42,152848.0,75.2337,75.2589,75.0991,75.2084,152848.0
2019-04-05 12:00:00,89.43,89.46,89.31,89.33,100711.0,75.2168,75.2421,75.1159,75.1327,100711.0
2019-04-05 12:10:00,89.34,89.43,89.25,89.27,108985.0,75.1411,75.2168,75.0655,75.0823,108985.0
2019-04-05 12:20:00,89.27,89.4,89.25,89.31,123175.0,75.0823,75.1916,75.0655,75.1159,123175.0
2019-04-05 12:30:00,89.31,89.4,89.18,89.19,90290.0,75.1159,75.1916,75.0066,75.015,90290.0
2019-04-05 12:40:00,89.19,89.25,89.15,89.24,65241.0,75.015,75.0655,74.9813,75.057,65241.0
2019-04-05 12:50:00,89.25,89.28,89.17,89.18,40364.0,75.0655,75.0907,74.9982,75.0066,40364.0
2019-04-05 13:00:00,89.18,89.18,88.96,89.12,298094.0,75.0066,75.0066,74.8215,74.9561,298094.0
2019-04-05 13:10:00,89.12,89.18,89.0,89.1,98698.0,74.9561,75.0066,74.8552,74.9393,98698.0
2019-04-05 13:20:00,89.1,89.23,89.04,89.16,248496.0,74.9393,75.0486,74.8888,74.9898,248496.0
2019-04-05 13:30:00,89.15,89.25,89.1,89.2,61955.0,74.9813,75.0655,74.9393,75.0234,61955.0
2019-04-05 13:40:00,89.2,89.21,89.1,89.15,45966.0,75.0234,75.0318,74.9393,74.9813,45966.0
2019-04-05 13:50:00,89.15,89.15,89.07,89.13,130057.0,74.9813,74.9813,74.9141,74.9645,130057.0
2019-04-05 14:00:00,89.14,89.27,89.09,89.27,85092.0,74.9729,75.0823,74.9309,75.0823,85092.0
2019-04-05 14:10:00,89.27,89.27,89.16,89.19,52555.0,75.0823,75.0823,74.9898,75.015,52555.0
2019-04-05 14:20:00,89.19,89.2,89.12,89.17,38678.0,75.015,75.0234,74.9561,74.9982,38678.0
2019-04-05 14:30:00,89.17,89.22,89.06,89.06,137973.0,74.9982,75.0402,74.9057,74.9057,137973.0
2019-04-05 14:40:00,89.06,89.07,88.94,88.98,85679.0,74.9057,74.9141,74.8047,74.8384,85679.0
2019-04-05 14:50:00,88.99,89.07,88.94,88.94,109426.0,74.8468,74.9141,74.8047,74.8047,109426.0
2019-04-05 15:00:00,88.95,89.09,88.94,88.98,105695.0,74.8131,74.9309,74.8047,74.8384,105695.0
2019-04-05 15:10:00,88.97,88.98,88.84,88.86,103216.0,74.83,74.8384,74.7206,74.7374,103216.0
2019-04-05 15:20:00,88.87,88.88,88.73,88.78,131788.0,74.7458,74.7543,74.6281,74.6702,131788.0
2019-04-05 15:30:00,88.78,89.06,88.77,89.06,133447.0,74.6702,74.9057,74.6617,74.9057,133447.0
2019-04-05 15:40:00,89.06,89.07,88.92,88.98,252221.0,74.9057,74.9141,74.7879,74.8384,252221.0
2019-04-05 15:50:00,88.98,88.98,88.84,88.93,433493.0,74.8384,74.8384,74.7206,74.7963,433493.0
2019-04-08 09:30:00,89.17,89.17,88.19,88.19,177056.0,74.9982,74.9982,74.1739,74.1739,177056.0
2019-04-08 09:40:00,88.2,88.35,88.0,88.24,155708.0,74.1823,74.3085,74.0141,74.216,155708.0
2019-04-08 09:50:00,88.26,88.5,88.16,88.48,109458.0,74.2328,74.4347,74.1487,74.4178,109458.0
2019-04-08 10:00:00,88.51,88.56,88.29,88.5,220763.0,74.4431,74.4851,74.258,74.4347,220763.0
2019-04-08 10:10:00,88.49,88.49,88.28,88.37,83111.0,74.4262,74.4262,74.2496,74.3253,83111.0
2019-04-08 10:20:00,88.37,88.39,88.2,88.28,99693.0,74.3253,74.3421,74.1823,74.2496,99693.0
2019-04-08 10:30:00,88.28,88.39,88.25,88.26,96567.0,74.2496,74.3421,74.2244,74.2328,96567.0
2019-04-08 10:40:00,88.27,88.37,88.14,88.37,226901.0,74.2412,74.3253,74.1319,74.3253,226901.0
2019-04-08 10:50:00,88.38,88.48,88.25,88.28,93124.0,74.3337,74.4178,74.2244,74.2496,93124.0
2019-04-08 11:00:00,88.29,88.33,88.18,88.19,95850.0,74.258,74.2917,74.1655,74.1739,95850.0
2019-04-08 11:10:00,88.19,88.56,88.15,88.56,195248.0,74.1739,74.4851,74.1403,74.4851,195248.0
2019-04-08 11:20:00,88.56,88.57,88.44,88.45,90296.0,74.4851,74.4935,74.3842,74.3926,90296.0
2019-04-08 11:30:00,88.45,88.63,88.43,88.58,116378.0,74.3926,74.544,74.3758,74.5019,116378.0
2019-04-08 11:40:00,88.58,88.71,88.56,88.58,112060.0,74.5019,74.6113,74.4851,74.5019,112060.0
2019-04-08 11:50:00,88.57,88.58,88.53,88.58,56673.0,74.4935,74.5019,74.4599,74.5019,56673.0
2019-04-08 12:00:00,88.57,88.7,88.51,88.67,72864.0,74.4935,74.6029,74.4431,74.5776,72864.0
2019-04-08 12:10:00,88.67,88.67,88.51,88.6,61818.0,74.5776,74.5776,74.4431,74.5188,61818.0
2019-04-08 12:20:00,88.59,88.59,88.51,88.56,58894.0,74.5103,74.5103,74.4431,74.4851,58894.0
2019-04-08 12:30:00,88.55,88.55,88.48,88.54,134923.0,74.4767,74.4767,74.4178,74.4683,134923.0
2019-04-08 12:40:00,88.53,88.54,88.43,88.44,85791.0,74.4599,74.4683,74.3758,74.3842,85791.0
2019-04-08 12:50:00,88.44,88.51,88.42,88.49,111150.0,74.3842,74.4431,74.3674,74.4262,111150.0
2019-04-08 13:00:00,88.5,88.5,88.38,88.48,92663.0,74.4347,74.4347,74.3337,74.4178,92663.0
2019-04-08 13:10:00,88.48,88.5,88.44,88.45,126647.0,74.4178,74.4347,74.3842,74.3926,126647.0
2019-04-08 13:20:00,88.44,88.53,88.43,88.53,108971.0,74.3842,74.4599,74.3758,74.4599,108971.0
2019-04-08 13:30:00,88.54,88.63,88.53,88.55,90030.0,74.4683,74.544,74.4599,74.4767,90030.0
2019-04-08 13:40:00,88.55,88.57,88.47,88.52,79744.0,74.4767,74.4935,74.4094,74.4515,79744.0
2019-04-08 13:50:00,88.53,88.58,88.43,88.5,151539.0,74.4599,74.5019,74.3758,74.4347,151539.0
2019-04-08 14:00:00,88.5,88.62,88.41,88.6,113042.0,74.4347,74.5356,74.359,74.5188,113042.0
2019-04-08 14:10:00,88.59,88.75,88.59,88.74,63629.0,74.5103,74.6449,74.5103,74.6365,63629.0
2019-04-08 14:20:00,88.74,89.07,88.68,89.06,115222.0,74.6365,74.9141,74.586,74.9057,115222.0
2019-04-08 14:30:00,89.06,89.08,88.78,88.8,97799.0,74.9057,74.9225,74.6702,74.687,97799.0
2019-04-08 14:40:00,88.8,88.8,88.63,88.63,72474.0,74.687,74.687,74.544,74.544,72474.0
2019-04-08 14:50:00,88.64,88.76,88.59,88.75,85776.0,74.5524,74.6533,74.5103,74.6449,85776.0
2019-04-08 15:00:00,88.75,88.8,88.71,88.74,69831.0,74.6449,74.687,74.6113,74.6365,69831.0
2019-04-08 15:10:00,88.73,88.79,88.72,88.76,95142.0,74.6281,74.6786,74.6197,74.6533,95142.0
2019-04-08 15:20:00,88.77,88.89,88.75,88.84,136270.0,74.6617,74.7627,74.6449,74.7206,136270.0
2019-04-08 15:30:00,88.83,88.91,88.76,88.9,108166.0,74.7122,74.7795,74.6533,74.7711,108166.0
2019-04-08 15:40:00,88.91,89.0,88.86,88.98,122803.0,74.7795,74.8552,74.7374,74.8384,122803.0
2019-04-08 15:50:00,88.99,89.04,88.86,88.98,382671.0,74.8468,74.8888,74.7374,74.8384,382671.0
2019-04-09 09:30:00,88.68,88.79,88.47,88.7,185600.0,74.586,74.6786,74.4094,74.6029,185600.0
2019-04-09 09:40:00,88.69,88.76,88.54,88.54,65641.0,74.5945,74.6533,74.4683,74.4683,65641.0
2019-04-09 09:50:00,88.53,88.72,88.53,88.71,109772.0,74.4599,74.6197,74.4599,74.6113,109772.0
2019-04-09 10:00:00,88.7,88.77,88.62,88.67,120118.0,74.6029,74.6617,74.5356,74.5776,120118.0
2019-04-09 10:10:00,88.67,88.73,88.62,88.72,75012.0,74.5776,74.6281,74.5356,74.6197,75012.0
2019-04-09 10:20:00,88.71,88.79,88.68,88.75,83324.0,74.6113,74.6786,74.586,74.6449,83324.0
2019-04-09 10:30:00,88.75,88.94,88.74,88.93,108289.0,74.6449,74.8047,74.6365,74.7963,108289.0
2019-04-09 10:40:00,88.92,88.93,88.78,88.79,173210.0,74.7879,74.7963,74.6702,74.6786,173210.0
2019-04-09 10:50:00,88.78,88.96,88.73,88.81,225670.0,74.6702,74.8215,74.6281,74.6954,225670.0
2019-04-09 11:00:00,88.82,88.96,88.81,88.87,115013.0,74.7038,74.8215,74.6954,74.7458,115013.0
2019-04-09 11:10:00,88.87,88.98,88.86,88.94,82626.0,74.7458,74.8384,74.7374,74.8047,82626.0
2019-04-09 11:20:00,88.95,89.03,88.93,88.98,70624.0,74.8131,74.8804,74.7963,74.8384,70624.0
2019-04-09 11:30:00,88.98,89.08,88.97,89.0,48878.0,74.8384,74.9225,74.83,74.8552,48878.0
2019-04-09 11:40:00,89.01,89.11,89.0,89.09,65499.0,74.8636,74.9477,74.8552,74.9309,65499.0
2019-04-09 11:50:00,89.08,89.12,88.99,89.08,59160.0,74.9225,74.9561,74.8468,74.9225,59160.0
2019-04-09 12:00:00,89.07,89.12,88.99,89.0,75734.0,74.9141,74.9561,74.8468,74.8552,75734.0
2019-04-09 12:10:00,89.0,89.02,88.95,88.99,82957.0,74.8552,74.872,74.8131,74.8468,82957.0
2019-04-09 12:20:00,89.0,89.04,88.98,89.01,68242.0,74.8552,74.8888,74.8384,74.8636,68242.0
2019-04-09 12:30:00,89.02,89.03,88.99,89.01,29268.0,74.872,74.8804,74.8468,74.8636,29268.0
2019-04-09 12:40:00,89.01,89.02,88.95,88.98,45480.0,74.8636,74.872,74.8131,74.8384,45480.0
2019-04-09 12:50:00,88.98,89.0,88.94,88.95,63759.0,74.8384,74.8552,74.8047,74.8131,63759.0
2019-04-09 13:00:00,88.95,88.97,88.86,88.93,49348.0,74.8131,74.83,74.7374,74.7963,49348.0
2019-04-09 13:10:00,88.94,88.96,88.86,88.88,47377.0,74.8047,74.8215,74.7374,74.7543,47377.0
2019-04-09 13:20:00,88.87,88.95,88.87,88.95,56501.0,74.7458,74.8131,74.7458,74.8131,56501.0
2019-04-09 13:30:00,88.94,88.95,88.91,88.94,42487.0,74.8047,74.8131,74.7795,74.8047,42487.0
2019-04-09 13:40:00,88.94,88.94,88.85,88.88,66137.0,74.8047,74.8047,74.729,74.7543,66137.0
2019-04-09 13:50:00,88.87,88.91,88.83,88.84,50721.0,74.7458,74.7795,74.7122,74.7206,50721.0
2019-04-09 14:00:00,88.85,88.87,88.81,88.87,66095.0,74.729,74.7458,74.6954,74.7458,66095.0
2019-04-09 14:10:00,88.87,88.87,88.82,88.84,86338.0,74.7458,74.7458,74.7038,74.7206,86338.0
2019-04-09 14:20:00,88.83,88.86,88.81,88.86,85693.0,74.7122,74.7374,74.6954,74.7374,85693.0
2019-04-09 14:30:00,88.86,88.87,88.8,88.83,82248.0,74.7374,74.7458,74.687,74.7122,82248.0
2019-04-09 14:40:00,88.82,88.82,88.73,88.78,86727.0,74.7038,74.7038,74.6281,74.6702,86727.0
2019-04-09 14:50:00,88.77,88.78,88.68,88.72,84617.0,74.6617,74.6702,74.586,74.6197,84617.0
2019-04-09 15:00:00,88.71,88.72,88.66,88.67,97489.0,74.6113,74.6197,74.5692,74.5776,97489.0
2019-04-09 15:10:00,88.67,88.72,88.64,88.72,117063.0,74.5776,74.6197,74.5524,74.6197,117063.0
2019-04-09 15:20:00,88.72,88.77,88.7,88.76,123685.0,74.6197,74.6617,74.6029,74.6533,123685.0
2019-04-09 15:30:00,88.76,88.8,88.69,88.78,209813.0,74.6533,74.687,74.5945,74.6702,209813.0
2019-04-09 15:40:00,88.78,88.79,88.7,88.73,173043.0,74.6702,74.6786,74.6029,74.6281,173043.0
2019-04-09 15:50:00,88.73,88.77,88.56,88.73,495855.0,74.6281,74.6617,74.4851,74.6281,495855.0
2019-04-10 09:30:00,88.72,89.17,88.72,88.95,147028.0,74.6197,74.9982,74.6197,74.8131,147028.0
2019-04-10 09:40:00,88.97,89.03,88.84,89.0,68432.0,74.83,74.8804,74.7206,74.8552,68432.0
2019-04-10 09:50:00,88.99,88.99,88.75,88.91,58173.0,74.8468,74.8468,74.6449,74.7795,58173.0
2019-04-10 10:00:00,88.92,88.98,88.61,88.7,119474.0,74.7879,74.8384,74.5272,74.6029,119474.0
2019-04-10 10:10:00,88.7,88.95,88.66,88.92,111930.0,74.6029,74.8131,74.5692,74.7879,111930.0
2019-04-10 10:20:00,88.92,88.93,88.85,88.88,46111.0,74.7879,74.7963,74.729,74.7543,46111.0
2019-04-10 10:30:00,88.88,88.99,88.88,88.92,63449.0,74.7543,74.8468,74.7543,74.7879,63449.0
2019-04-10 10:40:00,88.91,89.0,88.89,88.99,92379.0,74.7795,74.8552,74.7627,74.8468,92379.0
2019-04-10 10:50:00,89.0,89.04,88.94,88.95,68688.0,74.8552,74.8888,74.8047,74.8131,68688.0
2019-04-10 11:00:00,88.97,89.08,88.95,89.06,88158.0,74.83,74.9225,74.8131,74.9057,88158.0
2019-04-10 11:10:00,89.06,89.2,89.05,89.2,98144.0,74.9057,75.0234,74.8972,75.0234,98144.0
2019-04-10 11:20:00,89.2,89.23,89.1,89.21,69645.0,75.0234,75.0486,74.9393,75.0318,69645.0
2019-04-10 11:30:00,89.2,89.35,89.15,89.17,101787.0,75.0234,75.1496,74.9813,74.9982,101787.0
2019-04-10 11:40:00,89.17,89.24,89.03,89.04,96898.0,74.9982,75.057,74.8804,74.8888,96898.0
2019-04-10 11:50:00,89.04,89.09,89.0,89.08,116115.0,74.8888,74.9309,74.8552,74.9225,116115.0
2019-04-10 12:00:00,89.09,89.16,89.06,89.15,79841.0,74.9309,74.9898,74.9057,74.9813,79841.0
2019-04-10 12:10:00,89.15,89.18,89.08,89.17,61789.0,74.9813,75.0066,74.9225,74.9982,61789.0
2019-04-10 12:20:00,89.17,89.29,89.16,89.23,56124.0,74.9982,75.0991,74.9898,75.0486,56124.0
2019-04-10 12:30:00,89.24,89.29,89.2,89.2,55897.0,75.057,75.0991,75.0234,75.0234,55897.0
2019-04-10 12:40:00,89.2,89.23,89.16,89.16,51075.0,75.0234,75.0486,74.9898,74.9898,51075.0
2019-04-10 12:50:00,89.16,89.18,89.05,89.06,60650.0,74.9898,75.0066,74.8972,74.9057,60650.0
2019-04-10 13:00:00,89.05,89.11,89.03,89.08,66033.0,74.8972,74.9477,74.8804,74.9225,66033.0
2019-04-10 13:10:00,89.07,89.11,89.07,89.09,53426.0,74.9141,74.9477,74.9141,74.9309,53426.0
2019-04-10 13:20:00,89.09,89.16,89.08,89.12,63160.0,74.9309,74.9898,74.9225,74.9561,63160.0
2019-04-10 13:30:00,89.13,89.25,89.11,89.18,57270.0,74.9645,75.0655,74.9477,75.0066,57270.0
2019-04-10 13:40:00,89.19,89.21,89.13,89.19,68903.0,75.015,75.0318,74.9645,75.015,68903.0
2019-04-10 13:50:00,89.18,89.24,89.14,89.22,68096.0,75.0066,75.057,74.9729,75.0402,68096.0
2019-04-10 14:00:00,89.21,89.28,89.15,89.15,75840.0,75.0318,75.0907,74.9813,74.9813,75840.0
2019-04-10 14:10:00,89.15,89.15,89.05,89.05,94200.0,74.9813,74.9813,74.8972,74.8972,94200.0
2019-04-10 14:20:00,89.05,89.06,88.96,88.98,96555.0,74.8972,74.9057,74.8215,74.8384,96555.0
2019-04-10 14:30:00,88.98,89.02,88.93,88.96,63417.0,74.8384,74.872,74.7963,74.8215,63417.0
2019-04-10 14:40:00,88.96,88.97,88.9,88.93,95160.0,74.8215,74.83,74.7711,74.7963,95160.0
2019-04-10 14:50:00,88.94,88.98,88.91,88.97,113611.0,74.8047,74.8384,74.7795,74.83,113611.0
2019-04-10 15:00:00,88.97,89.04,88.87,88.89,110796.0,74.83,74.8888,74.7458,74.7627,110796.0
2019-04-10 15:10:00,88.89,88.92,88.81,88.88,132433.0,74.7627,74.7879,74.6954,74.7543,132433.0
2019-04-10 15:20:00,88.89,88.9,88.78,88.87,132488.0,74.7627,74.7711,74.6702,74.7458,132488.0
2019-04-10 15:30:00,88.86,88.88,88.77,88.79,127854.0,74.7374,74.7543,74.6617,74.6786,127854.0
2019-04-10 15:40:00,88.79,88.84,88.61,88.69,186289.0,74.6786,74.7206,74.5272,74.5945,186289.0
2019-04-10 15:50:00,88.69,88.69,88.49,88.65,624548.0,74.5945,74.5945,74.4262,74.5608,624548.0
2019-04-11 09:30:00,89.2,89.2,88.57,88.65,155419.0,75.0234,75.0234,74.4935,74.5608,155419.0
2019-04-11 09:40:00,88.63,88.66,88.35,88.35,121550.0,74.544,74.5692,74.3085,74.3085,121550.0
2019-04-11 09:50:00,88.35,88.38,88.18,88.25,261718.0,74.3085,74.3337,74.1655,74.2244,261718.0
2019-04-11 10:00:00,88.25,88.27,87.9,87.98,197893.0,74.2244,74.2412,73.93,73.9973,197893.0
2019-04-11 10:10:00,87.98,88.3,87.93,88.19,268146.0,73.9973,74.2664,73.9552,74.1739,268146.0
2019-04-11 10:20:00,88.2,88.59,88.17,88.46,109264.0,74.1823,74.5103,74.1571,74.401,109264.0
2019-04-11 10:30:00,88.47,88.5,88.33,88.39,121278.0,74.4094,74.4347,74.2917,74.3421,121278.0
2019-04-11 10:40:00,88.38,88.63,88.38,88.58,118332.0,74.3337,74.544,74.3337,74.5019,118332.0
2019-04-11 10:50:00,88.57,88.61,88.46,88.46,116054.0,74.4935,74.5272,74.401,74.401,116054.0
2019-04-11 11:00:00,88.45,88.5,88.4,88.43,74406.0,74.3926,74.4347,74.3505,74.3758,74406.0
2019-04-11 11:10:00,88.42,88.44,88.24,88.29,132202.0,74.3674,74.3842,74.216,74.258,132202.0
2019-04-11 11:20:00,88.29,88.29,88.11,88.11,111945.0,74.258,74.258,74.1066,74.1066,111945.0
2019-04-11 11:30:00,88.12,88.36,88.07,88.34,162731.0,74.115,74.3169,74.073,74.3001,162731.0
2019-04-11 11:40:00,88.32,88.32,88.09,88.14,109635.0,74.2833,74.2833,74.0898,74.1319,109635.0
2019-04-11 11:50:00,88.15,88.19,88.06,88.06,99196.0,74.1403,74.1739,74.0646,74.0646,99196.0
2019-04-11 12:00:00,88.06,88.06,87.97,88.01,97935.0,74.0646,74.0646,73.9889,74.0225,97935.0
2019-04-11 12:10:00,88.03,88.04,87.97,87.98,61035.0,74.0393,74.0478,73.9889,73.9973,61035.0
2019-04-11 12:20:00,87.98,88.02,87.95,87.99,78091.0,73.9973,74.0309,73.9721,74.0057,78091.0
2019-04-11 12:30:00,87.98,88.02,87.95,87.98,89741.0,73.9973,74.0309,73.9721,73.9973,89741.0
2019-04-11 12:40:00,87.98,88.0,87.93,87.95,53078.0,73.9973,74.0141,73.9552,73.9721,53078.0
2019-04-11 12:50:00,87.95,88.02,87.89,88.01,135538.0,73.9721,74.0309,73.9216,74.0225,135538.0
2019-04-11 13:00:00,88.0,88.17,88.0,88.17,131687.0,74.0141,74.1571,74.0141,74.1571,131687.0
2019-04-11 13:10:00,88.17,88.17,88.12,88.15,85343.0,74.1571,74.1571,74.115,74.1403,85343.0
2019-04-11 13:20:00,88.15,88.15,88.03,88.06,83271.0,74.1403,74.1403,74.0393,74.0646,83271.0
2019-04-11 13:30:00,88.06,88.08,88.01,88.03,74597.0,74.0646,74.0814,74.0225,74.0393,74597.0
2019-04-11 13:40:00,88.03,88.05,87.98,87.98,58344.0,74.0393,74.0562,73.9973,73.9973,58344.0
2019-04-11 13:50:00,87.99,88.02,87.9,87.9,109880.0,74.0057,74.0309,73.93,73.93,109880.0
2019-04-11 14:00:00,87.9,87.92,87.85,87.87,103259.0,73.93,73.9468,73.888,73.9048,103259.0
2019-04-11 14:10:00,87.86,87.87,87.75,87.8,70946.0,73.8964,73.9048,73.8038,73.8459,70946.0
2019-04-11 14:20:00,87.8,87.8,87.68,87.69,76520.0,73.8459,73.8459,73.745,73.7534,76520.0
2019-04-11 14:30:00,87.68,87.8,87.66,87.79,141544.0,73.745,73.8459,73.7282,73.8375,141544.0
2019-04-11 14:40:00,87.79,87.94,87.77,87.94,107212.0,73.8375,73.9637,73.8207,73.9637,107212.0
2019-04-11 14:50:00,87.95,88.01,87.77,87.78,764571.0,73.9721,74.0225,73.8207,73.8291,764571.0
2019-04-11 15:00:00,87.78,87.93,87.25,87.83,226273.0,73.8291,73.9552,73.3833,73.8711,226273.0
2019-04-11 15:10:00,87.83,87.85,87.75,87.77,149246.0,73.8711,73.888,73.8038,73.8207,149246.0
2019-04-11 15:20:00,87.77,87.84,87.75,87.8,119563.0,73.8207,73.8795,73.8038,73.8459,119563.0
2019-04-11 15:30:00,87.81,87.84,87.73,87.76,181160.0,73.8543,73.8795,73.787,73.8123,181160.0
2019-04-11 15:40:00,87.76,87.79,87.71,87.72,168576.0,73.8123,73.8375,73.7702,73.7786,168576.0
2019-04-11 15:50:00,87.72,87.82,87.44,87.6,787834.0,73.7786,73.8627,73.5431,73.6777,787834.0
2019-04-12 09:30:00,88.0,88.08,87.52,87.92,261485.0,74.0141,74.0814,73.6104,73.9468,261485.0
2019-04-12 09:40:00,87.92,87.95,87.75,87.79,75459.0,73.9468,73.9721,73.8038,73.8375,75459.0
2019-04-12 09:50:00,87.8,87.85,87.73,87.85,68746.0,73.8459,73.888,73.787,73.888,68746.0
2019-04-12 10:00:00,87.84,87.92,87.69,87.81,143671.0,73.8795,73.9468,73.7534,73.8543,143671.0
2019-04-12 10:10:00,87.81,87.89,87.64,87.67,85587.0,73.8543,73.9216,73.7113,73.7366,85587.0
2019-04-12 10:20:00,87.67,87.71,87.51,87.52,110308.0,73.7366,73.7702,73.602,73.6104,110308.0
2019-04-12 10:30:00,87.52,87.66,87.45,87.45,117670.0,73.6104,73.7282,73.5515,73.5515,117670.0
2019-04-12 10:40:00,87.45,87.47,87.33,87.34,132734.0,73.5515,73.5683,73.4506,73.459,132734.0
2019-04-12 10:50:00,87.34,87.45,87.11,87.38,271485.0,73.459,73.5515,73.2656,73.4927,271485.0
2019-04-12 11:00:00,87.38,87.41,87.24,87.27,150725.0,73.4927,73.5179,73.3749,73.4001,150725.0
2019-04-12 11:10:00,87.27,87.45,87.25,87.45,167071.0,73.4001,73.5515,73.3833,73.5515,167071.0
2019-04-12 11:20:00,87.48,87.49,87.42,87.45,95442.0,73.5768,73.5852,73.5263,73.5515,95442.0
2019-04-12 11:30:00,87.45,87.51,87.42,87.45,113681.0,73.5515,73.602,73.5263,73.5515,113681.0
2019-04-12 11:40:00,87.45,87.47,87.32,87.36,108361.0,73.5515,73.5683,73.4422,73.4758,108361.0
2019-04-12 11:50:00,87.36,87.49,87.31,87.4,139232.0,73.4758,73.5852,73.4338,73.5095,139232.0
2019-04-12 12:00:00,87.41,87.41,87.26,87.31,65848.0,73.5179,73.5179,73.3917,73.4338,65848.0
2019-04-12 12:10:00,87.3,87.35,87.25,87.27,98718.0,73.4254,73.4674,73.3833,73.4001,98718.0
2019-04-12 12:20:00,87.27,87.31,87.2,87.25,81023.0,73.4001,73.4338,73.3413,73.3833,81023.0
2019-04-12 12:30:00,87.25,87.26,87.18,87.25,59846.0,73.3833,73.3917,73.3244,73.3833,59846.0
2019-04-12 12:40:00,87.25,87.27,87.2,87.25,56627.0,73.3833,73.4001,73.3413,73.3833,56627.0
2019-04-12 12:50:00,87.26,87.36,87.24,87.36,142875.0,73.3917,73.4758,73.3749,73.4758,142875.0
2019-04-12 13:00:00,87.36,87.49,87.34,87.44,58551.0,73.4758,73.5852,73.459,73.5431,58551.0
2019-04-12 13:10:00,87.44,87.44,87.36,87.38,67126.0,73.5431,73.5431,73.4758,73.4927,67126.0
2019-04-12 13:20:00,87.38,87.4,87.28,87.29,57492.0,73.4927,73.5095,73.4085,73.417,57492.0
2019-04-12 13:30:00,87.3,87.31,87.26,87.27,37891.0,73.4254,73.4338,73.3917,73.4001,37891.0
2019-04-12 13:40:00,87.28,87.3,87.23,87.24,128057.0,73.4085,73.4254,73.3665,73.3749,128057.0
2019-04-12 13:50:00,87.24,87.25,87.18,87.2,86008.0,73.3749,73.3833,73.3244,73.3413,86008.0
2019-04-12 14:00:00,87.2,87.21,87.16,87.19,205815.0,73.3413,73.3497,73.3076,73.3329,205815.0
2019-04-12 14:10:00,87.2,87.23,87.06,87.06,109775.0,73.3413,73.3665,73.2235,73.2235,109775.0
2019-04-12 14:20:00,87.05,87.09,87.0,87.07,129698.0,73.2151,73.2487,73.173,73.2319,129698.0
2019-04-12 14:30:00,87.08,87.11,86.98,87.0,169232.0,73.2403,73.2656,73.1562,73.173,169232.0
2019-04-12 14:40:00,86.99,87.01,86.92,86.92,70777.0,73.1646,73.1815,73.1058,73.1058,70777.0
2019-04-12 14:50:00,86.92,87.01,86.92,86.92,88072.0,73.1058,73.1815,73.1058,73.1058,88072.0
2019-04-12 15:00:00,86.92,86.95,86.8,86.86,148432.0,73.1058,73.131,73.0048,73.0553,148432.0
2019-04-12 15:10:00,86.86,86.87,86.68,86.73,228167.0,73.0553,73.0637,72.9039,72.946,228167.0
2019-04-12 15:20:00,86.73,86.76,86.62,86.67,301572.0,72.946,72.9712,72.8534,72.8955,301572.0
2019-04-12 15:30:00,86.67,86.8,86.62,86.75,328011.0,72.8955,73.0048,72.8534,72.9628,328011.0
2019-04-12 15:40:00,86.75,86.79,86.69,86.74,192439.0,72.9628,72.9964,72.9123,72.9544,192439.0
2019-04-12 15:50:00,86.74,86.85,86.65,86.75,650510.0,72.9544,73.0469,72.8787,72.9628,650510.0
2019-04-15 09:30:00,87.13,87.29,86.86,86.99,175679.0,73.2824,73.417,73.0553,73.1646,175679.0
2019-04-15 09:40:00,87.0,87.16,86.97,87.08,105174.0,73.173,73.3076,73.1478,73.2403,105174.0
2019-04-15 09:50:00,87.09,87.21,86.99,87.07,78982.0,73.2487,73.3497,73.1646,73.2319,78982.0
2019-04-15 10:00:00,87.11,87.11,86.96,87.01,52782.0,73.2656,73.2656,73.1394,73.1815,52782.0
2019-04-15 10:10:00,87.01,87.01,86.88,86.91,54090.0,73.1815,73.1815,73.0721,73.0974,54090.0
2019-04-15 10:20:00,86.91,86.94,86.81,86.87,49582.0,73.0974,73.1226,73.0132,73.0637,49582.0
2019-04-15 10:30:00,86.87,86.98,86.85,86.87,83922.0,73.0637,73.1562,73.0469,73.0637,83922.0
2019-04-15 10:40:00,86.88,86.92,86.74,86.81,56957.0,73.0721,73.1058,72.9544,73.0132,56957.0
2019-04-15 10:50:00,86.82,87.04,86.81,87.03,185776.0,73.0217,73.2067,73.0132,73.1983,185776.0
2019-04-15 11:00:00,87.03,87.08,86.96,86.99,160897.0,73.1983,73.2403,73.1394,73.1646,160897.0
2019-04-15 11:10:00,87.0,87.08,86.96,87.07,136597.0,73.173,73.2403,73.1394,73.2319,136597.0
2019-04-15 11:20:00,87.08,87.1,86.95,86.98,109789.0,73.2403,73.2572,73.131,73.1562,109789.0
2019-04-15 11:30:00,86.97,86.98,86.91,86.92,77814.0,73.1478,73.1562,73.0974,73.1058,77814.0
2019-04-15 11:40:00,86.91,86.91,86.79,86.84,176029.0,73.0974,73.0974,72.9964,73.0385,176029.0
2019-04-15 11:50:00,86.84,86.87,86.75,86.78,130771.0,73.0385,73.0637,72.9628,72.988,130771.0
2019-04-15 12:00:00,86.78,86.79,86.68,86.75,63657.0,72.988,72.9964,72.9039,72.9628,63657.0
2019-04-15 12:10:00,86.76,86.8,86.72,86.75,52523.0,72.9712,73.0048,72.9375,72.9628,52523.0
2019-04-15 12:20:00,86.74,86.78,86.67,86.78,69764.0,72.9544,72.988,72.8955,72.988,69764.0
2019-04-15 12:30:00,86.78,86.88,86.77,86.88,62522.0,72.988,73.0721,72.9796,73.0721,62522.0
2019-04-15 12:40:00,86.88,86.93,86.87,86.88,41373.0,73.0721,73.1142,73.0637,73.0721,41373.0
2019-04-15 12:50:00,86.88,87.02,86.88,87.0,51091.0,73.0721,73.1899,73.0721,73.173,51091.0
2019-04-15 13:00:00,87.0,87.03,86.96,87.0,52376.0,73.173,73.1983,73.1394,73.173,52376.0
2019-04-15 13:10:00,87.0,87.09,86.99,87.01,77643.0,73.173,73.2487,73.1646,73.1815,77643.0
2019-04-15 13:20:00,87.0,87.01,86.92,86.93,74228.0,73.173,73.1815,73.1058,73.1142,74228.0
2019-04-15 13:30:00,86.94,86.95,86.86,86.87,100920.0,73.1226,73.131,73.0553,73.0637,100920.0
2019-04-15 13:40:00,86.87,86.9,86.82,86.86,95753.0,73.0637,73.0889,73.0217,73.0553,95753.0
2019-04-15 13:50:00,86.86,86.87,86.8,86.8,50419.0,73.0553,73.0637,73.0048,73.0048,50419.0
2019-04-15 14:00:00,86.81,86.84,86.75,86.84,86487.0,73.0132,73.0385,72.9628,73.0385,86487.0
2019-04-15 14:10:00,86.84,86.84,86.78,86.8,74686.0,73.0385,73.0385,72.988,73.0048,74686.0
2019-04-15 14:20:00,86.81,86.84,86.76,86.82,55127.0,73.0132,73.0385,72.9712,73.0217,55127.0
2019-04-15 14:30:00,86.81,86.84,86.8,86.83,88884.0,73.0132,73.0385,73.0048,73.0301,88884.0
2019-04-15 14:40:00,86.82,86.88,86.82,86.84,117142.0,73.0217,73.0721,73.0217,73.0385,117142.0
2019-04-15 14:50:00,86.84,86.89,86.76,86.76,194565.0,73.0385,73.0805,72.9712,72.9712,194565.0
2019-04-15 15:00:00,86.77,86.83,86.72,86.8,201916.0,72.9796,73.0301,72.9375,73.0048,201916.0
2019-04-15 15:10:00,86.79,86.86,86.79,86.86,165296.0,72.9964,73.0553,72.9964,73.0553,165296.0
2019-04-15 15:20:00,86.86,86.87,86.82,86.82,70739.0,73.0553,73.0637,73.0217,73.0217,70739.0
2019-04-15 15:30:00,86.83,86.84,86.79,86.81,96186.0,73.0301,73.0385,72.9964,73.0132,96186.0
2019-04-15 15:40:00,86.81,86.84,86.77,86.83,112572.0,73.0132,73.0385,72.9796,73.0301,112572.0
2019-04-15 15:50:00,86.84,86.85,86.71,86.82,623207.0,73.0385,73.0469,72.9291,73.0217,623207.0
2019-04-16 09:30:00,87.51,87.55,87.2,87.3,193070.0,73.602,73.6356,73.3413,73.4254,193070.0
2019-04-16 09:40:00,87.31,87.38,86.98,87.04,94353.0,73.4338,73.4927,73.1562,73.2067,94353.0
2019-04-16 09:50:00,87.04,87.21,87.04,87.16,99633.0,73.2067,73.3497,73.2067,73.3076,99633.0
2019-04-16 10:00:00,87.16,87.39,87.15,87.31,119067.0,73.3076,73.5011,73.2992,73.4338,119067.0
2019-04-16 10:10:00,87.31,87.33,87.16,87.2,147179.0,73.4338,73.4506,73.3076,73.3413,147179.0
2019-04-16 10:20:00,87.2,87.25,87.15,87.2,166556.0,73.3413,73.3833,73.2992,73.3413,166556.0
2019-04-16 10:30:00,87.2,87.24,87.15,87.23,128835.0,73.3413,73.3749,73.2992,73.3665,128835.0
2019-04-16 10:40:00,87.23,87.3,87.1,87.19,202552.0,73.3665,73.4254,73.2572,73.3329,202552.0
2019-04-16 10:50:00,87.2,87.26,87.1,87.18,88921.0,73.3413,73.3917,73.2572,73.3244,88921.0
2019-04-16 11:00:00,87.17,87.25,87.15,87.22,116386.0,73.316,73.3833,73.2992,73.3581,116386.0
2019-04-16 11:10:00,87.21,87.21,87.06,87.16,161957.0,73.3497,73.3497,73.2235,73.3076,161957.0
2019-04-16 11:20:00,87.16,87.2,87.02,87.03,150310.0,73.3076,73.3413,73.1899,73.1983,150310.0
2019-04-16 11:30:00,87.02,87.06,86.91,87.03,145086.0,73.1899,73.2235,73.0974,73.1983,145086.0
2019-04-16 11:40:00,87.03,87.08,86.85,86.86,107311.0,73.1983,73.2403,73.0469,73.0553,107311.0
2019-04-16 11:50:00,86.87,86.93,86.6,86.63,115495.0,73.0637,73.1142,72.8366,72.8619,115495.0
2019-04-16 12:00:00,86.65,86.74,86.57,86.72,164366.0,72.8787,72.9544,72.8114,72.9375,164366.0
2019-04-16 12:10:00,86.72,86.84,86.67,86.75,89182.0,72.9375,73.0385,72.8955,72.9628,89182.0
2019-04-16 12:20:00,86.75,86.8,86.52,86.54,121246.0,72.9628,73.0048,72.7693,72.7862,121246.0
2019-04-16 12:30:00,86.54,86.66,86.52,86.62,81499.0,72.7862,72.8871,72.7693,72.8534,81499.0
2019-04-16 12:40:00,86.62,86.62,86.43,86.46,117638.0,72.8534,72.8534,72.6936,72.7189,117638.0
2019-04-16 12:50:00,86.45,86.65,86.44,86.63,81804.0,72.7105,72.8787,72.702,72.8619,81804.0
2019-04-16 13:00:00,86.64,86.82,86.63,86.79,47493.0,72.8703,73.0217,72.8619,72.9964,47493.0
2019-04-16 13:10:00,86.78,86.79,86.66,86.75,44433.0,72.988,72.9964,72.8871,72.9628,44433.0
2019-04-16 13:20:00,86.73,86.74,86.54,86.55,64509.0,72.946,72.9544,72.7862,72.7946,64509.0
2019-04-16 13:30:00,86.54,86.62,86.42,86.43,75657.0,72.7862,72.8534,72.6852,72.6936,75657.0
2019-04-16 13:40:00,86.43,86.47,86.37,86.4,44775.0,72.6936,72.7273,72.6432,72.6684,44775.0
2019-04-16 13:50:00,86.4,86.45,86.36,86.41,93246.0,72.6684,72.7105,72.6348,72.6768,93246.0
2019-04-16 14:00:00,86.41,86.42,86.31,86.31,61446.0,72.6768,72.6852,72.5927,72.5927,61446.0
2019-04-16 14:10:00,86.31,86.34,86.24,86.29,76485.0,72.5927,72.6179,72.5338,72.5759,76485.0
2019-04-16 14:20:00,86.3,86.34,86.23,86.3,96519.0,72.5843,72.6179,72.5254,72.5843,96519.0
2019-04-16 14:30:00,86.3,86.36,86.27,86.27,134431.0,72.5843,72.6348,72.5591,72.5591,134431.0
2019-04-16 14:40:00,86.27,86.37,86.25,86.3,90503.0,72.5591,72.6432,72.5422,72.5843,90503.0
2019-04-16 14:50:00,86.29,86.36,86.28,86.32,103689.0,72.5759,72.6348,72.5675,72.6011,103689.0
2019-04-16 15:00:00,86.32,86.33,86.22,86.3,149243.0,72.6011,72.6095,72.517,72.5843,149243.0
2019-04-16 15:10:00,86.31,86.35,86.27,86.29,189771.0,72.5927,72.6264,72.5591,72.5759,189771.0
2019-04-16 15:20:00,86.3,86.35,86.22,86.23,163423.0,72.5843,72.6264,72.517,72.5254,163423.0
2019-04-16 15:30:00,86.22,86.23,86.05,86.16,428738.0,72.517,72.5254,72.374,72.4665,428738.0
2019-04-16 15:40:00,86.15,86.23,86.11,86.19,205517.0,72.4581,72.5254,72.4245,72.4918,205517.0
2019-04-16 15:50:00,86.2,86.29,86.05,86.21,599792.0,72.5002,72.5759,72.374,72.5086,599792.0
2019-04-17 09:30:00,86.24,86.42,85.98,86.23,240810.0,72.5338,72.6852,72.3152,72.5254,240810.0
2019-04-17 09:40:00,86.22,86.23,85.29,85.5,238971.0,72.517,72.5254,71.7348,71.9114,238971.0
2019-04-17 09:50:00,85.5,85.51,85.22,85.25,146269.0,71.9114,71.9199,71.6759,71.7012,146269.0
2019-04-17 10:00:00,85.25,85.46,85.17,85.38,185782.0,71.7012,71.8778,71.6339,71.8105,185782.0
2019-04-17 10:10:00,85.38,85.67,85.31,85.57,119020.0,71.8105,72.0544,71.7516,71.9703,119020.0
2019-04-17 10:20:00,85.58,85.62,85.25,85.36,159733.0,71.9787,72.0124,71.7012,71.7937,159733.0
2019-04-17 10:30:00,85.37,85.53,85.15,85.52,181848.0,71.8021,71.9367,71.6171,71.9283,181848.0
2019-04-17 10:40:00,85.53,85.61,85.35,85.39,181978.0,71.9367,72.004,71.7853,71.8189,181978.0
2019-04-17 10:50:00,85.39,85.39,85.01,85.04,213450.0,71.8189,71.8189,71.4993,71.5246,213450.0
2019-04-17 11:00:00,85.05,85.19,84.96,85.19,171215.0,71.533,71.6507,71.4573,71.6507,171215.0
2019-04-17 11:10:00,85.19,85.31,85.13,85.26,177674.0,71.6507,71.7516,71.6002,71.7096,177674.0
2019-04-17 11:20:00,85.26,85.3,85.14,85.26,168760.0,71.7096,71.7432,71.6087,71.7096,168760.0
2019-04-17 11:30:00,85.25,85.25,85.04,85.06,154606.0,71.7012,71.7012,71.5246,71.5414,154606.0
2019-04-17 11:40:00,85.06,85.25,85.04,85.22,178704.0,71.5414,71.7012,71.5246,71.6759,178704.0
2019-04-17 11:50:00,85.22,85.27,85.11,85.13,178896.0,71.6759,71.718,71.5834,71.6002,178896.0
2019-04-17 12:00:00,85.14,85.25,85.1,85.16,95733.0,71.6087,71.7012,71.575,71.6255,95733.0
2019-04-17 12:10:00,85.16,85.32,85.13,85.2,123046.0,71.6255,71.7601,71.6002,71.6591,123046.0
2019-04-17 12:20:00,85.19,85.27,85.18,85.21,153166.0,71.6507,71.718,71.6423,71.6675,153166.0
2019-04-17 12:30:00,85.21,85.27,85.11,85.13,229886.0,71.6675,71.718,71.5834,71.6002,229886.0
2019-04-17 12:40:00,85.13,85.19,85.07,85.19,76708.0,71.6002,71.6507,71.5498,71.6507,76708.0
2019-04-17 12:50:00,85.19,85.31,85.11,85.12,218438.0,71.6507,71.7516,71.5834,71.5918,218438.0
2019-04-17 13:00:00,85.12,85.15,84.84,84.88,184756.0,71.5918,71.6171,71.3563,71.39,184756.0
2019-04-17 13:10:00,84.88,85.13,84.86,85.12,101652.0,71.39,71.6002,71.3732,71.5918,101652.0
2019-04-17 13:20:00,85.13,85.13,84.92,85.01,243423.0,71.6002,71.6002,71.4236,71.4993,243423.0
2019-04-17 13:30:00,85.03,85.11,84.91,85.09,120235.0,71.5161,71.5834,71.4152,71.5666,120235.0
2019-04-17 13:40:00,85.1,85.21,85.08,85.19,131063.0,71.575,71.6675,71.5582,71.6507,131063.0
2019-04-17 13:50:00,85.19,85.24,85.02,85.03,164021.0,71.6507,71.6928,71.5077,71.5161,164021.0
2019-04-17 14:00:00,85.03,85.04,84.67,84.7,185452.0,71.5161,71.5246,71.2134,71.2386,185452.0
2019-04-17 14:10:00,84.7,84.82,84.6,84.81,150598.0,71.2386,71.3395,71.1545,71.3311,150598.0
2019-04-17 14:20:00,84.81,84.81,84.55,84.65,133556.0,71.3311,71.3311,71.1124,71.1965,133556.0
2019-04-17 14:30:00,84.65,84.77,84.64,84.68,118431.0,71.1965,71.2975,71.1881,71.2218,118431.0
2019-04-17 14:40:00,84.68,84.83,84.68,84.73,186964.0,71.2218,71.3479,71.2218,71.2638,186964.0
2019-04-17 14:50:00,84.73,84.88,84.67,84.68,151143.0,71.2638,71.39,71.2134,71.2218,151143.0
2019-04-17 15:00:00,84.68,84.73,84.62,84.69,168005.0,71.2218,71.2638,71.1713,71.2302,168005.0
2019-04-17 15:10:00,84.69,84.75,84.6,84.67,218485.0,71.2302,71.2806,71.1545,71.2134,218485.0
2019-04-17 15:20:00,84.67,84.93,84.67,84.81,296895.0,71.2134,71.432,71.2134,71.3311,296895.0
2019-04-17 15:30:00,84.81,84.82,84.69,84.78,241788.0,71.3311,71.3395,71.2302,71.3059,241788.0
2019-04-17 15:40:00,84.78,84.9,84.74,84.84,363440.0,71.3059,71.4068,71.2722,71.3563,363440.0
2019-04-17 15:50:00,84.84,84.94,84.7,84.72,742405.0,71.3563,71.4404,71.2386,71.2554,742405.0
2019-04-18 09:30:00,84.54,84.64,84.13,84.58,642731.0,71.104,71.1881,70.7592,71.1377,642731.0
2019-04-18 09:40:00,84.58,84.58,84.12,84.29,221911.0,71.1377,71.1377,70.7508,70.8937,221911.0
2019-04-18 09:50:00,84.28,84.28,83.6,83.71,164887.0,70.8853,70.8853,70.3134,70.4059,164887.0
2019-04-18 10:00:00,83.69,83.88,83.63,83.8,165558.0,70.3891,70.5489,70.3386,70.4816,165558.0
2019-04-18 10:10:00,83.79,83.81,83.43,83.44,164979.0,70.4732,70.49,70.1704,70.1788,164979.0
2019-04-18 10:20:00,83.43,83.43,83.07,83.14,189625.0,70.1704,70.1704,69.8676,69.9265,189625.0
2019-04-18 10:30:00,83.15,83.18,82.82,82.82,205694.0,69.9349,69.9602,69.6574,69.6574,205694.0
2019-04-18 10:40:00,82.82,83.6,82.77,83.59,165349.0,69.6574,70.3134,69.6153,70.305,165349.0
2019-04-18 10:50:00,83.62,83.69,83.46,83.53,145510.0,70.3302,70.3891,70.1957,70.2545,145510.0
2019-04-18 11:00:00,83.53,83.73,83.47,83.59,170322.0,70.2545,70.4227,70.2041,70.305,170322.0
2019-04-18 11:10:00,83.6,83.66,83.1,83.14,123897.0,70.3134,70.3639,69.8929,69.9265,123897.0
2019-04-18 11:20:00,83.15,83.32,83.05,83.32,198164.0,69.9349,70.0779,69.8508,70.0779,198164.0
2019-04-18 11:30:00,83.32,83.6,83.28,83.58,82369.0,70.0779,70.3134,70.0443,70.2966,82369.0
2019-04-18 11:40:00,83.58,83.77,83.53,83.71,143716.0,70.2966,70.4564,70.2545,70.4059,143716.0
2019-04-18 11:50:00,83.7,83.76,83.46,83.51,108388.0,70.3975,70.448,70.1957,70.2377,108388.0
2019-04-18 12:00:00,83.51,83.61,83.4,83.58,103087.0,70.2377,70.3218,70.1452,70.2966,103087.0
2019-04-18 12:10:00,83.57,83.66,83.5,83.61,113572.0,70.2882,70.3639,70.2293,70.3218,113572.0
2019-04-18 12:20:00,83.62,83.73,83.58,83.7,79058.0,70.3302,70.4227,70.2966,70.3975,79058.0
2019-04-18 12:30:00,83.71,83.77,83.61,83.62,94133.0,70.4059,70.4564,70.3218,70.3302,94133.0
2019-04-18 12:40:00,83.63,83.7,83.54,83.55,55589.0,70.3386,70.3975,70.2629,70.2714,55589.0
2019-04-18 12:50:00,83.54,83.55,83.37,83.39,53582.0,70.2629,70.2714,70.12,70.1368,53582.0
2019-04-18 13:00:00,83.37,83.44,83.35,83.41,73042.0,70.12,70.1788,70.1031,70.1536,73042.0
2019-04-18 13:10:00,83.41,83.46,83.38,83.4,68311.0,70.1536,70.1957,70.1284,70.1452,68311.0
2019-04-18 13:20:00,83.39,83.52,83.38,83.49,59304.0,70.1368,70.2461,70.1284,70.2209,59304.0
2019-04-18 13:30:00,83.49,83.63,83.49,83.62,84321.0,70.2209,70.3386,70.2209,70.3302,84321.0
2019-04-18 13:40:00,83.62,83.71,83.57,83.68,76504.0,70.3302,70.4059,70.2882,70.3807,76504.0
2019-04-18 13:50:00,83.67,83.75,83.66,83.72,58815.0,70.3723,70.4396,70.3639,70.4143,58815.0
2019-04-18 14:00:00,83.73,83.75,83.69,83.73,74713.0,70.4227,70.4396,70.3891,70.4227,74713.0
2019-04-18 14:10:00,83.73,83.88,83.69,83.84,99984.0,70.4227,70.5489,70.3891,70.5153,99984.0
2019-04-18 14:20:00,83.84,83.92,83.76,83.77,57104.0,70.5153,70.5826,70.448,70.4564,57104.0
2019-04-18 14:30:00,83.77,83.86,83.72,83.84,86030.0,70.4564,70.5321,70.4143,70.5153,86030.0
2019-04-18 14:40:00,83.84,84.11,83.84,84.04,86999.0,70.5153,70.7424,70.5153,70.6835,86999.0
2019-04-18 14:50:00,84.05,84.13,84.04,84.12,84069.0,70.6919,70.7592,70.6835,70.7508,84069.0
2019-04-18 15:00:00,84.13,84.18,84.0,84.01,211540.0,70.7592,70.8012,70.6498,70.6582,211540.0
2019-04-18 15:10:00,84.01,84.15,84.01,84.14,72923.0,70.6582,70.776,70.6582,70.7676,72923.0
2019-04-18 15:20:00,84.14,84.16,84.08,84.09,77767.0,70.7676,70.7844,70.7171,70.7255,77767.0
2019-04-18 15:30:00,84.09,84.23,84.06,84.22,139874.0,70.7255,70.8433,70.7003,70.8349,139874.0
2019-04-18 15:40:00,84.22,84.32,84.13,84.29,182890.0,70.8349,70.919,70.7592,70.8937,182890.0
2019-04-18 15:50:00,84.29,84.29,84.1,84.22,417043.0,70.8937,70.8937,70.7339,70.8349,417043.0
2019-04-22 09:30:00,83.76,84.22,83.65,84.17,120915.0,70.448,70.8349,70.3555,70.7928,120915.0
2019-04-22 09:40:00,84.16,84.65,84.14,84.57,112283.0,70.7844,71.1965,70.7676,71.1292,112283.0
2019-04-22 09:50:00,84.56,84.69,84.45,84.66,104025.0,71.1208,71.2302,71.0283,71.2049,104025.0
2019-04-22 10:00:00,84.64,84.68,84.25,84.32,71380.0,71.1881,71.2218,70.8601,70.919,71380.0
2019-04-22 10:10:00,84.32,84.34,84.16,84.27,42836.0,70.919,70.9358,70.7844,70.8769,42836.0
2019-04-22 10:20:00,84.23,84.27,84.09,84.17,41056.0,70.8433,70.8769,70.7255,70.7928,41056.0
2019-04-22 10:30:00,84.18,84.22,84.03,84.04,34672.0,70.8012,70.8349,70.6751,70.6835,34672.0
2019-04-22 10:40:00,84.05,84.18,84.04,84.16,35485.0,70.6919,70.8012,70.6835,70.7844,35485.0
2019-04-22 10:50:00,84.17,84.23,83.94,83.96,45414.0,70.7928,70.8433,70.5994,70.6162,45414.0
2019-04-22 11:00:00,83.95,83.95,83.73,83.78,78138.0,70.6078,70.6078,70.4227,70.4648,78138.0
2019-04-22 11:10:00,83.78,83.9,83.77,83.84,46638.0,70.4648,70.5657,70.4564,70.5153,46638.0
2019-04-22 11:20:00,83.85,83.91,83.79,83.87,54915.0,70.5237,70.5741,70.4732,70.5405,54915.0
2019-04-22 11:30:00,83.86,83.99,83.78,83.98,118067.0,70.5321,70.6414,70.4648,70.633,118067.0
2019-04-22 11:40:00,83.99,84.09,83.97,84.05,45813.0,70.6414,70.7255,70.6246,70.6919,45813.0
2019-04-22 11:50:00,84.05,84.12,84.01,84.07,27446.0,70.6919,70.7508,70.6582,70.7087,27446.0
2019-04-22 12:00:00,84.06,84.1,84.0,84.04,30709.0,70.7003,70.7339,70.6498,70.6835,30709.0
2019-04-22 12:10:00,84.02,84.05,84.0,84.01,31929.0,70.6667,70.6919,70.6498,70.6582,31929.0
2019-04-22 12:20:00,84.01,84.03,83.91,84.02,34854.0,70.6582,70.6751,70.5741,70.6667,34854.0
2019-04-22 12:30:00,84.02,84.04,83.93,84.04,50865.0,70.6667,70.6835,70.591,70.6835,50865.0
2019-04-22 12:40:00,84.03,84.11,84.02,84.1,26317.0,70.6751,70.7424,70.6667,70.7339,26317.0
2019-04-22 12:50:00,84.09,84.09,84.01,84.08,43974.0,70.7255,70.7255,70.6582,70.7171,43974.0
2019-04-22 13:00:00,84.07,84.07,83.99,84.01,23840.0,70.7087,70.7087,70.6414,70.6582,23840.0
2019-04-22 13:10:00,84.0,84.07,83.98,84.06,39628.0,70.6498,70.7087,70.633,70.7003,39628.0
2019-04-22 13:20:00,84.06,84.11,84.01,84.05,33606.0,70.7003,70.7424,70.6582,70.6919,33606.0
2019-04-22 13:30:00,84.05,84.09,83.96,84.05,51178.0,70.6919,70.7255,70.6162,70.6919,51178.0
2019-04-22 13:40:00,84.06,84.08,83.98,84.05,44008.0,70.7003,70.7171,70.633,70.6919,44008.0
2019-04-22 13:50:00,84.04,84.06,84.01,84.05,42175.0,70.6835,70.7003,70.6582,70.6919,42175.0
2019-04-22 14:00:00,84.05,84.07,83.95,83.99,62806.0,70.6919,70.7087,70.6078,70.6414,62806.0
2019-04-22 14:10:00,83.99,84.06,83.98,84.03,48411.0,70.6414,70.7003,70.633,70.6751,48411.0
2019-04-22 14:20:00,84.04,84.07,84.01,84.07,74439.0,70.6835,70.7087,70.6582,70.7087,74439.0
2019-04-22 14:30:00,84.07,84.11,84.04,84.08,55963.0,70.7087,70.7424,70.6835,70.7171,55963.0
2019-04-22 14:40:00,84.07,84.15,84.07,84.13,110172.0,70.7087,70.776,70.7087,70.7592,110172.0
2019-04-22 14:50:00,84.13,84.16,84.13,84.15,62255.0,70.7592,70.7844,70.7592,70.776,62255.0
2019-04-22 15:00:00,84.15,84.16,84.09,84.14,62294.0,70.776,70.7844,70.7255,70.7676,62294.0
2019-04-22 15:10:00,84.14,84.17,84.08,84.11,118456.0,70.7676,70.7928,70.7171,70.7424,118456.0
2019-04-22 15:20:00,84.12,84.15,84.08,84.12,41081.0,70.7508,70.776,70.7171,70.7508,41081.0
2019-04-22 15:30:00,84.12,84.16,84.08,84.09,103929.0,70.7508,70.7844,70.7171,70.7255,103929.0
2019-04-22 15:40:00,84.09,84.11,84.02,84.04,138135.0,70.7255,70.7424,70.6667,70.6835,138135.0
2019-04-22 15:50:00,84.04,84.19,84.03,84.15,315097.0,70.6835,70.8096,70.6751,70.776,315097.0
2019-04-23 09:30:00,84.47,85.38,84.47,84.72,393996.0,71.0451,71.8105,71.0451,71.2554,393996.0
2019-04-23 09:40:00,84.7,84.77,84.48,84.56,185449.0,71.2386,71.2975,71.0536,71.1208,185449.0
2019-04-23 09:50:00,84.58,84.8,84.47,84.7,102778.0,71.1377,71.3227,71.0451,71.2386,102778.0
2019-04-23 10:00:00,84.72,84.76,84.4,84.48,145805.0,71.2554,71.2891,70.9863,71.0536,145805.0
2019-04-23 10:10:00,84.51,84.9,84.51,84.83,60134.0,71.0788,71.4068,71.0788,71.3479,60134.0
2019-04-23 10:20:00,84.83,84.93,84.75,84.84,61133.0,71.3479,71.432,71.2806,71.3563,61133.0
2019-04-23 10:30:00,84.85,84.87,84.72,84.74,90069.0,71.3647,71.3816,71.2554,71.2722,90069.0
2019-04-23 10:40:00,84.73,85.02,84.72,85.02,100720.0,71.2638,71.5077,71.2554,71.5077,100720.0
2019-04-23 10:50:00,85.02,85.19,84.94,85.14,164257.0,71.5077,71.6507,71.4404,71.6087,164257.0
2019-04-23 11:00:00,85.14,85.38,85.11,85.29,142320.0,71.6087,71.8105,71.5834,71.7348,142320.0
2019-04-23 11:10:00,85.29,85.47,85.21,85.47,79787.0,71.7348,71.8862,71.6675,71.8862,79787.0
2019-04-23 11:20:00,85.47,85.68,85.42,85.65,124971.0,71.8862,72.0628,71.8442,72.0376,124971.0
2019-04-23 11:30:00,85.64,85.75,85.53,85.54,98069.0,72.0292,72.1217,71.9367,71.9451,98069.0
2019-04-23 11:40:00,85.54,85.61,85.47,85.6,72768.0,71.9451,72.004,71.8862,71.9955,72768.0
2019-04-23 11:50:00,85.61,85.62,85.51,85.57,49543.0,72.004,72.0124,71.9199,71.9703,49543.0
2019-04-23 12:00:00,85.56,85.78,85.56,85.76,70024.0,71.9619,72.1469,71.9619,72.1301,70024.0
2019-04-23 12:10:00,85.75,85.75,85.57,85.62,78202.0,72.1217,72.1217,71.9703,72.0124,78202.0
2019-04-23 12:20:00,85.62,85.69,85.56,85.57,47284.0,72.0124,72.0712,71.9619,71.9703,47284.0
2019-04-23 12:30:00,85.57,85.58,85.52,85.54,56876.0,71.9703,71.9787,71.9283,71.9451,56876.0
2019-04-23 12:40:00,85.54,85.54,85.39,85.44,92073.0,71.9451,71.9451,71.8189,71.861,92073.0
2019-04-23 12:50:00,85.44,85.49,85.36,85.46,69297.0,71.861,71.903,71.7937,71.8778,69297.0
2019-04-23 13:00:00,85.47,85.64,85.47,85.57,79385.0,71.8862,72.0292,71.8862,71.9703,79385.0
2019-04-23 13:10:00,85.57,85.69,85.56,85.67,189957.0,71.9703,72.0712,71.9619,72.0544,189957.0
2019-04-23 13:20:00,85.66,85.66,85.55,85.63,67311.0,72.046,72.046,71.9535,72.0208,67311.0
2019-04-23 13:30:00,85.63,85.65,85.55,85.57,73638.0,72.0208,72.0376,71.9535,71.9703,73638.0
2019-04-23 13:40:00,85.57,85.68,85.52,85.56,144470.0,71.9703,72.0628,71.9283,71.9619,144470.0
2019-04-23 13:50:00,85.56,85.59,85.42,85.54,66270.0,71.9619,71.9871,71.8442,71.9451,66270.0
2019-04-23 14:00:00,85.53,85.61,85.48,85.58,51341.0,71.9367,72.004,71.8946,71.9787,51341.0
2019-04-23 14:10:00,85.58,85.65,85.51,85.52,80585.0,71.9787,72.0376,71.9199,71.9283,80585.0
2019-04-23 14:20:00,85.53,85.56,85.49,85.53,88316.0,71.9367,71.9619,71.903,71.9367,88316.0
2019-04-23 14:30:00,85.53,85.6,85.51,85.59,111398.0,71.9367,71.9955,71.9199,71.9871,111398.0
2019-04-23 14:40:00,85.6,85.68,85.5,85.53,141472.0,71.9955,72.0628,71.9114,71.9367,141472.0
2019-04-23 14:50:00,85.53,85.55,85.44,85.47,109553.0,71.9367,71.9535,71.861,71.8862,109553.0
2019-04-23 15:00:00,85.46,85.47,85.33,85.35,73385.0,71.8778,71.8862,71.7685,71.7853,73385.0
2019-04-23 15:10:00,85.36,85.37,85.22,85.28,75269.0,71.7937,71.8021,71.6759,71.7264,75269.0
2019-04-23 15:20:00,85.28,85.28,85.18,85.18,88638.0,71.7264,71.7264,71.6423,71.6423,88638.0
2019-04-23 15:30:00,85.18,85.21,85.05,85.19,211412.0,71.6423,71.6675,71.533,71.6507,211412.0
2019-04-23 15:40:00,85.19,85.2,85.01,85.02,179533.0,71.6507,71.6591,71.4993,71.5077,179533.0
2019-04-23 15:50:00,85.02,85.1,84.99,85.1,635569.0,71.5077,71.575,71.4825,71.575,635569.0
2019-04-24 09:30:00,84.89,85.11,84.35,85.08,293096.0,71.3984,71.5834,70.9442,71.5582,293096.0
2019-04-24 09:40:00,85.09,85.13,84.85,85.0,127730.0,71.5666,71.6002,71.3647,71.4909,127730.0
2019-04-24 09:50:00,85.0,85.06,84.75,85.03,125076.0,71.4909,71.5414,71.2806,71.5161,125076.0
2019-04-24 10:00:00,85.05,85.39,85.04,85.2,192382.0,71.533,71.8189,71.5246,71.6591,192382.0
2019-04-24 10:10:00,85.21,85.43,85.21,85.28,42152.0,71.6675,71.8526,71.6675,71.7264,42152.0
2019-04-24 10:20:00,85.27,85.44,85.27,85.39,78125.0,71.718,71.861,71.718,71.8189,78125.0
2019-04-24 10:30:00,85.38,85.54,85.36,85.37,54785.0,71.8105,71.9451,71.7937,71.8021,54785.0
2019-04-24 10:40:00,85.36,85.5,85.31,85.46,57052.0,71.7937,71.9114,71.7516,71.8778,57052.0
2019-04-24 10:50:00,85.45,85.69,85.41,85.61,55916.0,71.8694,72.0712,71.8357,72.004,55916.0
2019-04-24 11:00:00,85.63,85.7,85.57,85.61,73103.0,72.0208,72.0797,71.9703,72.004,73103.0
2019-04-24 11:10:00,85.62,85.77,85.6,85.75,61500.0,72.0124,72.1385,71.9955,72.1217,61500.0
2019-04-24 11:20:00,85.74,85.85,85.7,85.83,88395.0,72.1133,72.2058,72.0797,72.189,88395.0
2019-04-24 11:30:00,85.84,86.04,85.83,86.03,72221.0,72.1974,72.3656,72.189,72.3572,72221.0
2019-04-24 11:40:00,86.03,86.15,85.99,86.0,76995.0,72.3572,72.4581,72.3236,72.332,76995.0
2019-04-24 11:50:00,86.01,86.2,85.92,86.15,99312.0,72.3404,72.5002,72.2647,72.4581,99312.0
2019-04-24 12:00:00,86.15,86.2,86.06,86.09,83021.0,72.4581,72.5002,72.3824,72.4077,83021.0
2019-04-24 12:10:00,86.09,86.13,86.04,86.08,160683.0,72.4077,72.4413,72.3656,72.3993,160683.0
2019-04-24 12:20:00,86.08,86.11,86.04,86.11,113087.0,72.3993,72.4245,72.3656,72.4245,113087.0
2019-04-24 12:30:00,86.1,86.27,86.1,86.1,56674.0,72.4161,72.5591,72.4161,72.4161,56674.0
2019-04-24 12:40:00,86.1,86.11,85.99,86.01,46075.0,72.4161,72.4245,72.3236,72.3404,46075.0
2019-04-24 12:50:00,86.01,86.01,85.82,85.86,51028.0,72.3404,72.3404,72.1806,72.2142,51028.0
2019-04-24 13:00:00,85.86,85.92,85.84,85.91,55219.0,72.2142,72.2647,72.1974,72.2563,55219.0
2019-04-24 13:10:00,85.9,85.93,85.83,85.89,60415.0,72.2479,72.2731,72.189,72.2395,60415.0
2019-04-24 13:20:00,85.9,85.93,85.84,85.88,35879.0,72.2479,72.2731,72.1974,72.231,35879.0
2019-04-24 13:30:00,85.87,85.92,85.86,85.88,27312.0,72.2226,72.2647,72.2142,72.231,27312.0
2019-04-24 13:40:00,85.88,86.02,85.87,86.01,30963.0,72.231,72.3488,72.2226,72.3404,30963.0
2019-04-24 13:50:00,86.01,86.02,85.9,85.91,34151.0,72.3404,72.3488,72.2479,72.2563,34151.0
2019-04-24 14:00:00,85.91,85.98,85.9,85.94,38256.0,72.2563,72.3152,72.2479,72.2815,38256.0
2019-04-24 14:10:00,85.93,85.94,85.85,85.91,47814.0,72.2731,72.2815,72.2058,72.2563,47814.0
2019-04-24 14:20:00,85.91,85.92,85.81,85.81,38773.0,72.2563,72.2647,72.1722,72.1722,38773.0
2019-04-24 14:30:00,85.81,85.87,85.77,85.79,43899.0,72.1722,72.2226,72.1385,72.1554,43899.0
2019-04-24 14:40:00,85.8,85.84,85.8,85.84,61399.0,72.1638,72.1974,72.1638,72.1974,61399.0
2019-04-24 14:50:00,85.84,85.88,85.8,85.85,138539.0,72.1974,72.231,72.1638,72.2058,138539.0
2019-04-24 15:00:00,85.84,85.87,85.81,85.83,35615.0,72.1974,72.2226,72.1722,72.189,35615.0
2019-04-24 15:10:00,85.82,85.83,85.69,85.78,43142.0,72.1806,72.189,72.0712,72.1469,43142.0
2019-04-24 15:20:00,85.79,85.8,85.71,85.78,61263.0,72.1554,72.1638,72.0881,72.1469,61263.0
2019-04-24 15:30:00,85.78,85.81,85.74,85.81,59408.0,72.1469,72.1722,72.1133,72.1722,59408.0
2019-04-24 15:40:00,85.8,85.85,85.77,85.81,86772.0,72.1638,72.2058,72.1385,72.1722,86772.0
2019-04-24 15:50:00,85.81,85.81,85.63,85.65,222491.0,72.1722,72.1722,72.0208,72.0376,222491.0
2019-04-25 09:30:00,85.75,85.96,85.36,85.42,159937.0,72.1217,72.2983,71.7937,71.8442,159937.0
2019-04-25 09:40:00,85.43,85.86,85.43,85.73,73745.0,71.8526,72.2142,71.8526,72.1049,73745.0
2019-04-25 09:50:00,85.73,86.32,85.69,86.27,97575.0,72.1049,72.6011,72.0712,72.5591,97575.0
2019-04-25 10:00:00,86.27,86.58,86.1,86.55,141539.0,72.5591,72.8198,72.4161,72.7946,141539.0
2019-04-25 10:10:00,86.56,86.69,86.4,86.69,200313.0,72.803,72.9123,72.6684,72.9123,200313.0
2019-04-25 10:20:00,86.7,86.72,86.52,86.62,86099.0,72.9207,72.9375,72.7693,72.8534,86099.0
2019-04-25 10:30:00,86.62,86.8,86.54,86.72,78771.0,72.8534,73.0048,72.7862,72.9375,78771.0
2019-04-25 10:40:00,86.72,86.75,86.46,86.59,80244.0,72.9375,72.9628,72.7189,72.8282,80244.0
2019-04-25 10:50:00,86.59,86.75,86.55,86.75,58694.0,72.8282,72.9628,72.7946,72.9628,58694.0
2019-04-25 11:00:00,86.78,86.82,86.63,86.64,64568.0,72.988,73.0217,72.8619,72.8703,64568.0
2019-04-25 11:10:00,86.65,86.65,86.54,86.59,66499.0,72.8787,72.8787,72.7862,72.8282,66499.0
2019-04-25 11:20:00,86.58,86.78,86.55,86.67,97692.0,72.8198,72.988,72.7946,72.8955,97692.0
2019-04-25 11:30:00,86.69,86.83,86.63,86.73,64793.0,72.9123,73.0301,72.8619,72.946,64793.0
2019-04-25 11:40:00,86.73,86.8,86.66,86.79,208744.0,72.946,73.0048,72.8871,72.9964,208744.0
2019-04-25 11:50:00,86.8,86.84,86.63,86.68,160620.0,73.0048,73.0385,72.8619,72.9039,160620.0
2019-04-25 12:00:00,86.68,86.68,86.5,86.52,50732.0,72.9039,72.9039,72.7525,72.7693,50732.0
2019-04-25 12:10:00,86.53,86.56,86.45,86.51,56747.0,72.7777,72.803,72.7105,72.7609,56747.0
2019-04-25 12:20:00,86.5,86.57,86.47,86.47,60606.0,72.7525,72.8114,72.7273,72.7273,60606.0
2019-04-25 12:30:00,86.48,86.64,86.48,86.59,39659.0,72.7357,72.8703,72.7357,72.8282,39659.0
2019-04-25 12:40:00,86.6,86.68,86.57,86.66,41056.0,72.8366,72.9039,72.8114,72.8871,41056.0
2019-04-25 12:50:00,86.66,86.68,86.49,86.5,46643.0,72.8871,72.9039,72.7441,72.7525,46643.0
2019-04-25 13:00:00,86.5,86.5,86.39,86.45,43166.0,72.7525,72.7525,72.66,72.7105,43166.0
2019-04-25 13:10:00,86.44,86.47,86.32,86.35,49321.0,72.702,72.7273,72.6011,72.6264,49321.0
2019-04-25 13:20:00,86.35,86.45,86.31,86.38,98849.0,72.6264,72.7105,72.5927,72.6516,98849.0
2019-04-25 13:30:00,86.38,86.57,86.37,86.54,38093.0,72.6516,72.8114,72.6432,72.7862,38093.0
2019-04-25 13:40:00,86.53,86.53,86.47,86.49,25813.0,72.7777,72.7777,72.7273,72.7441,25813.0
2019-04-25 13:50:00,86.48,86.54,86.44,86.53,32062.0,72.7357,72.7862,72.702,72.7777,32062.0
2019-04-25 14:00:00,86.52,86.61,86.52,86.57,27887.0,72.7693,72.845,72.7693,72.8114,27887.0
2019-04-25 14:10:00,86.58,86.71,86.57,86.71,49375.0,72.8198,72.9291,72.8114,72.9291,49375.0
2019-04-25 14:20:00,86.7,86.72,86.62,86.68,37284.0,72.9207,72.9375,72.8534,72.9039,37284.0
2019-04-25 14:30:00,86.67,86.92,86.67,86.91,70937.0,72.8955,73.1058,72.8955,73.0974,70937.0
2019-04-25 14:40:00,86.91,86.91,86.69,86.73,48324.0,73.0974,73.0974,72.9123,72.946,48324.0
2019-04-25 14:50:00,86.73,86.86,86.72,86.85,57294.0,72.946,73.0553,72.9375,73.0469,57294.0
2019-04-25 15:00:00,86.85,86.85,86.7,86.71,52243.0,73.0469,73.0469,72.9207,72.9291,52243.0
2019-04-25 15:10:00,86.72,86.76,86.65,86.76,45856.0,72.9375,72.9712,72.8787,72.9712,45856.0
2019-04-25 15:20:00,86.76,86.81,86.7,86.81,53711.0,72.9712,73.0132,72.9207,73.0132,53711.0
2019-04-25 15:30:00,86.81,86.92,86.8,86.92,110544.0,73.0132,73.1058,73.0048,73.1058,110544.0
2019-04-25 15:40:00,86.92,86.93,86.78,86.8,113132.0,73.1058,73.1142,72.988,73.0048,113132.0
2019-04-25 15:50:00,86.79,86.94,86.6,86.83,611935.0,72.9964,73.1226,72.8366,73.0301,611935.0
2019-04-26 09:30:00,87.25,87.4,86.93,87.03,152641.0,73.3833,73.5095,73.1142,73.1983,152641.0
2019-04-26 09:40:00,87.01,87.34,86.98,87.05,82642.0,73.1815,73.459,73.1562,73.2151,82642.0
2019-04-26 09:50:00,87.05,87.12,86.74,86.95,83921.0,73.2151,73.274,72.9544,73.131,83921.0
2019-04-26 10:00:00,86.94,87.12,86.82,87.12,63525.0,73.1226,73.274,73.0217,73.274,63525.0
2019-04-26 10:10:00,87.13,87.2,87.04,87.09,44793.0,73.2824,73.3413,73.2067,73.2487,44793.0
2019-04-26 10:20:00,87.09,87.33,87.06,87.31,67514.0,73.2487,73.4506,73.2235,73.4338,67514.0
2019-04-26 10:30:00,87.32,87.35,87.19,87.34,61163.0,73.4422,73.4674,73.3329,73.459,61163.0
2019-04-26 10:40:00,87.34,87.37,87.1,87.18,69571.0,73.459,73.4842,73.2572,73.3244,69571.0
2019-04-26 10:50:00,87.18,87.33,87.17,87.28,59640.0,73.3244,73.4506,73.316,73.4085,59640.0
2019-04-26 11:00:00,87.28,87.31,87.18,87.24,66439.0,73.4085,73.4338,73.3244,73.3749,66439.0
2019-04-26 11:10:00,87.25,87.36,87.24,87.34,57932.0,73.3833,73.4758,73.3749,73.459,57932.0
2019-04-26 11:20:00,87.34,87.4,87.29,87.33,82581.0,73.459,73.5095,73.417,73.4506,82581.0
2019-04-26 11:30:00,87.36,87.49,87.35,87.37,67215.0,73.4758,73.5852,73.4674,73.4842,67215.0
2019-04-26 11:40:00,87.36,87.39,87.3,87.36,64087.0,73.4758,73.5011,73.4254,73.4758,64087.0
2019-04-26 11:50:00,87.36,87.45,87.32,87.34,34860.0,73.4758,73.5515,73.4422,73.459,34860.0
2019-04-26 12:00:00,87.34,87.38,87.25,87.35,44383.0,73.459,73.4927,73.3833,73.4674,44383.0
2019-04-26 12:10:00,87.34,87.35,87.25,87.28,44113.0,73.459,73.4674,73.3833,73.4085,44113.0
2019-04-26 12:20:00,87.27,87.3,87.1,87.11,65372.0,73.4001,73.4254,73.2572,73.2656,65372.0
2019-04-26 12:30:00,87.11,87.16,87.1,87.11,50388.0,73.2656,73.3076,73.2572,73.2656,50388.0
2019-04-26 12:40:00,87.11,87.11,86.98,87.02,35053.0,73.2656,73.2656,73.1562,73.1899,35053.0
2019-04-26 12:50:00,87.02,87.05,86.96,86.96,35288.0,73.1899,73.2151,73.1394,73.1394,35288.0
2019-04-26 13:00:00,86.97,86.98,86.91,86.95,38335.0,73.1478,73.1562,73.0974,73.131,38335.0
2019-04-26 13:10:00,86.95,87.09,86.92,87.05,44611.0,73.131,73.2487,73.1058,73.2151,44611.0
2019-04-26 13:20:00,87.06,87.07,87.01,87.04,20514.0,73.2235,73.2319,73.1815,73.2067,20514.0
2019-04-26 13:30:00,87.05,87.08,87.03,87.05,24334.0,73.2151,73.2403,73.1983,73.2151,24334.0
2019-04-26 13:40:00,87.05,87.05,86.97,87.0,30644.0,73.2151,73.2151,73.1478,73.173,30644.0
2019-04-26 13:50:00,87.0,87.01,86.88,87.0,35530.0,73.173,73.1815,73.0721,73.173,35530.0
2019-04-26 14:00:00,87.0,87.14,86.92,87.12,49897.0,73.173,73.2908,73.1058,73.274,49897.0
2019-04-26 14:10:00,87.11,87.17,87.06,87.07,43984.0,73.2656,73.316,73.2235,73.2319,43984.0
2019-04-26 14:20:00,87.07,87.08,87.01,87.02,35339.0,73.2319,73.2403,73.1815,73.1899,35339.0
2019-04-26 14:30:00,87.03,87.07,87.0,87.02,37336.0,73.1983,73.2319,73.173,73.1899,37336.0
2019-04-26 14:40:00,87.03,87.14,87.01,87.04,34310.0,73.1983,73.2908,73.1815,73.2067,34310.0
2019-04-26 14:50:00,87.04,87.08,87.02,87.08,26982.0,73.2067,73.2403,73.1899,73.2403,26982.0
2019-04-26 15:00:00,87.08,87.15,87.01,87.04,77103.0,73.2403,73.2992,73.1815,73.2067,77103.0
2019-04-26 15:10:00,87.04,87.17,87.04,87.12,77947.0,73.2067,73.316,73.2067,73.274,77947.0
2019-04-26 15:20:00,87.13,87.3,87.12,87.27,65413.0,73.2824,73.4254,73.274,73.4001,65413.0
2019-04-26 15:30:00,87.27,87.38,87.24,87.38,64457.0,73.4001,73.4927,73.3749,73.4927,64457.0
2019-04-26 15:40:00,87.38,87.41,87.27,87.28,123911.0,73.4927,73.5179,73.4001,73.4085,123911.0
2019-04-26 15:50:00,87.27,87.34,87.07,87.33,331765.0,73.4001,73.459,73.2319,73.4506,331765.0
2019-04-29 09:30:00,87.23,87.35,87.01,87.24,123513.0,73.3665,73.4674,73.1815,73.3749,123513.0
2019-04-29 09:40:00,87.24,87.26,87.06,87.17,84268.0,73.3749,73.3917,73.2235,73.316,84268.0
2019-04-29 09:50:00,87.15,87.17,87.0,87.09,46956.0,73.2992,73.316,73.173,73.2487,46956.0
2019-04-29 10:00:00,87.09,87.15,86.92,87.02,87946.0,73.2487,73.2992,73.1058,73.1899,87946.0
2019-04-29 10:10:00,87.01,87.07,86.95,87.06,92782.0,73.1815,73.2319,73.131,73.2235,92782.0
2019-04-29 10:20:00,87.07,87.25,87.07,87.25,47866.0,73.2319,73.3833,73.2319,73.3833,47866.0
2019-04-29 10:30:00,87.25,87.5,87.25,87.38,65567.0,73.3833,73.5936,73.3833,73.4927,65567.0
2019-04-29 10:40:00,87.38,87.39,87.31,87.37,44541.0,73.4927,73.5011,73.4338,73.4842,44541.0
2019-04-29 10:50:00,87.38,87.48,87.3,87.47,75193.0,73.4927,73.5768,73.4254,73.5683,75193.0
2019-04-29 11:00:00,87.48,87.48,87.31,87.31,56956.0,73.5768,73.5768,73.4338,73.4338,56956.0
2019-04-29 11:10:00,87.31,87.45,87.28,87.44,83029.0,73.4338,73.5515,73.4085,73.5431,83029.0
2019-04-29 11:20:00,87.44,87.55,87.43,87.48,51662.0,73.5431,73.6356,73.5347,73.5768,51662.0
2019-04-29 11:30:00,87.49,87.51,87.37,87.38,29900.0,73.5852,73.602,73.4842,73.4927,29900.0
2019-04-29 11:40:00,87.37,87.47,87.35,87.39,38924.0,73.4842,73.5683,73.4674,73.5011,38924.0
2019-04-29 11:50:00,87.4,87.45,87.29,87.3,55748.0,73.5095,73.5515,73.417,73.4254,55748.0
2019-04-29 12:00:00,87.29,87.42,87.29,87.36,41242.0,73.417,73.5263,73.417,73.4758,41242.0
2019-04-29 12:10:00,87.36,87.4,87.35,87.36,28006.0,73.4758,73.5095,73.4674,73.4758,28006.0
2019-04-29 12:20:00,87.36,87.5,87.36,87.48,32055.0,73.4758,73.5936,73.4758,73.5768,32055.0
2019-04-29 12:30:00,87.48,87.5,87.39,87.44,53511.0,73.5768,73.5936,73.5011,73.5431,53511.0
2019-04-29 12:40:00,87.43,87.46,87.39,87.41,59413.0,73.5347,73.5599,73.5011,73.5179,59413.0
2019-04-29 12:50:00,87.41,87.45,87.39,87.45,68975.0,73.5179,73.5515,73.5011,73.5515,68975.0
2019-04-29 13:00:00,87.45,87.52,87.41,87.51,49475.0,73.5515,73.6104,73.5179,73.602,49475.0
2019-04-29 13:10:00,87.52,87.52,87.47,87.5,45217.0,73.6104,73.6104,73.5683,73.5936,45217.0
2019-04-29 13:20:00,87.5,87.54,87.47,87.52,37632.0,73.5936,73.6272,73.5683,73.6104,37632.0
2019-04-29 13:30:00,87.52,87.55,87.49,87.52,35768.0,73.6104,73.6356,73.5852,73.6104,35768.0
2019-04-29 13:40:00,87.52,87.52,87.45,87.48,41385.0,73.6104,73.6104,73.5515,73.5768,41385.0
2019-04-29 13:50:00,87.48,87.54,87.46,87.47,45376.0,73.5768,73.6272,73.5599,73.5683,45376.0
2019-04-29 14:00:00,87.48,87.57,87.47,87.52,68828.0,73.5768,73.6525,73.5683,73.6104,68828.0
2019-04-29 14:10:00,87.53,87.55,87.49,87.51,68603.0,73.6188,73.6356,73.5852,73.602,68603.0
2019-04-29 14:20:00,87.51,87.64,87.45,87.63,54881.0,73.602,73.7113,73.5515,73.7029,54881.0
2019-04-29 14:30:00,87.62,87.63,87.48,87.48,48666.0,73.6945,73.7029,73.5768,73.5768,48666.0
2019-04-29 14:40:00,87.48,87.55,87.47,87.51,60729.0,73.5768,73.6356,73.5683,73.602,60729.0
2019-04-29 14:50:00,87.51,87.65,87.5,87.59,49593.0,73.602,73.7197,73.5936,73.6693,49593.0
2019-04-29 15:00:00,87.59,87.59,87.48,87.48,59311.0,73.6693,73.6693,73.5768,73.5768,59311.0
2019-04-29 15:10:00,87.48,87.59,87.47,87.48,90023.0,73.5768,73.6693,73.5683,73.5768,90023.0
2019-04-29 15:20:00,87.48,87.53,87.44,87.51,77643.0,73.5768,73.6188,73.5431,73.602,77643.0
2019-04-29 15:30:00,87.51,87.54,87.43,87.49,87207.0,73.602,73.6272,73.5347,73.5852,87207.0
2019-04-29 15:40:00,87.48,87.51,87.38,87.43,135561.0,73.5768,73.602,73.4927,73.5347,135561.0
2019-04-29 15:50:00,87.44,87.54,87.41,87.43,349209.0,73.5431,73.6272,73.5179,73.5347,349209.0
2019-04-30 09:30:00,87.61,87.71,87.4,87.52,118572.0,73.6861,73.7702,73.5095,73.6104,118572.0
2019-04-30 09:40:00,87.51,87.66,87.45,87.66,49122.0,73.602,73.7282,73.5515,73.7282,49122.0
2019-04-30 09:50:00,87.69,88.04,87.67,88.0,119433.0,73.7534,74.0478,73.7366,74.0141,119433.0
2019-04-30 10:00:00,88.0,88.1,87.91,88.02,136572.0,74.0141,74.0982,73.9384,74.0309,136572.0
2019-04-30 10:10:00,88.02,88.25,88.01,88.14,87704.0,74.0309,74.2244,74.0225,74.1319,87704.0
2019-04-30 10:20:00,88.16,88.42,88.15,88.42,165338.0,74.1487,74.3674,74.1403,74.3674,165338.0
2019-04-30 10:30:00,88.43,88.56,88.33,88.55,124616.0,74.3758,74.4851,74.2917,74.4767,124616.0
2019-04-30 10:40:00,88.55,88.6,88.46,88.55,100174.0,74.4767,74.5188,74.401,74.4767,100174.0
2019-04-30 10:50:00,88.54,88.64,88.45,88.61,138523.0,74.4683,74.5524,74.3926,74.5272,138523.0
2019-04-30 11:00:00,88.59,88.64,88.46,88.63,224512.0,74.5103,74.5524,74.401,74.544,224512.0
2019-04-30 11:10:00,88.63,89.03,88.6,88.75,176741.0,74.544,74.8804,74.5188,74.6449,176741.0
2019-04-30 11:20:00,88.74,88.85,88.54,88.54,78648.0,74.6365,74.729,74.4683,74.4683,78648.0
2019-04-30 11:30:00,88.54,88.79,88.53,88.75,56147.0,74.4683,74.6786,74.4599,74.6449,56147.0
2019-04-30 11:40:00,88.77,88.94,88.77,88.79,113252.0,74.6617,74.8047,74.6617,74.6786,113252.0
2019-04-30 11:50:00,88.8,89.1,88.77,88.99,443362.0,74.687,74.9393,74.6617,74.8468,443362.0
2019-04-30 12:00:00,89.0,89.0,88.66,88.7,197820.0,74.8552,74.8552,74.5692,74.6029,197820.0
2019-04-30 12:10:00,88.71,88.79,88.59,88.66,273205.0,74.6113,74.6786,74.5103,74.5692,273205.0
2019-04-30 12:20:00,88.67,88.68,88.43,88.47,67521.0,74.5776,74.586,74.3758,74.4094,67521.0
2019-04-30 12:30:00,88.49,88.5,88.41,88.44,44704.0,74.4262,74.4347,74.359,74.3842,44704.0
2019-04-30 12:40:00,88.44,88.49,88.39,88.42,104330.0,74.3842,74.4262,74.3421,74.3674,104330.0
2019-04-30 12:50:00,88.43,88.52,88.39,88.43,68610.0,74.3758,74.4515,74.3421,74.3758,68610.0
2019-04-30 13:00:00,88.45,88.66,88.45,88.6,70558.0,74.3926,74.5692,74.3926,74.5188,70558.0
2019-04-30 13:10:00,88.6,88.64,88.48,88.59,43059.0,74.5188,74.5524,74.4178,74.5103,43059.0
2019-04-30 13:20:00,88.58,88.68,88.54,88.56,150697.0,74.5019,74.586,74.4683,74.4851,150697.0
2019-04-30 13:30:00,88.55,88.64,88.52,88.64,26438.0,74.4767,74.5524,74.4515,74.5524,26438.0
2019-04-30 13:40:00,88.65,88.75,88.64,88.67,45118.0,74.5608,74.6449,74.5524,74.5776,45118.0
2019-04-30 13:50:00,88.68,88.71,88.59,88.59,37836.0,74.586,74.6113,74.5103,74.5103,37836.0
2019-04-30 14:00:00,88.6,88.67,88.58,88.61,108414.0,74.5188,74.5776,74.5019,74.5272,108414.0
2019-04-30 14:10:00,88.61,88.69,88.58,88.69,54293.0,74.5272,74.5945,74.5019,74.5945,54293.0
2019-04-30 14:20:00,88.68,88.69,88.62,88.62,57594.0,74.586,74.5945,74.5356,74.5356,57594.0
2019-04-30 14:30:00,88.62,88.65,88.58,88.62,96608.0,74.5356,74.5608,74.5019,74.5356,96608.0
2019-04-30 14:40:00,88.61,88.66,88.57,88.6,77520.0,74.5272,74.5692,74.4935,74.5188,77520.0
2019-04-30 14:50:00,88.6,88.61,88.49,88.6,41394.0,74.5188,74.5272,74.4262,74.5188,41394.0
2019-04-30 15:00:00,88.61,88.7,88.57,88.66,84559.0,74.5272,74.6029,74.4935,74.5692,84559.0
2019-04-30 15:10:00,88.66,88.67,88.49,88.49,180066.0,74.5692,74.5776,74.4262,74.4262,180066.0
2019-04-30 15:20:00,88.5,88.62,88.49,88.59,84143.0,74.4347,74.5356,74.4262,74.5103,84143.0
2019-04-30 15:30:00,88.59,88.66,88.58,88.59,116930.0,74.5103,74.5692,74.5019,74.5103,116930.0
2019-04-30 15:40:00,88.59,88.74,88.57,88.73,150600.0,74.5103,74.6365,74.4935,74.6281,150600.0
2019-04-30 15:50:00,88.74,88.92,88.71,88.78,470348.0,74.6365,74.7879,74.6113,74.6702,470348.0
2019-05-01 09:30:00,88.82,89.08,87.87,87.92,157945.0,74.7038,74.9225,73.9048,73.9468,157945.0
2019-05-01 09:40:00,87.91,88.02,87.41,87.7,92533.0,73.9384,74.0309,73.5179,73.7618,92533.0
2019-05-01 09:50:00,87.71,87.93,87.66,87.72,44106.0,73.7702,73.9552,73.7282,73.7786,44106.0
2019-05-01 10:00:00,87.68,87.91,87.61,87.84,60425.0,73.745,73.9384,73.6861,73.8795,60425.0
2019-05-01 10:10:00,87.86,87.96,87.82,87.92,39585.0,73.8964,73.9805,73.8627,73.9468,39585.0
2019-05-01 10:20:00,87.92,88.08,87.92,88.01,31607.0,73.9468,74.0814,73.9468,74.0225,31607.0
2019-05-01 10:30:00,88.01,88.3,87.99,88.26,45488.0,74.0225,74.2664,74.0057,74.2328,45488.0
2019-05-01 10:40:00,88.26,88.36,88.14,88.35,51662.0,74.2328,74.3169,74.1319,74.3085,51662.0
2019-05-01 10:50:00,88.36,88.47,88.25,88.4,69521.0,74.3169,74.4094,74.2244,74.3505,69521.0
2019-05-01 11:00:00,88.41,88.47,88.3,88.37,43978.0,74.359,74.4094,74.2664,74.3253,43978.0
2019-05-01 11:10:00,88.38,88.47,88.32,88.34,38012.0,74.3337,74.4094,74.2833,74.3001,38012.0
2019-05-01 11:20:00,88.34,88.41,88.24,88.29,38234.0,74.3001,74.359,74.216,74.258,38234.0
2019-05-01 11:30:00,88.28,88.5,88.23,88.5,50476.0,74.2496,74.4347,74.2076,74.4347,50476.0
2019-05-01 11:40:00,88.5,88.52,88.36,88.39,33532.0,74.4347,74.4515,74.3169,74.3421,33532.0
2019-05-01 11:50:00,88.38,88.45,88.34,88.36,28232.0,74.3337,74.3926,74.3001,74.3169,28232.0
2019-05-01 12:00:00,88.37,88.42,88.33,88.36,46451.0,74.3253,74.3674,74.2917,74.3169,46451.0
2019-05-01 12:10:00,88.36,88.48,88.35,88.38,32388.0,74.3169,74.4178,74.3085,74.3337,32388.0
2019-05-01 12:20:00,88.38,88.4,88.27,88.37,40279.0,74.3337,74.3505,74.2412,74.3253,40279.0
2019-05-01 12:30:00,88.37,88.37,88.28,88.3,37715.0,74.3253,74.3253,74.2496,74.2664,37715.0
2019-05-01 12:40:00,88.3,88.39,88.27,88.37,35840.0,74.2664,74.3421,74.2412,74.3253,35840.0
2019-05-01 12:50:00,88.38,88.44,88.32,88.42,29913.0,74.3337,74.3842,74.2833,74.3674,29913.0
2019-05-01 13:00:00,88.43,88.53,88.3,88.32,120757.0,74.3758,74.4599,74.2664,74.2833,120757.0
2019-05-01 13:10:00,88.31,88.38,88.23,88.36,41750.0,74.2748,74.3337,74.2076,74.3169,41750.0
2019-05-01 13:20:00,88.36,88.49,88.32,88.46,56790.0,74.3169,74.4262,74.2833,74.401,56790.0
2019-05-01 13:30:00,88.45,88.52,88.42,88.51,55786.0,74.3926,74.4515,74.3674,74.4431,55786.0
2019-05-01 13:40:00,88.53,88.6,88.49,88.6,50329.0,74.4599,74.5188,74.4262,74.5188,50329.0
2019-05-01 13:50:00,88.6,88.65,88.52,88.63,71903.0,74.5188,74.5608,74.4515,74.544,71903.0
2019-05-01 14:00:00,88.62,88.86,88.55,88.77,86691.0,74.5356,74.7374,74.4767,74.6617,86691.0
2019-05-01 14:10:00,88.76,88.91,88.76,88.9,98649.0,74.6533,74.7795,74.6533,74.7711,98649.0
2019-05-01 14:20:00,88.89,88.91,88.76,88.77,60281.0,74.7627,74.7795,74.6533,74.6617,60281.0
2019-05-01 14:30:00,88.75,88.8,88.4,88.42,193005.0,74.6449,74.687,74.3505,74.3674,193005.0
2019-05-01 14:40:00,88.41,88.51,88.24,88.47,134013.0,74.359,74.4431,74.216,74.4094,134013.0
2019-05-01 14:50:00,88.47,88.67,88.4,88.4,131764.0,74.4094,74.5776,74.3505,74.3505,131764.0
2019-05-01 15:00:00,88.39,88.58,88.29,88.53,143451.0,74.3421,74.5019,74.258,74.4599,143451.0
2019-05-01 15:10:00,88.53,88.64,88.42,88.59,68407.0,74.4599,74.5524,74.3674,74.5103,68407.0
2019-05-01 15:20:00,88.58,88.58,88.38,88.49,124012.0,74.5019,74.5019,74.3337,74.4262,124012.0
2019-05-01 15:30:00,88.48,88.48,88.29,88.32,109838.0,74.4178,74.4178,74.258,74.2833,109838.0
2019-05-01 15:40:00,88.32,88.34,88.19,88.22,228631.0,74.2833,74.3001,74.1739,74.1992,228631.0
2019-05-01 15:50:00,88.21,88.36,88.12,88.31,368766.0,74.1907,74.3169,74.115,74.2748,368766.0
2019-05-02 09:30:00,88.29,88.55,88.03,88.29,117123.0,74.258,74.4767,74.0393,74.258,117123.0
2019-05-02 09:40:00,88.28,88.92,88.25,88.91,92903.0,74.2496,74.7879,74.2244,74.7795,92903.0
2019-05-02 09:50:00,88.91,88.93,88.72,88.85,67851.0,74.7795,74.7963,74.6197,74.729,67851.0
2019-05-02 10:00:00,88.85,88.89,88.68,88.73,73427.0,74.729,74.7627,74.586,74.6281,73427.0
2019-05-02 10:10:00,88.73,88.92,88.68,88.91,97577.0,74.6281,74.7879,74.586,74.7795,97577.0
2019-05-02 10:20:00,88.94,89.05,88.87,88.9,89553.0,74.8047,74.8972,74.7458,74.7711,89553.0
2019-05-02 10:30:00,88.89,89.07,88.87,88.97,36571.0,74.7627,74.9141,74.7458,74.83,36571.0
2019-05-02 10:40:00,88.95,88.98,88.84,88.88,39739.0,74.8131,74.8384,74.7206,74.7543,39739.0
2019-05-02 10:50:00,88.88,88.88,88.63,88.68,53443.0,74.7543,74.7543,74.544,74.586,53443.0
2019-05-02 11:00:00,88.67,88.85,88.66,88.83,56863.0,74.5776,74.729,74.5692,74.7122,56863.0
2019-05-02 11:10:00,88.83,88.88,88.58,88.62,204256.0,74.7122,74.7543,74.5019,74.5356,204256.0
2019-05-02 11:20:00,88.62,88.65,88.4,88.52,58469.0,74.5356,74.5608,74.3505,74.4515,58469.0
2019-05-02 11:30:00,88.51,88.62,88.47,88.57,47035.0,74.4431,74.5356,74.4094,74.4935,47035.0
2019-05-02 11:40:00,88.55,88.64,88.31,88.41,47046.0,74.4767,74.5524,74.2748,74.359,47046.0
2019-05-02 11:50:00,88.4,88.48,88.36,88.47,56027.0,74.3505,74.4178,74.3169,74.4094,56027.0
2019-05-02 12:00:00,88.47,88.48,88.33,88.38,44077.0,74.4094,74.4178,74.2917,74.3337,44077.0
2019-05-02 12:10:00,88.38,88.39,88.19,88.24,42297.0,74.3337,74.3421,74.1739,74.216,42297.0
2019-05-02 12:20:00,88.25,88.35,88.2,88.24,32005.0,74.2244,74.3085,74.1823,74.216,32005.0
2019-05-02 12:30:00,88.25,88.36,88.23,88.35,29184.0,74.2244,74.3169,74.2076,74.3085,29184.0
2019-05-02 12:40:00,88.35,88.36,88.15,88.27,32400.0,74.3085,74.3169,74.1403,74.2412,32400.0
2019-05-02 12:50:00,88.27,88.35,88.2,88.33,35179.0,74.2412,74.3085,74.1823,74.2917,35179.0
2019-05-02 13:00:00,88.33,88.44,88.25,88.44,38761.0,74.2917,74.3842,74.2244,74.3842,38761.0
2019-05-02 13:10:00,88.43,88.49,88.41,88.47,44202.0,74.3758,74.4262,74.359,74.4094,44202.0
2019-05-02 13:20:00,88.47,88.52,88.36,88.39,35432.0,74.4094,74.4515,74.3169,74.3421,35432.0
2019-05-02 13:30:00,88.4,88.53,88.39,88.5,49039.0,74.3505,74.4599,74.3421,74.4347,49039.0
2019-05-02 13:40:00,88.51,88.54,88.42,88.45,58750.0,74.4431,74.4683,74.3674,74.3926,58750.0
2019-05-02 13:50:00,88.47,88.54,88.37,88.45,65038.0,74.4094,74.4683,74.3253,74.3926,65038.0
2019-05-02 14:00:00,88.45,88.87,88.44,88.84,141213.0,74.3926,74.7458,74.3842,74.7206,141213.0
2019-05-02 14:10:00,88.84,88.94,88.77,88.93,80096.0,74.7206,74.8047,74.6617,74.7963,80096.0
2019-05-02 14:20:00,88.93,88.97,88.78,88.89,98463.0,74.7963,74.83,74.6702,74.7627,98463.0
2019-05-02 14:30:00,88.9,88.93,88.7,88.7,73195.0,74.7711,74.7963,74.6029,74.6029,73195.0
2019-05-02 14:40:00,88.7,88.74,88.53,88.55,92093.0,74.6029,74.6365,74.4599,74.4767,92093.0
2019-05-02 14:50:00,88.54,88.72,88.5,88.62,73996.0,74.4683,74.6197,74.4347,74.5356,73996.0
2019-05-02 15:00:00,88.62,88.75,88.61,88.7,92795.0,74.5356,74.6449,74.5272,74.6029,92795.0
2019-05-02 15:10:00,88.71,88.75,88.66,88.7,74590.0,74.6113,74.6449,74.5692,74.6029,74590.0
2019-05-02 15:20:00,88.7,88.79,88.69,88.76,49951.0,74.6029,74.6786,74.5945,74.6533,49951.0
2019-05-02 15:30:00,88.75,88.83,88.72,88.82,90787.0,74.6449,74.7122,74.6197,74.7038,90787.0
2019-05-02 15:40:00,88.81,88.89,88.77,88.86,118814.0,74.6954,74.7627,74.6617,74.7374,118814.0
2019-05-02 15:50:00,88.87,89.17,88.86,89.13,522592.0,74.7458,74.9982,74.7374,74.9645,522592.0
2019-05-03 09:30:00,89.55,89.58,89.34,89.43,124712.0,75.3178,75.343,75.1411,75.2168,124712.0
2019-05-03 09:40:00,89.45,89.74,89.43,89.69,51302.0,75.2337,75.4776,75.2168,75.4355,51302.0
2019-05-03 09:50:00,89.7,89.77,89.34,89.63,82391.0,75.4439,75.5028,75.1411,75.3851,82391.0
2019-05-03 10:00:00,89.63,89.85,89.57,89.78,92044.0,75.3851,75.5701,75.3346,75.5112,92044.0
2019-05-03 10:10:00,89.78,89.86,89.57,89.57,58218.0,75.5112,75.5785,75.3346,75.3346,58218.0
2019-05-03 10:20:00,89.55,89.63,89.33,89.41,37828.0,75.3178,75.3851,75.1327,75.2,37828.0
2019-05-03 10:30:00,89.42,89.52,89.39,89.42,70530.0,75.2084,75.2925,75.1832,75.2084,70530.0
2019-05-03 10:40:00,89.42,89.57,89.32,89.49,51412.0,75.2084,75.3346,75.1243,75.2673,51412.0
2019-05-03 10:50:00,89.5,89.6,89.41,89.41,49209.0,75.2757,75.3598,75.2,75.2,49209.0
2019-05-03 11:00:00,89.4,89.61,89.37,89.49,32524.0,75.1916,75.3682,75.1664,75.2673,32524.0
2019-05-03 11:10:00,89.49,89.5,89.3,89.33,27125.0,75.2673,75.2757,75.1075,75.1327,27125.0
2019-05-03 11:20:00,89.34,89.37,89.3,89.31,26380.0,75.1411,75.1664,75.1075,75.1159,26380.0
2019-05-03 11:30:00,89.32,89.37,89.13,89.18,47756.0,75.1243,75.1664,74.9645,75.0066,47756.0
2019-05-03 11:40:00,89.19,89.35,89.19,89.32,25974.0,75.015,75.1496,75.015,75.1243,25974.0
2019-05-03 11:50:00,89.32,89.5,89.28,89.48,42511.0,75.1243,75.2757,75.0907,75.2589,42511.0
2019-05-03 12:00:00,89.46,89.55,89.44,89.48,37002.0,75.2421,75.3178,75.2253,75.2589,37002.0
2019-05-03 12:10:00,89.48,89.52,89.4,89.5,41828.0,75.2589,75.2925,75.1916,75.2757,41828.0
2019-05-03 12:20:00,89.49,89.56,89.44,89.56,40519.0,75.2673,75.3262,75.2253,75.3262,40519.0
2019-05-03 12:30:00,89.58,89.59,89.42,89.42,60933.0,75.343,75.3514,75.2084,75.2084,60933.0
2019-05-03 12:40:00,89.41,89.53,89.39,89.52,36098.0,75.2,75.301,75.1832,75.2925,36098.0
2019-05-03 12:50:00,89.52,89.59,89.5,89.54,44418.0,75.2925,75.3514,75.2757,75.3094,44418.0
2019-05-03 13:00:00,89.55,89.55,89.44,89.45,37126.0,75.3178,75.3178,75.2253,75.2337,37126.0
2019-05-03 13:10:00,89.46,89.56,89.44,89.52,76636.0,75.2421,75.3262,75.2253,75.2925,76636.0
2019-05-03 13:20:00,89.53,89.53,89.41,89.42,36625.0,75.301,75.301,75.2,75.2084,36625.0
2019-05-03 13:30:00,89.41,89.47,89.39,89.47,27889.0,75.2,75.2505,75.1832,75.2505,27889.0
2019-05-03 13:40:00,89.46,89.55,89.46,89.52,27491.0,75.2421,75.3178,75.2421,75.2925,27491.0
2019-05-03 13:50:00,89.51,89.65,89.51,89.59,40655.0,75.2841,75.4019,75.2841,75.3514,40655.0
2019-05-03 14:00:00,89.59,89.63,89.51,89.51,33796.0,75.3514,75.3851,75.2841,75.2841,33796.0
2019-05-03 14:10:00,89.51,89.57,89.46,89.46,32485.0,75.2841,75.3346,75.2421,75.2421,32485.0
2019-05-03 14:20:00,89.46,89.57,89.46,89.56,50427.0,75.2421,75.3346,75.2421,75.3262,50427.0
2019-05-03 14:30:00,89.58,89.64,89.53,89.59,89188.0,75.343,75.3935,75.301,75.3514,89188.0
2019-05-03 14:40:00,89.59,89.67,89.57,89.64,75327.0,75.3514,75.4187,75.3346,75.3935,75327.0
2019-05-03 14:50:00,89.64,89.64,89.4,89.4,42803.0,75.3935,75.3935,75.1916,75.1916,42803.0
2019-05-03 15:00:00,89.41,89.44,89.36,89.39,55818.0,75.2,75.2253,75.158,75.1832,55818.0
2019-05-03 15:10:00,89.39,89.49,89.33,89.42,50218.0,75.1832,75.2673,75.1327,75.2084,50218.0
2019-05-03 15:20:00,89.42,89.5,89.39,89.45,55220.0,75.2084,75.2757,75.1832,75.2337,55220.0
2019-05-03 15:30:00,89.45,89.5,89.37,89.39,115440.0,75.2337,75.2757,75.1664,75.1832,115440.0
2019-05-03 15:40:00,89.38,89.54,89.31,89.47,121635.0,75.1748,75.3094,75.1159,75.2505,121635.0
2019-05-03 15:50:00,89.47,89.61,89.39,89.55,384013.0,75.2505,75.3682,75.1832,75.3178,384013.0
2019-05-06 09:30:00,88.5,88.91,88.24,88.83,125390.0,74.4347,74.7795,74.216,74.7122,125390.0
2019-05-06 09:40:00,88.83,88.98,88.73,88.86,54774.0,74.7122,74.8384,74.6281,74.7374,54774.0
2019-05-06 09:50:00,88.86,89.16,88.77,88.81,60492.0,74.7374,74.9898,74.6617,74.6954,60492.0
2019-05-06 10:00:00,88.79,88.79,88.47,88.54,82924.0,74.6786,74.6786,74.4094,74.4683,82924.0
2019-05-06 10:10:00,88.54,88.62,88.46,88.56,75692.0,74.4683,74.5356,74.401,74.4851,75692.0
2019-05-06 10:20:00,88.56,88.57,88.37,88.38,88536.0,74.4851,74.4935,74.3253,74.3337,88536.0
2019-05-06 10:30:00,88.38,88.53,88.29,88.53,119879.0,74.3337,74.4599,74.258,74.4599,119879.0
2019-05-06 10:40:00,88.55,88.73,88.5,88.71,64023.0,74.4767,74.6281,74.4347,74.6113,64023.0
2019-05-06 10:50:00,88.72,88.87,88.68,88.72,48664.0,74.6197,74.7458,74.586,74.6197,48664.0
2019-05-06 11:00:00,88.7,88.8,88.61,88.78,58917.0,74.6029,74.687,74.5272,74.6702,58917.0
2019-05-06 11:10:00,88.76,88.76,88.54,88.64,63150.0,74.6533,74.6533,74.4683,74.5524,63150.0
2019-05-06 11:20:00,88.63,88.8,88.63,88.75,38170.0,74.544,74.687,74.544,74.6449,38170.0
2019-05-06 11:30:00,88.75,88.78,88.57,88.63,50533.0,74.6449,74.6702,74.4935,74.544,50533.0
2019-05-06 11:40:00,88.64,88.74,88.59,88.69,32380.0,74.5524,74.6365,74.5103,74.5945,32380.0
2019-05-06 11:50:00,88.67,88.78,88.64,88.7,33380.0,74.5776,74.6702,74.5524,74.6029,33380.0
2019-05-06 12:00:00,88.7,88.75,88.63,88.73,34853.0,74.6029,74.6449,74.544,74.6281,34853.0
2019-05-06 12:10:00,88.74,88.79,88.68,88.76,34724.0,74.6365,74.6786,74.586,74.6533,34724.0
2019-05-06 12:20:00,88.75,88.8,88.71,88.74,30771.0,74.6449,74.687,74.6113,74.6365,30771.0
2019-05-06 12:30:00,88.74,88.84,88.73,88.82,30933.0,74.6365,74.7206,74.6281,74.7038,30933.0
2019-05-06 12:40:00,88.82,88.86,88.72,88.72,44258.0,74.7038,74.7374,74.6197,74.6197,44258.0
2019-05-06 12:50:00,88.72,88.75,88.68,88.69,30409.0,74.6197,74.6449,74.586,74.5945,30409.0
2019-05-06 13:00:00,88.68,88.77,88.64,88.72,22291.0,74.586,74.6617,74.5524,74.6197,22291.0
2019-05-06 13:10:00,88.73,88.83,88.69,88.82,29349.0,74.6281,74.7122,74.5945,74.7038,29349.0
2019-05-06 13:20:00,88.82,88.9,88.8,88.85,27741.0,74.7038,74.7711,74.687,74.729,27741.0
2019-05-06 13:30:00,88.85,88.91,88.85,88.91,32934.0,74.729,74.7795,74.729,74.7795,32934.0
2019-05-06 13:40:00,88.9,89.0,88.86,89.0,35673.0,74.7711,74.8552,74.7374,74.8552,35673.0
2019-05-06 13:50:00,89.0,89.01,88.93,89.0,26374.0,74.8552,74.8636,74.7963,74.8552,26374.0
2019-05-06 14:00:00,89.0,89.04,88.98,89.04,25889.0,74.8552,74.8888,74.8384,74.8888,25889.0
2019-05-06 14:10:00,89.04,89.17,89.02,89.17,33430.0,74.8888,74.9982,74.872,74.9982,33430.0
2019-05-06 14:20:00,89.17,89.2,89.09,89.19,33408.0,74.9982,75.0234,74.9309,75.015,33408.0
2019-05-06 14:30:00,89.19,89.41,89.18,89.4,109409.0,75.015,75.2,75.0066,75.1916,109409.0
2019-05-06 14:40:00,89.39,89.55,89.38,89.55,65868.0,75.1832,75.3178,75.1748,75.3178,65868.0
2019-05-06 14:50:00,89.55,89.66,89.52,89.64,83483.0,75.3178,75.4103,75.2925,75.3935,83483.0
2019-05-06 15:00:00,89.66,89.83,89.63,89.74,81452.0,75.4103,75.5533,75.3851,75.4776,81452.0
2019-05-06 15:10:00,89.76,89.86,89.74,89.8,98102.0,75.4944,75.5785,75.4776,75.528,98102.0
2019-05-06 15:20:00,89.81,89.94,89.8,89.91,80717.0,75.5365,75.6458,75.528,75.6206,80717.0
2019-05-06 15:30:00,89.92,90.14,89.9,90.14,158937.0,75.629,75.814,75.6121,75.814,158937.0
2019-05-06 15:40:00,90.14,90.24,90.1,90.23,249637.0,75.814,75.8981,75.7804,75.8897,249637.0
2019-05-06 15:50:00,90.24,90.35,90.16,90.16,620823.0,75.8981,75.9906,75.8308,75.8308,620823.0
2019-05-07 09:30:00,89.75,90.3,89.56,89.69,208768.0,75.486,75.9486,75.3262,75.4355,208768.0
2019-05-07 09:40:00,89.65,89.72,89.19,89.34,98077.0,75.4019,75.4608,75.015,75.1411,98077.0
2019-05-07 09:50:00,89.34,89.55,89.34,89.44,114880.0,75.1411,75.3178,75.1411,75.2253,114880.0
2019-05-07 10:00:00,89.41,89.43,88.96,89.19,85204.0,75.2,75.2168,74.8215,75.015,85204.0
2019-05-07 10:10:00,89.18,89.2,89.01,89.13,158617.0,75.0066,75.0234,74.8636,74.9645,158617.0
2019-05-07 10:20:00,89.12,89.27,89.01,89.25,119008.0,74.9561,75.0823,74.8636,75.0655,119008.0
2019-05-07 10:30:00,89.25,89.53,89.2,89.47,143015.0,75.0655,75.301,75.0234,75.2505,143015.0
2019-05-07 10:40:00,89.48,89.72,89.41,89.62,194281.0,75.2589,75.4608,75.2,75.3766,194281.0
2019-05-07 10:50:00,89.61,89.63,89.25,89.34,189380.0,75.3682,75.3851,75.0655,75.1411,189380.0
2019-05-07 11:00:00,89.34,89.52,89.14,89.51,105155.0,75.1411,75.2925,74.9729,75.2841,105155.0
2019-05-07 11:10:00,89.52,89.61,89.27,89.38,177777.0,75.2925,75.3682,75.0823,75.1748,177777.0
2019-05-07 11:20:00,89.35,89.35,89.0,89.11,70377.0,75.1496,75.1496,74.8552,74.9477,70377.0
2019-05-07 11:30:00,89.11,89.32,89.06,89.22,103637.0,74.9477,75.1243,74.9057,75.0402,103637.0
2019-05-07 11:40:00,89.21,89.33,89.09,89.18,189516.0,75.0318,75.1327,74.9309,75.0066,189516.0
2019-05-07 11:50:00,89.2,89.2,88.97,89.12,66883.0,75.0234,75.0234,74.83,74.9561,66883.0
2019-05-07 12:00:00,89.13,89.29,88.94,89.16,386702.0,74.9645,75.0991,74.8047,74.9898,386702.0
2019-05-07 12:10:00,89.17,89.26,89.1,89.14,179700.0,74.9982,75.0739,74.9393,74.9729,179700.0
2019-05-07 12:20:00,89.14,89.29,89.13,89.22,50669.0,74.9729,75.0991,74.9645,75.0402,50669.0
2019-05-07 12:30:00,89.23,89.3,89.09,89.15,69515.0,75.0486,75.1075,74.9309,74.9813,69515.0
2019-05-07 12:40:00,89.15,89.22,89.06,89.2,113334.0,74.9813,75.0402,74.9057,75.0234,113334.0
2019-05-07 12:50:00,89.18,89.31,89.08,89.1,59406.0,75.0066,75.1159,74.9225,74.9393,59406.0
2019-05-07 13:00:00,89.09,89.13,88.98,89.01,150997.0,74.9309,74.9645,74.8384,74.8636,150997.0
2019-05-07 13:10:00,89.03,89.1,88.98,88.99,160449.0,74.8804,74.9393,74.8384,74.8468,160449.0
2019-05-07 13:20:00,89.0,89.03,88.84,88.9,57874.0,74.8552,74.8804,74.7206,74.7711,57874.0
2019-05-07 13:30:00,88.9,88.96,88.85,88.95,87954.0,74.7711,74.8215,74.729,74.8131,87954.0
2019-05-07 13:40:00,88.92,89.07,88.86,89.07,46970.0,74.7879,74.9141,74.7374,74.9141,46970.0
2019-05-07 13:50:00,89.05,89.15,89.03,89.03,32518.0,74.8972,74.9813,74.8804,74.8804,32518.0
2019-05-07 14:00:00,89.03,89.09,88.93,89.0,51377.0,74.8804,74.9309,74.7963,74.8552,51377.0
2019-05-07 14:10:00,88.99,89.01,88.82,88.93,114025.0,74.8468,74.8636,74.7038,74.7963,114025.0
2019-05-07 14:20:00,88.93,89.07,88.88,89.0,107426.0,74.7963,74.9141,74.7543,74.8552,107426.0
2019-05-07 14:30:00,89.01,89.09,88.9,89.05,72823.0,74.8636,74.9309,74.7711,74.8972,72823.0
2019-05-07 14:40:00,89.05,89.33,88.95,88.96,128058.0,74.8972,75.1327,74.8131,74.8215,128058.0
2019-05-07 14:50:00,88.96,89.11,88.96,89.06,35054.0,74.8215,74.9477,74.8215,74.9057,35054.0
2019-05-07 15:00:00,89.06,89.11,88.95,89.08,101611.0,74.9057,74.9477,74.8131,74.9225,101611.0
2019-05-07 15:10:00,89.06,89.12,88.92,88.97,78526.0,74.9057,74.9561,74.7879,74.83,78526.0
2019-05-07 15:20:00,88.98,89.07,88.87,88.93,133796.0,74.8384,74.9141,74.7458,74.7963,133796.0
2019-05-07 15:30:00,88.91,88.94,88.73,88.75,240420.0,74.7795,74.8047,74.6281,74.6449,240420.0
2019-05-07 15:40:00,88.74,89.09,88.74,89.09,158173.0,74.6365,74.9309,74.6365,74.9309,158173.0
2019-05-07 15:50:00,89.09,89.37,89.04,89.27,345427.0,74.9309,75.1664,74.8888,75.0823,345427.0
2019-05-08 09:30:00,89.02,89.39,88.79,88.85,152525.0,74.872,75.1832,74.6786,74.729,152525.0
2019-05-08 09:40:00,88.85,89.11,88.82,89.07,70865.0,74.729,74.9477,74.7038,74.9141,70865.0
2019-05-08 09:50:00,89.06,89.29,88.97,89.17,169635.0,74.9057,75.0991,74.83,74.9982,169635.0
2019-05-08 10:00:00,89.17,89.19,89.03,89.08,61027.0,74.9982,75.015,74.8804,74.9225,61027.0
2019-05-08 10:10:00,89.06,89.3,89.03,89.24,71413.0,74.9057,75.1075,74.8804,75.057,71413.0
2019-05-08 10:20:00,89.24,89.28,89.05,89.06,137954.0,75.057,75.0907,74.8972,74.9057,137954.0
2019-05-08 10:30:00,89.06,89.11,89.01,89.07,118044.0,74.9057,74.9477,74.8636,74.9141,118044.0
2019-05-08 10:40:00,89.07,89.27,89.04,89.09,95146.0,74.9141,75.0823,74.8888,74.9309,95146.0
2019-05-08 10:50:00,89.09,89.38,89.07,89.37,73497.0,74.9309,75.1748,74.9141,75.1664,73497.0
2019-05-08 11:00:00,89.38,89.47,89.17,89.29,65649.0,75.1748,75.2505,74.9982,75.0991,65649.0
2019-05-08 11:10:00,89.29,89.33,89.06,89.12,41990.0,75.0991,75.1327,74.9057,74.9561,41990.0
2019-05-08 11:20:00,89.12,89.21,89.04,89.07,51918.0,74.9561,75.0318,74.8888,74.9141,51918.0
2019-05-08 11:30:00,89.08,89.18,88.88,88.93,69582.0,74.9225,75.0066,74.7543,74.7963,69582.0
2019-05-08 11:40:00,88.95,89.1,88.9,89.07,28365.0,74.8131,74.9393,74.7711,74.9141,28365.0
2019-05-08 11:50:00,89.08,89.13,89.0,89.05,41912.0,74.9225,74.9645,74.8552,74.8972,41912.0
2019-05-08 12:00:00,89.06,89.1,88.95,89.0,88351.0,74.9057,74.9393,74.8131,74.8552,88351.0
2019-05-08 12:10:00,89.02,89.1,88.93,89.06,58592.0,74.872,74.9393,74.7963,74.9057,58592.0
2019-05-08 12:20:00,89.05,89.14,88.95,89.12,43434.0,74.8972,74.9729,74.8131,74.9561,43434.0
2019-05-08 12:30:00,89.11,89.24,89.09,89.2,26514.0,74.9477,75.057,74.9309,75.0234,26514.0
2019-05-08 12:40:00,89.23,89.28,89.14,89.14,20944.0,75.0486,75.0907,74.9729,74.9729,20944.0
2019-05-08 12:50:00,89.15,89.33,89.14,89.3,25318.0,74.9813,75.1327,74.9729,75.1075,25318.0
2019-05-08 13:00:00,89.31,89.36,89.21,89.27,24134.0,75.1159,75.158,75.0318,75.0823,24134.0
2019-05-08 13:10:00,89.25,89.3,89.22,89.23,21541.0,75.0655,75.1075,75.0402,75.0486,21541.0
2019-05-08 13:20:00,89.22,89.24,89.14,89.17,35489.0,75.0402,75.057,74.9729,74.9982,35489.0
2019-05-08 13:30:00,89.17,89.2,89.12,89.14,113892.0,74.9982,75.0234,74.9561,74.9729,113892.0
2019-05-08 13:40:00,89.13,89.18,89.1,89.16,36555.0,74.9645,75.0066,74.9393,74.9898,36555.0
2019-05-08 13:50:00,89.16,89.19,89.1,89.16,33164.0,74.9898,75.015,74.9393,74.9898,33164.0
2019-05-08 14:00:00,89.16,89.18,89.1,89.15,20203.0,74.9898,75.0066,74.9393,74.9813,20203.0
2019-05-08 14:10:00,89.15,89.21,89.09,89.15,98720.0,74.9813,75.0318,74.9309,74.9813,98720.0
2019-05-08 14:20:00,89.15,89.26,89.11,89.15,91239.0,74.9813,75.0739,74.9477,74.9813,91239.0
2019-05-08 14:30:00,89.16,89.21,89.05,89.08,49033.0,74.9898,75.0318,74.8972,74.9225,49033.0
2019-05-08 14:40:00,89.09,89.21,89.09,89.14,49541.0,74.9309,75.0318,74.9309,74.9729,49541.0
2019-05-08 14:50:00,89.13,89.17,89.1,89.13,31726.0,74.9645,74.9982,74.9393,74.9645,31726.0
2019-05-08 15:00:00,89.15,89.27,89.15,89.22,41135.0,74.9813,75.0823,74.9813,75.0402,41135.0
2019-05-08 15:10:00,89.21,89.29,89.14,89.26,38342.0,75.0318,75.0991,74.9729,75.0739,38342.0
2019-05-08 15:20:00,89.27,89.32,89.22,89.28,166826.0,75.0823,75.1243,75.0402,75.0907,166826.0
2019-05-08 15:30:00,89.29,89.29,89.21,89.22,59752.0,75.0991,75.0991,75.0318,75.0402,59752.0
2019-05-08 15:40:00,89.23,89.23,88.99,89.01,121710.0,75.0486,75.0486,74.8468,74.8636,121710.0
2019-05-08 15:50:00,88.99,89.07,88.93,89.01,353633.0,74.8468,74.9141,74.7963,74.8636,353633.0
2019-05-09 09:30:00,88.34,88.34,87.98,88.17,171599.0,74.3001,74.3001,73.9973,74.1571,171599.0
2019-05-09 09:40:00,88.16,88.27,87.97,87.99,162116.0,74.1487,74.2412,73.9889,74.0057,162116.0
2019-05-09 09:50:00,87.98,88.23,87.97,88.14,140821.0,73.9973,74.2076,73.9889,74.1319,140821.0
2019-05-09 10:00:00,88.13,88.14,87.5,87.73,213583.0,74.1235,74.1319,73.5936,73.787,213583.0
2019-05-09 10:10:00,87.74,87.97,87.73,87.86,74232.0,73.7954,73.9889,73.787,73.8964,74232.0
2019-05-09 10:20:00,87.87,88.0,87.6,87.6,139854.0,73.9048,74.0141,73.6777,73.6777,139854.0
2019-05-09 10:30:00,87.6,87.74,87.4,87.43,88153.0,73.6777,73.7954,73.5095,73.5347,88153.0
2019-05-09 10:40:00,87.43,87.47,87.36,87.4,154135.0,73.5347,73.5683,73.4758,73.5095,154135.0
2019-05-09 10:50:00,87.4,87.44,87.04,87.1,154701.0,73.5095,73.5431,73.2067,73.2572,154701.0
2019-05-09 11:00:00,87.09,87.22,86.81,86.83,156420.0,73.2487,73.3581,73.0132,73.0301,156420.0
2019-05-09 11:10:00,86.83,86.97,86.76,86.84,90725.0,73.0301,73.1478,72.9712,73.0385,90725.0
2019-05-09 11:20:00,86.85,86.92,86.69,86.78,87571.0,73.0469,73.1058,72.9123,72.988,87571.0
2019-05-09 11:30:00,86.78,87.09,86.78,87.03,106437.0,72.988,73.2487,72.988,73.1983,106437.0
2019-05-09 11:40:00,87.02,87.09,86.92,86.99,75841.0,73.1899,73.2487,73.1058,73.1646,75841.0
2019-05-09 11:50:00,87.0,87.16,86.95,86.97,89446.0,73.173,73.3076,73.131,73.1478,89446.0
2019-05-09 12:00:00,86.97,87.0,86.82,86.91,67755.0,73.1478,73.173,73.0217,73.0974,67755.0
2019-05-09 12:10:00,86.91,86.99,86.81,86.96,61202.0,73.0974,73.1646,73.0132,73.1394,61202.0
2019-05-09 12:20:00,86.96,87.25,86.94,87.19,111014.0,73.1394,73.3833,73.1226,73.3329,111014.0
2019-05-09 12:30:00,87.21,87.35,87.09,87.26,166091.0,73.3497,73.4674,73.2487,73.3917,166091.0
2019-05-09 12:40:00,87.27,87.36,87.11,87.18,111114.0,73.4001,73.4758,73.2656,73.3244,111114.0
2019-05-09 12:50:00,87.17,87.46,87.16,87.42,144746.0,73.316,73.5599,73.3076,73.5263,144746.0
2019-05-09 13:00:00,87.42,87.58,87.42,87.47,61873.0,73.5263,73.6609,73.5263,73.5683,61873.0
2019-05-09 13:10:00,87.47,87.65,87.43,87.54,81215.0,73.5683,73.7197,73.5347,73.6272,81215.0
2019-05-09 13:20:00,87.54,87.63,87.51,87.59,41830.0,73.6272,73.7029,73.602,73.6693,41830.0
2019-05-09 13:30:00,87.58,87.72,87.5,87.71,45551.0,73.6609,73.7786,73.5936,73.7702,45551.0
2019-05-09 13:40:00,87.72,87.94,87.67,87.92,46843.0,73.7786,73.9637,73.7366,73.9468,46843.0
2019-05-09 13:50:00,87.91,87.93,87.8,87.83,65057.0,73.9384,73.9552,73.8459,73.8711,65057.0
2019-05-09 14:00:00,87.84,87.92,87.72,87.76,64333.0,73.8795,73.9468,73.7786,73.8123,64333.0
2019-05-09 14:10:00,87.76,87.98,87.74,87.95,58969.0,73.8123,73.9973,73.7954,73.9721,58969.0
2019-05-09 14:20:00,87.97,88.1,87.88,88.02,75018.0,73.9889,74.0982,73.9132,74.0309,75018.0
2019-05-09 14:30:00,88.01,88.18,88.01,88.09,79013.0,74.0225,74.1655,74.0225,74.0898,79013.0
2019-05-09 14:40:00,88.1,88.26,88.1,88.17,87761.0,74.0982,74.2328,74.0982,74.1571,87761.0
2019-05-09 14:50:00,88.17,88.23,87.98,88.03,122275.0,74.1571,74.2076,73.9973,74.0393,122275.0
2019-05-09 15:00:00,88.03,88.07,87.87,87.88,120517.0,74.0393,74.073,73.9048,73.9132,120517.0
2019-05-09 15:10:00,87.88,87.99,87.87,87.98,107820.0,73.9132,74.0057,73.9048,73.9973,107820.0
2019-05-09 15:20:00,87.98,88.11,87.92,88.11,79193.0,73.9973,74.1066,73.9468,74.1066,79193.0
2019-05-09 15:30:00,88.11,88.26,88.1,88.25,128118.0,74.1066,74.2328,74.0982,74.2244,128118.0
2019-05-09 15:40:00,88.26,88.26,88.12,88.16,204146.0,74.2328,74.2328,74.115,74.1487,204146.0
2019-05-09 15:50:00,88.15,88.3,88.12,88.15,476453.0,74.1403,74.2664,74.115,74.1403,476453.0
2019-05-10 09:30:00,87.53,88.0,87.01,87.26,134805.0,73.6188,74.0141,73.1815,73.3917,134805.0
2019-05-10 09:40:00,87.29,87.49,87.24,87.38,80972.0,73.417,73.5852,73.3749,73.4927,80972.0
2019-05-10 09:50:00,87.37,87.51,87.33,87.43,99772.0,73.4842,73.602,73.4506,73.5347,99772.0
2019-05-10 10:00:00,87.44,87.49,87.26,87.38,60183.0,73.5431,73.5852,73.3917,73.4927,60183.0
2019-05-10 10:10:00,87.37,87.37,86.95,87.02,77294.0,73.4842,73.4842,73.131,73.1899,77294.0
2019-05-10 10:20:00,87.01,87.06,86.88,86.93,40447.0,73.1815,73.2235,73.0721,73.1142,40447.0
2019-05-10 10:30:00,86.92,86.92,86.67,86.72,43611.0,73.1058,73.1058,72.8955,72.9375,43611.0
2019-05-10 10:40:00,86.65,86.66,86.33,86.51,115030.0,72.8787,72.8871,72.6095,72.7609,115030.0
2019-05-10 10:50:00,86.52,86.55,86.31,86.33,81686.0,72.7693,72.7946,72.5927,72.6095,81686.0
2019-05-10 11:00:00,86.33,86.4,86.09,86.37,98155.0,72.6095,72.6684,72.4077,72.6432,98155.0
2019-05-10 11:10:00,86.37,86.64,86.32,86.61,58781.0,72.6432,72.8703,72.6011,72.845,58781.0
2019-05-10 11:20:00,86.6,86.78,86.56,86.56,43788.0,72.8366,72.988,72.803,72.803,43788.0
2019-05-10 11:30:00,86.55,86.65,86.41,86.57,72554.0,72.7946,72.8787,72.6768,72.8114,72554.0
2019-05-10 11:40:00,86.57,86.61,86.32,86.42,59471.0,72.8114,72.845,72.6011,72.6852,59471.0
2019-05-10 11:50:00,86.41,86.61,86.31,86.55,54950.0,72.6768,72.845,72.5927,72.7946,54950.0
2019-05-10 12:00:00,86.52,86.73,86.52,86.56,39221.0,72.7693,72.946,72.7693,72.803,39221.0
2019-05-10 12:10:00,86.61,87.0,86.57,86.97,35079.0,72.845,73.173,72.8114,73.1478,35079.0
2019-05-10 12:20:00,86.99,87.06,86.89,87.0,37566.0,73.1646,73.2235,73.0805,73.173,37566.0
2019-05-10 12:30:00,87.02,87.31,86.99,87.11,51845.0,73.1899,73.4338,73.1646,73.2656,51845.0
2019-05-10 12:40:00,87.14,87.19,87.09,87.15,41026.0,73.2908,73.3329,73.2487,73.2992,41026.0
2019-05-10 12:50:00,87.15,87.32,87.14,87.26,33488.0,73.2992,73.4422,73.2908,73.3917,33488.0
2019-05-10 13:00:00,87.26,87.46,87.24,87.35,45565.0,73.3917,73.5599,73.3749,73.4674,45565.0
2019-05-10 13:10:00,87.37,87.59,87.33,87.57,59324.0,73.4842,73.6693,73.4506,73.6525,59324.0
2019-05-10 13:20:00,87.58,87.8,87.56,87.59,132521.0,73.6609,73.8459,73.644,73.6693,132521.0
2019-05-10 13:30:00,87.6,87.85,87.59,87.79,128359.0,73.6777,73.888,73.6693,73.8375,128359.0
2019-05-10 13:40:00,87.79,88.03,87.78,87.98,60125.0,73.8375,74.0393,73.8291,73.9973,60125.0
2019-05-10 13:50:00,87.97,88.08,87.94,88.0,46122.0,73.9889,74.0814,73.9637,74.0141,46122.0
2019-05-10 14:00:00,88.02,88.12,88.0,88.08,35134.0,74.0309,74.115,74.0141,74.0814,35134.0
2019-05-10 14:10:00,88.09,88.11,87.89,87.93,54447.0,74.0898,74.1066,73.9216,73.9552,54447.0
2019-05-10 14:20:00,87.93,88.02,87.9,87.97,35621.0,73.9552,74.0309,73.93,73.9889,35621.0
2019-05-10 14:30:00,87.99,88.11,87.98,88.03,27238.0,74.0057,74.1066,73.9973,74.0393,27238.0
2019-05-10 14:40:00,88.04,88.17,88.03,88.16,39246.0,74.0478,74.1571,74.0393,74.1487,39246.0
2019-05-10 14:50:00,88.17,88.35,88.15,88.19,34485.0,74.1571,74.3085,74.1403,74.1739,34485.0
2019-05-10 15:00:00,88.19,88.35,88.19,88.28,35541.0,74.1739,74.3085,74.1739,74.2496,35541.0
2019-05-10 15:10:00,88.29,88.58,88.2,88.56,68341.0,74.258,74.5019,74.1823,74.4851,68341.0
2019-05-10 15:20:00,88.55,88.65,88.52,88.56,44571.0,74.4767,74.5608,74.4515,74.4851,44571.0
2019-05-10 15:30:00,88.57,88.57,88.22,88.28,98661.0,74.4935,74.4935,74.1992,74.2496,98661.0
2019-05-10 15:40:00,88.27,88.35,88.12,88.21,103045.0,74.2412,74.3085,74.115,74.1907,103045.0
2019-05-10 15:50:00,88.21,88.43,88.16,88.34,313422.0,74.1907,74.3758,74.1487,74.3001,313422.0
2019-05-13 09:30:00,87.26,87.32,86.99,87.13,123373.0,73.3917,73.4422,73.1646,73.2824,123373.0
2019-05-13 09:40:00,87.13,87.31,86.83,86.88,44223.0,73.2824,73.4338,73.0301,73.0721,44223.0
2019-05-13 09:50:00,86.85,87.14,86.75,87.1,53896.0,73.0469,73.2908,72.9628,73.2572,53896.0
2019-05-13 10:00:00,87.08,87.16,86.78,86.85,56092.0,73.2403,73.3076,72.988,73.0469,56092.0
2019-05-13 10:10:00,86.83,86.97,86.72,86.91,57445.0,73.0301,73.1478,72.9375,73.0974,57445.0
2019-05-13 10:20:00,86.92,86.92,86.68,86.73,55942.0,73.1058,73.1058,72.9039,72.946,55942.0
2019-05-13 10:30:00,86.72,86.95,86.62,86.95,51058.0,72.9375,73.131,72.8534,73.131,51058.0
2019-05-13 10:40:00,86.96,87.05,86.82,86.87,43944.0,73.1394,73.2151,73.0217,73.0637,43944.0
2019-05-13 10:50:00,86.83,87.01,86.83,86.93,26688.0,73.0301,73.1815,73.0301,73.1142,26688.0
2019-05-13 11:00:00,86.94,87.12,86.93,87.0,41093.0,73.1226,73.274,73.1142,73.173,41093.0
2019-05-13 11:10:00,87.0,87.14,86.88,86.91,34438.0,73.173,73.2908,73.0721,73.0974,34438.0
2019-05-13 11:20:00,86.89,87.13,86.85,87.09,54299.0,73.0805,73.2824,73.0469,73.2487,54299.0
2019-05-13 11:30:00,87.09,87.16,87.02,87.12,52492.0,73.2487,73.3076,73.1899,73.274,52492.0
2019-05-13 11:40:00,87.12,87.24,87.07,87.14,38172.0,73.274,73.3749,73.2319,73.2908,38172.0
2019-05-13 11:50:00,87.14,87.34,87.07,87.31,76431.0,73.2908,73.459,73.2319,73.4338,76431.0
2019-05-13 12:00:00,87.28,87.3,87.08,87.11,32570.0,73.4085,73.4254,73.2403,73.2656,32570.0
2019-05-13 12:10:00,87.09,87.16,87.0,87.16,32448.0,73.2487,73.3076,73.173,73.3076,32448.0
2019-05-13 12:20:00,87.15,87.17,86.95,87.07,44712.0,73.2992,73.316,73.131,73.2319,44712.0
2019-05-13 12:30:00,87.05,87.21,87.01,87.13,43211.0,73.2151,73.3497,73.1815,73.2824,43211.0
2019-05-13 12:40:00,87.13,87.19,87.04,87.19,25333.0,73.2824,73.3329,73.2067,73.3329,25333.0
2019-05-13 12:50:00,87.19,87.2,87.02,87.03,83725.0,73.3329,73.3413,73.1899,73.1983,83725.0
2019-05-13 13:00:00,87.03,87.14,87.02,87.07,30624.0,73.1983,73.2908,73.1899,73.2319,30624.0
2019-05-13 13:10:00,87.08,87.18,87.03,87.03,32020.0,73.2403,73.3244,73.1983,73.1983,32020.0
2019-05-13 13:20:00,87.05,87.15,86.99,87.07,49303.0,73.2151,73.2992,73.1646,73.2319,49303.0
2019-05-13 13:30:00,87.06,87.27,87.04,87.21,42334.0,73.2235,73.4001,73.2067,73.3497,42334.0
2019-05-13 13:40:00,87.21,87.24,87.0,87.09,48289.0,73.3497,73.3749,73.173,73.2487,48289.0
2019-05-13 13:50:00,87.09,87.23,87.03,87.2,35296.0,73.2487,73.3665,73.1983,73.3413,35296.0
2019-05-13 14:00:00,87.19,87.35,87.16,87.28,29091.0,73.3329,73.4674,73.3076,73.4085,29091.0
2019-05-13 14:10:00,87.27,87.29,87.07,87.12,40352.0,73.4001,73.417,73.2319,73.274,40352.0
2019-05-13 14:20:00,87.12,87.51,87.11,87.39,92929.0,73.274,73.602,73.2656,73.5011,92929.0
2019-05-13 14:30:00,87.39,87.45,87.19,87.31,57122.0,73.5011,73.5515,73.3329,73.4338,57122.0
2019-05-13 14:40:00,87.31,87.38,87.22,87.33,104505.0,73.4338,73.4927,73.3581,73.4506,104505.0
2019-05-13 14:50:00,87.35,87.57,87.35,87.38,39406.0,73.4674,73.6525,73.4674,73.4927,39406.0
2019-05-13 15:00:00,87.35,87.51,87.24,87.29,54816.0,73.4674,73.602,73.3749,73.417,54816.0
2019-05-13 15:10:00,87.29,87.33,87.11,87.13,56667.0,73.417,73.4506,73.2656,73.2824,56667.0
2019-05-13 15:20:00,87.14,87.16,86.98,87.04,50889.0,73.2908,73.3076,73.1562,73.2067,50889.0
2019-05-13 15:30:00,87.04,87.08,86.97,87.06,75963.0,73.2067,73.2403,73.1478,73.2235,75963.0
2019-05-13 15:40:00,87.06,87.32,87.04,87.32,122461.0,73.2235,73.4422,73.2067,73.4422,122461.0
2019-05-13 15:50:00,87.3,87.43,87.22,87.28,306308.0,73.4254,73.5347,73.3581,73.4085,306308.0
2019-05-14 09:30:00,87.45,87.93,87.4,87.81,117731.0,73.5515,73.9552,73.5095,73.8543,117731.0
2019-05-14 09:40:00,87.8,88.06,87.79,87.88,110833.0,73.8459,74.0646,73.8375,73.9132,110833.0
2019-05-14 09:50:00,87.85,87.85,87.58,87.59,55716.0,73.888,73.888,73.6609,73.6693,55716.0
2019-05-14 10:00:00,87.6,87.64,87.35,87.36,62036.0,73.6777,73.7113,73.4674,73.4758,62036.0
2019-05-14 10:10:00,87.36,87.86,87.3,87.84,77901.0,73.4758,73.8964,73.4254,73.8795,77901.0
2019-05-14 10:20:00,87.87,87.89,87.67,87.69,26432.0,73.9048,73.9216,73.7366,73.7534,26432.0
2019-05-14 10:30:00,87.67,87.7,87.49,87.55,40972.0,73.7366,73.7618,73.5852,73.6356,40972.0
2019-05-14 10:40:00,87.54,87.68,87.53,87.58,27076.0,73.6272,73.745,73.6188,73.6609,27076.0
2019-05-14 10:50:00,87.58,87.65,87.48,87.62,40058.0,73.6609,73.7197,73.5768,73.6945,40058.0
2019-05-14 11:00:00,87.62,87.75,87.57,87.7,50768.0,73.6945,73.8038,73.6525,73.7618,50768.0
2019-05-14 11:10:00,87.69,87.73,87.55,87.62,63182.0,73.7534,73.787,73.6356,73.6945,63182.0
2019-05-14 11:20:00,87.63,87.81,87.56,87.73,67078.0,73.7029,73.8543,73.644,73.787,67078.0
2019-05-14 11:30:00,87.74,87.95,87.72,87.9,24139.0,73.7954,73.9721,73.7786,73.93,24139.0
2019-05-14 11:40:00,87.9,87.92,87.78,87.91,30645.0,73.93,73.9468,73.8291,73.9384,30645.0
2019-05-14 11:50:00,87.9,87.96,87.86,87.87,28261.0,73.93,73.9805,73.8964,73.9048,28261.0
2019-05-14 12:00:00,87.87,87.98,87.8,87.84,60441.0,73.9048,73.9973,73.8459,73.8795,60441.0
2019-05-14 12:10:00,87.82,87.95,87.82,87.87,34271.0,73.8627,73.9721,73.8627,73.9048,34271.0
2019-05-14 12:20:00,87.9,87.95,87.82,87.91,30272.0,73.93,73.9721,73.8627,73.9384,30272.0
2019-05-14 12:30:00,87.91,87.95,87.83,87.95,31688.0,73.9384,73.9721,73.8711,73.9721,31688.0
2019-05-14 12:40:00,87.93,88.0,87.93,87.98,28899.0,73.9552,74.0141,73.9552,73.9973,28899.0
2019-05-14 12:50:00,87.97,88.03,87.93,87.95,28192.0,73.9889,74.0393,73.9552,73.9721,28192.0
2019-05-14 13:00:00,87.96,88.05,87.93,88.03,18550.0,73.9805,74.0562,73.9552,74.0393,18550.0
2019-05-14 13:10:00,88.02,88.1,88.0,88.02,25452.0,74.0309,74.0982,74.0141,74.0309,25452.0
2019-05-14 13:20:00,88.02,88.13,88.02,88.02,56443.0,74.0309,74.1235,74.0309,74.0309,56443.0
2019-05-14 13:30:00,88.03,88.14,88.03,88.1,18624.0,74.0393,74.1319,74.0393,74.0982,18624.0
2019-05-14 13:40:00,88.09,88.12,88.07,88.11,31246.0,74.0898,74.115,74.073,74.1066,31246.0
2019-05-14 13:50:00,88.11,88.17,88.06,88.06,22820.0,74.1066,74.1571,74.0646,74.0646,22820.0
2019-05-14 14:00:00,88.07,88.08,87.95,88.07,43089.0,74.073,74.0814,73.9721,74.073,43089.0
2019-05-14 14:10:00,88.09,88.23,88.07,88.23,53418.0,74.0898,74.2076,74.073,74.2076,53418.0
2019-05-14 14:20:00,88.22,88.31,88.16,88.27,27539.0,74.1992,74.2748,74.1487,74.2412,27539.0
2019-05-14 14:30:00,88.26,88.26,88.1,88.17,40889.0,74.2328,74.2328,74.0982,74.1571,40889.0
2019-05-14 14:40:00,88.18,88.28,88.07,88.09,52792.0,74.1655,74.2496,74.073,74.0898,52792.0
2019-05-14 14:50:00,88.08,88.1,87.95,88.02,48566.0,74.0814,74.0982,73.9721,74.0309,48566.0
2019-05-14 15:00:00,88.01,88.22,87.98,88.21,67768.0,74.0225,74.1992,73.9973,74.1907,67768.0
2019-05-14 15:10:00,88.21,88.21,87.97,88.0,42763.0,74.1907,74.1907,73.9889,74.0141,42763.0
2019-05-14 15:20:00,88.01,88.13,88.0,88.08,99188.0,74.0225,74.1235,74.0141,74.0814,99188.0
2019-05-14 15:30:00,88.08,88.08,87.78,87.89,99926.0,74.0814,74.0814,73.8291,73.9216,99926.0
2019-05-14 15:40:00,87.89,87.98,87.78,87.92,115223.0,73.9216,73.9973,73.8291,73.9468,115223.0
2019-05-14 15:50:00,87.93,87.96,87.63,87.66,282581.0,73.9552,73.9805,73.7029,73.7282,282581.0
2019-05-15 09:30:00,87.23,87.49,86.76,87.4,117718.0,73.3665,73.5852,72.9712,73.5095,117718.0
2019-05-15 09:40:00,87.43,87.83,87.42,87.67,98812.0,73.5347,73.8711,73.5263,73.7366,98812.0
2019-05-15 09:50:00,87.68,87.97,87.67,87.97,108321.0,73.745,73.9889,73.7366,73.9889,108321.0
2019-05-15 10:00:00,87.93,87.98,87.6,87.71,74607.0,73.9552,73.9973,73.6777,73.7702,74607.0
2019-05-15 10:10:00,87.7,88.3,87.69,87.92,112692.0,73.7618,74.2664,73.7534,73.9468,112692.0
2019-05-15 10:20:00,87.92,88.19,87.89,88.19,40245.0,73.9468,74.1739,73.9216,74.1739,40245.0
2019-05-15 10:30:00,88.19,88.37,88.17,88.2,52996.0,74.1739,74.3253,74.1571,74.1823,52996.0
2019-05-15 10:40:00,88.2,88.32,88.09,88.14,85627.0,74.1823,74.2833,74.0898,74.1319,85627.0
2019-05-15 10:50:00,88.14,88.42,88.1,88.25,49049.0,74.1319,74.3674,74.0982,74.2244,49049.0
2019-05-15 11:00:00,88.26,88.3,88.04,88.05,56243.0,74.2328,74.2664,74.0478,74.0562,56243.0
2019-05-15 11:10:00,88.06,88.06,87.92,88.01,34796.0,74.0646,74.0646,73.9468,74.0225,34796.0
2019-05-15 11:20:00,88.01,88.24,87.98,88.19,65945.0,74.0225,74.216,73.9973,74.1739,65945.0
2019-05-15 11:30:00,88.2,88.31,88.13,88.17,36601.0,74.1823,74.2748,74.1235,74.1571,36601.0
2019-05-15 11:40:00,88.19,88.23,88.02,88.06,33198.0,74.1739,74.2076,74.0309,74.0646,33198.0
2019-05-15 11:50:00,88.08,88.26,88.04,88.19,25764.0,74.0814,74.2328,74.0478,74.1739,25764.0
2019-05-15 12:00:00,88.2,88.34,88.2,88.31,26874.0,74.1823,74.3001,74.1823,74.2748,26874.0
2019-05-15 12:10:00,88.3,88.32,88.2,88.21,45771.0,74.2664,74.2833,74.1823,74.1907,45771.0
2019-05-15 12:20:00,88.2,88.34,88.19,88.23,41231.0,74.1823,74.3001,74.1739,74.2076,41231.0
2019-05-15 12:30:00,88.24,88.27,88.15,88.16,23777.0,74.216,74.2412,74.1403,74.1487,23777.0
2019-05-15 12:40:00,88.15,88.26,88.12,88.22,22179.0,74.1403,74.2328,74.115,74.1992,22179.0
2019-05-15 12:50:00,88.22,88.25,88.07,88.2,31488.0,74.1992,74.2244,74.073,74.1823,31488.0
2019-05-15 13:00:00,88.2,88.3,88.17,88.3,40514.0,74.1823,74.2664,74.1571,74.2664,40514.0
2019-05-15 13:10:00,88.3,88.3,88.13,88.16,40989.0,74.2664,74.2664,74.1235,74.1487,40989.0
2019-05-15 13:20:00,88.17,88.25,88.14,88.24,93229.0,74.1571,74.2244,74.1319,74.216,93229.0
2019-05-15 13:30:00,88.25,88.42,88.24,88.42,34515.0,74.2244,74.3674,74.216,74.3674,34515.0
2019-05-15 13:40:00,88.42,88.44,88.3,88.41,30240.0,74.3674,74.3842,74.2664,74.359,30240.0
2019-05-15 13:50:00,88.41,88.49,88.37,88.47,29283.0,74.359,74.4262,74.3253,74.4094,29283.0
2019-05-15 14:00:00,88.47,88.51,88.34,88.37,37740.0,74.4094,74.4431,74.3001,74.3253,37740.0
2019-05-15 14:10:00,88.38,88.49,88.35,88.41,30209.0,74.3337,74.4262,74.3085,74.359,30209.0
2019-05-15 14:20:00,88.42,88.45,88.37,88.4,28289.0,74.3674,74.3926,74.3253,74.3505,28289.0
2019-05-15 14:30:00,88.41,88.47,88.36,88.42,54528.0,74.359,74.4094,74.3169,74.3674,54528.0
2019-05-15 14:40:00,88.42,88.61,88.4,88.59,37190.0,74.3674,74.5272,74.3505,74.5103,37190.0
2019-05-15 14:50:00,88.6,88.61,88.44,88.45,54738.0,74.5188,74.5272,74.3842,74.3926,54738.0
2019-05-15 15:00:00,88.43,88.44,88.33,88.41,42796.0,74.3758,74.3842,74.2917,74.359,42796.0
2019-05-15 15:10:00,88.4,88.51,88.32,88.47,43522.0,74.3505,74.4431,74.2833,74.4094,43522.0
2019-05-15 15:20:00,88.46,88.56,88.44,88.5,46882.0,74.401,74.4851,74.3842,74.4347,46882.0
2019-05-15 15:30:00,88.49,88.52,88.38,88.42,74810.0,74.4262,74.4515,74.3337,74.3674,74810.0
2019-05-15 15:40:00,88.41,88.44,88.29,88.3,107023.0,74.359,74.3842,74.258,74.2664,107023.0
2019-05-15 15:50:00,88.3,88.37,88.16,88.25,282371.0,74.2664,74.3253,74.1487,74.2244,282371.0
2019-05-16 09:30:00,88.67,88.74,88.41,88.63,82700.0,74.5776,74.6365,74.359,74.544,82700.0
2019-05-16 09:40:00,88.63,88.65,88.34,88.51,98994.0,74.544,74.5608,74.3001,74.4431,98994.0
2019-05-16 09:50:00,88.54,88.87,88.48,88.84,72007.0,74.4683,74.7458,74.4178,74.7206,72007.0
2019-05-16 10:00:00,88.84,88.93,88.77,88.86,40866.0,74.7206,74.7963,74.6617,74.7374,40866.0
2019-05-16 10:10:00,88.86,88.99,88.79,88.97,29438.0,74.7374,74.8468,74.6786,74.83,29438.0
2019-05-16 10:20:00,88.98,89.24,88.97,89.2,78187.0,74.8384,75.057,74.83,75.0234,78187.0
2019-05-16 10:30:00,89.2,89.26,89.08,89.1,110526.0,75.0234,75.0739,74.9225,74.9393,110526.0
2019-05-16 10:40:00,89.1,89.12,88.87,88.93,64512.0,74.9393,74.9561,74.7458,74.7963,64512.0
2019-05-16 10:50:00,88.94,89.04,88.87,88.94,37764.0,74.8047,74.8888,74.7458,74.8047,37764.0
2019-05-16 11:00:00,88.94,89.04,88.91,89.02,86340.0,74.8047,74.8888,74.7795,74.872,86340.0
2019-05-16 11:10:00,89.04,89.15,89.02,89.13,39247.0,74.8888,74.9813,74.872,74.9645,39247.0
2019-05-16 11:20:00,89.14,89.14,88.87,88.87,32942.0,74.9729,74.9729,74.7458,74.7458,32942.0
2019-05-16 11:30:00,88.87,88.95,88.83,88.91,39356.0,74.7458,74.8131,74.7122,74.7795,39356.0
2019-05-16 11:40:00,88.92,88.97,88.82,88.88,32548.0,74.7879,74.83,74.7038,74.7543,32548.0
2019-05-16 11:50:00,88.86,88.92,88.81,88.86,33569.0,74.7374,74.7879,74.6954,74.7374,33569.0
2019-05-16 12:00:00,88.86,88.95,88.86,88.88,28600.0,74.7374,74.8131,74.7374,74.7543,28600.0
2019-05-16 12:10:00,88.88,89.08,88.86,89.06,23517.0,74.7543,74.9225,74.7374,74.9057,23517.0
2019-05-16 12:20:00,89.04,89.06,88.84,88.9,26671.0,74.8888,74.9057,74.7206,74.7711,26671.0
2019-05-16 12:30:00,88.89,89.01,88.89,88.96,21736.0,74.7627,74.8636,74.7627,74.8215,21736.0
2019-05-16 12:40:00,88.97,89.0,88.83,88.86,25513.0,74.83,74.8552,74.7122,74.7374,25513.0
2019-05-16 12:50:00,88.85,88.91,88.8,88.9,20350.0,74.729,74.7795,74.687,74.7711,20350.0
2019-05-16 13:00:00,88.91,88.93,88.82,88.92,26122.0,74.7795,74.7963,74.7038,74.7879,26122.0
2019-05-16 13:10:00,88.94,88.95,88.87,88.95,22172.0,74.8047,74.8131,74.7458,74.8131,22172.0
2019-05-16 13:20:00,88.96,88.96,88.8,88.8,48248.0,74.8215,74.8215,74.687,74.687,48248.0
2019-05-16 13:30:00,88.79,88.81,88.72,88.75,40200.0,74.6786,74.6954,74.6197,74.6449,40200.0
2019-05-16 13:40:00,88.75,88.76,88.65,88.71,41328.0,74.6449,74.6533,74.5608,74.6113,41328.0
2019-05-16 13:50:00,88.7,88.72,88.62,88.63,30390.0,74.6029,74.6197,74.5356,74.544,30390.0
2019-05-16 14:00:00,88.63,88.64,88.51,88.54,42162.0,74.544,74.5524,74.4431,74.4683,42162.0
2019-05-16 14:10:00,88.54,88.8,88.5,88.72,42493.0,74.4683,74.687,74.4347,74.6197,42493.0
2019-05-16 14:20:00,88.73,88.84,88.71,88.83,37003.0,74.6281,74.7206,74.6113,74.7122,37003.0
2019-05-16 14:30:00,88.82,88.82,88.67,88.81,170219.0,74.7038,74.7038,74.5776,74.6954,170219.0
2019-05-16 14:40:00,88.81,88.85,88.74,88.75,50866.0,74.6954,74.729,74.6365,74.6449,50866.0
2019-05-16 14:50:00,88.75,88.78,88.69,88.74,44353.0,74.6449,74.6702,74.5945,74.6365,44353.0
2019-05-16 15:00:00,88.73,88.73,88.53,88.58,72155.0,74.6281,74.6281,74.4599,74.5019,72155.0
2019-05-16 15:10:00,88.57,88.62,88.49,88.52,45693.0,74.4935,74.5356,74.4262,74.4515,45693.0
2019-05-16 15:20:00,88.52,88.64,88.47,88.61,59285.0,74.4515,74.5524,74.4094,74.5272,59285.0
2019-05-16 15:30:00,88.6,88.6,88.37,88.37,78269.0,74.5188,74.5188,74.3253,74.3253,78269.0
2019-05-16 15:40:00,88.37,88.38,88.07,88.15,161510.0,74.3253,74.3337,74.073,74.1403,161510.0
2019-05-16 15:50:00,88.15,88.19,88.07,88.1,745107.0,74.1403,74.1739,74.073,74.0982,745107.0
2019-05-17 09:30:00,87.13,87.78,87.13,87.57,362827.0,73.2824,73.8291,73.2824,73.6525,362827.0
2019-05-17 09:40:00,87.59,88.0,87.59,87.84,87267.0,73.6693,74.0141,73.6693,73.8795,87267.0
2019-05-17 09:50:00,87.83,87.91,87.61,87.64,53731.0,73.8711,73.9384,73.6861,73.7113,53731.0
2019-05-17 10:00:00,87.63,87.67,87.52,87.55,127527.0,73.7029,73.7366,73.6104,73.6356,127527.0
2019-05-17 10:10:00,87.56,87.9,87.52,87.87,72952.0,73.644,73.93,73.6104,73.9048,72952.0
2019-05-17 10:20:00,87.88,88.22,87.87,87.95,55460.0,73.9132,74.1992,73.9048,73.9721,55460.0
2019-05-17 10:30:00,87.98,88.08,87.8,87.87,52265.0,73.9973,74.0814,73.8459,73.9048,52265.0
2019-05-17 10:40:00,87.87,88.2,87.86,88.2,95356.0,73.9048,74.1823,73.8964,74.1823,95356.0
2019-05-17 10:50:00,88.18,88.58,88.18,88.45,74592.0,74.1655,74.5019,74.1655,74.3926,74592.0
2019-05-17 11:00:00,88.44,88.45,88.31,88.32,76512.0,74.3842,74.3926,74.2748,74.2833,76512.0
2019-05-17 11:10:00,88.32,88.37,88.22,88.26,66943.0,74.2833,74.3253,74.1992,74.2328,66943.0
2019-05-17 11:20:00,88.25,88.39,88.25,88.33,94131.0,74.2244,74.3421,74.2244,74.2917,94131.0
2019-05-17 11:30:00,88.34,88.43,88.05,88.11,86667.0,74.3001,74.3758,74.0562,74.1066,86667.0
2019-05-17 11:40:00,88.11,88.15,87.97,88.03,90635.0,74.1066,74.1403,73.9889,74.0393,90635.0
2019-05-17 11:50:00,88.01,88.19,87.97,88.13,85332.0,74.0225,74.1739,73.9889,74.1235,85332.0
2019-05-17 12:00:00,88.12,88.15,87.85,87.92,48164.0,74.115,74.1403,73.888,73.9468,48164.0
2019-05-17 12:10:00,87.93,87.99,87.79,87.92,120817.0,73.9552,74.0057,73.8375,73.9468,120817.0
2019-05-17 12:20:00,87.92,87.96,87.86,87.87,53614.0,73.9468,73.9805,73.8964,73.9048,53614.0
2019-05-17 12:30:00,87.88,87.88,87.74,87.82,59032.0,73.9132,73.9132,73.7954,73.8627,59032.0
2019-05-17 12:40:00,87.81,87.98,87.81,87.96,39112.0,73.8543,73.9973,73.8543,73.9805,39112.0
2019-05-17 12:50:00,87.95,88.01,87.87,87.93,61463.0,73.9721,74.0225,73.9048,73.9552,61463.0
2019-05-17 13:00:00,87.92,88.07,87.89,88.07,34850.0,73.9468,74.073,73.9216,74.073,34850.0
2019-05-17 13:10:00,88.08,88.08,87.96,88.0,30004.0,74.0814,74.0814,73.9805,74.0141,30004.0
2019-05-17 13:20:00,87.98,88.05,87.95,87.95,56305.0,73.9973,74.0562,73.9721,73.9721,56305.0
2019-05-17 13:30:00,87.95,88.03,87.88,88.01,54739.0,73.9721,74.0393,73.9132,74.0225,54739.0
2019-05-17 13:40:00,88.02,88.04,87.9,87.97,40749.0,74.0309,74.0478,73.93,73.9889,40749.0
2019-05-17 13:50:00,87.98,88.01,87.91,88.0,55383.0,73.9973,74.0225,73.9384,74.0141,55383.0
2019-05-17 14:00:00,88.0,88.08,87.93,87.95,49558.0,74.0141,74.0814,73.9552,73.9721,49558.0
2019-05-17 14:10:00,87.94,87.97,87.72,87.86,66119.0,73.9637,73.9889,73.7786,73.8964,66119.0
2019-05-17 14:20:00,87.85,87.92,87.77,87.87,42507.0,73.888,73.9468,73.8207,73.9048,42507.0
2019-05-17 14:30:00,87.87,87.87,87.7,87.77,59969.0,73.9048,73.9048,73.7618,73.8207,59969.0
2019-05-17 14:40:00,87.75,87.92,87.7,87.92,40634.0,73.8038,73.9468,73.7618,73.9468,40634.0
2019-05-17 14:50:00,87.93,87.98,87.85,87.91,52431.0,73.9552,73.9973,73.888,73.9384,52431.0
2019-05-17 15:00:00,87.91,87.93,87.51,87.52,103725.0,73.9384,73.9552,73.602,73.6104,103725.0
2019-05-17 15:10:00,87.51,87.62,87.45,87.58,82030.0,73.602,73.6945,73.5515,73.6609,82030.0
2019-05-17 15:20:00,87.58,87.74,87.55,87.72,57173.0,73.6609,73.7954,73.6356,73.7786,57173.0
2019-05-17 15:30:00,87.72,87.73,87.48,87.49,107657.0,73.7786,73.787,73.5768,73.5852,107657.0
2019-05-17 15:40:00,87.49,87.67,87.39,87.63,178242.0,73.5852,73.7366,73.5011,73.7029,178242.0
2019-05-17 15:50:00,87.63,87.85,87.59,87.72,400281.0,73.7029,73.888,73.6693,73.7786,400281.0
2019-05-20 09:30:00,87.51,87.52,86.9,87.03,214824.0,73.602,73.6104,73.0889,73.1983,214824.0
2019-05-20 09:40:00,86.96,87.44,86.89,87.3,69919.0,73.1394,73.5431,73.0805,73.4254,69919.0
2019-05-20 09:50:00,87.29,87.87,87.24,87.82,121359.0,73.417,73.9048,73.3749,73.8627,121359.0
2019-05-20 10:00:00,87.82,88.0,87.69,87.9,73319.0,73.8627,74.0141,73.7534,73.93,73319.0
2019-05-20 10:10:00,87.89,87.95,87.68,87.74,62447.0,73.9216,73.9721,73.745,73.7954,62447.0
2019-05-20 10:20:00,87.71,87.87,87.62,87.81,79679.0,73.7702,73.9048,73.6945,73.8543,79679.0
2019-05-20 10:30:00,87.81,87.94,87.71,87.79,98166.0,73.8543,73.9637,73.7702,73.8375,98166.0
2019-05-20 10:40:00,87.8,87.83,87.69,87.76,62366.0,73.8459,73.8711,73.7534,73.8123,62366.0
2019-05-20 10:50:00,87.76,87.93,87.74,87.88,43262.0,73.8123,73.9552,73.7954,73.9132,43262.0
2019-05-20 11:00:00,87.89,87.94,87.74,87.77,44092.0,73.9216,73.9637,73.7954,73.8207,44092.0
2019-05-20 11:10:00,87.77,87.84,87.72,87.77,81399.0,73.8207,73.8795,73.7786,73.8207,81399.0
2019-05-20 11:20:00,87.76,87.81,87.65,87.69,49650.0,73.8123,73.8543,73.7197,73.7534,49650.0
2019-05-20 11:30:00,87.7,87.78,87.47,87.49,36485.0,73.7618,73.8291,73.5683,73.5852,36485.0
2019-05-20 11:40:00,87.48,87.73,87.46,87.72,42980.0,73.5768,73.787,73.5599,73.7786,42980.0
2019-05-20 11:50:00,87.72,87.75,87.54,87.63,26582.0,73.7786,73.8038,73.6272,73.7029,26582.0
2019-05-20 12:00:00,87.64,87.66,87.53,87.6,28761.0,73.7113,73.7282,73.6188,73.6777,28761.0
2019-05-20 12:10:00,87.59,87.73,87.59,87.64,27765.0,73.6693,73.787,73.6693,73.7113,27765.0
2019-05-20 12:20:00,87.65,87.72,87.59,87.59,32645.0,73.7197,73.7786,73.6693,73.6693,32645.0
2019-05-20 12:30:00,87.6,87.65,87.45,87.62,43990.0,73.6777,73.7197,73.5515,73.6945,43990.0
2019-05-20 12:40:00,87.61,87.63,87.52,87.56,31901.0,73.6861,73.7029,73.6104,73.644,31901.0
2019-05-20 12:50:00,87.57,87.62,87.41,87.42,28641.0,73.6525,73.6945,73.5179,73.5263,28641.0
2019-05-20 13:00:00,87.38,87.48,87.31,87.38,41896.0,73.4927,73.5768,73.4338,73.4927,41896.0
2019-05-20 13:10:00,87.38,87.5,87.38,87.43,35155.0,73.4927,73.5936,73.4927,73.5347,35155.0
2019-05-20 13:20:00,87.43,87.52,87.36,87.51,36903.0,73.5347,73.6104,73.4758,73.602,36903.0
2019-05-20 13:30:00,87.5,87.57,87.47,87.56,38238.0,73.5936,73.6525,73.5683,73.644,38238.0
2019-05-20 13:40:00,87.57,87.62,87.51,87.59,37425.0,73.6525,73.6945,73.602,73.6693,37425.0
2019-05-20 13:50:00,87.59,87.67,87.56,87.67,48957.0,73.6693,73.7366,73.644,73.7366,48957.0
2019-05-20 14:00:00,87.67,87.71,87.62,87.63,38793.0,73.7366,73.7702,73.6945,73.7029,38793.0
2019-05-20 14:10:00,87.63,87.67,87.49,87.52,86478.0,73.7029,73.7366,73.5852,73.6104,86478.0
2019-05-20 14:20:00,87.52,87.54,87.4,87.46,123413.0,73.6104,73.6272,73.5095,73.5599,123413.0
2019-05-20 14:30:00,87.45,87.47,87.29,87.31,48596.0,73.5515,73.5683,73.417,73.4338,48596.0
2019-05-20 14:40:00,87.31,87.4,87.22,87.23,44000.0,73.4338,73.5095,73.3581,73.3665,44000.0
2019-05-20 14:50:00,87.24,87.27,87.15,87.2,49595.0,73.3749,73.4001,73.2992,73.3413,49595.0
2019-05-20 15:00:00,87.2,87.25,87.14,87.21,61951.0,73.3413,73.3833,73.2908,73.3497,61951.0
2019-05-20 15:10:00,87.2,87.35,87.11,87.33,70965.0,73.3413,73.4674,73.2656,73.4506,70965.0
2019-05-20 15:20:00,87.33,87.41,87.27,87.4,60681.0,73.4506,73.5179,73.4001,73.5095,60681.0
2019-05-20 15:30:00,87.4,87.54,87.36,87.51,97153.0,73.5095,73.6272,73.4758,73.602,97153.0
2019-05-20 15:40:00,87.51,87.54,87.4,87.48,122834.0,73.602,73.6272,73.5095,73.5768,122834.0
2019-05-20 15:50:00,87.49,87.76,87.43,87.54,407756.0,73.5852,73.8123,73.5347,73.6272,407756.0
2019-05-21 09:30:00,88.02,88.29,88.0,88.12,150300.0,74.0309,74.258,74.0141,74.115,150300.0
2019-05-21 09:40:00,88.13,88.43,88.09,88.43,77712.0,74.1235,74.3758,74.0898,74.3758,77712.0
2019-05-21 09:50:00,88.45,88.45,88.09,88.19,175129.0,74.3926,74.3926,74.0898,74.1739,175129.0
2019-05-21 10:00:00,88.16,88.33,88.06,88.33,101216.0,74.1487,74.2917,74.0646,74.2917,101216.0
2019-05-21 10:10:00,88.33,88.41,88.25,88.39,92716.0,74.2917,74.359,74.2244,74.3421,92716.0
2019-05-21 10:20:00,88.39,88.56,88.32,88.41,125423.0,74.3421,74.4851,74.2833,74.359,125423.0
2019-05-21 10:30:00,88.41,88.6,88.35,88.59,166291.0,74.359,74.5188,74.3085,74.5103,166291.0
2019-05-21 10:40:00,88.6,88.69,88.49,88.58,148788.0,74.5188,74.5945,74.4262,74.5019,148788.0
2019-05-21 10:50:00,88.58,88.66,88.49,88.63,93677.0,74.5019,74.5692,74.4262,74.544,93677.0
2019-05-21 11:00:00,88.64,88.66,88.44,88.5,109294.0,74.5524,74.5692,74.3842,74.4347,109294.0
2019-05-21 11:10:00,88.49,88.49,88.29,88.37,110346.0,74.4262,74.4262,74.258,74.3253,110346.0
2019-05-21 11:20:00,88.39,88.43,88.32,88.41,75710.0,74.3421,74.3758,74.2833,74.359,75710.0
2019-05-21 11:30:00,88.42,88.42,88.34,88.38,69864.0,74.3674,74.3674,74.3001,74.3337,69864.0
2019-05-21 11:40:00,88.39,88.39,88.24,88.31,77040.0,74.3421,74.3421,74.216,74.2748,77040.0
2019-05-21 11:50:00,88.31,88.35,88.19,88.21,102104.0,74.2748,74.3085,74.1739,74.1907,102104.0
2019-05-21 12:00:00,88.21,88.27,87.92,87.96,105071.0,74.1907,74.2412,73.9468,73.9805,105071.0
2019-05-21 12:10:00,87.95,87.99,87.84,87.93,70600.0,73.9721,74.0057,73.8795,73.9552,70600.0
2019-05-21 12:20:00,87.94,87.98,87.88,87.89,53407.0,73.9637,73.9973,73.9132,73.9216,53407.0
2019-05-21 12:30:00,87.88,87.98,87.86,87.92,56232.0,73.9132,73.9973,73.8964,73.9468,56232.0
2019-05-21 12:40:00,87.93,87.94,87.79,87.91,34692.0,73.9552,73.9637,73.8375,73.9384,34692.0
2019-05-21 12:50:00,87.92,87.97,87.86,87.91,49355.0,73.9468,73.9889,73.8964,73.9384,49355.0
2019-05-21 13:00:00,87.91,88.0,87.88,87.92,38495.0,73.9384,74.0141,73.9132,73.9468,38495.0
2019-05-21 13:10:00,87.94,87.95,87.84,87.94,29150.0,73.9637,73.9721,73.8795,73.9637,29150.0
2019-05-21 13:20:00,87.94,88.05,87.92,87.96,68092.0,73.9637,74.0562,73.9468,73.9805,68092.0
2019-05-21 13:30:00,87.95,88.03,87.95,88.02,39180.0,73.9721,74.0393,73.9721,74.0309,39180.0
2019-05-21 13:40:00,88.03,88.15,87.98,88.0,138755.0,74.0393,74.1403,73.9973,74.0141,138755.0
2019-05-21 13:50:00,88.0,88.04,87.89,87.99,55071.0,74.0141,74.0478,73.9216,74.0057,55071.0
2019-05-21 14:00:00,87.98,88.01,87.88,87.88,43206.0,73.9973,74.0225,73.9132,73.9132,43206.0
2019-05-21 14:10:00,87.9,87.93,87.78,87.85,89933.0,73.93,73.9552,73.8291,73.888,89933.0
2019-05-21 14:20:00,87.85,87.96,87.83,87.95,77779.0,73.888,73.9805,73.8711,73.9721,77779.0
2019-05-21 14:30:00,87.96,87.99,87.91,87.93,168612.0,73.9805,74.0057,73.9384,73.9552,168612.0
2019-05-21 14:40:00,87.94,87.94,87.79,87.8,58807.0,73.9637,73.9637,73.8375,73.8459,58807.0
2019-05-21 14:50:00,87.79,87.92,87.76,87.87,178956.0,73.8375,73.9468,73.8123,73.9048,178956.0
2019-05-21 15:00:00,87.88,87.96,87.86,87.9,81880.0,73.9132,73.9805,73.8964,73.93,81880.0
2019-05-21 15:10:00,87.9,87.92,87.76,87.82,70133.0,73.93,73.9468,73.8123,73.8627,70133.0
2019-05-21 15:20:00,87.82,87.89,87.77,87.89,67901.0,73.8627,73.9216,73.8207,73.9216,67901.0
2019-05-21 15:30:00,87.88,88.0,87.87,87.89,94325.0,73.9132,74.0141,73.9048,73.9216,94325.0
2019-05-21 15:40:00,87.89,87.92,87.78,87.9,104890.0,73.9216,73.9468,73.8291,73.93,104890.0
2019-05-21 15:50:00,87.91,87.92,87.71,87.82,472772.0,73.9384,73.9468,73.7702,73.8627,472772.0
2019-05-22 09:30:00,87.72,87.86,87.6,87.65,147951.0,73.7786,73.8964,73.6777,73.7197,147951.0
2019-05-22 09:40:00,87.65,87.7,87.42,87.53,59874.0,73.7197,73.7618,73.5263,73.6188,59874.0
2019-05-22 09:50:00,87.54,87.9,87.53,87.84,68006.0,73.6272,73.93,73.6188,73.8795,68006.0
2019-05-22 10:00:00,87.82,88.05,87.82,87.92,39855.0,73.8627,74.0562,73.8627,73.9468,39855.0
2019-05-22 10:10:00,87.92,88.09,87.73,87.73,85578.0,73.9468,74.0898,73.787,73.787,85578.0
2019-05-22 10:20:00,87.73,87.93,87.66,87.89,70306.0,73.787,73.9552,73.7282,73.9216,70306.0
2019-05-22 10:30:00,87.88,87.88,87.72,87.78,77581.0,73.9132,73.9132,73.7786,73.8291,77581.0
2019-05-22 10:40:00,87.78,87.86,87.58,87.84,143518.0,73.8291,73.8964,73.6609,73.8795,143518.0
2019-05-22 10:50:00,87.83,87.88,87.75,87.86,83130.0,73.8711,73.9132,73.8038,73.8964,83130.0
2019-05-22 11:00:00,87.85,87.99,87.84,87.93,85610.0,73.888,74.0057,73.8795,73.9552,85610.0
2019-05-22 11:10:00,87.92,88.12,87.89,88.12,70683.0,73.9468,74.115,73.9216,74.115,70683.0
2019-05-22 11:20:00,88.13,88.16,88.01,88.09,116458.0,74.1235,74.1487,74.0225,74.0898,116458.0
2019-05-22 11:30:00,88.1,88.13,87.89,87.92,91423.0,74.0982,74.1235,73.9216,73.9468,91423.0
2019-05-22 11:40:00,87.91,88.01,87.8,87.91,82940.0,73.9384,74.0225,73.8459,73.9384,82940.0
2019-05-22 11:50:00,87.92,88.02,87.87,87.99,65359.0,73.9468,74.0309,73.9048,74.0057,65359.0
2019-05-22 12:00:00,87.97,88.05,87.97,87.98,86113.0,73.9889,74.0562,73.9889,73.9973,86113.0
2019-05-22 12:10:00,87.98,88.15,87.97,88.15,43668.0,73.9973,74.1403,73.9889,74.1403,43668.0
2019-05-22 12:20:00,88.14,88.23,88.14,88.17,66173.0,74.1319,74.2076,74.1319,74.1571,66173.0
2019-05-22 12:30:00,88.17,88.26,88.14,88.2,55935.0,74.1571,74.2328,74.1319,74.1823,55935.0
2019-05-22 12:40:00,88.2,88.23,88.16,88.23,62094.0,74.1823,74.2076,74.1487,74.2076,62094.0
2019-05-22 12:50:00,88.23,88.26,88.16,88.22,55832.0,74.2076,74.2328,74.1487,74.1992,55832.0
2019-05-22 13:00:00,88.21,88.23,88.15,88.18,73720.0,74.1907,74.2076,74.1403,74.1655,73720.0
2019-05-22 13:10:00,88.19,88.34,88.16,88.34,64587.0,74.1739,74.3001,74.1487,74.3001,64587.0
2019-05-22 13:20:00,88.33,88.38,88.24,88.31,136753.0,74.2917,74.3337,74.216,74.2748,136753.0
2019-05-22 13:30:00,88.31,88.34,88.24,88.34,70673.0,74.2748,74.3001,74.216,74.3001,70673.0
2019-05-22 13:40:00,88.35,88.54,88.34,88.54,114863.0,74.3085,74.4683,74.3001,74.4683,114863.0
2019-05-22 13:50:00,88.53,88.55,88.49,88.53,81053.0,74.4599,74.4767,74.4262,74.4599,81053.0
2019-05-22 14:00:00,88.52,88.57,88.46,88.56,71981.0,74.4515,74.4935,74.401,74.4851,71981.0
2019-05-22 14:10:00,88.55,88.62,88.49,88.52,102190.0,74.4767,74.5356,74.4262,74.4515,102190.0
2019-05-22 14:20:00,88.54,88.7,88.54,88.56,102963.0,74.4683,74.6029,74.4683,74.4851,102963.0
2019-05-22 14:30:00,88.56,88.77,88.56,88.67,108921.0,74.4851,74.6617,74.4851,74.5776,108921.0
2019-05-22 14:40:00,88.67,88.77,88.67,88.69,69969.0,74.5776,74.6617,74.5776,74.5945,69969.0
2019-05-22 14:50:00,88.7,88.78,88.7,88.76,97448.0,74.6029,74.6702,74.6029,74.6533,97448.0
2019-05-22 15:00:00,88.76,88.81,88.66,88.68,88027.0,74.6533,74.6954,74.5692,74.586,88027.0
2019-05-22 15:10:00,88.68,88.76,88.63,88.76,108546.0,74.586,74.6533,74.544,74.6533,108546.0
2019-05-22 15:20:00,88.76,88.76,88.68,88.7,195334.0,74.6533,74.6533,74.586,74.6029,195334.0
2019-05-22 15:30:00,88.7,88.83,88.64,88.82,191895.0,74.6029,74.7122,74.5524,74.7038,191895.0
2019-05-22 15:40:00,88.81,88.86,88.75,88.84,197258.0,74.6954,74.7374,74.6449,74.7206,197258.0
2019-05-22 15:50:00,88.84,89.12,88.66,88.78,773420.0,74.7206,74.9561,74.5692,74.6702,773420.0
2019-05-23 09:30:00,91.08,91.69,90.12,90.43,709038.0,76.6046,77.1177,75.7972,76.0579,709038.0
2019-05-23 09:40:00,90.43,90.95,90.2,90.88,350795.0,76.0579,76.4953,75.8645,76.4364,350795.0
2019-05-23 09:50:00,90.86,91.48,90.86,91.15,441034.0,76.4196,76.941,76.4196,76.6635,441034.0
2019-05-23 10:00:00,91.18,91.2,90.26,90.45,173090.0,76.6887,76.7055,75.9149,76.0747,173090.0
2019-05-23 10:10:00,90.46,90.55,90.18,90.4,370569.0,76.0831,76.1588,75.8476,76.0327,370569.0
2019-05-23 10:20:00,90.4,90.59,90.36,90.57,190399.0,76.0327,76.1925,75.999,76.1757,190399.0
2019-05-23 10:30:00,90.56,90.98,90.56,90.88,327448.0,76.1673,76.5205,76.1673,76.4364,327448.0
2019-05-23 10:40:00,90.89,90.95,90.54,90.69,177971.0,76.4448,76.4953,76.1504,76.2766,177971.0
2019-05-23 10:50:00,90.7,90.9,90.67,90.73,160248.0,76.285,76.4532,76.2598,76.3102,160248.0
2019-05-23 11:00:00,90.71,90.71,90.41,90.43,217489.0,76.2934,76.2934,76.0411,76.0579,217489.0
2019-05-23 11:10:00,90.43,90.47,90.19,90.42,248973.0,76.0579,76.0916,75.8561,76.0495,248973.0
2019-05-23 11:20:00,90.42,90.65,90.3,90.6,329742.0,76.0495,76.243,75.9486,76.2009,329742.0
2019-05-23 11:30:00,90.6,90.65,90.47,90.62,230483.0,76.2009,76.243,76.0916,76.2177,230483.0
2019-05-23 11:40:00,90.63,90.84,90.58,90.73,230331.0,76.2261,76.4028,76.1841,76.3102,230331.0
2019-05-23 11:50:00,90.73,90.85,90.63,90.72,234049.0,76.3102,76.4112,76.2261,76.3018,234049.0
2019-05-23 12:00:00,90.71,91.0,90.64,90.75,234843.0,76.2934,76.5373,76.2345,76.3271,234843.0
2019-05-23 12:10:00,90.75,90.79,90.56,90.74,177151.0,76.3271,76.3607,76.1673,76.3186,177151.0
2019-05-23 12:20:00,90.71,90.75,90.68,90.7,117788.0,76.2934,76.3271,76.2682,76.285,117788.0
2019-05-23 12:30:00,90.71,90.9,90.7,90.89,173922.0,76.2934,76.4532,76.285,76.4448,173922.0
2019-05-23 12:40:00,90.89,91.17,90.86,90.99,347092.0,76.4448,76.6803,76.4196,76.5289,347092.0
2019-05-23 12:50:00,90.99,91.22,90.96,91.07,184504.0,76.5289,76.7224,76.5037,76.5962,184504.0
2019-05-23 13:00:00,91.08,91.16,90.98,91.15,275380.0,76.6046,76.6719,76.5205,76.6635,275380.0
2019-05-23 13:10:00,91.15,91.27,91.05,91.16,264835.0,76.6635,76.7644,76.5794,76.6719,264835.0
2019-05-23 13:20:00,91.15,91.36,91.14,91.2,288050.0,76.6635,76.8401,76.6551,76.7055,288050.0
2019-05-23 13:30:00,91.2,91.27,91.07,91.26,133316.0,76.7055,76.7644,76.5962,76.756,133316.0
2019-05-23 13:40:00,91.25,91.27,90.98,91.01,182247.0,76.7476,76.7644,76.5205,76.5457,182247.0
2019-05-23 13:50:00,91.01,91.07,90.92,91.0,226951.0,76.5457,76.5962,76.47,76.5373,226951.0
2019-05-23 14:00:00,91.01,91.06,90.92,91.0,129090.0,76.5457,76.5878,76.47,76.5373,129090.0
2019-05-23 14:10:00,91.0,91.05,90.88,90.89,175393.0,76.5373,76.5794,76.4364,76.4448,175393.0
2019-05-23 14:20:00,90.89,91.09,90.77,90.78,191365.0,76.4448,76.613,76.3439,76.3523,191365.0
2019-05-23 14:30:00,90.78,90.9,90.72,90.82,156150.0,76.3523,76.4532,76.3018,76.3859,156150.0
2019-05-23 14:40:00,90.83,90.99,90.79,90.83,201643.0,76.3943,76.5289,76.3607,76.3943,201643.0
2019-05-23 14:50:00,90.84,91.2,90.82,91.16,121933.0,76.4028,76.7055,76.3859,76.6719,121933.0
2019-05-23 15:00:00,91.19,91.44,91.09,91.39,178412.0,76.6971,76.9074,76.613,76.8653,178412.0
2019-05-23 15:10:00,91.39,91.55,91.31,91.51,138721.0,76.8653,76.9999,76.7981,76.9663,138721.0
2019-05-23 15:20:00,91.51,91.79,91.51,91.68,185891.0,76.9663,77.2018,76.9663,77.1093,185891.0
2019-05-23 15:30:00,91.67,91.77,91.48,91.48,268820.0,77.1008,77.1849,76.941,76.941,268820.0
2019-05-23 15:40:00,91.48,91.71,91.38,91.68,313096.0,76.941,77.1345,76.8569,77.1093,313096.0
2019-05-23 15:50:00,91.68,91.79,91.48,91.7,841771.0,77.1093,77.2018,76.941,77.1261,841771.0
2019-05-24 09:30:00,92.4,93.73,92.01,93.51,631538.0,77.7148,78.8334,77.3868,78.6484,631538.0
2019-05-24 09:40:00,93.52,93.57,92.96,93.45,248400.0,78.6568,78.6989,78.1858,78.5979,248400.0
2019-05-24 09:50:00,93.47,93.92,93.43,93.75,395679.0,78.6148,78.9932,78.5811,78.8503,395679.0
2019-05-24 10:00:00,93.75,93.8,93.49,93.57,327217.0,78.8503,78.8923,78.6316,78.6989,327217.0
2019-05-24 10:10:00,93.54,93.57,93.14,93.49,235156.0,78.6736,78.6989,78.3372,78.6316,235156.0
2019-05-24 10:20:00,93.49,93.57,93.41,93.43,153554.0,78.6316,78.6989,78.5643,78.5811,153554.0
2019-05-24 10:30:00,93.43,93.81,93.41,93.8,231988.0,78.5811,78.9007,78.5643,78.8923,231988.0
2019-05-24 10:40:00,93.81,93.89,93.58,93.61,188327.0,78.9007,78.968,78.7073,78.7325,188327.0
2019-05-24 10:50:00,93.61,93.64,93.11,93.11,142127.0,78.7325,78.7577,78.312,78.312,142127.0
2019-05-24 11:00:00,93.12,93.2,93.02,93.13,129856.0,78.3204,78.3877,78.2363,78.3288,129856.0
2019-05-24 11:10:00,93.13,93.26,93.08,93.24,131383.0,78.3288,78.4381,78.2867,78.4213,131383.0
2019-05-24 11:20:00,93.24,93.31,93.1,93.2,114927.0,78.4213,78.4802,78.3036,78.3877,114927.0
2019-05-24 11:30:00,93.21,93.43,93.19,93.37,94249.0,78.3961,78.5811,78.3793,78.5307,94249.0
2019-05-24 11:40:00,93.37,93.37,93.24,93.24,111372.0,78.5307,78.5307,78.4213,78.4213,111372.0
2019-05-24 11:50:00,93.24,93.26,93.01,93.04,96749.0,78.4213,78.4381,78.2279,78.2531,96749.0
2019-05-24 12:00:00,93.05,93.17,92.98,93.1,71422.0,78.2615,78.3624,78.2026,78.3036,71422.0
2019-05-24 12:10:00,93.1,93.12,92.97,93.09,78188.0,78.3036,78.3204,78.1942,78.2952,78188.0
2019-05-24 12:20:00,93.09,93.23,93.08,93.16,108941.0,78.2952,78.4129,78.2867,78.354,108941.0
2019-05-24 12:30:00,93.15,93.36,93.12,93.34,125343.0,78.3456,78.5222,78.3204,78.5054,125343.0
2019-05-24 12:40:00,93.34,93.48,93.3,93.47,64732.0,78.5054,78.6232,78.4718,78.6148,64732.0
2019-05-24 12:50:00,93.47,93.48,93.4,93.47,80289.0,78.6148,78.6232,78.5559,78.6148,80289.0
2019-05-24 13:00:00,93.47,93.5,93.35,93.37,58432.0,78.6148,78.64,78.5138,78.5307,58432.0
2019-05-24 13:10:00,93.37,93.4,93.22,93.29,85212.0,78.5307,78.5559,78.4045,78.4634,85212.0
2019-05-24 13:20:00,93.29,93.31,93.24,93.27,49798.0,78.4634,78.4802,78.4213,78.4466,49798.0
2019-05-24 13:30:00,93.28,93.31,93.23,93.25,46051.0,78.455,78.4802,78.4129,78.4297,46051.0
2019-05-24 13:40:00,93.26,93.42,93.24,93.34,49903.0,78.4381,78.5727,78.4213,78.5054,49903.0
2019-05-24 13:50:00,93.33,93.41,93.31,93.38,110483.0,78.497,78.5643,78.4802,78.5391,110483.0
2019-05-24 14:00:00,93.38,93.43,93.32,93.36,77213.0,78.5391,78.5811,78.4886,78.5222,77213.0
2019-05-24 14:10:00,93.36,93.38,93.28,93.35,82560.0,78.5222,78.5391,78.455,78.5138,82560.0
2019-05-24 14:20:00,93.34,93.41,93.26,93.27,67262.0,78.5054,78.5643,78.4381,78.4466,67262.0
2019-05-24 14:30:00,93.28,93.32,93.21,93.29,85046.0,78.455,78.4886,78.3961,78.4634,85046.0
2019-05-24 14:40:00,93.29,93.33,93.18,93.25,83110.0,78.4634,78.497,78.3709,78.4297,83110.0
2019-05-24 14:50:00,93.25,93.27,93.13,93.2,66642.0,78.4297,78.4466,78.3288,78.3877,66642.0
2019-05-24 15:00:00,93.19,93.28,93.13,93.16,75939.0,78.3793,78.455,78.3288,78.354,75939.0
2019-05-24 15:10:00,93.15,93.18,93.08,93.1,70745.0,78.3456,78.3709,78.2867,78.3036,70745.0
2019-05-24 15:20:00,93.09,93.15,93.07,93.15,92443.0,78.2952,78.3456,78.2783,78.3456,92443.0
2019-05-24 15:30:00,93.15,93.24,93.09,93.24,141626.0,78.3456,78.4213,78.2952,78.4213,141626.0
2019-05-24 15:40:00,93.24,93.29,93.15,93.18,190337.0,78.4213,78.4634,78.3456,78.3709,190337.0
2019-05-24 15:50:00,93.17,93.22,93.01,93.07,596366.0,78.3624,78.4045,78.2279,78.2783,596366.0
2019-05-28 09:30:00,92.89,93.1,92.61,92.84,229106.0,78.1269,78.3036,77.8914,78.0849,229106.0
2019-05-28 09:40:00,92.87,93.5,92.87,93.27,138680.0,78.1101,78.64,78.1101,78.4466,138680.0
2019-05-28 09:50:00,93.28,93.32,93.08,93.19,116401.0,78.455,78.4886,78.2867,78.3793,116401.0
2019-05-28 10:00:00,93.19,93.28,93.08,93.25,103185.0,78.3793,78.455,78.2867,78.4297,103185.0
2019-05-28 10:10:00,93.24,93.31,93.01,93.04,79449.0,78.4213,78.4802,78.2279,78.2531,79449.0
2019-05-28 10:20:00,93.03,93.07,92.76,92.81,71819.0,78.2447,78.2783,78.0176,78.0597,71819.0
2019-05-28 10:30:00,92.79,92.85,92.46,92.55,80347.0,78.0428,78.0933,77.7653,77.841,80347.0
2019-05-28 10:40:00,92.54,92.56,92.4,92.5,68676.0,77.8326,77.8494,77.7148,77.7989,68676.0
2019-05-28 10:50:00,92.51,92.52,92.25,92.44,143448.0,77.8073,77.8158,77.5887,77.7485,143448.0
2019-05-28 11:00:00,92.44,92.47,92.29,92.31,75927.0,77.7485,77.7737,77.6223,77.6391,75927.0
2019-05-28 11:10:00,92.31,92.5,92.28,92.41,62384.0,77.6391,77.7989,77.6139,77.7232,62384.0
2019-05-28 11:20:00,92.41,92.44,92.19,92.19,53288.0,77.7232,77.7485,77.5382,77.5382,53288.0
2019-05-28 11:30:00,92.19,92.23,92.04,92.15,92288.0,77.5382,77.5718,77.412,77.5046,92288.0
2019-05-28 11:40:00,92.15,92.32,92.07,92.14,58267.0,77.5046,77.6475,77.4373,77.4961,58267.0
2019-05-28 11:50:00,92.12,92.24,92.07,92.2,73366.0,77.4793,77.5803,77.4373,77.5466,73366.0
2019-05-28 12:00:00,92.21,92.28,92.16,92.21,57840.0,77.555,77.6139,77.513,77.555,57840.0
2019-05-28 12:10:00,92.21,92.28,92.14,92.27,69040.0,77.555,77.6139,77.4961,77.6055,69040.0
2019-05-28 12:20:00,92.26,92.36,92.2,92.36,48165.0,77.5971,77.6812,77.5466,77.6812,48165.0
2019-05-28 12:30:00,92.36,92.41,92.31,92.39,55918.0,77.6812,77.7232,77.6391,77.7064,55918.0
2019-05-28 12:40:00,92.39,92.42,92.32,92.39,39187.0,77.7064,77.7316,77.6475,77.7064,39187.0
2019-05-28 12:50:00,92.38,92.45,92.3,92.34,42146.0,77.698,77.7569,77.6307,77.6644,42146.0
2019-05-28 13:00:00,92.35,92.39,92.29,92.38,72744.0,77.6728,77.7064,77.6223,77.698,72744.0
2019-05-28 13:10:00,92.38,92.4,92.29,92.35,44278.0,77.698,77.7148,77.6223,77.6728,44278.0
2019-05-28 13:20:00,92.35,92.39,92.23,92.23,42831.0,77.6728,77.7064,77.5718,77.5718,42831.0
2019-05-28 13:30:00,92.23,92.25,92.06,92.09,63302.0,77.5718,77.5887,77.4289,77.4541,63302.0
2019-05-28 13:40:00,92.09,92.25,92.09,92.17,39182.0,77.4541,77.5887,77.4541,77.5214,39182.0
2019-05-28 13:50:00,92.17,92.18,92.03,92.03,64312.0,77.5214,77.5298,77.4036,77.4036,64312.0
2019-05-28 14:00:00,92.03,92.11,92.02,92.08,60906.0,77.4036,77.4709,77.3952,77.4457,60906.0
2019-05-28 14:10:00,92.08,92.18,92.01,92.12,143303.0,77.4457,77.5298,77.3868,77.4793,143303.0
2019-05-28 14:20:00,92.12,92.14,92.07,92.1,53252.0,77.4793,77.4961,77.4373,77.4625,53252.0
2019-05-28 14:30:00,92.09,92.14,92.06,92.09,58034.0,77.4541,77.4961,77.4289,77.4541,58034.0
2019-05-28 14:40:00,92.08,92.08,91.8,91.84,154357.0,77.4457,77.4457,77.2102,77.2438,154357.0
2019-05-28 14:50:00,91.83,91.88,91.6,91.63,99803.0,77.2354,77.2775,77.042,77.0672,99803.0
2019-05-28 15:00:00,91.64,91.76,91.54,91.69,187571.0,77.0756,77.1765,76.9915,77.1177,187571.0
2019-05-28 15:10:00,91.69,91.75,91.58,91.69,80043.0,77.1177,77.1681,77.0251,77.1177,80043.0
2019-05-28 15:20:00,91.69,91.8,91.64,91.72,76795.0,77.1177,77.2102,77.0756,77.1429,76795.0
2019-05-28 15:30:00,91.72,91.75,91.4,91.46,197258.0,77.1429,77.1681,76.8738,76.9242,197258.0
2019-05-28 15:40:00,91.45,91.45,91.25,91.38,184744.0,76.9158,76.9158,76.7476,76.8569,184744.0
2019-05-28 15:50:00,91.37,91.48,91.27,91.27,391551.0,76.8485,76.941,76.7644,76.7644,391551.0
2019-05-29 09:30:00,91.18,91.18,90.25,90.29,178541.0,76.6887,76.6887,75.9065,75.9402,178541.0
2019-05-29 09:40:00,90.31,91.06,90.3,90.9,150648.0,75.957,76.5878,75.9486,76.4532,150648.0
2019-05-29 09:50:00,90.9,91.3,90.79,91.28,82613.0,76.4532,76.7896,76.3607,76.7728,82613.0
2019-05-29 10:00:00,91.28,91.36,91.14,91.3,119623.0,76.7728,76.8401,76.6551,76.7896,119623.0
2019-05-29 10:10:00,91.3,91.51,91.15,91.46,109677.0,76.7896,76.9663,76.6635,76.9242,109677.0
2019-05-29 10:20:00,91.46,91.48,91.23,91.43,66783.0,76.9242,76.941,76.7308,76.899,66783.0
2019-05-29 10:30:00,91.42,91.55,91.08,91.21,166902.0,76.8906,76.9999,76.6046,76.7139,166902.0
2019-05-29 10:40:00,91.2,91.24,90.98,91.11,138671.0,76.7055,76.7392,76.5205,76.6298,138671.0
2019-05-29 10:50:00,91.1,91.2,91.03,91.1,72345.0,76.6214,76.7055,76.5626,76.6214,72345.0
2019-05-29 11:00:00,91.08,91.5,91.05,91.43,104609.0,76.6046,76.9579,76.5794,76.899,104609.0
2019-05-29 11:10:00,91.43,91.44,91.21,91.3,93979.0,76.899,76.9074,76.7139,76.7896,93979.0
2019-05-29 11:20:00,91.28,91.28,91.05,91.12,104987.0,76.7728,76.7728,76.5794,76.6383,104987.0
2019-05-29 11:30:00,91.11,91.2,91.02,91.03,99551.0,76.6298,76.7055,76.5541,76.5626,99551.0
2019-05-29 11:40:00,91.03,91.12,90.98,91.06,109824.0,76.5626,76.6383,76.5205,76.5878,109824.0
2019-05-29 11:50:00,91.04,91.07,90.85,91.06,82676.0,76.571,76.5962,76.4112,76.5878,82676.0
2019-05-29 12:00:00,91.06,91.13,90.91,91.06,56908.0,76.5878,76.6467,76.4616,76.5878,56908.0
2019-05-29 12:10:00,91.05,91.29,91.03,91.27,96512.0,76.5794,76.7812,76.5626,76.7644,96512.0
2019-05-29 12:20:00,91.27,91.37,91.17,91.25,84620.0,76.7644,76.8485,76.6803,76.7476,84620.0
2019-05-29 12:30:00,91.25,91.36,91.21,91.32,59146.0,76.7476,76.8401,76.7139,76.8065,59146.0
2019-05-29 12:40:00,91.32,91.32,91.21,91.26,53199.0,76.8065,76.8065,76.7139,76.756,53199.0
2019-05-29 12:50:00,91.27,91.28,91.06,91.1,116648.0,76.7644,76.7728,76.5878,76.6214,116648.0
2019-05-29 13:00:00,91.1,91.4,91.08,91.36,76521.0,76.6214,76.8738,76.6046,76.8401,76521.0
2019-05-29 13:10:00,91.37,91.48,91.22,91.25,52350.0,76.8485,76.941,76.7224,76.7476,52350.0
2019-05-29 13:20:00,91.25,91.28,91.13,91.21,52038.0,76.7476,76.7728,76.6467,76.7139,52038.0
2019-05-29 13:30:00,91.21,91.27,91.12,91.16,86124.0,76.7139,76.7644,76.6383,76.6719,86124.0
2019-05-29 13:40:00,91.16,91.29,91.06,91.27,45131.0,76.6719,76.7812,76.5878,76.7644,45131.0
2019-05-29 13:50:00,91.28,91.32,91.09,91.09,47462.0,76.7728,76.8065,76.613,76.613,47462.0
2019-05-29 14:00:00,91.1,91.38,91.1,91.1,122364.0,76.6214,76.8569,76.6214,76.6214,122364.0
2019-05-29 14:10:00,91.1,91.15,90.95,91.14,165369.0,76.6214,76.6635,76.4953,76.6551,165369.0
2019-05-29 14:20:00,91.15,91.15,91.02,91.08,52607.0,76.6635,76.6635,76.5541,76.6046,52607.0
2019-05-29 14:30:00,91.08,91.08,90.86,90.93,82488.0,76.6046,76.6046,76.4196,76.4785,82488.0
2019-05-29 14:40:00,90.92,91.1,90.87,91.06,85659.0,76.47,76.6214,76.428,76.5878,85659.0
2019-05-29 14:50:00,91.07,91.16,91.02,91.16,85760.0,76.5962,76.6719,76.5541,76.6719,85760.0
2019-05-29 15:00:00,91.15,91.15,90.96,91.1,85716.0,76.6635,76.6635,76.5037,76.6214,85716.0
2019-05-29 15:10:00,91.1,91.2,91.07,91.19,90761.0,76.6214,76.7055,76.5962,76.6971,90761.0
2019-05-29 15:20:00,91.19,91.35,91.14,91.34,114917.0,76.6971,76.8317,76.6551,76.8233,114917.0
2019-05-29 15:30:00,91.34,91.71,91.3,91.66,213626.0,76.8233,77.1345,76.7896,77.0924,213626.0
2019-05-29 15:40:00,91.66,91.78,91.5,91.52,196558.0,77.0924,77.1934,76.9579,76.9747,196558.0
2019-05-29 15:50:00,91.51,91.67,91.4,91.5,461320.0,76.9663,77.1008,76.8738,76.9579,461320.0
2019-05-30 09:30:00,91.87,92.35,91.58,92.3,123824.0,77.2691,77.6728,77.0251,77.6307,123824.0
2019-05-30 09:40:00,92.34,92.59,92.25,92.47,86912.0,77.6644,77.8746,77.5887,77.7737,86912.0
2019-05-30 09:50:00,92.46,92.73,92.45,92.6,81513.0,77.7653,77.9924,77.7569,77.883,81513.0
2019-05-30 10:00:00,92.57,92.81,92.54,92.75,99077.0,77.8578,78.0597,77.8326,78.0092,99077.0
2019-05-30 10:10:00,92.74,93.31,92.74,93.22,231856.0,78.0008,78.4802,78.0008,78.4045,231856.0
2019-05-30 10:20:00,93.22,93.3,93.03,93.29,145917.0,78.4045,78.4718,78.2447,78.4634,145917.0
2019-05-30 10:30:00,93.28,93.37,93.08,93.08,121691.0,78.455,78.5307,78.2867,78.2867,121691.0
2019-05-30 10:40:00,93.08,93.2,93.05,93.16,84511.0,78.2867,78.3877,78.2615,78.354,84511.0
2019-05-30 10:50:00,93.17,93.24,92.94,92.97,141682.0,78.3624,78.4213,78.169,78.1942,141682.0
2019-05-30 11:00:00,92.97,93.13,92.9,93.08,61979.0,78.1942,78.3288,78.1354,78.2867,61979.0
2019-05-30 11:10:00,93.06,93.24,93.03,93.06,106450.0,78.2699,78.4213,78.2447,78.2699,106450.0
2019-05-30 11:20:00,93.05,93.08,92.89,93.01,113379.0,78.2615,78.2867,78.1269,78.2279,113379.0
2019-05-30 11:30:00,93.01,93.07,92.72,92.77,48295.0,78.2279,78.2783,77.984,78.026,48295.0
2019-05-30 11:40:00,92.77,92.87,92.64,92.76,48365.0,78.026,78.1101,77.9167,78.0176,48365.0
2019-05-30 11:50:00,92.76,92.78,92.52,92.66,41659.0,78.0176,78.0344,77.8158,77.9335,41659.0
2019-05-30 12:00:00,92.65,92.74,92.53,92.65,112461.0,77.9251,78.0008,77.8242,77.9251,112461.0
2019-05-30 12:10:00,92.67,92.72,92.58,92.6,40384.0,77.9419,77.984,77.8662,77.883,40384.0
2019-05-30 12:20:00,92.59,92.7,92.53,92.56,42279.0,77.8746,77.9671,77.8242,77.8494,42279.0
2019-05-30 12:30:00,92.55,92.73,92.5,92.7,146026.0,77.841,77.9924,77.7989,77.9671,146026.0
2019-05-30 12:40:00,92.7,92.78,92.56,92.66,63864.0,77.9671,78.0344,77.8494,77.9335,63864.0
2019-05-30 12:50:00,92.67,92.73,92.6,92.62,30249.0,77.9419,77.9924,77.883,77.8999,30249.0
2019-05-30 13:00:00,92.63,92.7,92.57,92.66,43635.0,77.9083,77.9671,77.8578,77.9335,43635.0
2019-05-30 13:10:00,92.66,92.71,92.53,92.53,46104.0,77.9335,77.9756,77.8242,77.8242,46104.0
2019-05-30 13:20:00,92.54,92.6,92.5,92.51,31181.0,77.8326,77.883,77.7989,77.8073,31181.0
2019-05-30 13:30:00,92.51,92.59,92.49,92.57,46824.0,77.8073,77.8746,77.7905,77.8578,46824.0
2019-05-30 13:40:00,92.57,92.57,92.49,92.54,34028.0,77.8578,77.8578,77.7905,77.8326,34028.0
2019-05-30 13:50:00,92.54,92.56,92.4,92.4,38668.0,77.8326,77.8494,77.7148,77.7148,38668.0
2019-05-30 14:00:00,92.36,92.46,92.31,92.34,35703.0,77.6812,77.7653,77.6391,77.6644,35703.0
2019-05-30 14:10:00,92.35,92.41,92.31,92.38,35381.0,77.6728,77.7232,77.6391,77.698,35381.0
2019-05-30 14:20:00,92.37,92.39,92.29,92.35,45177.0,77.6896,77.7064,77.6223,77.6728,45177.0
2019-05-30 14:30:00,92.36,92.36,92.09,92.12,40917.0,77.6812,77.6812,77.4541,77.4793,40917.0
2019-05-30 14:40:00,92.12,92.22,92.11,92.21,49380.0,77.4793,77.5634,77.4709,77.555,49380.0
2019-05-30 14:50:00,92.19,92.42,92.19,92.42,125055.0,77.5382,77.7316,77.5382,77.7316,125055.0
2019-05-30 15:00:00,92.41,92.42,92.23,92.3,56840.0,77.7232,77.7316,77.5718,77.6307,56840.0
2019-05-30 15:10:00,92.3,92.45,92.29,92.42,77098.0,77.6307,77.7569,77.6223,77.7316,77098.0
2019-05-30 15:20:00,92.41,92.65,92.39,92.62,70998.0,77.7232,77.9251,77.7064,77.8999,70998.0
2019-05-30 15:30:00,92.6,92.63,92.46,92.55,103117.0,77.883,77.9083,77.7653,77.841,103117.0
2019-05-30 15:40:00,92.55,92.58,92.38,92.54,95457.0,77.841,77.8662,77.698,77.8326,95457.0
2019-05-30 15:50:00,92.55,92.6,92.43,92.58,288724.0,77.841,77.883,77.7401,77.8662,288724.0
2019-05-31 09:30:00,92.12,92.41,91.84,92.11,124608.0,77.4793,77.7232,77.2438,77.4709,124608.0
2019-05-31 09:40:00,92.12,92.38,91.98,92.23,108317.0,77.4793,77.698,77.3616,77.5718,108317.0
2019-05-31 09:50:00,92.22,92.38,92.08,92.26,67716.0,77.5634,77.698,77.4457,77.5971,67716.0
2019-05-31 10:00:00,92.27,92.27,91.94,92.01,104580.0,77.6055,77.6055,77.3279,77.3868,104580.0
2019-05-31 10:10:00,91.99,92.22,91.83,92.21,101397.0,77.37,77.5634,77.2354,77.555,101397.0
2019-05-31 10:20:00,92.21,92.49,92.16,92.31,74007.0,77.555,77.7905,77.513,77.6391,74007.0
2019-05-31 10:30:00,92.33,92.63,92.32,92.5,54509.0,77.6559,77.9083,77.6475,77.7989,54509.0
2019-05-31 10:40:00,92.51,92.51,92.32,92.45,56587.0,77.8073,77.8073,77.6475,77.7569,56587.0
2019-05-31 10:50:00,92.46,92.62,92.42,92.61,89782.0,77.7653,77.8999,77.7316,77.8914,89782.0
2019-05-31 11:00:00,92.6,92.78,92.53,92.78,45034.0,77.883,78.0344,77.8242,78.0344,45034.0
2019-05-31 11:10:00,92.78,92.78,92.59,92.64,44527.0,78.0344,78.0344,77.8746,77.9167,44527.0
2019-05-31 11:20:00,92.64,92.92,92.64,92.92,82915.0,77.9167,78.1522,77.9167,78.1522,82915.0
2019-05-31 11:30:00,92.92,92.93,92.65,92.68,53131.0,78.1522,78.1606,77.9251,77.9503,53131.0
2019-05-31 11:40:00,92.69,92.84,92.66,92.75,58210.0,77.9587,78.0849,77.9335,78.0092,58210.0
2019-05-31 11:50:00,92.75,92.77,92.56,92.64,47371.0,78.0092,78.026,77.8494,77.9167,47371.0
2019-05-31 12:00:00,92.64,92.64,92.5,92.58,72334.0,77.9167,77.9167,77.7989,77.8662,72334.0
2019-05-31 12:10:00,92.56,92.64,92.53,92.61,123566.0,77.8494,77.9167,77.8242,77.8914,123566.0
2019-05-31 12:20:00,92.6,92.68,92.53,92.61,49750.0,77.883,77.9503,77.8242,77.8914,49750.0
2019-05-31 12:30:00,92.6,92.64,92.54,92.62,74620.0,77.883,77.9167,77.8326,77.8999,74620.0
2019-05-31 12:40:00,92.62,92.68,92.52,92.63,47163.0,77.8999,77.9503,77.8158,77.9083,47163.0
2019-05-31 12:50:00,92.64,92.68,92.41,92.41,36540.0,77.9167,77.9503,77.7232,77.7232,36540.0
2019-05-31 13:00:00,92.43,92.45,92.27,92.44,50951.0,77.7401,77.7569,77.6055,77.7485,50951.0
2019-05-31 13:10:00,92.45,92.58,92.44,92.55,38763.0,77.7569,77.8662,77.7485,77.841,38763.0
2019-05-31 13:20:00,92.55,92.63,92.53,92.61,47747.0,77.841,77.9083,77.8242,77.8914,47747.0
2019-05-31 13:30:00,92.61,92.61,92.53,92.56,32295.0,77.8914,77.8914,77.8242,77.8494,32295.0
2019-05-31 13:40:00,92.55,92.62,92.5,92.6,33440.0,77.841,77.8999,77.7989,77.883,33440.0
2019-05-31 13:50:00,92.62,92.62,92.48,92.57,52869.0,77.8999,77.8999,77.7821,77.8578,52869.0
2019-05-31 14:00:00,92.56,92.58,92.47,92.56,67868.0,77.8494,77.8662,77.7737,77.8494,67868.0
2019-05-31 14:10:00,92.56,92.6,92.48,92.54,92352.0,77.8494,77.883,77.7821,77.8326,92352.0
2019-05-31 14:20:00,92.53,92.66,92.47,92.59,76370.0,77.8242,77.9335,77.7737,77.8746,76370.0
2019-05-31 14:30:00,92.59,92.61,92.5,92.55,87126.0,77.8746,77.8914,77.7989,77.841,87126.0
2019-05-31 14:40:00,92.55,92.83,92.53,92.73,74544.0,77.841,78.0765,77.8242,77.9924,74544.0
2019-05-31 14:50:00,92.74,92.86,92.73,92.84,72252.0,78.0008,78.1017,77.9924,78.0849,72252.0
2019-05-31 15:00:00,92.82,92.83,92.68,92.74,68724.0,78.0681,78.0765,77.9503,78.0008,68724.0
2019-05-31 15:10:00,92.73,92.82,92.69,92.79,72796.0,77.9924,78.0681,77.9587,78.0428,72796.0
2019-05-31 15:20:00,92.77,92.78,92.49,92.63,81396.0,78.026,78.0344,77.7905,77.9083,81396.0
2019-05-31 15:30:00,92.62,92.65,92.41,92.44,142935.0,77.8999,77.9251,77.7232,77.7485,142935.0
2019-05-31 15:40:00,92.46,92.76,92.46,92.76,162728.0,77.7653,78.0176,77.7653,78.0176,162728.0
2019-05-31 15:50:00,92.76,92.78,92.57,92.57,657027.0,78.0176,78.0344,77.8578,77.8578,657027.0
2019-06-03 09:30:00,92.78,93.5,92.58,93.29,227672.0,78.0344,78.64,77.8662,78.4634,227672.0
2019-06-03 09:40:00,93.29,93.35,92.78,92.97,137328.0,78.4634,78.5138,78.0344,78.1942,137328.0
2019-06-03 09:50:00,93.02,93.05,92.58,92.67,92503.0,78.2363,78.2615,77.8662,77.9419,92503.0
2019-06-03 10:00:00,92.64,92.71,92.36,92.57,122842.0,77.9167,77.9756,77.6812,77.8578,122842.0
2019-06-03 10:10:00,92.56,92.75,92.39,92.74,124831.0,77.8494,78.0092,77.7064,78.0008,124831.0
2019-06-03 10:20:00,92.75,93.1,92.72,93.09,99520.0,78.0092,78.3036,77.984,78.2952,99520.0
2019-06-03 10:30:00,93.08,93.17,92.93,93.13,100809.0,78.2867,78.3624,78.1606,78.3288,100809.0
2019-06-03 10:40:00,93.14,93.31,93.1,93.13,118045.0,78.3372,78.4802,78.3036,78.3288,118045.0
2019-06-03 10:50:00,93.12,93.28,92.99,93.19,104245.0,78.3204,78.455,78.2111,78.3793,104245.0
2019-06-03 11:00:00,93.17,93.31,93.12,93.3,92534.0,78.3624,78.4802,78.3204,78.4718,92534.0
2019-06-03 11:10:00,93.29,93.46,93.27,93.39,142289.0,78.4634,78.6064,78.4466,78.5475,142289.0
2019-06-03 11:20:00,93.38,93.48,93.33,93.45,173482.0,78.5391,78.6232,78.497,78.5979,173482.0
2019-06-03 11:30:00,93.44,93.57,93.37,93.47,181288.0,78.5895,78.6989,78.5307,78.6148,181288.0
2019-06-03 11:40:00,93.48,93.48,93.04,93.08,140139.0,78.6232,78.6232,78.2531,78.2867,140139.0
2019-06-03 11:50:00,93.08,93.3,93.08,93.23,91399.0,78.2867,78.4718,78.2867,78.4129,91399.0
2019-06-03 12:00:00,93.21,93.31,93.09,93.14,105066.0,78.3961,78.4802,78.2952,78.3372,105066.0
2019-06-03 12:10:00,93.13,93.24,93.13,93.19,113991.0,78.3288,78.4213,78.3288,78.3793,113991.0
2019-06-03 12:20:00,93.19,93.29,93.12,93.17,145151.0,78.3793,78.4634,78.3204,78.3624,145151.0
2019-06-03 12:30:00,93.18,93.22,93.02,93.19,107662.0,78.3709,78.4045,78.2363,78.3793,107662.0
2019-06-03 12:40:00,93.17,93.19,93.07,93.17,73624.0,78.3624,78.3793,78.2783,78.3624,73624.0
2019-06-03 12:50:00,93.16,93.22,93.02,93.04,118878.0,78.354,78.4045,78.2363,78.2531,118878.0
2019-06-03 13:00:00,93.03,93.08,92.87,93.0,68496.0,78.2447,78.2867,78.1101,78.2195,68496.0
2019-06-03 13:10:00,93.0,93.44,92.99,93.34,131110.0,78.2195,78.5895,78.2111,78.5054,131110.0
2019-06-03 13:20:00,93.36,93.78,93.19,93.44,120560.0,78.5222,78.8755,78.3793,78.5895,120560.0
2019-06-03 13:30:00,93.45,93.46,93.16,93.26,87553.0,78.5979,78.6064,78.354,78.4381,87553.0
2019-06-03 13:40:00,93.26,93.45,93.2,93.33,107124.0,78.4381,78.5979,78.3877,78.497,107124.0
2019-06-03 13:50:00,93.33,93.57,93.29,93.54,159605.0,78.497,78.6989,78.4634,78.6736,159605.0
2019-06-03 14:00:00,93.52,93.66,93.42,93.58,86865.0,78.6568,78.7746,78.5727,78.7073,86865.0
2019-06-03 14:10:00,93.56,93.85,93.46,93.64,512844.0,78.6905,78.9344,78.6064,78.7577,512844.0
2019-06-03 14:20:00,93.65,93.81,93.58,93.78,172338.0,78.7662,78.9007,78.7073,78.8755,172338.0
2019-06-03 14:30:00,93.78,93.83,93.33,93.43,124486.0,78.8755,78.9176,78.497,78.5811,124486.0
2019-06-03 14:40:00,93.43,93.5,93.26,93.33,95423.0,78.5811,78.64,78.4381,78.497,95423.0
2019-06-03 14:50:00,93.29,93.32,93.1,93.21,73143.0,78.4634,78.4886,78.3036,78.3961,73143.0
2019-06-03 15:00:00,93.22,93.25,93.07,93.14,114000.0,78.4045,78.4297,78.2783,78.3372,114000.0
2019-06-03 15:10:00,93.14,93.33,93.06,93.27,198146.0,78.3372,78.497,78.2699,78.4466,198146.0
2019-06-03 15:20:00,93.28,93.43,93.01,93.15,209555.0,78.455,78.5811,78.2279,78.3456,209555.0
2019-06-03 15:30:00,93.15,93.22,92.99,93.13,176533.0,78.3456,78.4045,78.2111,78.3288,176533.0
2019-06-03 15:40:00,93.13,93.4,93.12,93.31,336002.0,78.3288,78.5559,78.3204,78.4802,336002.0
2019-06-03 15:50:00,93.32,93.53,93.28,93.33,639684.0,78.4886,78.6652,78.455,78.497,639684.0
2019-06-04 09:30:00,94.0,94.01,93.59,93.76,207331.0,79.0605,79.0689,78.7157,78.8587,207331.0
2019-06-04 09:40:00,93.75,94.14,93.61,94.11,138177.0,78.8503,79.1783,78.7325,79.1531,138177.0
2019-06-04 09:50:00,94.11,94.2,93.93,94.15,177770.0,79.1531,79.2287,79.0017,79.1867,177770.0
2019-06-04 10:00:00,94.15,94.32,93.78,93.8,144340.0,79.1867,79.3297,78.8755,78.8923,144340.0
2019-06-04 10:10:00,93.8,93.94,93.59,93.85,113321.0,78.8923,79.0101,78.7157,78.9344,113321.0
2019-06-04 10:20:00,93.86,93.95,93.64,93.86,92406.0,78.9428,79.0185,78.7577,78.9428,92406.0
2019-06-04 10:30:00,93.87,93.88,93.5,93.5,122914.0,78.9512,78.9596,78.64,78.64,122914.0
2019-06-04 10:40:00,93.51,93.59,93.38,93.45,95015.0,78.6484,78.7157,78.5391,78.5979,95015.0
2019-06-04 10:50:00,93.47,93.68,93.41,93.65,101903.0,78.6148,78.7914,78.5643,78.7662,101903.0
2019-06-04 11:00:00,93.65,93.81,93.53,93.81,67122.0,78.7662,78.9007,78.6652,78.9007,67122.0
2019-06-04 11:10:00,93.81,94.06,93.79,93.99,85033.0,78.9007,79.111,78.8839,79.0521,85033.0
2019-06-04 11:20:00,93.98,94.02,93.88,93.96,67710.0,79.0437,79.0774,78.9596,79.0269,67710.0
2019-06-04 11:30:00,93.97,94.15,93.97,94.06,56841.0,79.0353,79.1867,79.0353,79.111,56841.0
2019-06-04 11:40:00,94.08,94.18,94.05,94.12,40031.0,79.1278,79.2119,79.1026,79.1615,40031.0
2019-06-04 11:50:00,94.11,94.18,94.08,94.13,42180.0,79.1531,79.2119,79.1278,79.1699,42180.0
2019-06-04 12:00:00,94.12,94.24,94.1,94.23,58894.0,79.1615,79.2624,79.1446,79.254,58894.0
2019-06-04 12:10:00,94.22,94.35,94.17,94.35,93562.0,79.2456,79.3549,79.2035,79.3549,93562.0
2019-06-04 12:20:00,94.35,94.5,94.33,94.45,65958.0,79.3549,79.4811,79.3381,79.439,65958.0
2019-06-04 12:30:00,94.46,94.49,94.37,94.39,64322.0,79.4474,79.4727,79.3717,79.3886,64322.0
2019-06-04 12:40:00,94.4,94.46,94.36,94.4,40459.0,79.397,79.4474,79.3633,79.397,40459.0
2019-06-04 12:50:00,94.41,94.67,94.4,94.59,75634.0,79.4054,79.6241,79.397,79.5568,75634.0
2019-06-04 13:00:00,94.58,94.72,94.53,94.65,69604.0,79.5484,79.6661,79.5063,79.6072,69604.0
2019-06-04 13:10:00,94.66,94.7,94.59,94.65,55210.0,79.6156,79.6493,79.5568,79.6072,55210.0
2019-06-04 13:20:00,94.65,94.67,94.6,94.6,53900.0,79.6072,79.6241,79.5652,79.5652,53900.0
2019-06-04 13:30:00,94.61,94.69,94.45,94.47,139857.0,79.5736,79.6409,79.439,79.4558,139857.0
2019-06-04 13:40:00,94.47,94.51,94.4,94.44,81456.0,79.4558,79.4895,79.397,79.4306,81456.0
2019-06-04 13:50:00,94.45,94.48,94.42,94.45,124823.0,79.439,79.4642,79.4138,79.439,124823.0
2019-06-04 14:00:00,94.46,94.48,94.4,94.45,76974.0,79.4474,79.4642,79.397,79.439,76974.0
2019-06-04 14:10:00,94.45,94.49,94.41,94.42,72953.0,79.439,79.4727,79.4054,79.4138,72953.0
2019-06-04 14:20:00,94.43,94.47,94.4,94.45,82412.0,79.4222,79.4558,79.397,79.439,82412.0
2019-06-04 14:30:00,94.45,94.47,94.37,94.42,81340.0,79.439,79.4558,79.3717,79.4138,81340.0
2019-06-04 14:40:00,94.43,94.43,94.32,94.34,59035.0,79.4222,79.4222,79.3297,79.3465,59035.0
2019-06-04 14:50:00,94.34,94.39,94.25,94.3,79314.0,79.3465,79.3886,79.2708,79.3129,79314.0
2019-06-04 15:00:00,94.31,94.35,94.19,94.33,116254.0,79.3213,79.3549,79.2203,79.3381,116254.0
2019-06-04 15:10:00,94.31,94.42,94.26,94.28,62875.0,79.3213,79.4138,79.2792,79.296,62875.0
2019-06-04 15:20:00,94.29,94.34,94.19,94.28,99404.0,79.3044,79.3465,79.2203,79.296,99404.0
2019-06-04 15:30:00,94.27,94.33,94.2,94.33,111444.0,79.2876,79.3381,79.2287,79.3381,111444.0
2019-06-04 15:40:00,94.33,94.42,94.27,94.34,179789.0,79.3381,79.4138,79.2876,79.3465,179789.0
2019-06-04 15:50:00,94.34,94.51,94.32,94.41,535685.0,79.3465,79.4895,79.3297,79.4054,535685.0
2019-06-05 09:30:00,95.7,96.35,95.0,96.04,493243.0,80.4904,81.037,79.9016,80.7763,493243.0
2019-06-05 09:40:00,96.0,96.83,96.0,96.67,381077.0,80.7427,81.4408,80.7427,81.3062,381077.0
2019-06-05 09:50:00,96.67,96.75,96.01,96.25,191886.0,81.3062,81.3735,80.7511,80.9529,191886.0
2019-06-05 10:00:00,96.25,96.27,95.72,95.72,114752.0,80.9529,80.9698,80.5072,80.5072,114752.0
2019-06-05 10:10:00,95.73,96.11,95.7,96.08,113049.0,80.5156,80.8352,80.4904,80.81,113049.0
2019-06-05 10:20:00,96.09,96.1,95.73,95.77,95511.0,80.8184,80.8268,80.5156,80.5492,95511.0
2019-06-05 10:30:00,95.75,95.99,95.73,95.98,142753.0,80.5324,80.7343,80.5156,80.7259,142753.0
2019-06-05 10:40:00,95.97,96.12,95.94,95.94,156364.0,80.7174,80.8436,80.6922,80.6922,156364.0
2019-06-05 10:50:00,95.93,96.01,95.73,96.0,148198.0,80.6838,80.7511,80.5156,80.7427,148198.0
2019-06-05 11:00:00,96.0,96.41,96.0,96.17,102589.0,80.7427,81.0875,80.7427,80.8857,102589.0
2019-06-05 11:10:00,96.16,96.35,96.14,96.32,109695.0,80.8772,81.037,80.8604,81.0118,109695.0
2019-06-05 11:20:00,96.33,96.46,96.24,96.41,112620.0,81.0202,81.1296,80.9445,81.0875,112620.0
2019-06-05 11:30:00,96.39,96.41,96.23,96.23,77750.0,81.0707,81.0875,80.9361,80.9361,77750.0
2019-06-05 11:40:00,96.22,96.27,96.04,96.06,90573.0,80.9277,80.9698,80.7763,80.7931,90573.0
2019-06-05 11:50:00,96.06,96.29,96.06,96.27,72133.0,80.7931,80.9866,80.7931,80.9698,72133.0
2019-06-05 12:00:00,96.27,96.42,96.21,96.4,117654.0,80.9698,81.0959,80.9193,81.0791,117654.0
2019-06-05 12:10:00,96.39,96.48,96.31,96.42,135732.0,81.0707,81.1464,81.0034,81.0959,135732.0
2019-06-05 12:20:00,96.41,96.5,96.37,96.44,78609.0,81.0875,81.1632,81.0539,81.1127,78609.0
2019-06-05 12:30:00,96.43,96.43,96.16,96.35,56825.0,81.1043,81.1043,80.8772,81.037,56825.0
2019-06-05 12:40:00,96.36,96.46,96.35,96.42,92153.0,81.0455,81.1296,81.037,81.0959,92153.0
2019-06-05 12:50:00,96.42,96.7,96.41,96.64,152723.0,81.0959,81.3314,81.0875,81.281,152723.0
2019-06-05 13:00:00,96.63,96.86,96.63,96.84,75223.0,81.2725,81.466,81.2725,81.4492,75223.0
2019-06-05 13:10:00,96.83,96.83,96.43,96.44,137952.0,81.4408,81.4408,81.1043,81.1127,137952.0
2019-06-05 13:20:00,96.44,96.52,96.39,96.45,66297.0,81.1127,81.18,81.0707,81.1212,66297.0
2019-06-05 13:30:00,96.45,96.53,96.43,96.5,83285.0,81.1212,81.1884,81.1043,81.1632,83285.0
2019-06-05 13:40:00,96.5,96.53,96.45,96.48,92553.0,81.1632,81.1884,81.1212,81.1464,92553.0
2019-06-05 13:50:00,96.47,96.71,96.45,96.56,120293.0,81.138,81.3398,81.1212,81.2137,120293.0
2019-06-05 14:00:00,96.57,96.65,96.55,96.63,65975.0,81.2221,81.2894,81.2053,81.2725,65975.0
2019-06-05 14:10:00,96.63,96.81,96.62,96.73,139452.0,81.2725,81.4239,81.2641,81.3567,139452.0
2019-06-05 14:20:00,96.72,96.73,96.62,96.69,67472.0,81.3482,81.3567,81.2641,81.323,67472.0
2019-06-05 14:30:00,96.68,96.75,96.6,96.66,101862.0,81.3146,81.3735,81.2473,81.2978,101862.0
2019-06-05 14:40:00,96.65,96.66,96.47,96.49,55445.0,81.2894,81.2978,81.138,81.1548,55445.0
2019-06-05 14:50:00,96.47,96.5,96.36,96.42,56197.0,81.138,81.1632,81.0455,81.0959,56197.0
2019-06-05 15:00:00,96.41,96.47,96.36,96.46,92440.0,81.0875,81.138,81.0455,81.1296,92440.0
2019-06-05 15:10:00,96.46,96.56,96.43,96.52,120512.0,81.1296,81.2137,81.1043,81.18,120512.0
2019-06-05 15:20:00,96.52,96.58,96.47,96.52,107732.0,81.18,81.2305,81.138,81.18,107732.0
2019-06-05 15:30:00,96.51,96.54,96.4,96.48,159915.0,81.1716,81.1969,81.0791,81.1464,159915.0
2019-06-05 15:40:00,96.48,96.71,96.43,96.7,212446.0,81.1464,81.3398,81.1043,81.3314,212446.0
2019-06-05 15:50:00,96.7,96.76,96.53,96.58,563280.0,81.3314,81.3819,81.1884,81.2305,563280.0
2019-06-06 09:30:00,96.51,96.55,95.7,96.06,162953.0,81.1716,81.2053,80.4904,80.7931,162953.0
2019-06-06 09:40:00,96.06,96.58,96.01,96.54,117258.0,80.7931,81.2305,80.7511,81.1969,117258.0
2019-06-06 09:50:00,96.55,96.76,96.46,96.74,71651.0,81.2053,81.3819,81.1296,81.3651,71651.0
2019-06-06 10:00:00,96.74,96.9,96.62,96.84,96772.0,81.3651,81.4996,81.2641,81.4492,96772.0
2019-06-06 10:10:00,96.83,96.94,96.54,96.88,103274.0,81.4408,81.5333,81.1969,81.4828,103274.0
2019-06-06 10:20:00,96.88,96.99,96.76,96.81,82144.0,81.4828,81.5753,81.3819,81.4239,82144.0
2019-06-06 10:30:00,96.81,97.0,96.77,96.95,83889.0,81.4239,81.5837,81.3903,81.5417,83889.0
2019-06-06 10:40:00,96.97,97.0,96.58,96.67,68660.0,81.5585,81.5837,81.2305,81.3062,68660.0
2019-06-06 10:50:00,96.67,96.88,96.63,96.8,78567.0,81.3062,81.4828,81.2725,81.4155,78567.0
2019-06-06 11:00:00,96.82,96.97,96.78,96.94,54970.0,81.4323,81.5585,81.3987,81.5333,54970.0
2019-06-06 11:10:00,96.92,96.92,96.74,96.75,72450.0,81.5165,81.5165,81.3651,81.3735,72450.0
2019-06-06 11:20:00,96.75,96.8,96.6,96.76,77768.0,81.3735,81.4155,81.2473,81.3819,77768.0
2019-06-06 11:30:00,96.75,96.84,96.7,96.74,52781.0,81.3735,81.4492,81.3314,81.3651,52781.0
2019-06-06 11:40:00,96.74,96.81,96.55,96.58,56861.0,81.3651,81.4239,81.2053,81.2305,56861.0
2019-06-06 11:50:00,96.58,96.73,96.58,96.69,48526.0,81.2305,81.3567,81.2305,81.323,48526.0
2019-06-06 12:00:00,96.68,96.7,96.57,96.62,59347.0,81.3146,81.3314,81.2221,81.2641,59347.0
2019-06-06 12:10:00,96.62,96.69,96.56,96.67,51180.0,81.2641,81.323,81.2137,81.3062,51180.0
2019-06-06 12:20:00,96.66,96.69,96.6,96.62,42985.0,81.2978,81.323,81.2473,81.2641,42985.0
2019-06-06 12:30:00,96.62,96.67,96.53,96.53,48863.0,81.2641,81.3062,81.1884,81.1884,48863.0
2019-06-06 12:40:00,96.52,96.73,96.5,96.71,41847.0,81.18,81.3567,81.1632,81.3398,41847.0
2019-06-06 12:50:00,96.71,96.73,96.64,96.7,50200.0,81.3398,81.3567,81.281,81.3314,50200.0
2019-06-06 13:00:00,96.7,96.78,96.66,96.7,62762.0,81.3314,81.3987,81.2978,81.3314,62762.0
2019-06-06 13:10:00,96.71,96.73,96.62,96.63,71943.0,81.3398,81.3567,81.2641,81.2725,71943.0
2019-06-06 13:20:00,96.62,96.62,96.48,96.58,65666.0,81.2641,81.2641,81.1464,81.2305,65666.0
2019-06-06 13:30:00,96.59,96.63,96.49,96.52,77952.0,81.2389,81.2725,81.1548,81.18,77952.0
2019-06-06 13:40:00,96.51,96.62,96.49,96.59,158770.0,81.1716,81.2641,81.1548,81.2389,158770.0
2019-06-06 13:50:00,96.58,96.61,96.48,96.51,40024.0,81.2305,81.2557,81.1464,81.1716,40024.0
2019-06-06 14:00:00,96.51,96.61,96.5,96.55,61090.0,81.1716,81.2557,81.1632,81.2053,61090.0
2019-06-06 14:10:00,96.55,96.59,96.51,96.55,82206.0,81.2053,81.2389,81.1716,81.2053,82206.0
2019-06-06 14:20:00,96.55,96.58,96.51,96.54,69339.0,81.2053,81.2305,81.1716,81.1969,69339.0
2019-06-06 14:30:00,96.53,96.74,96.53,96.71,87746.0,81.1884,81.3651,81.1884,81.3398,87746.0
2019-06-06 14:40:00,96.72,96.75,96.66,96.71,48616.0,81.3482,81.3735,81.2978,81.3398,48616.0
2019-06-06 14:50:00,96.7,96.78,96.68,96.73,63946.0,81.3314,81.3987,81.3146,81.3567,63946.0
2019-06-06 15:00:00,96.74,96.94,96.73,96.94,71718.0,81.3651,81.5333,81.3567,81.5333,71718.0
2019-06-06 15:10:00,96.94,96.94,96.82,96.9,54520.0,81.5333,81.5333,81.4323,81.4996,54520.0
2019-06-06 15:20:00,96.9,97.14,96.89,97.11,96630.0,81.4996,81.7015,81.4912,81.6763,96630.0
2019-06-06 15:30:00,97.1,97.23,97.06,97.14,134415.0,81.6678,81.7772,81.6342,81.7015,134415.0
2019-06-06 15:40:00,97.13,97.14,96.88,96.9,155656.0,81.6931,81.7015,81.4828,81.4996,155656.0
2019-06-06 15:50:00,96.9,96.93,96.43,96.51,657618.0,81.4996,81.5249,81.1043,81.1716,657618.0
2019-06-07 09:30:00,97.0,97.37,96.89,97.25,110896.0,81.5837,81.8949,81.4912,81.794,110896.0
2019-06-07 09:40:00,97.27,97.33,96.96,97.09,336432.0,81.8108,81.8613,81.5501,81.6594,336432.0
2019-06-07 09:50:00,97.1,97.25,96.93,97.18,76401.0,81.6678,81.794,81.5249,81.7351,76401.0
2019-06-07 10:00:00,97.17,97.2,96.99,97.05,102787.0,81.7267,81.752,81.5753,81.6258,102787.0
2019-06-07 10:10:00,97.06,97.1,96.94,97.08,85568.0,81.6342,81.6678,81.5333,81.651,85568.0
2019-06-07 10:20:00,97.09,97.19,96.98,97.19,33986.0,81.6594,81.7435,81.5669,81.7435,33986.0
2019-06-07 10:30:00,97.2,97.28,97.09,97.16,65482.0,81.752,81.8192,81.6594,81.7183,65482.0
2019-06-07 10:40:00,97.18,97.29,97.11,97.23,68444.0,81.7351,81.8277,81.6763,81.7772,68444.0
2019-06-07 10:50:00,97.22,97.41,97.2,97.41,98724.0,81.7688,81.9286,81.752,81.9286,98724.0
2019-06-07 11:00:00,97.41,97.47,97.08,97.08,97772.0,81.9286,81.979,81.651,81.651,97772.0
2019-06-07 11:10:00,97.08,97.15,96.95,97.15,103912.0,81.651,81.7099,81.5417,81.7099,103912.0
2019-06-07 11:20:00,97.15,97.18,97.01,97.03,83833.0,81.7099,81.7351,81.5922,81.609,83833.0
2019-06-07 11:30:00,97.02,97.09,96.97,97.04,43007.0,81.6006,81.6594,81.5585,81.6174,43007.0
2019-06-07 11:40:00,97.03,97.11,96.99,97.09,39224.0,81.609,81.6763,81.5753,81.6594,39224.0
2019-06-07 11:50:00,97.08,97.08,96.97,97.05,57437.0,81.651,81.651,81.5585,81.6258,57437.0
2019-06-07 12:00:00,97.04,97.19,96.98,97.18,82684.0,81.6174,81.7435,81.5669,81.7351,82684.0
2019-06-07 12:10:00,97.16,97.26,97.11,97.22,39661.0,81.7183,81.8024,81.6763,81.7688,39661.0
2019-06-07 12:20:00,97.22,97.35,97.21,97.34,41986.0,81.7688,81.8781,81.7604,81.8697,41986.0
2019-06-07 12:30:00,97.34,97.38,97.28,97.31,53122.0,81.8697,81.9033,81.8192,81.8445,53122.0
2019-06-07 12:40:00,97.28,97.35,97.25,97.3,68835.0,81.8192,81.8781,81.794,81.8361,68835.0
2019-06-07 12:50:00,97.31,97.35,97.26,97.32,57172.0,81.8445,81.8781,81.8024,81.8529,57172.0
2019-06-07 13:00:00,97.32,97.4,97.26,97.27,81614.0,81.8529,81.9202,81.8024,81.8108,81614.0
2019-06-07 13:10:00,97.28,97.33,97.23,97.26,91251.0,81.8192,81.8613,81.7772,81.8024,91251.0
2019-06-07 13:20:00,97.28,97.31,97.14,97.2,61090.0,81.8192,81.8445,81.7015,81.752,61090.0
2019-06-07 13:30:00,97.21,97.27,97.19,97.26,62329.0,81.7604,81.8108,81.7435,81.8024,62329.0
2019-06-07 13:40:00,97.25,97.31,97.22,97.28,122333.0,81.794,81.8445,81.7688,81.8192,122333.0
2019-06-07 13:50:00,97.29,97.32,97.24,97.25,123976.0,81.8277,81.8529,81.7856,81.794,123976.0
2019-06-07 14:00:00,97.25,97.28,97.18,97.27,84896.0,81.794,81.8192,81.7351,81.8108,84896.0
2019-06-07 14:10:00,97.26,97.27,97.21,97.23,107713.0,81.8024,81.8108,81.7604,81.7772,107713.0
2019-06-07 14:20:00,97.23,97.4,97.22,97.26,189032.0,81.7772,81.9202,81.7688,81.8024,189032.0
2019-06-07 14:30:00,97.25,97.34,97.21,97.31,57293.0,81.794,81.8697,81.7604,81.8445,57293.0
2019-06-07 14:40:00,97.32,97.32,97.15,97.16,45874.0,81.8529,81.8529,81.7099,81.7183,45874.0
2019-06-07 14:50:00,97.16,97.27,97.09,97.12,48061.0,81.7183,81.8108,81.6594,81.6847,48061.0
2019-06-07 15:00:00,97.11,97.32,97.11,97.29,60751.0,81.6763,81.8529,81.6763,81.8277,60751.0
2019-06-07 15:10:00,97.29,97.35,97.27,97.31,86873.0,81.8277,81.8781,81.8108,81.8445,86873.0
2019-06-07 15:20:00,97.31,97.43,97.29,97.3,86940.0,81.8445,81.9454,81.8277,81.8361,86940.0
2019-06-07 15:30:00,97.29,97.36,97.22,97.3,101319.0,81.8277,81.8865,81.7688,81.8361,101319.0
2019-06-07 15:40:00,97.3,97.31,97.14,97.2,102538.0,81.8361,81.8445,81.7015,81.752,102538.0
2019-06-07 15:50:00,97.2,97.23,96.97,97.1,311175.0,81.752,81.7772,81.5585,81.6678,311175.0
2019-06-10 09:30:00,97.03,97.44,96.82,97.41,236428.0,81.609,81.9538,81.4323,81.9286,236428.0
2019-06-10 09:40:00,97.39,97.74,97.39,97.6,65798.0,81.9118,82.2061,81.9118,82.0884,65798.0
2019-06-10 09:50:00,97.58,97.58,97.23,97.38,101988.0,82.0716,82.0716,81.7772,81.9033,101988.0
2019-06-10 10:00:00,97.37,97.43,97.22,97.41,66778.0,81.8949,81.9454,81.7688,81.9286,66778.0
2019-06-10 10:10:00,97.38,97.38,97.08,97.27,82062.0,81.9033,81.9033,81.651,81.8108,82062.0
2019-06-10 10:20:00,97.26,97.28,97.05,97.16,57669.0,81.8024,81.8192,81.6258,81.7183,57669.0
2019-06-10 10:30:00,97.17,97.31,97.11,97.26,45243.0,81.7267,81.8445,81.6763,81.8024,45243.0
2019-06-10 10:40:00,97.25,97.26,97.1,97.12,50972.0,81.794,81.8024,81.6678,81.6847,50972.0
2019-06-10 10:50:00,97.12,97.19,96.94,96.96,62283.0,81.6847,81.7435,81.5333,81.5501,62283.0
2019-06-10 11:00:00,96.96,97.15,96.95,97.14,45775.0,81.5501,81.7099,81.5417,81.7015,45775.0
2019-06-10 11:10:00,97.14,97.2,96.96,96.96,61655.0,81.7015,81.752,81.5501,81.5501,61655.0
2019-06-10 11:20:00,96.96,97.21,96.88,97.19,70090.0,81.5501,81.7604,81.4828,81.7435,70090.0
2019-06-10 11:30:00,97.18,97.39,97.18,97.39,80417.0,81.7351,81.9118,81.7351,81.9118,80417.0
2019-06-10 11:40:00,97.38,97.42,97.31,97.35,69036.0,81.9033,81.937,81.8445,81.8781,69036.0
2019-06-10 11:50:00,97.35,97.37,97.25,97.33,40398.0,81.8781,81.8949,81.794,81.8613,40398.0
2019-06-10 12:00:00,97.33,97.35,97.21,97.32,32346.0,81.8613,81.8781,81.7604,81.8529,32346.0
2019-06-10 12:10:00,97.35,97.49,97.31,97.43,66146.0,81.8781,81.9959,81.8445,81.9454,66146.0
2019-06-10 12:20:00,97.43,97.65,97.43,97.64,70246.0,81.9454,82.1304,81.9454,82.122,70246.0
2019-06-10 12:30:00,97.65,97.68,97.58,97.62,57782.0,82.1304,82.1557,82.0716,82.1052,57782.0
2019-06-10 12:40:00,97.63,97.64,97.53,97.55,57744.0,82.1136,82.122,82.0295,82.0463,57744.0
2019-06-10 12:50:00,97.56,97.56,97.45,97.51,145313.0,82.0547,82.0547,81.9622,82.0127,145313.0
2019-06-10 13:00:00,97.5,97.58,97.48,97.52,65892.0,82.0043,82.0716,81.9875,82.0211,65892.0
2019-06-10 13:10:00,97.52,97.6,97.5,97.55,77555.0,82.0211,82.0884,82.0043,82.0463,77555.0
2019-06-10 13:20:00,97.55,97.66,97.51,97.59,76263.0,82.0463,82.1388,82.0127,82.08,76263.0
2019-06-10 13:30:00,97.58,97.67,97.53,97.63,102716.0,82.0716,82.1473,82.0295,82.1136,102716.0
2019-06-10 13:40:00,97.63,97.63,97.49,97.51,43882.0,82.1136,82.1136,81.9959,82.0127,43882.0
2019-06-10 13:50:00,97.5,97.56,97.45,97.45,34133.0,82.0043,82.0547,81.9622,81.9622,34133.0
2019-06-10 14:00:00,97.45,97.49,97.36,97.47,30612.0,81.9622,81.9959,81.8865,81.979,30612.0
2019-06-10 14:10:00,97.47,97.49,97.39,97.48,38173.0,81.979,81.9959,81.9118,81.9875,38173.0
2019-06-10 14:20:00,97.49,97.58,97.45,97.57,45698.0,81.9959,82.0716,81.9622,82.0632,45698.0
2019-06-10 14:30:00,97.55,97.67,97.49,97.57,61889.0,82.0463,82.1473,81.9959,82.0632,61889.0
2019-06-10 14:40:00,97.58,97.77,97.58,97.69,138298.0,82.0716,82.2314,82.0716,82.1641,138298.0
2019-06-10 14:50:00,97.68,97.75,97.64,97.74,44239.0,82.1557,82.2145,82.122,82.2061,44239.0
2019-06-10 15:00:00,97.74,97.82,97.73,97.79,65130.0,82.2061,82.2734,82.1977,82.2482,65130.0
2019-06-10 15:10:00,97.78,97.81,97.7,97.75,52741.0,82.2398,82.265,82.1725,82.2145,52741.0
2019-06-10 15:20:00,97.75,97.78,97.57,97.62,67297.0,82.2145,82.2398,82.0632,82.1052,67297.0
2019-06-10 15:30:00,97.62,97.78,97.58,97.69,57845.0,82.1052,82.2398,82.0716,82.1641,57845.0
2019-06-10 15:40:00,97.69,97.79,97.68,97.74,157129.0,82.1641,82.2482,82.1557,82.2061,157129.0
2019-06-10 15:50:00,97.74,97.83,97.7,97.73,410446.0,82.2061,82.2818,82.1725,82.1977,410446.0
2019-06-11 09:30:00,98.0,98.74,97.9,98.31,248107.0,82.4248,83.0472,82.3407,82.6855,248107.0
2019-06-11 09:40:00,98.37,98.41,98.03,98.1,125527.0,82.736,82.7697,82.45,82.5089,125527.0
2019-06-11 09:50:00,98.12,98.13,97.78,97.8,92990.0,82.5257,82.5342,82.2398,82.2566,92990.0
2019-06-11 10:00:00,97.81,97.88,97.63,97.67,51540.0,82.265,82.3239,82.1136,82.1473,51540.0
2019-06-11 10:10:00,97.67,97.7,97.38,97.43,61986.0,82.1473,82.1725,81.9033,81.9454,61986.0
2019-06-11 10:20:00,97.44,97.59,97.38,97.59,77229.0,81.9538,82.08,81.9033,82.08,77229.0
2019-06-11 10:30:00,97.62,97.63,97.3,97.49,62892.0,82.1052,82.1136,81.8361,81.9959,62892.0
2019-06-11 10:40:00,97.48,97.52,97.3,97.38,93789.0,81.9875,82.0211,81.8361,81.9033,93789.0
2019-06-11 10:50:00,97.39,97.47,97.26,97.41,60401.0,81.9118,81.979,81.8024,81.9286,60401.0
2019-06-11 11:00:00,97.41,97.45,97.2,97.42,42910.0,81.9286,81.9622,81.752,81.937,42910.0
2019-06-11 11:10:00,97.43,97.52,97.4,97.49,81896.0,81.9454,82.0211,81.9202,81.9959,81896.0
2019-06-11 11:20:00,97.49,97.53,97.42,97.47,37344.0,81.9959,82.0295,81.937,81.979,37344.0
2019-06-11 11:30:00,97.48,97.51,97.39,97.43,44937.0,81.9875,82.0127,81.9118,81.9454,44937.0
2019-06-11 11:40:00,97.45,97.45,97.35,97.41,36138.0,81.9622,81.9622,81.8781,81.9286,36138.0
2019-06-11 11:50:00,97.43,97.52,97.42,97.46,49130.0,81.9454,82.0211,81.937,81.9706,49130.0
2019-06-11 12:00:00,97.46,97.47,97.22,97.35,31551.0,81.9706,81.979,81.7688,81.8781,31551.0
2019-06-11 12:10:00,97.35,97.35,97.14,97.16,41410.0,81.8781,81.8781,81.7015,81.7183,41410.0
2019-06-11 12:20:00,97.16,97.34,97.16,97.3,37488.0,81.7183,81.8697,81.7183,81.8361,37488.0
2019-06-11 12:30:00,97.3,97.35,97.25,97.25,39981.0,81.8361,81.8781,81.794,81.794,39981.0
2019-06-11 12:40:00,97.26,97.36,97.25,97.29,31811.0,81.8024,81.8865,81.794,81.8277,31811.0
2019-06-11 12:50:00,97.29,97.34,97.2,97.23,29450.0,81.8277,81.8697,81.752,81.7772,29450.0
2019-06-11 13:00:00,97.22,97.3,97.21,97.3,31749.0,81.7688,81.8361,81.7604,81.8361,31749.0
2019-06-11 13:10:00,97.29,97.4,97.21,97.36,28322.0,81.8277,81.9202,81.7604,81.8865,28322.0
2019-06-11 13:20:00,97.36,97.41,97.32,97.4,31280.0,81.8865,81.9286,81.8529,81.9202,31280.0
2019-06-11 13:30:00,97.38,97.43,97.33,97.43,30960.0,81.9033,81.9454,81.8613,81.9454,30960.0
2019-06-11 13:40:00,97.45,97.47,97.39,97.43,28919.0,81.9622,81.979,81.9118,81.9454,28919.0
2019-06-11 13:50:00,97.43,97.53,97.39,97.5,256741.0,81.9454,82.0295,81.9118,82.0043,256741.0
2019-06-11 14:00:00,97.5,97.53,97.37,97.41,51629.0,82.0043,82.0295,81.8949,81.9286,51629.0
2019-06-11 14:10:00,97.41,97.46,97.35,97.39,64059.0,81.9286,81.9706,81.8781,81.9118,64059.0
2019-06-11 14:20:00,97.39,97.44,97.36,97.42,61646.0,81.9118,81.9538,81.8865,81.937,61646.0
2019-06-11 14:30:00,97.42,97.48,97.39,97.46,56586.0,81.937,81.9875,81.9118,81.9706,56586.0
2019-06-11 14:40:00,97.44,97.46,97.33,97.41,74887.0,81.9538,81.9706,81.8613,81.9286,74887.0
2019-06-11 14:50:00,97.41,97.49,97.4,97.45,33673.0,81.9286,81.9959,81.9202,81.9622,33673.0
2019-06-11 15:00:00,97.46,97.58,97.39,97.58,123407.0,81.9706,82.0716,81.9118,82.0716,123407.0
2019-06-11 15:10:00,97.58,97.62,97.51,97.52,69199.0,82.0716,82.1052,82.0127,82.0211,69199.0
2019-06-11 15:20:00,97.52,97.55,97.47,97.55,71725.0,82.0211,82.0463,81.979,82.0463,71725.0
2019-06-11 15:30:00,97.54,97.6,97.49,97.59,68788.0,82.0379,82.0884,81.9959,82.08,68788.0
2019-06-11 15:40:00,97.59,97.61,97.49,97.53,209932.0,82.08,82.0968,81.9959,82.0295,209932.0
2019-06-11 15:50:00,97.51,97.61,97.46,97.57,204335.0,82.0127,82.0968,81.9706,82.0632,204335.0
2019-06-12 09:30:00,97.53,97.98,97.37,97.97,184569.0,82.0295,82.408,81.8949,82.3996,184569.0
2019-06-12 09:40:00,97.94,97.96,97.55,97.77,72232.0,82.3743,82.3912,82.0463,82.2314,72232.0
2019-06-12 09:50:00,97.78,97.78,97.51,97.59,60870.0,82.2398,82.2398,82.0127,82.08,60870.0
2019-06-12 10:00:00,97.59,97.74,97.44,97.51,61186.0,82.08,82.2061,81.9538,82.0127,61186.0
2019-06-12 10:10:00,97.48,97.52,97.33,97.34,34212.0,81.9875,82.0211,81.8613,81.8697,34212.0
2019-06-12 10:20:00,97.34,97.42,97.21,97.29,34665.0,81.8697,81.937,81.7604,81.8277,34665.0
2019-06-12 10:30:00,97.29,97.54,97.29,97.47,49585.0,81.8277,82.0379,81.8277,81.979,49585.0
2019-06-12 10:40:00,97.47,97.48,97.31,97.45,43550.0,81.979,81.9875,81.8445,81.9622,43550.0
2019-06-12 10:50:00,97.45,97.5,97.4,97.45,58638.0,81.9622,82.0043,81.9202,81.9622,58638.0
2019-06-12 11:00:00,97.44,97.53,97.43,97.48,75634.0,81.9538,82.0295,81.9454,81.9875,75634.0
2019-06-12 11:10:00,97.46,97.49,97.22,97.29,58360.0,81.9706,81.9959,81.7688,81.8277,58360.0
2019-06-12 11:20:00,97.3,97.4,97.19,97.4,45914.0,81.8361,81.9202,81.7435,81.9202,45914.0
2019-06-12 11:30:00,97.39,97.48,97.33,97.38,38151.0,81.9118,81.9875,81.8613,81.9033,38151.0
2019-06-12 11:40:00,97.35,97.4,97.32,97.38,44948.0,81.8781,81.9202,81.8529,81.9033,44948.0
2019-06-12 11:50:00,97.38,97.45,97.36,97.39,33112.0,81.9033,81.9622,81.8865,81.9118,33112.0
2019-06-12 12:00:00,97.39,97.49,97.39,97.48,32594.0,81.9118,81.9959,81.9118,81.9875,32594.0
2019-06-12 12:10:00,97.49,97.51,97.39,97.47,23937.0,81.9959,82.0127,81.9118,81.979,23937.0
2019-06-12 12:20:00,97.46,97.51,97.41,97.51,27749.0,81.9706,82.0127,81.9286,82.0127,27749.0
2019-06-12 12:30:00,97.52,97.57,97.44,97.45,23089.0,82.0211,82.0632,81.9538,81.9622,23089.0
2019-06-12 12:40:00,97.46,97.57,97.44,97.57,21624.0,81.9706,82.0632,81.9538,82.0632,21624.0
2019-06-12 12:50:00,97.55,97.57,97.47,97.51,57393.0,82.0463,82.0632,81.979,82.0127,57393.0
2019-06-12 13:00:00,97.51,97.64,97.47,97.64,29849.0,82.0127,82.122,81.979,82.122,29849.0
2019-06-12 13:10:00,97.63,97.64,97.54,97.56,18110.0,82.1136,82.122,82.0379,82.0547,18110.0
2019-06-12 13:20:00,97.58,97.64,97.56,97.64,88399.0,82.0716,82.122,82.0547,82.122,88399.0
2019-06-12 13:30:00,97.64,97.65,97.58,97.58,41237.0,82.122,82.1304,82.0716,82.0716,41237.0
2019-06-12 13:40:00,97.58,97.59,97.38,97.51,166823.0,82.0716,82.08,81.9033,82.0127,166823.0
2019-06-12 13:50:00,97.52,97.52,97.44,97.47,50120.0,82.0211,82.0211,81.9538,81.979,50120.0
2019-06-12 14:00:00,97.46,97.52,97.4,97.42,56009.0,81.9706,82.0211,81.9202,81.937,56009.0
2019-06-12 14:10:00,97.42,97.43,97.37,97.41,37453.0,81.937,81.9454,81.8949,81.9286,37453.0
2019-06-12 14:20:00,97.41,97.51,97.41,97.44,29397.0,81.9286,82.0127,81.9286,81.9538,29397.0
2019-06-12 14:30:00,97.44,97.49,97.43,97.45,47862.0,81.9538,81.9959,81.9454,81.9622,47862.0
2019-06-12 14:40:00,97.45,97.49,97.43,97.44,45355.0,81.9622,81.9959,81.9454,81.9538,45355.0
2019-06-12 14:50:00,97.43,97.49,97.41,97.46,46648.0,81.9454,81.9959,81.9286,81.9706,46648.0
2019-06-12 15:00:00,97.47,97.56,97.41,97.54,41946.0,81.979,82.0547,81.9286,82.0379,41946.0
2019-06-12 15:10:00,97.55,97.55,97.44,97.48,37592.0,82.0463,82.0463,81.9538,81.9875,37592.0
2019-06-12 15:20:00,97.48,97.55,97.47,97.55,60340.0,81.9875,82.0463,81.979,82.0463,60340.0
2019-06-12 15:30:00,97.54,97.55,97.47,97.5,57142.0,82.0379,82.0463,81.979,82.0043,57142.0
2019-06-12 15:40:00,97.5,97.56,97.44,97.47,84368.0,82.0043,82.0547,81.9538,81.979,84368.0
2019-06-12 15:50:00,97.48,97.59,97.46,97.55,203893.0,81.9875,82.08,81.9706,82.0463,203893.0
2019-06-13 09:30:00,97.5,97.77,97.32,97.59,76682.0,82.0043,82.2314,81.8529,82.08,76682.0
2019-06-13 09:40:00,97.55,97.64,97.39,97.57,49510.0,82.0463,82.122,81.9118,82.0632,49510.0
2019-06-13 09:50:00,97.55,97.56,97.39,97.52,55805.0,82.0463,82.0547,81.9118,82.0211,55805.0
2019-06-13 10:00:00,97.5,97.51,97.13,97.19,40338.0,82.0043,82.0127,81.6931,81.7435,40338.0
2019-06-13 10:10:00,97.18,97.33,97.1,97.26,42827.0,81.7351,81.8613,81.6678,81.8024,42827.0
2019-06-13 10:20:00,97.25,97.45,97.19,97.43,29864.0,81.794,81.9622,81.7435,81.9454,29864.0
2019-06-13 10:30:00,97.45,97.46,97.23,97.3,33815.0,81.9622,81.9706,81.7772,81.8361,33815.0
2019-06-13 10:40:00,97.3,97.31,97.19,97.2,32649.0,81.8361,81.8445,81.7435,81.752,32649.0
2019-06-13 10:50:00,97.2,97.26,97.09,97.1,31989.0,81.752,81.8024,81.6594,81.6678,31989.0
2019-06-13 11:00:00,97.11,97.22,97.09,97.13,42488.0,81.6763,81.7688,81.6594,81.6931,42488.0
2019-06-13 11:10:00,97.15,97.23,97.11,97.19,34013.0,81.7099,81.7772,81.6763,81.7435,34013.0
2019-06-13 11:20:00,97.17,97.4,97.17,97.26,48187.0,81.7267,81.9202,81.7267,81.8024,48187.0
2019-06-13 11:30:00,97.26,97.33,97.23,97.33,37653.0,81.8024,81.8613,81.7772,81.8613,37653.0
2019-06-13 11:40:00,97.34,97.38,97.28,97.32,35096.0,81.8697,81.9033,81.8192,81.8529,35096.0
2019-06-13 11:50:00,97.32,97.34,97.27,97.34,44594.0,81.8529,81.8697,81.8108,81.8697,44594.0
2019-06-13 12:00:00,97.35,97.39,97.29,97.31,71215.0,81.8781,81.9118,81.8277,81.8445,71215.0
2019-06-13 12:10:00,97.31,97.4,97.3,97.4,35994.0,81.8445,81.9202,81.8361,81.9202,35994.0
2019-06-13 12:20:00,97.4,97.41,97.18,97.22,54665.0,81.9202,81.9286,81.7351,81.7688,54665.0
2019-06-13 12:30:00,97.21,97.38,97.21,97.34,18143.0,81.7604,81.9033,81.7604,81.8697,18143.0
2019-06-13 12:40:00,97.33,97.46,97.32,97.4,29461.0,81.8613,81.9706,81.8529,81.9202,29461.0
2019-06-13 12:50:00,97.4,97.49,97.39,97.47,25405.0,81.9202,81.9959,81.9118,81.979,25405.0
2019-06-13 13:00:00,97.47,97.53,97.46,97.47,29106.0,81.979,82.0295,81.9706,81.979,29106.0
2019-06-13 13:10:00,97.47,97.48,97.38,97.4,51934.0,81.979,81.9875,81.9033,81.9202,51934.0
2019-06-13 13:20:00,97.39,97.41,97.35,97.38,35676.0,81.9118,81.9286,81.8781,81.9033,35676.0
2019-06-13 13:30:00,97.38,97.39,97.26,97.3,85835.0,81.9033,81.9118,81.8024,81.8361,85835.0
2019-06-13 13:40:00,97.3,97.3,97.22,97.28,32207.0,81.8361,81.8361,81.7688,81.8192,32207.0
2019-06-13 13:50:00,97.27,97.28,97.13,97.16,76383.0,81.8108,81.8192,81.6931,81.7183,76383.0
2019-06-13 14:00:00,97.16,97.17,97.1,97.1,25066.0,81.7183,81.7267,81.6678,81.6678,25066.0
2019-06-13 14:10:00,97.12,97.15,97.03,97.08,35493.0,81.6847,81.7099,81.609,81.651,35493.0
2019-06-13 14:20:00,97.08,97.21,97.07,97.12,78885.0,81.651,81.7604,81.6426,81.6847,78885.0
2019-06-13 14:30:00,97.12,97.13,96.98,97.05,47250.0,81.6847,81.6931,81.5669,81.6258,47250.0
2019-06-13 14:40:00,97.05,97.13,97.0,97.13,36407.0,81.6258,81.6931,81.5837,81.6931,36407.0
2019-06-13 14:50:00,97.12,97.16,97.09,97.14,33109.0,81.6847,81.7183,81.6594,81.7015,33109.0
2019-06-13 15:00:00,97.13,97.14,97.01,97.05,43654.0,81.6931,81.7015,81.5922,81.6258,43654.0
2019-06-13 15:10:00,97.05,97.1,97.01,97.04,36012.0,81.6258,81.6678,81.5922,81.6174,36012.0
2019-06-13 15:20:00,97.05,97.17,97.05,97.17,37279.0,81.6258,81.7267,81.6258,81.7267,37279.0
2019-06-13 15:30:00,97.16,97.3,97.13,97.27,88425.0,81.7183,81.8361,81.6931,81.8108,88425.0
2019-06-13 15:40:00,97.28,97.32,97.22,97.22,61508.0,81.8192,81.8529,81.7688,81.7688,61508.0
2019-06-13 15:50:00,97.23,97.52,97.2,97.47,396573.0,81.7772,82.0211,81.752,81.979,396573.0
2019-06-14 09:30:00,97.6,97.77,97.44,97.57,102393.0,82.0884,82.2314,81.9538,82.0632,102393.0
2019-06-14 09:40:00,97.57,97.68,97.37,97.46,39778.0,82.0632,82.1557,81.8949,81.9706,39778.0
2019-06-14 09:50:00,97.45,98.16,97.44,98.15,87012.0,81.9622,82.5594,81.9538,82.551,87012.0
2019-06-14 10:00:00,98.07,98.09,97.75,97.91,53928.0,82.4837,82.5005,82.2145,82.3491,53928.0
2019-06-14 10:10:00,97.93,97.94,97.72,97.87,40194.0,82.3659,82.3743,82.1893,82.3155,40194.0
2019-06-14 10:20:00,97.87,98.0,97.83,97.85,45043.0,82.3155,82.4248,82.2818,82.2987,45043.0
2019-06-14 10:30:00,97.84,97.91,97.8,97.83,57767.0,82.2902,82.3491,82.2566,82.2818,57767.0
2019-06-14 10:40:00,97.81,97.91,97.81,97.91,44114.0,82.265,82.3491,82.265,82.3491,44114.0
2019-06-14 10:50:00,97.9,97.92,97.75,97.83,33151.0,82.3407,82.3575,82.2145,82.2818,33151.0
2019-06-14 11:00:00,97.84,97.92,97.75,97.78,44123.0,82.2902,82.3575,82.2145,82.2398,44123.0
2019-06-14 11:10:00,97.73,97.75,97.64,97.68,32609.0,82.1977,82.2145,82.122,82.1557,32609.0
2019-06-14 11:20:00,97.68,97.71,97.59,97.7,57650.0,82.1557,82.1809,82.08,82.1725,57650.0
2019-06-14 11:30:00,97.7,97.83,97.69,97.77,42306.0,82.1725,82.2818,82.1641,82.2314,42306.0
2019-06-14 11:40:00,97.77,97.77,97.62,97.71,26976.0,82.2314,82.2314,82.1052,82.1809,26976.0
2019-06-14 11:50:00,97.71,97.79,97.65,97.68,42367.0,82.1809,82.2482,82.1304,82.1557,42367.0
2019-06-14 12:00:00,97.68,97.72,97.51,97.57,36132.0,82.1557,82.1893,82.0127,82.0632,36132.0
2019-06-14 12:10:00,97.57,97.63,97.56,97.57,20721.0,82.0632,82.1136,82.0547,82.0632,20721.0
2019-06-14 12:20:00,97.57,97.58,97.46,97.5,32768.0,82.0632,82.0716,81.9706,82.0043,32768.0
2019-06-14 12:30:00,97.49,97.61,97.46,97.59,37992.0,81.9959,82.0968,81.9706,82.08,37992.0
2019-06-14 12:40:00,97.59,97.6,97.49,97.52,24886.0,82.08,82.0884,81.9959,82.0211,24886.0
2019-06-14 12:50:00,97.54,97.59,97.52,97.55,26772.0,82.0379,82.08,82.0211,82.0463,26772.0
2019-06-14 13:00:00,97.56,97.58,97.52,97.53,19081.0,82.0547,82.0716,82.0211,82.0295,19081.0
2019-06-14 13:10:00,97.53,97.53,97.46,97.49,21156.0,82.0295,82.0295,81.9706,81.9959,21156.0
2019-06-14 13:20:00,97.49,97.52,97.44,97.49,28393.0,81.9959,82.0211,81.9538,81.9959,28393.0
2019-06-14 13:30:00,97.5,97.57,97.48,97.56,29882.0,82.0043,82.0632,81.9875,82.0547,29882.0
2019-06-14 13:40:00,97.55,97.62,97.51,97.62,39033.0,82.0463,82.1052,82.0127,82.1052,39033.0
2019-06-14 13:50:00,97.62,97.63,97.53,97.55,65919.0,82.1052,82.1136,82.0295,82.0463,65919.0
2019-06-14 14:00:00,97.55,97.6,97.54,97.57,31962.0,82.0463,82.0884,82.0379,82.0632,31962.0
2019-06-14 14:10:00,97.56,97.61,97.55,97.59,54009.0,82.0547,82.0968,82.0463,82.08,54009.0
2019-06-14 14:20:00,97.59,97.63,97.55,97.63,28989.0,82.08,82.1136,82.0463,82.1136,28989.0
2019-06-14 14:30:00,97.63,97.71,97.58,97.68,39694.0,82.1136,82.1809,82.0716,82.1557,39694.0
2019-06-14 14:40:00,97.68,97.7,97.58,97.59,42894.0,82.1557,82.1725,82.0716,82.08,42894.0
2019-06-14 14:50:00,97.6,97.62,97.5,97.55,77115.0,82.0884,82.1052,82.0043,82.0463,77115.0
2019-06-14 15:00:00,97.54,97.62,97.51,97.59,52128.0,82.0379,82.1052,82.0127,82.08,52128.0
2019-06-14 15:10:00,97.6,97.62,97.54,97.59,62349.0,82.0884,82.1052,82.0379,82.08,62349.0
2019-06-14 15:20:00,97.59,97.68,97.57,97.66,52821.0,82.08,82.1557,82.0632,82.1388,52821.0
2019-06-14 15:30:00,97.66,97.69,97.59,97.61,98873.0,82.1388,82.1641,82.08,82.0968,98873.0
2019-06-14 15:40:00,97.6,97.64,97.54,97.57,101442.0,82.0884,82.122,82.0379,82.0632,101442.0
2019-06-14 15:50:00,97.57,97.71,97.5,97.5,210072.0,82.0632,82.1809,82.0043,82.0043,210072.0
2019-06-17 09:30:00,97.51,97.72,97.3,97.59,120742.0,82.0127,82.1893,81.8361,82.08,120742.0
2019-06-17 09:40:00,97.59,97.7,97.48,97.57,26240.0,82.08,82.1725,81.9875,82.0632,26240.0
2019-06-17 09:50:00,97.58,97.75,97.43,97.49,38902.0,82.0716,82.2145,81.9454,81.9959,38902.0
2019-06-17 10:00:00,97.48,97.53,97.27,97.28,32787.0,81.9875,82.0295,81.8108,81.8192,32787.0
2019-06-17 10:10:00,97.29,97.45,97.26,97.31,22807.0,81.8277,81.9622,81.8024,81.8445,22807.0
2019-06-17 10:20:00,97.31,97.63,97.3,97.53,29355.0,81.8445,82.1136,81.8361,82.0295,29355.0
2019-06-17 10:30:00,97.55,97.55,97.23,97.28,52246.0,82.0463,82.0463,81.7772,81.8192,52246.0
2019-06-17 10:40:00,97.29,97.34,97.09,97.09,36494.0,81.8277,81.8697,81.6594,81.6594,36494.0
2019-06-17 10:50:00,97.09,97.24,97.05,97.16,74394.0,81.6594,81.7856,81.6258,81.7183,74394.0
2019-06-17 11:00:00,97.16,97.28,97.07,97.22,35323.0,81.7183,81.8192,81.6426,81.7688,35323.0
2019-06-17 11:10:00,97.21,97.46,97.21,97.36,56542.0,81.7604,81.9706,81.7604,81.8865,56542.0
2019-06-17 11:20:00,97.37,97.43,97.3,97.31,32584.0,81.8949,81.9454,81.8361,81.8445,32584.0
2019-06-17 11:30:00,97.3,97.35,97.24,97.3,28969.0,81.8361,81.8781,81.7856,81.8361,28969.0
2019-06-17 11:40:00,97.31,97.32,97.23,97.25,37309.0,81.8445,81.8529,81.7772,81.794,37309.0
2019-06-17 11:50:00,97.26,97.28,97.12,97.12,64189.0,81.8024,81.8192,81.6847,81.6847,64189.0
2019-06-17 12:00:00,97.13,97.38,97.12,97.38,37801.0,81.6931,81.9033,81.6847,81.9033,37801.0
2019-06-17 12:10:00,97.37,97.44,97.33,97.33,23823.0,81.8949,81.9538,81.8613,81.8613,23823.0
2019-06-17 12:20:00,97.33,97.39,97.3,97.33,27974.0,81.8613,81.9118,81.8361,81.8613,27974.0
2019-06-17 12:30:00,97.33,97.43,97.31,97.41,19372.0,81.8613,81.9454,81.8445,81.9286,19372.0
2019-06-17 12:40:00,97.41,97.42,97.36,97.39,23428.0,81.9286,81.937,81.8865,81.9118,23428.0
2019-06-17 12:50:00,97.4,97.44,97.36,97.43,22833.0,81.9202,81.9538,81.8865,81.9454,22833.0
2019-06-17 13:00:00,97.43,97.48,97.42,97.42,21264.0,81.9454,81.9875,81.937,81.937,21264.0
2019-06-17 13:10:00,97.42,97.45,97.37,97.42,18647.0,81.937,81.9622,81.8949,81.937,18647.0
2019-06-17 13:20:00,97.42,97.43,97.37,97.39,26934.0,81.937,81.9454,81.8949,81.9118,26934.0
2019-06-17 13:30:00,97.39,97.54,97.37,97.54,30130.0,81.9118,82.0379,81.8949,82.0379,30130.0
2019-06-17 13:40:00,97.54,97.56,97.51,97.56,18632.0,82.0379,82.0547,82.0127,82.0547,18632.0
2019-06-17 13:50:00,97.55,97.57,97.51,97.53,18283.0,82.0463,82.0632,82.0127,82.0295,18283.0
2019-06-17 14:00:00,97.52,97.54,97.45,97.51,83173.0,82.0211,82.0379,81.9622,82.0127,83173.0
2019-06-17 14:10:00,97.5,97.56,97.47,97.52,30747.0,82.0043,82.0547,81.979,82.0211,30747.0
2019-06-17 14:20:00,97.51,97.52,97.44,97.45,104707.0,82.0127,82.0211,81.9538,81.9622,104707.0
2019-06-17 14:30:00,97.44,97.5,97.37,97.48,43759.0,81.9538,82.0043,81.8949,81.9875,43759.0
2019-06-17 14:40:00,97.47,97.55,97.44,97.48,38545.0,81.979,82.0463,81.9538,81.9875,38545.0
2019-06-17 14:50:00,97.49,97.49,97.39,97.39,45614.0,81.9959,81.9959,81.9118,81.9118,45614.0
2019-06-17 15:00:00,97.39,97.43,97.34,97.43,46964.0,81.9118,81.9454,81.8697,81.9454,46964.0
2019-06-17 15:10:00,97.43,97.44,97.23,97.4,87804.0,81.9454,81.9538,81.7772,81.9202,87804.0
2019-06-17 15:20:00,97.39,97.43,97.32,97.4,38897.0,81.9118,81.9454,81.8529,81.9202,38897.0
2019-06-17 15:30:00,97.39,97.45,97.37,97.41,66363.0,81.9118,81.9622,81.8949,81.9286,66363.0
2019-06-17 15:40:00,97.41,97.46,97.35,97.35,96629.0,81.9286,81.9706,81.8781,81.8781,96629.0
2019-06-17 15:50:00,97.36,97.41,97.25,97.31,218948.0,81.8865,81.9286,81.794,81.8445,218948.0
2019-06-18 09:30:00,97.82,97.97,97.46,97.82,135325.0,82.2734,82.3996,81.9706,82.2734,135325.0
2019-06-18 09:40:00,97.81,98.09,97.62,97.81,80973.0,82.265,82.5005,82.1052,82.265,80973.0
2019-06-18 09:50:00,97.78,97.78,97.45,97.6,51493.0,82.2398,82.2398,81.9622,82.0884,51493.0
2019-06-18 10:00:00,97.6,97.84,97.55,97.55,69474.0,82.0884,82.2902,82.0463,82.0463,69474.0
2019-06-18 10:10:00,97.56,97.71,97.56,97.7,48530.0,82.0547,82.1809,82.0547,82.1725,48530.0
2019-06-18 10:20:00,97.73,97.86,97.71,97.76,33706.0,82.1977,82.3071,82.1809,82.223,33706.0
2019-06-18 10:30:00,97.77,97.9,97.76,97.85,33033.0,82.2314,82.3407,82.223,82.2987,33033.0
2019-06-18 10:40:00,97.87,97.9,97.79,97.85,28413.0,82.3155,82.3407,82.2482,82.2987,28413.0
2019-06-18 10:50:00,97.87,97.99,97.81,97.94,31049.0,82.3155,82.4164,82.265,82.3743,31049.0
2019-06-18 11:00:00,97.95,98.04,97.95,98.04,47096.0,82.3828,82.4585,82.3828,82.4585,47096.0
2019-06-18 11:10:00,98.05,98.07,97.95,98.01,45302.0,82.4669,82.4837,82.3828,82.4332,45302.0
2019-06-18 11:20:00,98.0,98.04,97.8,97.93,74584.0,82.4248,82.4585,82.2566,82.3659,74584.0
2019-06-18 11:30:00,97.93,97.99,97.84,97.94,75317.0,82.3659,82.4164,82.2902,82.3743,75317.0
2019-06-18 11:40:00,97.95,98.06,97.92,98.03,53280.0,82.3828,82.4753,82.3575,82.45,53280.0
2019-06-18 11:50:00,98.04,98.11,98.03,98.06,39555.0,82.4585,82.5173,82.45,82.4753,39555.0
2019-06-18 12:00:00,98.06,98.14,97.99,98.09,66508.0,82.4753,82.5426,82.4164,82.5005,66508.0
2019-06-18 12:10:00,98.09,98.32,98.09,98.2,67558.0,82.5005,82.694,82.5005,82.593,67558.0
2019-06-18 12:20:00,98.21,98.35,98.2,98.3,48253.0,82.6014,82.7192,82.593,82.6771,48253.0
2019-06-18 12:30:00,98.3,98.3,98.2,98.23,43173.0,82.6771,82.6771,82.593,82.6183,43173.0
2019-06-18 12:40:00,98.22,98.31,98.22,98.27,45980.0,82.6098,82.6855,82.6098,82.6519,45980.0
2019-06-18 12:50:00,98.27,98.35,98.22,98.28,39167.0,82.6519,82.7192,82.6098,82.6603,39167.0
2019-06-18 13:00:00,98.28,98.39,98.24,98.34,56746.0,82.6603,82.7528,82.6267,82.7108,56746.0
2019-06-18 13:10:00,98.34,98.34,98.04,98.05,58204.0,82.7108,82.7108,82.4585,82.4669,58204.0
2019-06-18 13:20:00,98.03,98.05,97.99,98.0,57895.0,82.45,82.4669,82.4164,82.4248,57895.0
2019-06-18 13:30:00,98.01,98.03,97.88,97.88,56104.0,82.4332,82.45,82.3239,82.3239,56104.0
2019-06-18 13:40:00,97.87,97.89,97.8,97.81,41219.0,82.3155,82.3323,82.2566,82.265,41219.0
2019-06-18 13:50:00,97.81,97.82,97.68,97.71,41021.0,82.265,82.2734,82.1557,82.1809,41021.0
2019-06-18 14:00:00,97.71,97.94,97.7,97.92,36627.0,82.1809,82.3743,82.1725,82.3575,36627.0
2019-06-18 14:10:00,97.91,98.0,97.85,97.9,74375.0,82.3491,82.4248,82.2987,82.3407,74375.0
2019-06-18 14:20:00,97.9,98.03,97.88,97.95,44402.0,82.3407,82.45,82.3239,82.3828,44402.0
2019-06-18 14:30:00,97.95,98.09,97.9,97.95,48704.0,82.3828,82.5005,82.3407,82.3828,48704.0
2019-06-18 14:40:00,97.95,97.96,97.86,97.9,72559.0,82.3828,82.3912,82.3071,82.3407,72559.0
2019-06-18 14:50:00,97.89,97.92,97.83,97.84,68266.0,82.3323,82.3575,82.2818,82.2902,68266.0
2019-06-18 15:00:00,97.83,97.95,97.77,97.92,65222.0,82.2818,82.3828,82.2314,82.3575,65222.0
2019-06-18 15:10:00,97.93,98.0,97.88,97.91,93434.0,82.3659,82.4248,82.3239,82.3491,93434.0
2019-06-18 15:20:00,97.92,98.0,97.91,97.98,55574.0,82.3575,82.4248,82.3491,82.408,55574.0
2019-06-18 15:30:00,97.97,98.04,97.87,97.94,151408.0,82.3996,82.4585,82.3155,82.3743,151408.0
2019-06-18 15:40:00,97.93,98.06,97.9,98.04,88170.0,82.3659,82.4753,82.3407,82.4585,88170.0
2019-06-18 15:50:00,98.04,98.05,97.9,97.98,287038.0,82.4585,82.4669,82.3407,82.408,287038.0
2019-06-19 09:30:00,97.63,97.96,97.59,97.88,135823.0,82.1136,82.3912,82.08,82.3239,135823.0
2019-06-19 09:40:00,97.87,98.04,97.8,97.84,45416.0,82.3155,82.4585,82.2566,82.2902,45416.0
2019-06-19 09:50:00,97.85,98.03,97.77,98.03,37962.0,82.2987,82.45,82.2314,82.45,37962.0
2019-06-19 10:00:00,98.03,98.2,97.94,98.2,52012.0,82.45,82.593,82.3743,82.593,52012.0
2019-06-19 10:10:00,98.17,98.36,98.13,98.36,38448.0,82.5678,82.7276,82.5342,82.7276,38448.0
2019-06-19 10:20:00,98.35,98.44,98.19,98.24,59249.0,82.7192,82.7949,82.5846,82.6267,59249.0
2019-06-19 10:30:00,98.24,98.34,98.16,98.26,53360.0,82.6267,82.7108,82.5594,82.6435,53360.0
2019-06-19 10:40:00,98.26,98.36,98.25,98.32,51454.0,82.6435,82.7276,82.6351,82.694,51454.0
2019-06-19 10:50:00,98.33,98.39,98.22,98.26,91487.0,82.7024,82.7528,82.6098,82.6435,91487.0
2019-06-19 11:00:00,98.28,98.31,98.16,98.29,54041.0,82.6603,82.6855,82.5594,82.6687,54041.0
2019-06-19 11:10:00,98.29,98.32,98.19,98.21,41235.0,82.6687,82.694,82.5846,82.6014,41235.0
2019-06-19 11:20:00,98.23,98.35,98.2,98.34,48731.0,82.6183,82.7192,82.593,82.7108,48731.0
2019-06-19 11:30:00,98.34,98.35,98.27,98.33,31490.0,82.7108,82.7192,82.6519,82.7024,31490.0
2019-06-19 11:40:00,98.31,98.38,98.29,98.36,29391.0,82.6855,82.7444,82.6687,82.7276,29391.0
2019-06-19 11:50:00,98.35,98.4,98.3,98.34,29693.0,82.7192,82.7612,82.6771,82.7108,29693.0
2019-06-19 12:00:00,98.34,98.35,98.19,98.19,25014.0,82.7108,82.7192,82.5846,82.5846,25014.0
2019-06-19 12:10:00,98.2,98.32,98.19,98.31,50985.0,82.593,82.694,82.5846,82.6855,50985.0
2019-06-19 12:20:00,98.31,98.37,98.26,98.29,40838.0,82.6855,82.736,82.6435,82.6687,40838.0
2019-06-19 12:30:00,98.29,98.41,98.27,98.41,35155.0,82.6687,82.7697,82.6519,82.7697,35155.0
2019-06-19 12:40:00,98.4,98.43,98.26,98.26,27748.0,82.7612,82.7865,82.6435,82.6435,27748.0
2019-06-19 12:50:00,98.26,98.42,98.25,98.4,22496.0,82.6435,82.7781,82.6351,82.7612,22496.0
2019-06-19 13:00:00,98.41,98.42,98.28,98.33,25571.0,82.7697,82.7781,82.6603,82.7024,25571.0
2019-06-19 13:10:00,98.35,98.38,98.31,98.37,29543.0,82.7192,82.7444,82.6855,82.736,29543.0
2019-06-19 13:20:00,98.37,98.4,98.33,98.38,52341.0,82.736,82.7612,82.7024,82.7444,52341.0
2019-06-19 13:30:00,98.39,98.39,98.32,98.38,36852.0,82.7528,82.7528,82.694,82.7444,36852.0
2019-06-19 13:40:00,98.39,98.47,98.38,98.43,42956.0,82.7528,82.8201,82.7444,82.7865,42956.0
2019-06-19 13:50:00,98.43,98.5,98.42,98.45,51788.0,82.7865,82.8453,82.7781,82.8033,51788.0
2019-06-19 14:00:00,98.44,98.73,98.26,98.65,134689.0,82.7949,83.0388,82.6435,82.9715,134689.0
2019-06-19 14:10:00,98.64,98.89,98.59,98.85,79992.0,82.9631,83.1734,82.921,83.1397,79992.0
2019-06-19 14:20:00,98.85,98.89,98.79,98.89,82670.0,83.1397,83.1734,83.0893,83.1734,82670.0
2019-06-19 14:30:00,98.9,99.06,98.77,98.77,126909.0,83.1818,83.3163,83.0724,83.0724,126909.0
2019-06-19 14:40:00,98.78,98.91,98.64,98.64,61456.0,83.0808,83.1902,82.9631,82.9631,61456.0
2019-06-19 14:50:00,98.64,98.81,98.6,98.7,53299.0,82.9631,83.1061,82.9295,83.0136,53299.0
2019-06-19 15:00:00,98.72,98.92,98.71,98.91,47138.0,83.0304,83.1986,83.022,83.1902,47138.0
2019-06-19 15:10:00,98.91,98.93,98.83,98.86,39282.0,83.1902,83.207,83.1229,83.1481,39282.0
2019-06-19 15:20:00,98.87,98.9,98.71,98.8,52498.0,83.1565,83.1818,83.022,83.0977,52498.0
2019-06-19 15:30:00,98.8,98.87,98.76,98.76,59025.0,83.0977,83.1565,83.064,83.064,59025.0
2019-06-19 15:40:00,98.76,98.94,98.74,98.84,91969.0,83.064,83.2154,83.0472,83.1313,91969.0
2019-06-19 15:50:00,98.83,98.99,98.73,98.76,266035.0,83.1229,83.2575,83.0388,83.064,266035.0
2019-06-20 09:30:00,99.31,99.9,99.26,99.81,219366.0,83.5266,84.0228,83.4846,83.9471,219366.0
2019-06-20 09:40:00,99.81,99.88,99.38,99.41,104271.0,83.9471,84.006,83.5855,83.6107,104271.0
2019-06-20 09:50:00,99.42,99.46,99.23,99.36,75077.0,83.6191,83.6528,83.4593,83.5687,75077.0
2019-06-20 10:00:00,99.37,99.48,99.29,99.43,72734.0,83.5771,83.6696,83.5098,83.6275,72734.0
2019-06-20 10:10:00,99.43,99.65,99.42,99.53,56200.0,83.6275,83.8126,83.6191,83.7116,56200.0
2019-06-20 10:20:00,99.52,99.57,99.37,99.45,58214.0,83.7032,83.7453,83.5771,83.6444,58214.0
2019-06-20 10:30:00,99.46,99.48,99.04,99.11,53507.0,83.6528,83.6696,83.2995,83.3584,53507.0
2019-06-20 10:40:00,99.1,99.2,99.09,99.17,36147.0,83.35,83.4341,83.3416,83.4089,36147.0
2019-06-20 10:50:00,99.17,99.26,99.11,99.11,25485.0,83.4089,83.4846,83.3584,83.3584,25485.0
2019-06-20 11:00:00,99.11,99.18,98.91,99.0,37712.0,83.3584,83.4173,83.1902,83.2659,37712.0
2019-06-20 11:10:00,99.01,99.02,98.86,98.86,26229.0,83.2743,83.2827,83.1481,83.1481,26229.0
2019-06-20 11:20:00,98.88,99.08,98.87,98.95,37295.0,83.165,83.3332,83.1565,83.2238,37295.0
2019-06-20 11:30:00,98.95,98.99,98.89,98.96,39476.0,83.2238,83.2575,83.1734,83.2322,39476.0
2019-06-20 11:40:00,98.95,98.98,98.81,98.94,27965.0,83.2238,83.2491,83.1061,83.2154,27965.0
2019-06-20 11:50:00,98.94,99.04,98.94,99.02,34701.0,83.2154,83.2995,83.2154,83.2827,34701.0
2019-06-20 12:00:00,99.02,99.04,98.79,98.79,40472.0,83.2827,83.2995,83.0893,83.0893,40472.0
2019-06-20 12:10:00,98.79,98.79,98.45,98.52,43285.0,83.0893,83.0893,82.8033,82.8622,43285.0
2019-06-20 12:20:00,98.51,98.92,98.48,98.91,42372.0,82.8538,83.1986,82.8285,83.1902,42372.0
2019-06-20 12:30:00,98.91,98.92,98.81,98.82,23664.0,83.1902,83.1986,83.1061,83.1145,23664.0
2019-06-20 12:40:00,98.82,98.97,98.78,98.93,21048.0,83.1145,83.2406,83.0808,83.207,21048.0
2019-06-20 12:50:00,98.94,98.98,98.81,98.96,21821.0,83.2154,83.2491,83.1061,83.2322,21821.0
2019-06-20 13:00:00,98.96,99.08,98.92,99.08,27406.0,83.2322,83.3332,83.1986,83.3332,27406.0
2019-06-20 13:10:00,99.09,99.09,99.02,99.09,26847.0,83.3416,83.3416,83.2827,83.3416,26847.0
2019-06-20 13:20:00,99.1,99.18,99.03,99.15,27232.0,83.35,83.4173,83.2911,83.392,27232.0
2019-06-20 13:30:00,99.15,99.19,99.12,99.15,25765.0,83.392,83.4257,83.3668,83.392,25765.0
2019-06-20 13:40:00,99.14,99.17,98.98,99.0,38385.0,83.3836,83.4089,83.2491,83.2659,38385.0
2019-06-20 13:50:00,99.0,99.04,98.9,99.01,46079.0,83.2659,83.2995,83.1818,83.2743,46079.0
2019-06-20 14:00:00,98.99,99.04,98.9,98.96,80093.0,83.2575,83.2995,83.1818,83.2322,80093.0
2019-06-20 14:10:00,98.97,99.1,98.93,99.09,37724.0,83.2406,83.35,83.207,83.3416,37724.0
2019-06-20 14:20:00,99.08,99.09,98.97,98.99,32637.0,83.3332,83.3416,83.2406,83.2575,32637.0
2019-06-20 14:30:00,99.0,99.23,99.0,99.23,43915.0,83.2659,83.4593,83.2659,83.4593,43915.0
2019-06-20 14:40:00,99.23,99.36,99.22,99.31,62336.0,83.4593,83.5687,83.4509,83.5266,62336.0
2019-06-20 14:50:00,99.33,99.39,99.25,99.31,75175.0,83.5434,83.5939,83.4761,83.5266,75175.0
2019-06-20 15:00:00,99.31,99.45,99.3,99.44,47027.0,83.5266,83.6444,83.5182,83.636,47027.0
2019-06-20 15:10:00,99.45,99.49,99.39,99.43,95723.0,83.6444,83.678,83.5939,83.6275,95723.0
2019-06-20 15:20:00,99.43,99.47,99.37,99.4,110007.0,83.6275,83.6612,83.5771,83.6023,110007.0
2019-06-20 15:30:00,99.39,99.4,99.21,99.21,119799.0,83.5939,83.6023,83.4425,83.4425,119799.0
2019-06-20 15:40:00,99.22,99.44,99.21,99.43,177410.0,83.4509,83.636,83.4425,83.6275,177410.0
2019-06-20 15:50:00,99.43,99.44,99.25,99.26,365365.0,83.6275,83.636,83.4761,83.4846,365365.0
2019-06-21 09:30:00,99.21,99.51,98.69,98.97,969019.0,83.4425,83.6948,83.0051,83.2406,969019.0
2019-06-21 09:40:00,98.98,99.02,98.77,98.92,52329.0,83.2491,83.2827,83.0724,83.1986,52329.0
2019-06-21 09:50:00,98.94,99.05,98.86,98.88,61474.0,83.2154,83.3079,83.1481,83.165,61474.0
2019-06-21 10:00:00,98.9,99.03,98.89,98.93,29994.0,83.1818,83.2911,83.1734,83.207,29994.0
2019-06-21 10:10:00,98.92,98.92,98.5,98.5,67721.0,83.1986,83.1986,82.8453,82.8453,67721.0
2019-06-21 10:20:00,98.52,98.73,98.44,98.72,42102.0,82.8622,83.0388,82.7949,83.0304,42102.0
2019-06-21 10:30:00,98.71,98.74,98.51,98.62,40503.0,83.022,83.0472,82.8538,82.9463,40503.0
2019-06-21 10:40:00,98.66,98.84,98.59,98.82,21534.0,82.9799,83.1313,82.921,83.1145,21534.0
2019-06-21 10:50:00,98.81,98.83,98.75,98.76,20879.0,83.1061,83.1229,83.0556,83.064,20879.0
2019-06-21 11:00:00,98.75,99.23,98.75,99.12,65039.0,83.0556,83.4593,83.0556,83.3668,65039.0
2019-06-21 11:10:00,99.1,99.17,99.08,99.14,22891.0,83.35,83.4089,83.3332,83.3836,22891.0
2019-06-21 11:20:00,99.15,99.23,99.08,99.1,24293.0,83.392,83.4593,83.3332,83.35,24293.0
2019-06-21 11:30:00,99.09,99.14,98.99,99.0,22802.0,83.3416,83.3836,83.2575,83.2659,22802.0
2019-06-21 11:40:00,98.99,99.01,98.84,98.87,27317.0,83.2575,83.2743,83.1313,83.1565,27317.0
2019-06-21 11:50:00,98.88,99.02,98.82,99.01,19276.0,83.165,83.2827,83.1145,83.2743,19276.0
2019-06-21 12:00:00,99.0,99.04,98.91,98.92,25021.0,83.2659,83.2995,83.1902,83.1986,25021.0
2019-06-21 12:10:00,98.92,98.93,98.81,98.84,31023.0,83.1986,83.207,83.1061,83.1313,31023.0
2019-06-21 12:20:00,98.85,98.87,98.79,98.82,18218.0,83.1397,83.1565,83.0893,83.1145,18218.0
2019-06-21 12:30:00,98.82,98.88,98.75,98.76,23113.0,83.1145,83.165,83.0556,83.064,23113.0
2019-06-21 12:40:00,98.76,98.85,98.72,98.85,24521.0,83.064,83.1397,83.0304,83.1397,24521.0
2019-06-21 12:50:00,98.84,98.84,98.74,98.8,20420.0,83.1313,83.1313,83.0472,83.0977,20420.0
2019-06-21 13:00:00,98.79,98.87,98.75,98.77,26870.0,83.0893,83.1565,83.0556,83.0724,26870.0
2019-06-21 13:10:00,98.76,98.79,98.7,98.75,20123.0,83.064,83.0893,83.0136,83.0556,20123.0
2019-06-21 13:20:00,98.76,98.82,98.7,98.81,24814.0,83.064,83.1145,83.0136,83.1061,24814.0
2019-06-21 13:30:00,98.8,98.87,98.78,98.84,20095.0,83.0977,83.1565,83.0808,83.1313,20095.0
2019-06-21 13:40:00,98.83,98.92,98.8,98.9,25162.0,83.1229,83.1986,83.0977,83.1818,25162.0
2019-06-21 13:50:00,98.92,98.97,98.89,98.96,40869.0,83.1986,83.2406,83.1734,83.2322,40869.0
2019-06-21 14:00:00,98.95,99.02,98.95,99.01,40111.0,83.2238,83.2827,83.2238,83.2743,40111.0
2019-06-21 14:10:00,99.01,99.13,98.97,99.13,32604.0,83.2743,83.3752,83.2406,83.3752,32604.0
2019-06-21 14:20:00,99.14,99.18,99.07,99.16,44437.0,83.3836,83.4173,83.3248,83.4005,44437.0
2019-06-21 14:30:00,99.18,99.3,99.15,99.28,34986.0,83.4173,83.5182,83.392,83.5014,34986.0
2019-06-21 14:40:00,99.26,99.32,99.21,99.32,22273.0,83.4846,83.535,83.4425,83.535,22273.0
2019-06-21 14:50:00,99.32,99.33,99.25,99.28,32047.0,83.535,83.5434,83.4761,83.5014,32047.0
2019-06-21 15:00:00,99.28,99.37,99.24,99.37,41945.0,83.5014,83.5771,83.4677,83.5771,41945.0
2019-06-21 15:10:00,99.37,99.4,99.29,99.32,42658.0,83.5771,83.6023,83.5098,83.535,42658.0
2019-06-21 15:20:00,99.32,99.37,99.3,99.36,45322.0,83.535,83.5771,83.5182,83.5687,45322.0
2019-06-21 15:30:00,99.37,99.45,99.3,99.44,97593.0,83.5771,83.6444,83.5182,83.636,97593.0
2019-06-21 15:40:00,99.45,99.72,99.45,99.7,125288.0,83.6444,83.8715,83.6444,83.8546,125288.0
2019-06-21 15:50:00,99.7,99.77,99.36,99.4,602226.0,83.8546,83.9135,83.5687,83.6023,602226.0
2019-06-24 09:30:00,99.29,99.87,98.97,99.04,172522.0,83.5098,83.9976,83.2406,83.2995,172522.0
2019-06-24 09:40:00,99.04,99.19,98.99,99.1,65750.0,83.2995,83.4257,83.2575,83.35,65750.0
2019-06-24 09:50:00,99.1,99.18,98.92,98.95,43867.0,83.35,83.4173,83.1986,83.2238,43867.0
2019-06-24 10:00:00,98.97,99.24,98.92,99.22,50753.0,83.2406,83.4677,83.1986,83.4509,50753.0
2019-06-24 10:10:00,99.24,99.28,99.07,99.07,42870.0,83.4677,83.5014,83.3248,83.3248,42870.0
2019-06-24 10:20:00,99.08,99.2,98.9,99.17,100703.0,83.3332,83.4341,83.1818,83.4089,100703.0
2019-06-24 10:30:00,99.17,99.2,99.01,99.11,45597.0,83.4089,83.4341,83.2743,83.3584,45597.0
2019-06-24 10:40:00,99.14,99.31,99.1,99.26,43748.0,83.3836,83.5266,83.35,83.4846,43748.0
2019-06-24 10:50:00,99.25,99.38,99.22,99.25,38932.0,83.4761,83.5855,83.4509,83.4761,38932.0
2019-06-24 11:00:00,99.25,99.36,99.23,99.3,32961.0,83.4761,83.5687,83.4593,83.5182,32961.0
2019-06-24 11:10:00,99.3,99.35,99.19,99.23,24694.0,83.5182,83.5603,83.4257,83.4593,24694.0
2019-06-24 11:20:00,99.23,99.42,99.16,99.42,29834.0,83.4593,83.6191,83.4005,83.6191,29834.0
2019-06-24 11:30:00,99.41,99.55,99.38,99.41,35693.0,83.6107,83.7285,83.5855,83.6107,35693.0
2019-06-24 11:40:00,99.42,99.43,99.31,99.32,29694.0,83.6191,83.6275,83.5266,83.535,29694.0
2019-06-24 11:50:00,99.34,99.43,99.32,99.32,24899.0,83.5518,83.6275,83.535,83.535,24899.0
2019-06-24 12:00:00,99.33,99.43,99.29,99.38,34636.0,83.5434,83.6275,83.5098,83.5855,34636.0
2019-06-24 12:10:00,99.37,99.41,99.29,99.31,34231.0,83.5771,83.6107,83.5098,83.5266,34231.0
2019-06-24 12:20:00,99.31,99.43,99.31,99.39,27681.0,83.5266,83.6275,83.5266,83.5939,27681.0
2019-06-24 12:30:00,99.4,99.44,99.36,99.37,25878.0,83.6023,83.636,83.5687,83.5771,25878.0
2019-06-24 12:40:00,99.38,99.39,99.23,99.25,23306.0,83.5855,83.5939,83.4593,83.4761,23306.0
2019-06-24 12:50:00,99.25,99.32,99.25,99.32,25023.0,83.4761,83.535,83.4761,83.535,25023.0
2019-06-24 13:00:00,99.33,99.33,99.26,99.26,28553.0,83.5434,83.5434,83.4846,83.4846,28553.0
2019-06-24 13:10:00,99.27,99.32,99.2,99.3,31688.0,83.493,83.535,83.4341,83.5182,31688.0
2019-06-24 13:20:00,99.3,99.31,99.23,99.3,30183.0,83.5182,83.5266,83.4593,83.5182,30183.0
2019-06-24 13:30:00,99.3,99.35,99.24,99.26,27538.0,83.5182,83.5603,83.4677,83.4846,27538.0
2019-06-24 13:40:00,99.25,99.27,99.17,99.19,22421.0,83.4761,83.493,83.4089,83.4257,22421.0
2019-06-24 13:50:00,99.19,99.27,99.19,99.24,30232.0,83.4257,83.493,83.4257,83.4677,30232.0
2019-06-24 14:00:00,99.24,99.3,99.21,99.26,32782.0,83.4677,83.5182,83.4425,83.4846,32782.0
2019-06-24 14:10:00,99.24,99.28,99.14,99.14,37317.0,83.4677,83.5014,83.3836,83.3836,37317.0
2019-06-24 14:20:00,99.14,99.22,99.1,99.18,46530.0,83.3836,83.4509,83.35,83.4173,46530.0
2019-06-24 14:30:00,99.17,99.21,99.14,99.18,34009.0,83.4089,83.4425,83.3836,83.4173,34009.0
2019-06-24 14:40:00,99.18,99.2,99.11,99.18,42838.0,83.4173,83.4341,83.3584,83.4173,42838.0
2019-06-24 14:50:00,99.19,99.21,99.15,99.15,55547.0,83.4257,83.4425,83.392,83.392,55547.0
2019-06-24 15:00:00,99.15,99.18,99.08,99.1,36370.0,83.392,83.4173,83.3332,83.35,36370.0
2019-06-24 15:10:00,99.11,99.16,99.08,99.12,46124.0,83.3584,83.4005,83.3332,83.3668,46124.0
2019-06-24 15:20:00,99.12,99.23,99.12,99.19,60700.0,83.3668,83.4593,83.3668,83.4257,60700.0
2019-06-24 15:30:00,99.2,99.26,99.16,99.24,66708.0,83.4341,83.4846,83.4005,83.4677,66708.0
2019-06-24 15:40:00,99.24,99.3,99.21,99.25,68676.0,83.4677,83.5182,83.4425,83.4761,68676.0
2019-06-24 15:50:00,99.25,99.31,99.11,99.19,257923.0,83.4761,83.5266,83.3584,83.4257,257923.0
2019-06-25 09:30:00,99.15,99.48,99.07,99.2,125706.0,83.392,83.6696,83.3248,83.4341,125706.0
2019-06-25 09:40:00,99.21,99.42,99.15,99.27,49189.0,83.4425,83.6191,83.392,83.493,49189.0
2019-06-25 09:50:00,99.26,99.45,99.21,99.3,63383.0,83.4846,83.6444,83.4425,83.5182,63383.0
2019-06-25 10:00:00,99.3,99.42,99.21,99.24,62145.0,83.5182,83.6191,83.4425,83.4677,62145.0
2019-06-25 10:10:00,99.24,99.27,99.14,99.24,44606.0,83.4677,83.493,83.3836,83.4677,44606.0
2019-06-25 10:20:00,99.23,99.44,99.22,99.44,53829.0,83.4593,83.636,83.4509,83.636,53829.0
2019-06-25 10:30:00,99.42,99.48,99.32,99.33,51320.0,83.6191,83.6696,83.535,83.5434,51320.0
2019-06-25 10:40:00,99.35,99.44,99.35,99.37,31198.0,83.5603,83.636,83.5603,83.5771,31198.0
2019-06-25 10:50:00,99.37,99.47,99.32,99.38,43874.0,83.5771,83.6612,83.535,83.5855,43874.0
2019-06-25 11:00:00,99.38,99.39,99.29,99.37,39225.0,83.5855,83.5939,83.5098,83.5771,39225.0
2019-06-25 11:10:00,99.37,99.53,99.35,99.48,79273.0,83.5771,83.7116,83.5603,83.6696,79273.0
2019-06-25 11:20:00,99.48,99.63,99.46,99.58,51880.0,83.6696,83.7958,83.6528,83.7537,51880.0
2019-06-25 11:30:00,99.59,99.69,99.59,99.61,50190.0,83.7621,83.8462,83.7621,83.7789,50190.0
2019-06-25 11:40:00,99.61,99.7,99.6,99.62,41291.0,83.7789,83.8546,83.7705,83.7873,41291.0
2019-06-25 11:50:00,99.62,99.63,99.53,99.6,36044.0,83.7873,83.7958,83.7116,83.7705,36044.0
2019-06-25 12:00:00,99.61,99.67,99.57,99.62,34116.0,83.7789,83.8294,83.7453,83.7873,34116.0
2019-06-25 12:10:00,99.62,99.63,99.5,99.5,24916.0,83.7873,83.7958,83.6864,83.6864,24916.0
2019-06-25 12:20:00,99.49,99.54,99.44,99.51,94649.0,83.678,83.7201,83.636,83.6948,94649.0
2019-06-25 12:30:00,99.51,99.57,99.39,99.39,56449.0,83.6948,83.7453,83.5939,83.5939,56449.0
2019-06-25 12:40:00,99.39,99.51,99.38,99.51,47162.0,83.5939,83.6948,83.5855,83.6948,47162.0
2019-06-25 12:50:00,99.5,99.56,99.49,99.53,39006.0,83.6864,83.7369,83.678,83.7116,39006.0
2019-06-25 13:00:00,99.54,99.54,99.39,99.53,73735.0,83.7201,83.7201,83.5939,83.7116,73735.0
2019-06-25 13:10:00,99.52,99.54,99.47,99.51,35714.0,83.7032,83.7201,83.6612,83.6948,35714.0
2019-06-25 13:20:00,99.51,99.56,99.47,99.54,45745.0,83.6948,83.7369,83.6612,83.7201,45745.0
2019-06-25 13:30:00,99.54,99.66,99.5,99.59,58060.0,83.7201,83.821,83.6864,83.7621,58060.0
2019-06-25 13:40:00,99.59,99.62,99.53,99.56,54070.0,83.7621,83.7873,83.7116,83.7369,54070.0
2019-06-25 13:50:00,99.56,99.58,99.38,99.38,44895.0,83.7369,83.7537,83.5855,83.5855,44895.0
2019-06-25 14:00:00,99.37,99.37,99.21,99.28,58779.0,83.5771,83.5771,83.4425,83.5014,58779.0
2019-06-25 14:10:00,99.28,99.33,99.27,99.32,31914.0,83.5014,83.5434,83.493,83.535,31914.0
2019-06-25 14:20:00,99.32,99.32,99.15,99.21,40260.0,83.535,83.535,83.392,83.4425,40260.0
2019-06-25 14:30:00,99.2,99.23,99.04,99.09,49221.0,83.4341,83.4593,83.2995,83.3416,49221.0
2019-06-25 14:40:00,99.07,99.14,99.01,99.06,45403.0,83.3248,83.3836,83.2743,83.3163,45403.0
2019-06-25 14:50:00,99.07,99.22,99.01,99.18,41967.0,83.3248,83.4509,83.2743,83.4173,41967.0
2019-06-25 15:00:00,99.17,99.23,99.17,99.22,48605.0,83.4089,83.4593,83.4089,83.4509,48605.0
2019-06-25 15:10:00,99.23,99.24,99.09,99.15,64056.0,83.4593,83.4677,83.3416,83.392,64056.0
2019-06-25 15:20:00,99.15,99.22,99.13,99.17,66210.0,83.392,83.4509,83.3752,83.4089,66210.0
2019-06-25 15:30:00,99.17,99.19,99.03,99.04,63036.0,83.4089,83.4257,83.2911,83.2995,63036.0
2019-06-25 15:40:00,99.05,99.05,98.93,98.95,92187.0,83.3079,83.3079,83.207,83.2238,92187.0
2019-06-25 15:50:00,98.94,99.03,98.84,98.91,249585.0,83.2154,83.2911,83.1313,83.1902,249585.0
2019-06-26 09:30:00,98.46,98.5,97.75,98.25,196255.0,82.8117,82.8453,82.2145,82.6351,196255.0
2019-06-26 09:40:00,98.24,98.24,97.74,97.8,75486.0,82.6267,82.6267,82.2061,82.2566,75486.0
2019-06-26 09:50:00,97.79,97.79,96.97,96.97,85175.0,82.2482,82.2482,81.5585,81.5585,85175.0
2019-06-26 10:00:00,97.0,97.26,96.91,97.15,78176.0,81.5837,81.8024,81.508,81.7099,78176.0
2019-06-26 10:10:00,97.16,97.25,96.87,96.94,71136.0,81.7183,81.794,81.4744,81.5333,71136.0
2019-06-26 10:20:00,96.96,97.03,96.89,96.93,75618.0,81.5501,81.609,81.4912,81.5249,75618.0
2019-06-26 10:30:00,96.94,97.08,96.85,97.04,134604.0,81.5333,81.651,81.4576,81.6174,134604.0
2019-06-26 10:40:00,97.04,97.14,97.0,97.08,65177.0,81.6174,81.7015,81.5837,81.651,65177.0
2019-06-26 10:50:00,97.07,97.13,97.04,97.08,72812.0,81.6426,81.6931,81.6174,81.651,72812.0
2019-06-26 11:00:00,97.09,97.33,97.08,97.12,85899.0,81.6594,81.8613,81.651,81.6847,85899.0
2019-06-26 11:10:00,97.13,97.26,96.92,96.95,68627.0,81.6931,81.8024,81.5165,81.5417,68627.0
2019-06-26 11:20:00,96.95,97.21,96.93,97.08,68890.0,81.5417,81.7604,81.5249,81.651,68890.0
2019-06-26 11:30:00,97.08,97.16,96.97,96.99,42796.0,81.651,81.7183,81.5585,81.5753,42796.0
2019-06-26 11:40:00,96.98,97.18,96.9,97.13,79375.0,81.5669,81.7351,81.4996,81.6931,79375.0
2019-06-26 11:50:00,97.14,97.22,97.1,97.21,71101.0,81.7015,81.7688,81.6678,81.7604,71101.0
2019-06-26 12:00:00,97.21,97.37,97.15,97.33,48894.0,81.7604,81.8949,81.7099,81.8613,48894.0
2019-06-26 12:10:00,97.32,97.43,97.32,97.35,34375.0,81.8529,81.9454,81.8529,81.8781,34375.0
2019-06-26 12:20:00,97.36,97.53,97.33,97.34,58288.0,81.8865,82.0295,81.8613,81.8697,58288.0
2019-06-26 12:30:00,97.34,97.51,97.33,97.5,38922.0,81.8697,82.0127,81.8613,82.0043,38922.0
2019-06-26 12:40:00,97.5,97.62,97.49,97.5,30826.0,82.0043,82.1052,81.9959,82.0043,30826.0
2019-06-26 12:50:00,97.5,97.6,97.47,97.58,34229.0,82.0043,82.0884,81.979,82.0716,34229.0
2019-06-26 13:00:00,97.58,97.58,97.35,97.37,44649.0,82.0716,82.0716,81.8781,81.8949,44649.0
2019-06-26 13:10:00,97.36,97.46,97.33,97.43,51733.0,81.8865,81.9706,81.8613,81.9454,51733.0
2019-06-26 13:20:00,97.43,97.48,97.35,97.36,28203.0,81.9454,81.9875,81.8781,81.8865,28203.0
2019-06-26 13:30:00,97.35,97.43,97.19,97.38,58162.0,81.8781,81.9454,81.7435,81.9033,58162.0
2019-06-26 13:40:00,97.38,97.42,97.31,97.36,39894.0,81.9033,81.937,81.8445,81.8865,39894.0
2019-06-26 13:50:00,97.37,97.47,97.31,97.46,37024.0,81.8949,81.979,81.8445,81.9706,37024.0
2019-06-26 14:00:00,97.43,97.46,97.38,97.4,30802.0,81.9454,81.9706,81.9033,81.9202,30802.0
2019-06-26 14:10:00,97.4,97.44,97.31,97.31,59990.0,81.9202,81.9538,81.8445,81.8445,59990.0
2019-06-26 14:20:00,97.3,97.32,97.22,97.32,48665.0,81.8361,81.8529,81.7688,81.8529,48665.0
2019-06-26 14:30:00,97.35,97.35,97.13,97.13,103183.0,81.8781,81.8781,81.6931,81.6931,103183.0
2019-06-26 14:40:00,97.13,97.14,97.03,97.09,77007.0,81.6931,81.7015,81.609,81.6594,77007.0
2019-06-26 14:50:00,97.09,97.2,96.95,97.13,41440.0,81.6594,81.752,81.5417,81.6931,41440.0
2019-06-26 15:00:00,97.13,97.25,97.11,97.21,51885.0,81.6931,81.794,81.6763,81.7604,51885.0
2019-06-26 15:10:00,97.2,97.28,97.17,97.23,67666.0,81.752,81.8192,81.7267,81.7772,67666.0
2019-06-26 15:20:00,97.23,97.39,97.23,97.29,50386.0,81.7772,81.9118,81.7772,81.8277,50386.0
2019-06-26 15:30:00,97.28,97.43,97.22,97.42,69754.0,81.8192,81.9454,81.7688,81.937,69754.0
2019-06-26 15:40:00,97.42,97.5,97.35,97.36,97428.0,81.937,82.0043,81.8781,81.8865,97428.0
2019-06-26 15:50:00,97.37,97.43,97.19,97.21,271320.0,81.8949,81.9454,81.7435,81.7604,271320.0
2019-06-27 09:30:00,97.84,98.05,97.56,97.71,120327.0,82.2902,82.4669,82.0547,82.1809,120327.0
2019-06-27 09:40:00,97.72,97.78,97.5,97.67,72489.0,82.1893,82.2398,82.0043,82.1473,72489.0
2019-06-27 09:50:00,97.64,97.79,97.52,97.75,54234.0,82.122,82.2482,82.0211,82.2145,54234.0
2019-06-27 10:00:00,97.75,97.8,97.45,97.45,59378.0,82.2145,82.2566,81.9622,81.9622,59378.0
2019-06-27 10:10:00,97.48,97.58,97.4,97.48,44692.0,81.9875,82.0716,81.9202,81.9875,44692.0
2019-06-27 10:20:00,97.48,97.55,97.43,97.54,35931.0,81.9875,82.0463,81.9454,82.0379,35931.0
2019-06-27 10:30:00,97.55,97.72,97.42,97.42,39679.0,82.0463,82.1893,81.937,81.937,39679.0
2019-06-27 10:40:00,97.42,97.44,97.29,97.38,45414.0,81.937,81.9538,81.8277,81.9033,45414.0
2019-06-27 10:50:00,97.36,97.38,97.19,97.22,55740.0,81.8865,81.9033,81.7435,81.7688,55740.0
2019-06-27 11:00:00,97.23,97.41,97.18,97.37,73542.0,81.7772,81.9286,81.7351,81.8949,73542.0
2019-06-27 11:10:00,97.37,97.47,97.29,97.37,79465.0,81.8949,81.979,81.8277,81.8949,79465.0
2019-06-27 11:20:00,97.39,97.45,97.31,97.31,30918.0,81.9118,81.9622,81.8445,81.8445,30918.0
2019-06-27 11:30:00,97.31,97.48,97.3,97.46,39438.0,81.8445,81.9875,81.8361,81.9706,39438.0
2019-06-27 11:40:00,97.45,97.47,97.3,97.42,31737.0,81.9622,81.979,81.8361,81.937,31737.0
2019-06-27 11:50:00,97.41,97.47,97.37,97.38,32009.0,81.9286,81.979,81.8949,81.9033,32009.0
2019-06-27 12:00:00,97.38,97.51,97.32,97.46,33534.0,81.9033,82.0127,81.8529,81.9706,33534.0
2019-06-27 12:10:00,97.48,97.67,97.48,97.65,29390.0,81.9875,82.1473,81.9875,82.1304,29390.0
2019-06-27 12:20:00,97.65,97.66,97.6,97.63,22489.0,82.1304,82.1388,82.0884,82.1136,22489.0
2019-06-27 12:30:00,97.65,97.69,97.57,97.61,34101.0,82.1304,82.1641,82.0632,82.0968,34101.0
2019-06-27 12:40:00,97.61,97.65,97.56,97.56,22877.0,82.0968,82.1304,82.0547,82.0547,22877.0
2019-06-27 12:50:00,97.56,97.63,97.56,97.61,31016.0,82.0547,82.1136,82.0547,82.0968,31016.0
2019-06-27 13:00:00,97.61,97.64,97.55,97.6,28762.0,82.0968,82.122,82.0463,82.0884,28762.0
2019-06-27 13:10:00,97.61,97.65,97.59,97.65,32787.0,82.0968,82.1304,82.08,82.1304,32787.0
2019-06-27 13:20:00,97.65,97.69,97.54,97.6,38931.0,82.1304,82.1641,82.0379,82.0884,38931.0
2019-06-27 13:30:00,97.59,97.64,97.57,97.64,37522.0,82.08,82.122,82.0632,82.122,37522.0
2019-06-27 13:40:00,97.66,97.66,97.58,97.6,49469.0,82.1388,82.1388,82.0716,82.0884,49469.0
2019-06-27 13:50:00,97.59,97.6,97.51,97.54,41235.0,82.08,82.0884,82.0127,82.0379,41235.0
2019-06-27 14:00:00,97.55,97.71,97.51,97.71,54412.0,82.0463,82.1809,82.0127,82.1809,54412.0
2019-06-27 14:10:00,97.7,97.78,97.68,97.7,44792.0,82.1725,82.2398,82.1557,82.1725,44792.0
2019-06-27 14:20:00,97.7,97.71,96.52,96.84,436693.0,82.1725,82.1809,81.18,81.4492,436693.0
2019-06-27 14:30:00,96.87,97.65,96.66,97.55,246152.0,81.4744,82.1304,81.2978,82.0463,246152.0
2019-06-27 14:40:00,97.55,97.71,97.54,97.59,67248.0,82.0463,82.1809,82.0379,82.08,67248.0
2019-06-27 14:50:00,97.58,97.68,97.55,97.55,56378.0,82.0716,82.1557,82.0463,82.0463,56378.0
2019-06-27 15:00:00,97.55,97.56,97.4,97.49,56833.0,82.0463,82.0547,81.9202,81.9959,56833.0
2019-06-27 15:10:00,97.48,97.52,97.31,97.42,56425.0,81.9875,82.0211,81.8445,81.937,56425.0
2019-06-27 15:20:00,97.42,97.55,97.39,97.46,59199.0,81.937,82.0463,81.9118,81.9706,59199.0
2019-06-27 15:30:00,97.46,97.55,97.38,97.55,92104.0,81.9706,82.0463,81.9033,82.0463,92104.0
2019-06-27 15:40:00,97.55,97.67,97.5,97.5,98592.0,82.0463,82.1473,82.0043,82.0043,98592.0
2019-06-27 15:50:00,97.5,97.56,97.29,97.49,678902.0,82.0043,82.0547,81.8277,81.9959,678902.0
2019-06-28 09:30:00,97.9,97.98,97.37,97.48,177594.0,82.3407,82.408,81.8949,81.9875,177594.0
2019-06-28 09:40:00,97.46,97.68,97.43,97.51,58469.0,81.9706,82.1557,81.9454,82.0127,58469.0
2019-06-28 09:50:00,97.56,97.59,97.26,97.28,51682.0,82.0547,82.08,81.8024,81.8192,51682.0
2019-06-28 10:00:00,97.32,97.6,97.28,97.52,69949.0,81.8529,82.0884,81.8192,82.0211,69949.0
2019-06-28 10:10:00,97.51,97.61,97.31,97.31,51692.0,82.0127,82.0968,81.8445,81.8445,51692.0
2019-06-28 10:20:00,97.3,97.37,97.19,97.19,48061.0,81.8361,81.8949,81.7435,81.7435,48061.0
2019-06-28 10:30:00,97.2,97.26,97.1,97.13,102273.0,81.752,81.8024,81.6678,81.6931,102273.0
2019-06-28 10:40:00,97.11,97.23,97.09,97.09,58848.0,81.6763,81.7772,81.6594,81.6594,58848.0
2019-06-28 10:50:00,97.1,97.19,96.95,97.05,41879.0,81.6678,81.7435,81.5417,81.6258,41879.0
2019-06-28 11:00:00,97.03,97.07,96.88,96.93,38985.0,81.609,81.6426,81.4828,81.5249,38985.0
2019-06-28 11:10:00,96.93,97.16,96.89,97.16,44106.0,81.5249,81.7183,81.4912,81.7183,44106.0
2019-06-28 11:20:00,97.16,97.27,97.11,97.21,92748.0,81.7183,81.8108,81.6763,81.7604,92748.0
2019-06-28 11:30:00,97.2,97.31,97.16,97.17,39383.0,81.752,81.8445,81.7183,81.7267,39383.0
2019-06-28 11:40:00,97.17,97.2,97.13,97.16,27367.0,81.7267,81.752,81.6931,81.7183,27367.0
2019-06-28 11:50:00,97.16,97.27,97.09,97.17,52672.0,81.7183,81.8108,81.6594,81.7267,52672.0
2019-06-28 12:00:00,97.16,97.19,97.06,97.11,47818.0,81.7183,81.7435,81.6342,81.6763,47818.0
2019-06-28 12:10:00,97.1,97.11,97.01,97.03,42104.0,81.6678,81.6763,81.5922,81.609,42104.0
2019-06-28 12:20:00,97.03,97.29,97.02,97.21,61393.0,81.609,81.8277,81.6006,81.7604,61393.0
2019-06-28 12:30:00,97.22,97.23,97.08,97.16,42342.0,81.7688,81.7772,81.651,81.7183,42342.0
2019-06-28 12:40:00,97.15,97.22,97.13,97.17,52338.0,81.7099,81.7688,81.6931,81.7267,52338.0
2019-06-28 12:50:00,97.18,97.26,97.17,97.2,50788.0,81.7351,81.8024,81.7267,81.752,50788.0
2019-06-28 13:00:00,97.21,97.22,97.09,97.11,35033.0,81.7604,81.7688,81.6594,81.6763,35033.0
2019-06-28 13:10:00,97.1,97.17,97.03,97.06,48306.0,81.6678,81.7267,81.609,81.6342,48306.0
2019-06-28 13:20:00,97.06,97.18,97.05,97.14,44050.0,81.6342,81.7351,81.6258,81.7015,44050.0
2019-06-28 13:30:00,97.14,97.16,97.09,97.11,45419.0,81.7015,81.7183,81.6594,81.6763,45419.0
2019-06-28 13:40:00,97.11,97.15,96.98,96.98,37854.0,81.6763,81.7099,81.5669,81.5669,37854.0
2019-06-28 13:50:00,96.98,97.03,96.95,96.96,51365.0,81.5669,81.609,81.5417,81.5501,51365.0
2019-06-28 14:00:00,96.95,97.08,96.93,97.08,71780.0,81.5417,81.651,81.5249,81.651,71780.0
2019-06-28 14:10:00,97.08,97.08,97.01,97.03,58592.0,81.651,81.651,81.5922,81.609,58592.0
2019-06-28 14:20:00,97.03,97.07,96.99,97.06,56104.0,81.609,81.6426,81.5753,81.6342,56104.0
2019-06-28 14:30:00,97.06,97.09,97.02,97.07,48515.0,81.6342,81.6594,81.6006,81.6426,48515.0
2019-06-28 14:40:00,97.08,97.14,97.04,97.09,53371.0,81.651,81.7015,81.6174,81.6594,53371.0
2019-06-28 14:50:00,97.09,97.1,97.02,97.07,92603.0,81.6594,81.6678,81.6006,81.6426,92603.0
2019-06-28 15:00:00,97.08,97.11,97.04,97.09,82385.0,81.651,81.6763,81.6174,81.6594,82385.0
2019-06-28 15:10:00,97.09,97.13,97.03,97.07,67370.0,81.6594,81.6931,81.609,81.6426,67370.0
2019-06-28 15:20:00,97.07,97.18,97.07,97.08,82411.0,81.6426,81.7351,81.6426,81.651,82411.0
2019-06-28 15:30:00,97.08,97.23,97.07,97.14,109146.0,81.651,81.7772,81.6426,81.7015,109146.0
2019-06-28 15:40:00,97.15,97.18,97.1,97.15,124762.0,81.7099,81.7351,81.6678,81.7099,124762.0
2019-06-28 15:50:00,97.15,97.55,97.14,97.39,414086.0,81.7099,82.0463,81.7015,81.9118,414086.0
2019-07-01 09:30:00,98.29,98.56,98.08,98.22,130846.0,82.6687,82.8958,82.4921,82.6098,130846.0
2019-07-01 09:40:00,98.21,98.23,97.78,97.85,49590.0,82.6014,82.6183,82.2398,82.2987,49590.0
2019-07-01 09:50:00,97.86,97.89,97.38,97.42,48934.0,82.3071,82.3323,81.9033,81.937,48934.0
2019-07-01 10:00:00,97.45,97.97,97.45,97.85,54470.0,81.9622,82.3996,81.9622,82.2987,54470.0
2019-07-01 10:10:00,97.84,98.0,97.79,97.97,49583.0,82.2902,82.4248,82.2482,82.3996,49583.0
2019-07-01 10:20:00,97.98,98.13,97.94,98.09,45259.0,82.408,82.5342,82.3743,82.5005,45259.0
2019-07-01 10:30:00,98.1,98.33,98.09,98.3,40321.0,82.5089,82.7024,82.5005,82.6771,40321.0
2019-07-01 10:40:00,98.3,98.46,98.25,98.37,32465.0,82.6771,82.8117,82.6351,82.736,32465.0
2019-07-01 10:50:00,98.36,98.43,98.29,98.39,56308.0,82.7276,82.7865,82.6687,82.7528,56308.0
2019-07-01 11:00:00,98.39,98.49,98.38,98.42,31032.0,82.7528,82.8369,82.7444,82.7781,31032.0
2019-07-01 11:10:00,98.43,98.44,98.28,98.28,55884.0,82.7865,82.7949,82.6603,82.6603,55884.0
2019-07-01 11:20:00,98.28,98.29,98.11,98.15,47270.0,82.6603,82.6687,82.5173,82.551,47270.0
2019-07-01 11:30:00,98.14,98.33,98.11,98.27,25594.0,82.5426,82.7024,82.5173,82.6519,25594.0
2019-07-01 11:40:00,98.25,98.27,97.94,97.99,43570.0,82.6351,82.6519,82.3743,82.4164,43570.0
2019-07-01 11:50:00,97.99,98.01,97.88,97.95,34687.0,82.4164,82.4332,82.3239,82.3828,34687.0
2019-07-01 12:00:00,97.98,98.04,97.94,97.96,27703.0,82.408,82.4585,82.3743,82.3912,27703.0
2019-07-01 12:10:00,97.94,98.04,97.94,97.99,21849.0,82.3743,82.4585,82.3743,82.4164,21849.0
2019-07-01 12:20:00,98.0,98.05,97.98,98.05,21303.0,82.4248,82.4669,82.408,82.4669,21303.0
2019-07-01 12:30:00,98.05,98.07,97.99,98.01,76700.0,82.4669,82.4837,82.4164,82.4332,76700.0
2019-07-01 12:40:00,98.0,98.09,97.95,98.08,48564.0,82.4248,82.5005,82.3828,82.4921,48564.0
2019-07-01 12:50:00,98.08,98.09,97.76,97.8,80631.0,82.4921,82.5005,82.223,82.2566,80631.0
2019-07-01 13:00:00,97.81,97.96,97.8,97.9,21806.0,82.265,82.3912,82.2566,82.3407,21806.0
2019-07-01 13:10:00,97.91,97.93,97.67,97.71,37213.0,82.3491,82.3659,82.1473,82.1809,37213.0
2019-07-01 13:20:00,97.72,97.82,97.67,97.8,26636.0,82.1893,82.2734,82.1473,82.2566,26636.0
2019-07-01 13:30:00,97.79,97.8,97.73,97.79,27245.0,82.2482,82.2566,82.1977,82.2482,27245.0
2019-07-01 13:40:00,97.77,97.86,97.77,97.82,25379.0,82.2314,82.3071,82.2314,82.2734,25379.0
2019-07-01 13:50:00,97.8,97.91,97.8,97.87,20278.0,82.2566,82.3491,82.2566,82.3155,20278.0
2019-07-01 14:00:00,97.87,97.88,97.72,97.74,68978.0,82.3155,82.3239,82.1893,82.2061,68978.0
2019-07-01 14:10:00,97.75,97.82,97.72,97.79,25217.0,82.2145,82.2734,82.1893,82.2482,25217.0
2019-07-01 14:20:00,97.8,97.82,97.66,97.69,39176.0,82.2566,82.2734,82.1388,82.1641,39176.0
2019-07-01 14:30:00,97.69,97.75,97.65,97.72,21208.0,82.1641,82.2145,82.1304,82.1893,21208.0
2019-07-01 14:40:00,97.72,97.78,97.68,97.76,29048.0,82.1893,82.2398,82.1557,82.223,29048.0
2019-07-01 14:50:00,97.77,97.77,97.64,97.65,43691.0,82.2314,82.2314,82.122,82.1304,43691.0
2019-07-01 15:00:00,97.67,97.95,97.66,97.95,64104.0,82.1473,82.3828,82.1388,82.3828,64104.0
2019-07-01 15:10:00,97.94,98.12,97.94,98.07,45241.0,82.3743,82.5257,82.3743,82.4837,45241.0
2019-07-01 15:20:00,98.06,98.11,98.02,98.08,43775.0,82.4753,82.5173,82.4416,82.4921,43775.0
2019-07-01 15:30:00,98.07,98.21,98.05,98.17,54028.0,82.4837,82.6014,82.4669,82.5678,54028.0
2019-07-01 15:40:00,98.18,98.2,98.09,98.15,78877.0,82.5762,82.593,82.5005,82.551,78877.0
2019-07-01 15:50:00,98.15,98.32,98.04,98.11,269319.0,82.551,82.694,82.4585,82.5173,269319.0
2019-07-02 09:30:00,98.1,98.57,98.0,98.52,133379.0,82.5089,82.9042,82.4248,82.8622,133379.0
2019-07-02 09:40:00,98.53,98.6,98.05,98.18,49698.0,82.8706,82.9295,82.4669,82.5762,49698.0
2019-07-02 09:50:00,98.21,98.29,98.09,98.16,27333.0,82.6014,82.6687,82.5005,82.5594,27333.0
2019-07-02 10:00:00,98.18,98.38,98.09,98.28,82350.0,82.5762,82.7444,82.5005,82.6603,82350.0
2019-07-02 10:10:00,98.27,98.37,98.18,98.37,37703.0,82.6519,82.736,82.5762,82.736,37703.0
2019-07-02 10:20:00,98.35,98.36,98.18,98.36,41084.0,82.7192,82.7276,82.5762,82.7276,41084.0
2019-07-02 10:30:00,98.36,98.45,98.33,98.45,30022.0,82.7276,82.8033,82.7024,82.8033,30022.0
2019-07-02 10:40:00,98.47,98.52,98.36,98.49,39071.0,82.8201,82.8622,82.7276,82.8369,39071.0
2019-07-02 10:50:00,98.48,98.5,98.38,98.44,61545.0,82.8285,82.8453,82.7444,82.7949,61545.0
2019-07-02 11:00:00,98.45,98.45,98.15,98.15,42462.0,82.8033,82.8033,82.551,82.551,42462.0
2019-07-02 11:10:00,98.14,98.15,98.08,98.12,33744.0,82.5426,82.551,82.4921,82.5257,33744.0
2019-07-02 11:20:00,98.11,98.23,98.1,98.17,30782.0,82.5173,82.6183,82.5089,82.5678,30782.0
2019-07-02 11:30:00,98.16,98.18,98.05,98.05,25034.0,82.5594,82.5762,82.4669,82.4669,25034.0
2019-07-02 11:40:00,98.04,98.27,97.98,98.23,51558.0,82.4585,82.6519,82.408,82.6183,51558.0
2019-07-02 11:50:00,98.23,98.38,98.2,98.33,49763.0,82.6183,82.7444,82.593,82.7024,49763.0
2019-07-02 12:00:00,98.32,98.36,98.26,98.32,35274.0,82.694,82.7276,82.6435,82.694,35274.0
2019-07-02 12:10:00,98.32,98.35,98.27,98.31,45652.0,82.694,82.7192,82.6519,82.6855,45652.0
2019-07-02 12:20:00,98.29,98.3,98.1,98.12,34148.0,82.6687,82.6771,82.5089,82.5257,34148.0
2019-07-02 12:30:00,98.12,98.13,97.99,98.09,31424.0,82.5257,82.5342,82.4164,82.5005,31424.0
2019-07-02 12:40:00,98.09,98.11,97.97,98.02,33834.0,82.5005,82.5173,82.3996,82.4416,33834.0
2019-07-02 12:50:00,98.02,98.05,97.96,97.98,42395.0,82.4416,82.4669,82.3912,82.408,42395.0
2019-07-02 13:00:00,97.97,98.01,97.88,97.98,40128.0,82.3996,82.4332,82.3239,82.408,40128.0
2019-07-02 13:10:00,97.99,98.01,97.94,98.0,71880.0,82.4164,82.4332,82.3743,82.4248,71880.0
2019-07-02 13:20:00,97.99,98.12,97.99,98.05,41335.0,82.4164,82.5257,82.4164,82.4669,41335.0
2019-07-02 13:30:00,98.06,98.13,98.04,98.12,27849.0,82.4753,82.5342,82.4585,82.5257,27849.0
2019-07-02 13:40:00,98.1,98.1,98.03,98.05,24556.0,82.5089,82.5089,82.45,82.4669,24556.0
2019-07-02 13:50:00,98.06,98.13,98.04,98.07,39310.0,82.4753,82.5342,82.4585,82.4837,39310.0
2019-07-02 14:00:00,98.07,98.09,98.04,98.08,28705.0,82.4837,82.5005,82.4585,82.4921,28705.0
2019-07-02 14:10:00,98.08,98.14,98.01,98.01,30608.0,82.4921,82.5426,82.4332,82.4332,30608.0
2019-07-02 14:20:00,98.01,98.04,97.9,97.95,46512.0,82.4332,82.4585,82.3407,82.3828,46512.0
2019-07-02 14:30:00,97.95,97.99,97.86,97.86,33850.0,82.3828,82.4164,82.3071,82.3071,33850.0
2019-07-02 14:40:00,97.86,97.89,97.79,97.79,28175.0,82.3071,82.3323,82.2482,82.2482,28175.0
2019-07-02 14:50:00,97.78,97.79,97.72,97.75,40580.0,82.2398,82.2482,82.1893,82.2145,40580.0
2019-07-02 15:00:00,97.75,97.86,97.65,97.86,48473.0,82.2145,82.3071,82.1304,82.3071,48473.0
2019-07-02 15:10:00,97.86,97.89,97.67,97.86,56998.0,82.3071,82.3323,82.1473,82.3071,56998.0
2019-07-02 15:20:00,97.87,97.88,97.81,97.82,43239.0,82.3155,82.3239,82.265,82.2734,43239.0
2019-07-02 15:30:00,97.83,97.93,97.81,97.93,123140.0,82.2818,82.3659,82.265,82.3659,123140.0
2019-07-02 15:40:00,97.93,97.96,97.73,97.75,94175.0,82.3659,82.3912,82.1977,82.2145,94175.0
2019-07-02 15:50:00,97.74,98.07,97.7,98.05,283842.0,82.2061,82.4837,82.1725,82.4669,283842.0
2019-07-03 09:30:00,98.06,98.28,97.87,98.05,119194.0,82.4753,82.6603,82.3155,82.4669,119194.0
2019-07-03 09:40:00,98.05,98.48,98.02,98.41,55296.0,82.4669,82.8285,82.4416,82.7697,55296.0
2019-07-03 09:50:00,98.44,98.52,98.17,98.19,42076.0,82.7949,82.8622,82.5678,82.5846,42076.0
2019-07-03 10:00:00,98.18,98.37,98.18,98.22,45113.0,82.5762,82.736,82.5762,82.6098,45113.0
2019-07-03 10:10:00,98.22,98.26,98.09,98.22,44786.0,82.6098,82.6435,82.5005,82.6098,44786.0
2019-07-03 10:20:00,98.24,98.46,98.2,98.44,58484.0,82.6267,82.8117,82.593,82.7949,58484.0
2019-07-03 10:30:00,98.43,98.53,98.25,98.31,132144.0,82.7865,82.8706,82.6351,82.6855,132144.0
2019-07-03 10:40:00,98.31,98.37,98.22,98.28,69728.0,82.6855,82.736,82.6098,82.6603,69728.0
2019-07-03 10:50:00,98.26,98.34,98.14,98.25,65481.0,82.6435,82.7108,82.5426,82.6351,65481.0
2019-07-03 11:00:00,98.26,98.34,98.18,98.19,57288.0,82.6435,82.7108,82.5762,82.5846,57288.0
2019-07-03 11:10:00,98.19,98.28,98.13,98.13,49333.0,82.5846,82.6603,82.5342,82.5342,49333.0
2019-07-03 11:20:00,98.12,98.16,98.01,98.16,64071.0,82.5257,82.5594,82.4332,82.5594,64071.0
2019-07-03 11:30:00,98.16,98.45,98.16,98.44,59349.0,82.5594,82.8033,82.5594,82.7949,59349.0
2019-07-03 11:40:00,98.44,98.67,98.4,98.57,47037.0,82.7949,82.9883,82.7612,82.9042,47037.0
2019-07-03 11:50:00,98.56,98.69,98.5,98.69,48640.0,82.8958,83.0051,82.8453,83.0051,48640.0
2019-07-03 12:00:00,98.7,98.71,98.51,98.52,42847.0,83.0136,83.022,82.8538,82.8622,42847.0
2019-07-03 12:10:00,98.52,98.74,98.5,98.65,55344.0,82.8622,83.0472,82.8453,82.9715,55344.0
2019-07-03 12:20:00,98.65,98.71,98.62,98.63,50163.0,82.9715,83.022,82.9463,82.9547,50163.0
2019-07-03 12:30:00,98.63,98.72,98.6,98.7,66309.0,82.9547,83.0304,82.9295,83.0136,66309.0
2019-07-03 12:40:00,98.7,98.75,98.6,98.7,84942.0,83.0136,83.0556,82.9295,83.0136,84942.0
2019-07-03 12:50:00,98.7,98.81,98.55,98.8,189349.0,83.0136,83.1061,82.8874,83.0977,189349.0
2019-07-05 09:30:00,98.01,98.35,97.66,97.73,163606.0,82.8869,83.1745,82.5909,82.6501,163606.0
2019-07-05 09:40:00,97.74,97.93,97.59,97.82,37056.0,82.6586,82.8193,82.5317,82.7263,37056.0
2019-07-05 09:50:00,97.82,97.87,97.64,97.67,37913.0,82.7263,82.7685,82.574,82.5994,37913.0
2019-07-05 10:00:00,97.69,97.71,97.52,97.7,49704.0,82.6163,82.6332,82.4725,82.6248,49704.0
2019-07-05 10:10:00,97.72,97.75,97.56,97.63,42756.0,82.6417,82.6671,82.5064,82.5656,42756.0
2019-07-05 10:20:00,97.63,97.77,97.6,97.62,31641.0,82.5656,82.684,82.5402,82.5571,31641.0
2019-07-05 10:30:00,97.62,97.71,97.55,97.7,29752.0,82.5571,82.6332,82.4979,82.6248,29752.0
2019-07-05 10:40:00,97.69,97.69,97.5,97.55,43575.0,82.6163,82.6163,82.4556,82.4979,43575.0
2019-07-05 10:50:00,97.55,97.64,97.51,97.63,37778.0,82.4979,82.574,82.4641,82.5656,37778.0
2019-07-05 11:00:00,97.64,97.64,97.5,97.6,35253.0,82.574,82.574,82.4556,82.5402,35253.0
2019-07-05 11:10:00,97.61,97.73,97.61,97.7,35969.0,82.5487,82.6501,82.5487,82.6248,35969.0
2019-07-05 11:20:00,97.69,97.73,97.63,97.67,24748.0,82.6163,82.6501,82.5656,82.5994,24748.0
2019-07-05 11:30:00,97.67,97.71,97.55,97.56,21144.0,82.5994,82.6332,82.4979,82.5064,21144.0
2019-07-05 11:40:00,97.56,97.59,97.44,97.51,28939.0,82.5064,82.5317,82.4049,82.4641,28939.0
2019-07-05 11:50:00,97.5,97.65,97.49,97.65,17004.0,82.4556,82.5825,82.4472,82.5825,17004.0
2019-07-05 12:00:00,97.63,97.66,97.55,97.64,16633.0,82.5656,82.5909,82.4979,82.574,16633.0
2019-07-05 12:10:00,97.64,97.64,97.57,97.59,16474.0,82.574,82.574,82.5148,82.5317,16474.0
2019-07-05 12:20:00,97.59,97.62,97.53,97.6,21704.0,82.5317,82.5571,82.481,82.5402,21704.0
2019-07-05 12:30:00,97.61,97.79,97.6,97.79,19337.0,82.5487,82.7009,82.5402,82.7009,19337.0
2019-07-05 12:40:00,97.79,97.88,97.78,97.84,25325.0,82.7009,82.777,82.6924,82.7432,25325.0
2019-07-05 12:50:00,97.84,97.92,97.84,97.88,25406.0,82.7432,82.8108,82.7432,82.777,25406.0
2019-07-05 13:00:00,97.88,97.9,97.78,97.81,15570.0,82.777,82.7939,82.6924,82.7178,15570.0
2019-07-05 13:10:00,97.82,97.88,97.81,97.81,27038.0,82.7263,82.777,82.7178,82.7178,27038.0
2019-07-05 13:20:00,97.82,97.93,97.76,97.87,45458.0,82.7263,82.8193,82.6755,82.7685,45458.0
2019-07-05 13:30:00,97.86,97.9,97.83,97.89,17540.0,82.7601,82.7939,82.7347,82.7855,17540.0
2019-07-05 13:40:00,97.89,97.93,97.84,97.86,18771.0,82.7855,82.8193,82.7432,82.7601,18771.0
2019-07-05 13:50:00,97.86,97.87,97.78,97.78,19212.0,82.7601,82.7685,82.6924,82.6924,19212.0
2019-07-05 14:00:00,97.79,97.9,97.78,97.86,30838.0,82.7009,82.7939,82.6924,82.7601,30838.0
2019-07-05 14:10:00,97.86,97.98,97.86,97.97,31733.0,82.7601,82.8616,82.7601,82.8531,31733.0
2019-07-05 14:20:00,97.97,98.03,97.93,98.02,32059.0,82.8531,82.9039,82.8193,82.8954,32059.0
2019-07-05 14:30:00,98.02,98.24,98.02,98.24,30964.0,82.8954,83.0814,82.8954,83.0814,30964.0
2019-07-05 14:40:00,98.22,98.22,98.12,98.17,24269.0,83.0645,83.0645,82.98,83.0222,24269.0
2019-07-05 14:50:00,98.17,98.24,98.15,98.22,20122.0,83.0222,83.0814,83.0053,83.0645,20122.0
2019-07-05 15:00:00,98.21,98.24,98.15,98.22,28907.0,83.0561,83.0814,83.0053,83.0645,28907.0
2019-07-05 15:10:00,98.2,98.21,98.03,98.07,32165.0,83.0476,83.0561,82.9039,82.9377,32165.0
2019-07-05 15:20:00,98.05,98.17,98.05,98.15,35912.0,82.9208,83.0222,82.9208,83.0053,35912.0
2019-07-05 15:30:00,98.15,98.18,97.97,97.99,42006.0,83.0053,83.0307,82.8531,82.87,42006.0
2019-07-05 15:40:00,97.98,98.04,97.93,98.0,43570.0,82.8616,82.9123,82.8193,82.8785,43570.0
2019-07-05 15:50:00,98.0,98.14,97.89,98.13,224869.0,82.8785,82.9969,82.7855,82.9884,224869.0
2019-07-08 09:30:00,98.16,98.21,97.57,97.81,113438.0,83.0138,83.0561,82.5148,82.7178,113438.0
2019-07-08 09:40:00,97.81,97.81,97.55,97.75,32536.0,82.7178,82.7178,82.4979,82.6671,32536.0
2019-07-08 09:50:00,97.77,97.94,97.72,97.88,40183.0,82.684,82.8277,82.6417,82.777,40183.0
2019-07-08 10:00:00,97.9,97.98,97.78,97.83,35884.0,82.7939,82.8616,82.6924,82.7347,35884.0
2019-07-08 10:10:00,97.83,98.07,97.83,97.87,40617.0,82.7347,82.9377,82.7347,82.7685,40617.0
2019-07-08 10:20:00,97.86,97.86,97.6,97.68,35169.0,82.7601,82.7601,82.5402,82.6079,35169.0
2019-07-08 10:30:00,97.69,97.7,97.51,97.67,43668.0,82.6163,82.6248,82.4641,82.5994,43668.0
2019-07-08 10:40:00,97.67,97.76,97.59,97.66,110360.0,82.5994,82.6755,82.5317,82.5909,110360.0
2019-07-08 10:50:00,97.67,97.67,97.5,97.56,52179.0,82.5994,82.5994,82.4556,82.5064,52179.0
2019-07-08 11:00:00,97.56,97.82,97.55,97.81,32782.0,82.5064,82.7263,82.4979,82.7178,32782.0
2019-07-08 11:10:00,97.81,97.81,97.63,97.72,36588.0,82.7178,82.7178,82.5656,82.6417,36588.0
2019-07-08 11:20:00,97.72,97.79,97.68,97.72,25309.0,82.6417,82.7009,82.6079,82.6417,25309.0
2019-07-08 11:30:00,97.72,97.74,97.63,97.67,51224.0,82.6417,82.6586,82.5656,82.5994,51224.0
2019-07-08 11:40:00,97.65,97.75,97.64,97.73,32982.0,82.5825,82.6671,82.574,82.6501,32982.0
2019-07-08 11:50:00,97.72,97.81,97.68,97.76,65776.0,82.6417,82.7178,82.6079,82.6755,65776.0
2019-07-08 12:00:00,97.75,97.81,97.68,97.8,31039.0,82.6671,82.7178,82.6079,82.7093,31039.0
2019-07-08 12:10:00,97.79,97.86,97.77,97.82,31582.0,82.7009,82.7601,82.684,82.7263,31582.0
2019-07-08 12:20:00,97.84,97.84,97.68,97.69,41289.0,82.7432,82.7432,82.6079,82.6163,41289.0
2019-07-08 12:30:00,97.69,97.78,97.68,97.7,38625.0,82.6163,82.6924,82.6079,82.6248,38625.0
2019-07-08 12:40:00,97.69,97.74,97.59,97.72,51911.0,82.6163,82.6586,82.5317,82.6417,51911.0
2019-07-08 12:50:00,97.72,97.77,97.68,97.72,25557.0,82.6417,82.684,82.6079,82.6417,25557.0
2019-07-08 13:00:00,97.71,97.78,97.7,97.78,51231.0,82.6332,82.6924,82.6248,82.6924,51231.0
2019-07-08 13:10:00,97.78,97.78,97.71,97.74,45857.0,82.6924,82.6924,82.6332,82.6586,45857.0
2019-07-08 13:20:00,97.75,97.77,97.72,97.73,36522.0,82.6671,82.684,82.6417,82.6501,36522.0
2019-07-08 13:30:00,97.73,97.81,97.73,97.78,92374.0,82.6501,82.7178,82.6501,82.6924,92374.0
2019-07-08 13:40:00,97.78,97.78,97.71,97.74,116348.0,82.6924,82.6924,82.6332,82.6586,116348.0
2019-07-08 13:50:00,97.74,97.86,97.73,97.78,56587.0,82.6586,82.7601,82.6501,82.6924,56587.0
2019-07-08 14:00:00,97.78,97.87,97.76,97.87,37315.0,82.6924,82.7685,82.6755,82.7685,37315.0
2019-07-08 14:10:00,97.87,97.96,97.82,97.93,64570.0,82.7685,82.8447,82.7263,82.8193,64570.0
2019-07-08 14:20:00,97.94,98.03,97.9,98.02,72112.0,82.8277,82.9039,82.7939,82.8954,72112.0
2019-07-08 14:30:00,98.03,98.13,98.02,98.07,39773.0,82.9039,82.9884,82.8954,82.9377,39773.0
2019-07-08 14:40:00,98.09,98.29,98.08,98.26,109591.0,82.9546,83.1237,82.9461,83.0984,109591.0
2019-07-08 14:50:00,98.26,98.27,98.16,98.19,57909.0,83.0984,83.1068,83.0138,83.0392,57909.0
2019-07-08 15:00:00,98.19,98.22,97.98,98.07,57044.0,83.0392,83.0645,82.8616,82.9377,57044.0
2019-07-08 15:10:00,98.06,98.23,98.04,98.14,54702.0,82.9292,83.073,82.9123,82.9969,54702.0
2019-07-08 15:20:00,98.14,98.24,98.1,98.22,61363.0,82.9969,83.0814,82.963,83.0645,61363.0
2019-07-08 15:30:00,98.22,98.38,98.22,98.38,103636.0,83.0645,83.1998,83.0645,83.1998,103636.0
2019-07-08 15:40:00,98.38,98.39,98.19,98.24,155828.0,83.1998,83.2083,83.0392,83.0814,155828.0
2019-07-08 15:50:00,98.23,98.26,97.98,98.04,422019.0,83.073,83.0984,82.8616,82.9123,422019.0
2019-07-09 09:30:00,98.4,98.82,98.23,98.68,409993.0,83.2168,83.572,83.073,83.4536,409993.0
2019-07-09 09:40:00,98.68,98.94,98.64,98.82,112424.0,83.4536,83.6734,83.4197,83.572,112424.0
2019-07-09 09:50:00,98.82,98.95,98.63,98.87,134660.0,83.572,83.6819,83.4113,83.6142,134660.0
2019-07-09 10:00:00,98.88,99.11,98.87,99.05,138398.0,83.6227,83.8172,83.6142,83.7665,138398.0
2019-07-09 10:10:00,99.05,99.09,98.81,98.91,79385.0,83.7665,83.8003,83.5635,83.6481,79385.0
2019-07-09 10:20:00,98.9,98.96,98.76,98.79,78889.0,83.6396,83.6904,83.5212,83.5466,78889.0
2019-07-09 10:30:00,98.78,98.85,98.64,98.69,68516.0,83.5381,83.5973,83.4197,83.462,68516.0
2019-07-09 10:40:00,98.7,98.84,98.69,98.84,87789.0,83.4705,83.5889,83.462,83.5889,87789.0
2019-07-09 10:50:00,98.84,98.89,98.58,98.6,74926.0,83.5889,83.6312,83.369,83.3859,74926.0
2019-07-09 11:00:00,98.61,98.67,98.5,98.52,54187.0,83.3944,83.4451,83.3013,83.3182,54187.0
2019-07-09 11:10:00,98.54,98.55,98.37,98.53,94505.0,83.3352,83.3436,83.1914,83.3267,94505.0
2019-07-09 11:20:00,98.53,98.6,98.43,98.45,68010.0,83.3267,83.3859,83.2421,83.259,68010.0
2019-07-09 11:30:00,98.45,98.53,98.42,98.42,53190.0,83.259,83.3267,83.2337,83.2337,53190.0
2019-07-09 11:40:00,98.42,98.45,98.25,98.43,46850.0,83.2337,83.259,83.0899,83.2421,46850.0
2019-07-09 11:50:00,98.44,98.65,98.4,98.55,97235.0,83.2506,83.4282,83.2168,83.3436,97235.0
2019-07-09 12:00:00,98.54,98.61,98.48,98.5,46003.0,83.3352,83.3944,83.2844,83.3013,46003.0
2019-07-09 12:10:00,98.51,98.63,98.48,98.55,51395.0,83.3098,83.4113,83.2844,83.3436,51395.0
2019-07-09 12:20:00,98.55,98.57,98.53,98.56,45844.0,83.3436,83.3605,83.3267,83.3521,45844.0
2019-07-09 12:30:00,98.56,98.66,98.54,98.66,54570.0,83.3521,83.4366,83.3352,83.4366,54570.0
2019-07-09 12:40:00,98.65,98.7,98.55,98.67,140476.0,83.4282,83.4705,83.3436,83.4451,140476.0
2019-07-09 12:50:00,98.67,98.75,98.66,98.67,36648.0,83.4451,83.5128,83.4366,83.4451,36648.0
2019-07-09 13:00:00,98.67,98.71,98.63,98.63,32404.0,83.4451,83.4789,83.4113,83.4113,32404.0
2019-07-09 13:10:00,98.64,98.66,98.58,98.59,23913.0,83.4197,83.4366,83.369,83.3774,23913.0
2019-07-09 13:20:00,98.59,98.64,98.57,98.59,138331.0,83.3774,83.4197,83.3605,83.3774,138331.0
2019-07-09 13:30:00,98.59,98.63,98.54,98.63,49064.0,83.3774,83.4113,83.3352,83.4113,49064.0
2019-07-09 13:40:00,98.63,98.63,98.57,98.61,19924.0,83.4113,83.4113,83.3605,83.3944,19924.0
2019-07-09 13:50:00,98.62,98.65,98.58,98.64,37332.0,83.4028,83.4282,83.369,83.4197,37332.0
2019-07-09 14:00:00,98.65,98.65,98.58,98.59,29060.0,83.4282,83.4282,83.369,83.3774,29060.0
2019-07-09 14:10:00,98.59,98.63,98.56,98.59,25253.0,83.3774,83.4113,83.3521,83.3774,25253.0
2019-07-09 14:20:00,98.6,98.63,98.59,98.61,27477.0,83.3859,83.4113,83.3774,83.3944,27477.0
2019-07-09 14:30:00,98.61,98.67,98.57,98.6,144880.0,83.3944,83.4451,83.3605,83.3859,144880.0
2019-07-09 14:40:00,98.59,98.62,98.56,98.59,29829.0,83.3774,83.4028,83.3521,83.3774,29829.0
2019-07-09 14:50:00,98.59,98.63,98.49,98.5,128195.0,83.3774,83.4113,83.2929,83.3013,128195.0
2019-07-09 15:00:00,98.5,98.57,98.5,98.51,64488.0,83.3013,83.3605,83.3013,83.3098,64488.0
2019-07-09 15:10:00,98.51,98.51,98.38,98.4,133375.0,83.3098,83.3098,83.1998,83.2168,133375.0
2019-07-09 15:20:00,98.39,98.45,98.34,98.39,72921.0,83.2083,83.259,83.166,83.2083,72921.0
2019-07-09 15:30:00,98.39,98.39,98.2,98.23,101497.0,83.2083,83.2083,83.0476,83.073,101497.0
2019-07-09 15:40:00,98.23,98.3,98.12,98.3,117698.0,83.073,83.1322,82.98,83.1322,117698.0
2019-07-09 15:50:00,98.3,98.56,98.3,98.47,418591.0,83.1322,83.3521,83.1322,83.276,418591.0
2019-07-10 09:30:00,98.5,98.75,98.45,98.54,146526.0,83.3013,83.5128,83.259,83.3352,146526.0
2019-07-10 09:40:00,98.55,98.67,98.29,98.63,57976.0,83.3436,83.4451,83.1237,83.4113,57976.0
2019-07-10 09:50:00,98.62,98.8,98.58,98.73,55939.0,83.4028,83.555,83.369,83.4958,55939.0
2019-07-10 10:00:00,98.74,98.84,98.66,98.79,47629.0,83.5043,83.5889,83.4366,83.5466,47629.0
2019-07-10 10:10:00,98.8,98.95,98.7,98.72,55944.0,83.555,83.6819,83.4705,83.4874,55944.0
2019-07-10 10:20:00,98.72,98.81,98.56,98.58,57171.0,83.4874,83.5635,83.3521,83.369,57171.0
2019-07-10 10:30:00,98.58,98.64,98.38,98.4,98010.0,83.369,83.4197,83.1998,83.2168,98010.0
2019-07-10 10:40:00,98.39,98.48,98.35,98.4,109331.0,83.2083,83.2844,83.1745,83.2168,109331.0
2019-07-10 10:50:00,98.4,98.4,98.04,98.04,81607.0,83.2168,83.2168,82.9123,82.9123,81607.0
2019-07-10 11:00:00,98.05,98.31,98.01,98.25,91665.0,82.9208,83.1406,82.8869,83.0899,91665.0
2019-07-10 11:10:00,98.24,98.53,98.23,98.34,91067.0,83.0814,83.3267,83.073,83.166,91067.0
2019-07-10 11:20:00,98.35,98.5,98.3,98.43,60979.0,83.1745,83.3013,83.1322,83.2421,60979.0
2019-07-10 11:30:00,98.42,98.51,98.42,98.44,33315.0,83.2337,83.3098,83.2337,83.2506,33315.0
2019-07-10 11:40:00,98.45,98.5,98.39,98.48,39412.0,83.259,83.3013,83.2083,83.2844,39412.0
2019-07-10 11:50:00,98.48,98.57,98.44,98.53,55589.0,83.2844,83.3605,83.2506,83.3267,55589.0
2019-07-10 12:00:00,98.53,98.64,98.52,98.63,25988.0,83.3267,83.4197,83.3182,83.4113,25988.0
2019-07-10 12:10:00,98.63,98.69,98.6,98.61,25420.0,83.4113,83.462,83.3859,83.3944,25420.0
2019-07-10 12:20:00,98.62,98.62,98.5,98.53,22192.0,83.4028,83.4028,83.3013,83.3267,22192.0
2019-07-10 12:30:00,98.53,98.56,98.48,98.53,25349.0,83.3267,83.3521,83.2844,83.3267,25349.0
2019-07-10 12:40:00,98.51,98.53,98.47,98.52,20694.0,83.3098,83.3267,83.276,83.3182,20694.0
2019-07-10 12:50:00,98.53,98.61,98.51,98.59,21093.0,83.3267,83.3944,83.3098,83.3774,21093.0
2019-07-10 13:00:00,98.59,98.63,98.54,98.55,23117.0,83.3774,83.4113,83.3352,83.3436,23117.0
2019-07-10 13:10:00,98.55,98.62,98.55,98.58,24639.0,83.3436,83.4028,83.3436,83.369,24639.0
2019-07-10 13:20:00,98.58,98.64,98.54,98.63,23678.0,83.369,83.4197,83.3352,83.4113,23678.0
2019-07-10 13:30:00,98.63,98.65,98.57,98.65,32248.0,83.4113,83.4282,83.3605,83.4282,32248.0
2019-07-10 13:40:00,98.66,98.7,98.6,98.6,18308.0,83.4366,83.4705,83.3859,83.3859,18308.0
2019-07-10 13:50:00,98.6,98.71,98.58,98.69,24946.0,83.3859,83.4789,83.369,83.462,24946.0
2019-07-10 14:00:00,98.71,98.83,98.71,98.76,28933.0,83.4789,83.5804,83.4789,83.5212,28933.0
2019-07-10 14:10:00,98.76,98.8,98.63,98.64,33530.0,83.5212,83.555,83.4113,83.4197,33530.0
2019-07-10 14:20:00,98.62,98.64,98.55,98.63,27713.0,83.4028,83.4197,83.3436,83.4113,27713.0
2019-07-10 14:30:00,98.62,98.74,98.59,98.67,38711.0,83.4028,83.5043,83.3774,83.4451,38711.0
2019-07-10 14:40:00,98.67,98.88,98.66,98.78,59121.0,83.4451,83.6227,83.4366,83.5381,59121.0
2019-07-10 14:50:00,98.78,98.83,98.71,98.83,60206.0,83.5381,83.5804,83.4789,83.5804,60206.0
2019-07-10 15:00:00,98.82,98.86,98.77,98.84,36612.0,83.572,83.6058,83.5297,83.5889,36612.0
2019-07-10 15:10:00,98.84,98.9,98.81,98.83,38952.0,83.5889,83.6396,83.5635,83.5804,38952.0
2019-07-10 15:20:00,98.83,98.89,98.77,98.87,70489.0,83.5804,83.6312,83.5297,83.6142,70489.0
2019-07-10 15:30:00,98.87,98.91,98.84,98.89,93045.0,83.6142,83.6481,83.5889,83.6312,93045.0
2019-07-10 15:40:00,98.88,98.92,98.77,98.81,93768.0,83.6227,83.6565,83.5297,83.5635,93768.0
2019-07-10 15:50:00,98.8,98.88,98.72,98.83,203585.0,83.555,83.6227,83.4874,83.5804,203585.0
2019-07-11 09:30:00,99.6,100.0,99.0,99.31,341028.0,84.2316,84.5699,83.7242,83.9863,341028.0
2019-07-11 09:40:00,99.3,99.34,98.95,99.15,94517.0,83.9779,84.0117,83.6819,83.851,94517.0
2019-07-11 09:50:00,99.16,99.37,99.05,99.36,75480.0,83.8595,84.0371,83.7665,84.0286,75480.0
2019-07-11 10:00:00,99.39,99.4,99.21,99.36,101548.0,84.054,84.0625,83.9018,84.0286,101548.0
2019-07-11 10:10:00,99.36,99.51,99.33,99.44,100842.0,84.0286,84.1555,84.0033,84.0963,100842.0
2019-07-11 10:20:00,99.44,99.61,99.4,99.56,97454.0,84.0963,84.2401,84.0625,84.1978,97454.0
2019-07-11 10:30:00,99.55,99.66,99.38,99.38,142716.0,84.1893,84.2823,84.0455,84.0455,142716.0
2019-07-11 10:40:00,99.39,99.47,99.17,99.18,57973.0,84.054,84.1217,83.8679,83.8764,57973.0
2019-07-11 10:50:00,99.15,99.51,99.15,99.51,105598.0,83.851,84.1555,83.851,84.1555,105598.0
2019-07-11 11:00:00,99.51,99.76,99.49,99.76,55946.0,84.1555,84.3669,84.1386,84.3669,55946.0
2019-07-11 11:10:00,99.74,99.95,99.66,99.85,91881.0,84.35,84.5276,84.2823,84.443,91881.0
2019-07-11 11:20:00,99.85,99.86,99.74,99.82,37899.0,84.443,84.4515,84.35,84.4177,37899.0
2019-07-11 11:30:00,99.81,99.86,99.75,99.85,102361.0,84.4092,84.4515,84.3585,84.443,102361.0
2019-07-11 11:40:00,99.86,99.88,99.6,99.67,60480.0,84.4515,84.4684,84.2316,84.2908,60480.0
2019-07-11 11:50:00,99.65,99.66,99.54,99.62,99219.0,84.2739,84.2823,84.1809,84.2485,99219.0
2019-07-11 12:00:00,99.63,99.64,99.52,99.55,21708.0,84.257,84.2654,84.1639,84.1893,21708.0
2019-07-11 12:10:00,99.55,99.61,99.51,99.54,24097.0,84.1893,84.2401,84.1555,84.1809,24097.0
2019-07-11 12:20:00,99.53,99.56,99.5,99.53,28343.0,84.1724,84.1978,84.147,84.1724,28343.0
2019-07-11 12:30:00,99.51,99.51,99.4,99.46,73767.0,84.1555,84.1555,84.0625,84.1132,73767.0
2019-07-11 12:40:00,99.46,99.56,99.45,99.5,19536.0,84.1132,84.1978,84.1047,84.147,19536.0
2019-07-11 12:50:00,99.49,99.59,99.48,99.57,52448.0,84.1386,84.2231,84.1301,84.2062,52448.0
2019-07-11 13:00:00,99.57,99.75,99.47,99.48,142203.0,84.2062,84.3585,84.1217,84.1301,142203.0
2019-07-11 13:10:00,99.48,99.55,99.41,99.53,17920.0,84.1301,84.1893,84.0709,84.1724,17920.0
2019-07-11 13:20:00,99.54,99.63,99.51,99.52,31775.0,84.1809,84.257,84.1555,84.1639,31775.0
2019-07-11 13:30:00,99.52,99.59,99.49,99.56,55362.0,84.1639,84.2231,84.1386,84.1978,55362.0
2019-07-11 13:40:00,99.56,99.58,99.44,99.44,46723.0,84.1978,84.2147,84.0963,84.0963,46723.0
2019-07-11 13:50:00,99.43,99.54,99.43,99.53,23713.0,84.0878,84.1809,84.0878,84.1724,23713.0
2019-07-11 14:00:00,99.53,99.59,99.51,99.51,88198.0,84.1724,84.2231,84.1555,84.1555,88198.0
2019-07-11 14:10:00,99.52,99.56,99.51,99.51,42475.0,84.1639,84.1978,84.1555,84.1555,42475.0
2019-07-11 14:20:00,99.51,99.57,99.5,99.54,50872.0,84.1555,84.2062,84.147,84.1809,50872.0
2019-07-11 14:30:00,99.55,99.65,99.54,99.63,27249.0,84.1893,84.2739,84.1809,84.257,27249.0
2019-07-11 14:40:00,99.63,99.74,99.63,99.69,48546.0,84.257,84.35,84.257,84.3077,48546.0
2019-07-11 14:50:00,99.69,99.7,99.63,99.66,43141.0,84.3077,84.3162,84.257,84.2823,43141.0
2019-07-11 15:00:00,99.66,99.72,99.62,99.71,29285.0,84.2823,84.3331,84.2485,84.3246,29285.0
2019-07-11 15:10:00,99.71,99.76,99.7,99.73,49337.0,84.3246,84.3669,84.3162,84.3415,49337.0
2019-07-11 15:20:00,99.73,99.74,99.62,99.62,40172.0,84.3415,84.35,84.2485,84.2485,40172.0
2019-07-11 15:30:00,99.63,99.81,99.62,99.75,90333.0,84.257,84.4092,84.2485,84.3585,90333.0
2019-07-11 15:40:00,99.74,99.8,99.71,99.8,93105.0,84.35,84.4007,84.3246,84.4007,93105.0
2019-07-11 15:50:00,99.8,100.0,99.8,100.0,286726.0,84.4007,84.5699,84.4007,84.5699,286726.0
2019-07-12 09:30:00,99.87,100.0,99.62,99.66,190887.0,84.4599,84.5699,84.2485,84.2823,190887.0
2019-07-12 09:40:00,99.66,99.7,99.27,99.69,63255.0,84.2823,84.3162,83.9525,84.3077,63255.0
2019-07-12 09:50:00,99.7,99.73,99.5,99.56,99478.0,84.3162,84.3415,84.147,84.1978,99478.0
2019-07-12 10:00:00,99.58,99.62,99.41,99.54,73733.0,84.2147,84.2485,84.0709,84.1809,73733.0
2019-07-12 10:10:00,99.54,99.58,99.45,99.54,51765.0,84.1809,84.2147,84.1047,84.1809,51765.0
2019-07-12 10:20:00,99.54,99.57,99.21,99.39,53745.0,84.1809,84.2062,83.9018,84.054,53745.0
2019-07-12 10:30:00,99.38,99.39,99.18,99.22,72622.0,84.0455,84.054,83.8764,83.9102,72622.0
2019-07-12 10:40:00,99.23,99.26,99.13,99.19,60353.0,83.9187,83.9441,83.8341,83.8849,60353.0
2019-07-12 10:50:00,99.18,99.34,99.18,99.34,74798.0,83.8764,84.0117,83.8764,84.0117,74798.0
2019-07-12 11:00:00,99.34,99.42,99.3,99.42,54286.0,84.0117,84.0794,83.9779,84.0794,54286.0
2019-07-12 11:10:00,99.42,99.52,99.42,99.47,42273.0,84.0794,84.1639,84.0794,84.1217,42273.0
2019-07-12 11:20:00,99.47,99.48,99.36,99.4,28282.0,84.1217,84.1301,84.0286,84.0625,28282.0
2019-07-12 11:30:00,99.4,99.4,99.27,99.29,39694.0,84.0625,84.0625,83.9525,83.9694,39694.0
2019-07-12 11:40:00,99.3,99.31,98.98,99.14,57029.0,83.9779,83.9863,83.7073,83.8426,57029.0
2019-07-12 11:50:00,99.14,99.19,99.11,99.17,36886.0,83.8426,83.8849,83.8172,83.8679,36886.0
2019-07-12 12:00:00,99.17,99.21,98.88,98.88,74320.0,83.8679,83.9018,83.6227,83.6227,74320.0
2019-07-12 12:10:00,98.86,98.89,98.58,98.6,44283.0,83.6058,83.6312,83.369,83.3859,44283.0
2019-07-12 12:20:00,98.58,98.71,98.54,98.56,44540.0,83.369,83.4789,83.3352,83.3521,44540.0
2019-07-12 12:30:00,98.57,98.6,98.46,98.58,47648.0,83.3605,83.3859,83.2675,83.369,47648.0
2019-07-12 12:40:00,98.58,98.59,98.51,98.55,43103.0,83.369,83.3774,83.3098,83.3436,43103.0
2019-07-12 12:50:00,98.54,98.62,98.51,98.62,41610.0,83.3352,83.4028,83.3098,83.4028,41610.0
2019-07-12 13:00:00,98.63,98.95,98.62,98.89,98104.0,83.4113,83.6819,83.4028,83.6312,98104.0
2019-07-12 13:10:00,98.91,99.03,98.88,98.98,51289.0,83.6481,83.7495,83.6227,83.7073,51289.0
2019-07-12 13:20:00,98.99,99.06,98.93,99.06,39971.0,83.7157,83.7749,83.665,83.7749,39971.0
2019-07-12 13:30:00,99.06,99.14,99.05,99.06,25602.0,83.7749,83.8426,83.7665,83.7749,25602.0
2019-07-12 13:40:00,99.06,99.08,98.9,98.95,47959.0,83.7749,83.7918,83.6396,83.6819,47959.0
2019-07-12 13:50:00,98.94,98.95,98.84,98.88,23831.0,83.6734,83.6819,83.5889,83.6227,23831.0
2019-07-12 14:00:00,98.89,98.91,98.82,98.87,31951.0,83.6312,83.6481,83.572,83.6142,31951.0
2019-07-12 14:10:00,98.88,98.95,98.88,98.91,23856.0,83.6227,83.6819,83.6227,83.6481,23856.0
2019-07-12 14:20:00,98.9,98.95,98.9,98.91,23271.0,83.6396,83.6819,83.6396,83.6481,23271.0
2019-07-12 14:30:00,98.92,98.98,98.88,98.96,36564.0,83.6565,83.7073,83.6227,83.6904,36564.0
2019-07-12 14:40:00,98.97,98.97,98.86,98.91,29846.0,83.6988,83.6988,83.6058,83.6481,29846.0
2019-07-12 14:50:00,98.93,99.0,98.92,98.98,28947.0,83.665,83.7242,83.6565,83.7073,28947.0
2019-07-12 15:00:00,98.99,99.02,98.93,98.95,34238.0,83.7157,83.7411,83.665,83.6819,34238.0
2019-07-12 15:10:00,98.95,99.05,98.88,99.05,77899.0,83.6819,83.7665,83.6227,83.7665,77899.0
2019-07-12 15:20:00,99.04,99.12,99.04,99.06,58937.0,83.758,83.8257,83.758,83.7749,58937.0
2019-07-12 15:30:00,99.05,99.28,99.04,99.27,85522.0,83.7665,83.961,83.758,83.9525,85522.0
2019-07-12 15:40:00,99.27,99.3,99.16,99.2,119952.0,83.9525,83.9779,83.8595,83.8933,119952.0
2019-07-12 15:50:00,99.2,99.35,99.17,99.23,276201.0,83.8933,84.0202,83.8679,83.9187,276201.0
2019-07-15 09:30:00,99.29,99.47,98.96,99.26,91635.0,83.9694,84.1217,83.6904,83.9441,91635.0
2019-07-15 09:40:00,99.26,99.53,99.26,99.36,59861.0,83.9441,84.1724,83.9441,84.0286,59861.0
2019-07-15 09:50:00,99.38,99.58,99.37,99.49,30809.0,84.0455,84.2147,84.0371,84.1386,30809.0
2019-07-15 10:00:00,99.46,99.67,99.38,99.58,29182.0,84.1132,84.2908,84.0455,84.2147,29182.0
2019-07-15 10:10:00,99.57,99.78,99.54,99.75,78719.0,84.2062,84.3838,84.1809,84.3585,78719.0
2019-07-15 10:20:00,99.74,99.75,99.52,99.58,28021.0,84.35,84.3585,84.1639,84.2147,28021.0
2019-07-15 10:30:00,99.59,99.66,99.47,99.53,33409.0,84.2231,84.2823,84.1217,84.1724,33409.0
2019-07-15 10:40:00,99.52,99.59,99.48,99.52,33102.0,84.1639,84.2231,84.1301,84.1639,33102.0
2019-07-15 10:50:00,99.53,99.73,99.52,99.67,31391.0,84.1724,84.3415,84.1639,84.2908,31391.0
2019-07-15 11:00:00,99.66,99.73,99.61,99.64,33783.0,84.2823,84.3415,84.2401,84.2654,33783.0
2019-07-15 11:10:00,99.63,99.7,99.61,99.69,65765.0,84.257,84.3162,84.2401,84.3077,65765.0
2019-07-15 11:20:00,99.7,99.75,99.66,99.7,36822.0,84.3162,84.3585,84.2823,84.3162,36822.0
2019-07-15 11:30:00,99.7,99.79,99.59,99.77,32746.0,84.3162,84.3923,84.2231,84.3754,32746.0
2019-07-15 11:40:00,99.77,99.79,99.67,99.7,47461.0,84.3754,84.3923,84.2908,84.3162,47461.0
2019-07-15 11:50:00,99.71,99.77,99.71,99.73,57358.0,84.3246,84.3754,84.3246,84.3415,57358.0
2019-07-15 12:00:00,99.73,99.87,99.73,99.75,40387.0,84.3415,84.4599,84.3415,84.3585,40387.0
2019-07-15 12:10:00,99.75,99.76,99.67,99.7,40675.0,84.3585,84.3669,84.2908,84.3162,40675.0
2019-07-15 12:20:00,99.7,99.76,99.68,99.72,32365.0,84.3162,84.3669,84.2993,84.3331,32365.0
2019-07-15 12:30:00,99.7,99.82,99.68,99.73,23669.0,84.3162,84.4177,84.2993,84.3415,23669.0
2019-07-15 12:40:00,99.74,99.79,99.7,99.72,27870.0,84.35,84.3923,84.3162,84.3331,27870.0
2019-07-15 12:50:00,99.72,99.73,99.63,99.73,31647.0,84.3331,84.3415,84.257,84.3415,31647.0
2019-07-15 13:00:00,99.72,99.73,99.64,99.67,22351.0,84.3331,84.3415,84.2654,84.2908,22351.0
2019-07-15 13:10:00,99.67,99.69,99.61,99.66,25924.0,84.2908,84.3077,84.2401,84.2823,25924.0
2019-07-15 13:20:00,99.65,99.72,99.63,99.71,42131.0,84.2739,84.3331,84.257,84.3246,42131.0
2019-07-15 13:30:00,99.72,99.77,99.68,99.71,110293.0,84.3331,84.3754,84.2993,84.3246,110293.0
2019-07-15 13:40:00,99.71,99.72,99.62,99.68,43081.0,84.3246,84.3331,84.2485,84.2993,43081.0
2019-07-15 13:50:00,99.69,99.72,99.64,99.66,28589.0,84.3077,84.3331,84.2654,84.2823,28589.0
2019-07-15 14:00:00,99.66,99.82,99.65,99.81,70142.0,84.2823,84.4177,84.2739,84.4092,70142.0
2019-07-15 14:10:00,99.82,99.82,99.72,99.76,28723.0,84.4177,84.4177,84.3331,84.3669,28723.0
2019-07-15 14:20:00,99.77,99.83,99.76,99.79,33505.0,84.3754,84.4261,84.3669,84.3923,33505.0
2019-07-15 14:30:00,99.79,99.82,99.74,99.78,65291.0,84.3923,84.4177,84.35,84.3838,65291.0
2019-07-15 14:40:00,99.78,99.79,99.69,99.73,28201.0,84.3838,84.3923,84.3077,84.3415,28201.0
2019-07-15 14:50:00,99.72,99.73,99.67,99.7,23969.0,84.3331,84.3415,84.2908,84.3162,23969.0
2019-07-15 15:00:00,99.69,99.83,99.69,99.78,117427.0,84.3077,84.4261,84.3077,84.3838,117427.0
2019-07-15 15:10:00,99.79,99.8,99.67,99.7,38669.0,84.3923,84.4007,84.2908,84.3162,38669.0
2019-07-15 15:20:00,99.71,99.73,99.67,99.71,30500.0,84.3246,84.3415,84.2908,84.3246,30500.0
2019-07-15 15:30:00,99.71,99.77,99.68,99.72,54259.0,84.3246,84.3754,84.2993,84.3331,54259.0
2019-07-15 15:40:00,99.73,99.81,99.73,99.8,90965.0,84.3415,84.4092,84.3415,84.4007,90965.0
2019-07-15 15:50:00,99.79,99.81,99.71,99.81,208611.0,84.3923,84.4092,84.3246,84.4092,208611.0
2019-07-16 09:30:00,99.98,100.13,99.83,99.93,339751.0,84.553,84.6798,84.4261,84.5107,339751.0
2019-07-16 09:40:00,99.94,100.12,99.91,100.11,129993.0,84.5191,84.6714,84.4938,84.6629,129993.0
2019-07-16 09:50:00,100.13,100.26,99.95,100.21,57177.0,84.6798,84.7898,84.5276,84.7475,57177.0
2019-07-16 10:00:00,100.22,100.23,99.92,99.97,52192.0,84.7559,84.7644,84.5022,84.5445,52192.0
2019-07-16 10:10:00,99.97,99.98,99.6,99.72,49275.0,84.5445,84.553,84.2316,84.3331,49275.0
2019-07-16 10:20:00,99.73,99.79,99.69,99.75,28276.0,84.3415,84.3923,84.3077,84.3585,28276.0
2019-07-16 10:30:00,99.76,99.86,99.74,99.84,38060.0,84.3669,84.4515,84.35,84.4346,38060.0
2019-07-16 10:40:00,99.84,99.9,99.81,99.86,41316.0,84.4346,84.4853,84.4092,84.4515,41316.0
2019-07-16 10:50:00,99.86,99.93,99.8,99.91,36711.0,84.4515,84.5107,84.4007,84.4938,36711.0
2019-07-16 11:00:00,99.91,99.92,99.86,99.91,47749.0,84.4938,84.5022,84.4515,84.4938,47749.0
2019-07-16 11:10:00,99.91,99.96,99.89,99.94,55928.0,84.4938,84.536,84.4769,84.5191,55928.0
2019-07-16 11:20:00,99.94,99.98,99.81,99.81,39010.0,84.5191,84.553,84.4092,84.4092,39010.0
2019-07-16 11:30:00,99.81,99.81,99.68,99.69,21428.0,84.4092,84.4092,84.2993,84.3077,21428.0
2019-07-16 11:40:00,99.71,99.71,99.63,99.65,25089.0,84.3246,84.3246,84.257,84.2739,25089.0
2019-07-16 11:50:00,99.65,99.73,99.59,99.6,21733.0,84.2739,84.3415,84.2231,84.2316,21733.0
2019-07-16 12:00:00,99.59,99.65,99.54,99.61,32648.0,84.2231,84.2739,84.1809,84.2401,32648.0
2019-07-16 12:10:00,99.61,99.82,99.6,99.69,32747.0,84.2401,84.4177,84.2316,84.3077,32747.0
2019-07-16 12:20:00,99.69,99.81,99.68,99.68,34157.0,84.3077,84.4092,84.2993,84.2993,34157.0
2019-07-16 12:30:00,99.69,99.71,99.59,99.7,24139.0,84.3077,84.3246,84.2231,84.3162,24139.0
2019-07-16 12:40:00,99.69,99.82,99.67,99.82,25902.0,84.3077,84.4177,84.2908,84.4177,25902.0
2019-07-16 12:50:00,99.83,99.96,99.77,99.94,54175.0,84.4261,84.536,84.3754,84.5191,54175.0
2019-07-16 13:00:00,99.94,99.98,99.91,99.92,26765.0,84.5191,84.553,84.4938,84.5022,26765.0
2019-07-16 13:10:00,99.92,100.1,99.9,100.08,41940.0,84.5022,84.6544,84.4853,84.6375,41940.0
2019-07-16 13:20:00,100.07,100.14,100.04,100.08,26090.0,84.6291,84.6883,84.6037,84.6375,26090.0
2019-07-16 13:30:00,100.08,100.1,99.99,100.05,27439.0,84.6375,84.6544,84.5614,84.6122,27439.0
2019-07-16 13:40:00,100.06,100.1,99.99,100.08,33882.0,84.6206,84.6544,84.5614,84.6375,33882.0
2019-07-16 13:50:00,100.09,100.09,99.92,99.92,45337.0,84.646,84.646,84.5022,84.5022,45337.0
2019-07-16 14:00:00,99.92,99.96,99.89,99.94,26978.0,84.5022,84.536,84.4769,84.5191,26978.0
2019-07-16 14:10:00,99.94,99.98,99.85,99.88,38774.0,84.5191,84.553,84.443,84.4684,38774.0
2019-07-16 14:20:00,99.87,99.92,99.83,99.87,59818.0,84.4599,84.5022,84.4261,84.4599,59818.0
2019-07-16 14:30:00,99.86,99.95,99.84,99.95,21097.0,84.4515,84.5276,84.4346,84.5276,21097.0
2019-07-16 14:40:00,99.94,99.98,99.93,99.96,25055.0,84.5191,84.553,84.5107,84.536,25055.0
2019-07-16 14:50:00,99.95,99.98,99.87,99.89,47149.0,84.5276,84.553,84.4599,84.4769,47149.0
2019-07-16 15:00:00,99.89,99.93,99.82,99.82,46252.0,84.4769,84.5107,84.4177,84.4177,46252.0
2019-07-16 15:10:00,99.83,99.94,99.81,99.93,88492.0,84.4261,84.5191,84.4092,84.5107,88492.0
2019-07-16 15:20:00,99.93,99.99,99.86,99.87,69332.0,84.5107,84.5614,84.4515,84.4599,69332.0
2019-07-16 15:30:00,99.87,99.96,99.86,99.92,144590.0,84.4599,84.536,84.4515,84.5022,144590.0
2019-07-16 15:40:00,99.92,99.98,99.85,99.86,97355.0,84.5022,84.553,84.443,84.4515,97355.0
2019-07-16 15:50:00,99.87,99.94,99.82,99.85,276637.0,84.4599,84.5191,84.4177,84.443,276637.0
2019-07-17 09:30:00,100.27,100.28,99.9,99.93,252100.0,84.7982,84.8067,84.4853,84.5107,252100.0
2019-07-17 09:40:00,99.95,100.3,99.85,100.21,99239.0,84.5276,84.8236,84.443,84.7475,99239.0
2019-07-17 09:50:00,100.21,100.37,100.16,100.19,114955.0,84.7475,84.8828,84.7052,84.7306,114955.0
2019-07-17 10:00:00,100.19,100.37,100.12,100.25,167291.0,84.7306,84.8828,84.6714,84.7813,167291.0
2019-07-17 10:10:00,100.27,100.33,99.99,100.09,66552.0,84.7982,84.849,84.5614,84.646,66552.0
2019-07-17 10:20:00,100.09,100.31,100.09,100.25,118353.0,84.646,84.832,84.646,84.7813,118353.0
2019-07-17 10:30:00,100.22,100.53,100.21,100.3,104499.0,84.7559,85.0181,84.7475,84.8236,104499.0
2019-07-17 10:40:00,100.29,100.41,100.15,100.21,83353.0,84.8151,84.9166,84.6967,84.7475,83353.0
2019-07-17 10:50:00,100.2,100.26,100.15,100.25,51644.0,84.739,84.7898,84.6967,84.7813,51644.0
2019-07-17 11:00:00,100.24,100.3,100.17,100.17,48780.0,84.7728,84.8236,84.7136,84.7136,48780.0
2019-07-17 11:10:00,100.17,100.37,100.17,100.27,77299.0,84.7136,84.8828,84.7136,84.7982,77299.0
2019-07-17 11:20:00,100.25,100.26,100.09,100.18,65063.0,84.7813,84.7898,84.646,84.7221,65063.0
2019-07-17 11:30:00,100.18,100.25,100.13,100.2,56773.0,84.7221,84.7813,84.6798,84.739,56773.0
2019-07-17 11:40:00,100.21,100.31,100.21,100.21,155223.0,84.7475,84.832,84.7475,84.7475,155223.0
2019-07-17 11:50:00,100.2,100.3,100.17,100.3,27420.0,84.739,84.8236,84.7136,84.8236,27420.0
2019-07-17 12:00:00,100.31,100.46,100.29,100.44,82323.0,84.832,84.9589,84.8151,84.942,82323.0
2019-07-17 12:10:00,100.43,100.5,100.31,100.37,103454.0,84.9335,84.9927,84.832,84.8828,103454.0
2019-07-17 12:20:00,100.38,100.6,100.35,100.51,137692.0,84.8912,85.0773,84.8659,85.0012,137692.0
2019-07-17 12:30:00,100.5,100.66,100.48,100.61,251235.0,84.9927,85.128,84.9758,85.0858,251235.0
2019-07-17 12:40:00,100.62,100.81,100.54,100.76,206157.0,85.0942,85.2549,85.0266,85.2126,206157.0
2019-07-17 12:50:00,100.77,101.0,100.76,100.99,177929.0,85.2211,85.4156,85.2126,85.4071,177929.0
2019-07-17 13:00:00,100.97,100.97,100.84,100.95,97390.0,85.3902,85.3902,85.2803,85.3733,97390.0
2019-07-17 13:10:00,100.95,101.0,100.94,100.98,51140.0,85.3733,85.4156,85.3648,85.3987,51140.0
2019-07-17 13:20:00,100.97,101.19,100.96,101.11,166245.0,85.3902,85.5763,85.3817,85.5086,166245.0
2019-07-17 13:30:00,101.11,101.3,101.1,101.29,68727.0,85.5086,85.6693,85.5001,85.6608,68727.0
2019-07-17 13:40:00,101.28,101.31,101.16,101.25,60467.0,85.6524,85.6777,85.5509,85.627,60467.0
2019-07-17 13:50:00,101.24,101.32,101.1,101.15,70082.0,85.6185,85.6862,85.5001,85.5424,70082.0
2019-07-17 14:00:00,101.14,101.14,101.0,101.05,49821.0,85.534,85.534,85.4156,85.4579,49821.0
2019-07-17 14:10:00,101.05,101.1,100.95,100.99,100325.0,85.4579,85.5001,85.3733,85.4071,100325.0
2019-07-17 14:20:00,100.98,101.15,100.96,101.0,83277.0,85.3987,85.5424,85.3817,85.4156,83277.0
2019-07-17 14:30:00,101.01,101.19,101.0,101.18,109735.0,85.424,85.5763,85.4156,85.5678,109735.0
2019-07-17 14:40:00,101.17,101.26,101.13,101.21,60841.0,85.5593,85.6355,85.5255,85.5932,60841.0
2019-07-17 14:50:00,101.21,101.22,101.03,101.05,99241.0,85.5932,85.6016,85.4409,85.4579,99241.0
2019-07-17 15:00:00,101.04,101.1,100.93,101.04,87371.0,85.4494,85.5001,85.3564,85.4494,87371.0
2019-07-17 15:10:00,101.05,101.18,101.04,101.12,46762.0,85.4579,85.5678,85.4494,85.5171,46762.0
2019-07-17 15:20:00,101.12,101.12,100.99,101.01,69278.0,85.5171,85.5171,85.4071,85.424,69278.0
2019-07-17 15:30:00,100.99,101.13,100.98,101.08,117193.0,85.4071,85.5255,85.3987,85.4832,117193.0
2019-07-17 15:40:00,101.09,101.09,100.87,100.95,151271.0,85.4917,85.4917,85.3056,85.3733,151271.0
2019-07-17 15:50:00,100.96,100.99,100.85,100.92,275838.0,85.3817,85.4071,85.2887,85.3479,275838.0
2019-07-18 09:30:00,100.6,101.16,100.59,100.7,125932.0,85.0773,85.5509,85.0688,85.1619,125932.0
2019-07-18 09:40:00,100.72,101.15,100.61,101.15,50405.0,85.1788,85.5424,85.0858,85.5424,50405.0
2019-07-18 09:50:00,101.15,101.17,100.79,100.87,59468.0,85.5424,85.5593,85.238,85.3056,59468.0
2019-07-18 10:00:00,100.87,100.9,100.74,100.81,46641.0,85.3056,85.331,85.1957,85.2549,46641.0
2019-07-18 10:10:00,100.8,100.96,100.64,100.93,157520.0,85.2464,85.3817,85.1111,85.3564,157520.0
2019-07-18 10:20:00,100.96,101.41,100.93,101.33,38822.0,85.3817,85.7623,85.3564,85.6947,38822.0
2019-07-18 10:30:00,101.32,101.56,101.26,101.49,91004.0,85.6862,85.8892,85.6355,85.83,91004.0
2019-07-18 10:40:00,101.5,101.76,101.47,101.75,49904.0,85.8384,86.0583,85.8131,86.0499,49904.0
2019-07-18 10:50:00,101.74,101.84,101.65,101.68,105608.0,86.0414,86.126,85.9653,85.9907,105608.0
2019-07-18 11:00:00,101.67,101.74,101.58,101.59,50278.0,85.9822,86.0414,85.9061,85.9145,50278.0
2019-07-18 11:10:00,101.6,101.63,101.48,101.49,67634.0,85.923,85.9484,85.8215,85.83,67634.0
2019-07-18 11:20:00,101.48,101.51,101.34,101.39,95562.0,85.8215,85.8469,85.7031,85.7454,95562.0
2019-07-18 11:30:00,101.4,101.4,101.06,101.12,41759.0,85.7539,85.7539,85.4663,85.5171,41759.0
2019-07-18 11:40:00,101.12,101.12,100.8,100.83,51511.0,85.5171,85.5171,85.2464,85.2718,51511.0
2019-07-18 11:50:00,100.81,101.05,100.79,100.99,42278.0,85.2549,85.4579,85.238,85.4071,42278.0
2019-07-18 12:00:00,100.99,101.2,100.99,101.06,23695.0,85.4071,85.5847,85.4071,85.4663,23695.0
2019-07-18 12:10:00,101.06,101.21,101.06,101.21,29561.0,85.4663,85.5932,85.4663,85.5932,29561.0
2019-07-18 12:20:00,101.21,101.21,101.11,101.17,25543.0,85.5932,85.5932,85.5086,85.5593,25543.0
2019-07-18 12:30:00,101.17,101.23,101.05,101.13,35570.0,85.5593,85.6101,85.4579,85.5255,35570.0
2019-07-18 12:40:00,101.13,101.23,101.13,101.17,37177.0,85.5255,85.6101,85.5255,85.5593,37177.0
2019-07-18 12:50:00,101.17,101.21,101.14,101.17,30668.0,85.5593,85.5932,85.534,85.5593,30668.0
2019-07-18 13:00:00,101.18,101.22,101.15,101.2,39348.0,85.5678,85.6016,85.5424,85.5847,39348.0
2019-07-18 13:10:00,101.19,101.19,101.11,101.12,25763.0,85.5763,85.5763,85.5086,85.5171,25763.0
2019-07-18 13:20:00,101.14,101.19,101.08,101.09,33566.0,85.534,85.5763,85.4832,85.4917,33566.0
2019-07-18 13:30:00,101.1,101.19,101.08,101.17,46235.0,85.5001,85.5763,85.4832,85.5593,46235.0
2019-07-18 13:40:00,101.16,101.16,100.98,100.98,34037.0,85.5509,85.5509,85.3987,85.3987,34037.0
2019-07-18 13:50:00,100.98,101.11,100.96,101.1,35713.0,85.3987,85.5086,85.3817,85.5001,35713.0
2019-07-18 14:00:00,101.11,101.15,101.06,101.11,35365.0,85.5086,85.5424,85.4663,85.5086,35365.0
2019-07-18 14:10:00,101.11,101.33,101.11,101.31,35318.0,85.5086,85.6947,85.5086,85.6777,35318.0
2019-07-18 14:20:00,101.3,101.4,101.29,101.33,37148.0,85.6693,85.7539,85.6608,85.6947,37148.0
2019-07-18 14:30:00,101.34,101.5,101.3,101.48,51303.0,85.7031,85.8384,85.6693,85.8215,51303.0
2019-07-18 14:40:00,101.49,101.58,101.46,101.48,32857.0,85.83,85.9061,85.8046,85.8215,32857.0
2019-07-18 14:50:00,101.48,101.51,101.42,101.48,35803.0,85.8215,85.8469,85.7708,85.8215,35803.0
2019-07-18 15:00:00,101.49,101.62,101.47,101.51,58324.0,85.83,85.9399,85.8131,85.8469,58324.0
2019-07-18 15:10:00,101.51,101.52,101.3,101.32,76187.0,85.8469,85.8553,85.6693,85.6862,76187.0
2019-07-18 15:20:00,101.33,101.33,101.12,101.25,111007.0,85.6947,85.6947,85.5171,85.627,111007.0
2019-07-18 15:30:00,101.25,101.29,101.11,101.29,116034.0,85.627,85.6608,85.5086,85.6608,116034.0
2019-07-18 15:40:00,101.28,101.32,101.09,101.16,134663.0,85.6524,85.6862,85.4917,85.5509,134663.0
2019-07-18 15:50:00,101.17,101.36,101.13,101.34,260497.0,85.5593,85.72,85.5255,85.7031,260497.0
2019-07-19 09:30:00,102.08,102.65,101.91,102.63,625889.0,86.3289,86.811,86.1852,86.7941,625889.0
2019-07-19 09:40:00,102.61,102.74,102.52,102.53,268432.0,86.7772,86.8871,86.701,86.7095,268432.0
2019-07-19 09:50:00,102.54,102.68,102.36,102.39,116161.0,86.718,86.8364,86.5657,86.5911,116161.0
2019-07-19 10:00:00,102.39,102.45,102.18,102.22,94792.0,86.5911,86.6418,86.4135,86.4473,94792.0
2019-07-19 10:10:00,102.21,102.45,102.15,102.39,119749.0,86.4389,86.6418,86.3881,86.5911,119749.0
2019-07-19 10:20:00,102.4,102.58,102.38,102.39,135283.0,86.5996,86.7518,86.5826,86.5911,135283.0
2019-07-19 10:30:00,102.39,102.47,102.31,102.34,88502.0,86.5911,86.6588,86.5234,86.5488,88502.0
2019-07-19 10:40:00,102.34,102.41,102.21,102.3,57938.0,86.5488,86.608,86.4389,86.515,57938.0
2019-07-19 10:50:00,102.29,102.37,102.21,102.25,43493.0,86.5065,86.5742,86.4389,86.4727,43493.0
2019-07-19 11:00:00,102.25,102.3,102.11,102.16,55491.0,86.4727,86.515,86.3543,86.3966,55491.0
2019-07-19 11:10:00,102.17,102.21,102.07,102.09,52210.0,86.405,86.4389,86.3205,86.3374,52210.0
2019-07-19 11:20:00,102.09,102.15,101.96,101.99,66042.0,86.3374,86.3881,86.2274,86.2528,66042.0
2019-07-19 11:30:00,102.0,102.03,101.88,101.9,43493.0,86.2613,86.2866,86.1598,86.1767,43493.0
2019-07-19 11:40:00,101.9,101.9,101.62,101.68,44870.0,86.1767,86.1767,85.9399,85.9907,44870.0
2019-07-19 11:50:00,101.69,101.69,101.56,101.61,41436.0,85.9991,85.9991,85.8892,85.9315,41436.0
2019-07-19 12:00:00,101.6,101.69,101.59,101.68,69043.0,85.923,85.9991,85.9145,85.9907,69043.0
2019-07-19 12:10:00,101.69,101.72,101.48,101.51,34726.0,85.9991,86.0245,85.8215,85.8469,34726.0
2019-07-19 12:20:00,101.52,101.54,101.41,101.46,55804.0,85.8553,85.8723,85.7623,85.8046,55804.0
2019-07-19 12:30:00,101.45,101.51,101.4,101.45,40107.0,85.7961,85.8469,85.7539,85.7961,40107.0
2019-07-19 12:40:00,101.46,101.54,101.44,101.54,35387.0,85.8046,85.8723,85.7877,85.8723,35387.0
2019-07-19 12:50:00,101.54,101.6,101.48,101.53,27705.0,85.8723,85.923,85.8215,85.8638,27705.0
2019-07-19 13:00:00,101.51,101.64,101.49,101.55,40404.0,85.8469,85.9568,85.83,85.8807,40404.0
2019-07-19 13:10:00,101.57,101.65,101.52,101.56,44016.0,85.8976,85.9653,85.8553,85.8892,44016.0
2019-07-19 13:20:00,101.56,101.62,101.51,101.62,37212.0,85.8892,85.9399,85.8469,85.9399,37212.0
2019-07-19 13:30:00,101.63,101.7,101.45,101.45,60915.0,85.9484,86.0076,85.7961,85.7961,60915.0
2019-07-19 13:40:00,101.45,101.52,101.37,101.45,41716.0,85.7961,85.8553,85.7285,85.7961,41716.0
2019-07-19 13:50:00,101.46,101.59,101.43,101.59,49500.0,85.8046,85.9145,85.7792,85.9145,49500.0
2019-07-19 14:00:00,101.58,101.7,101.51,101.51,38955.0,85.9061,86.0076,85.8469,85.8469,38955.0
2019-07-19 14:10:00,101.51,101.62,101.43,101.48,73266.0,85.8469,85.9399,85.7792,85.8215,73266.0
2019-07-19 14:20:00,101.49,101.75,101.48,101.5,84272.0,85.83,86.0499,85.8215,85.8384,84272.0
2019-07-19 14:30:00,101.49,101.57,101.41,101.46,43770.0,85.83,85.8976,85.7623,85.8046,43770.0
2019-07-19 14:40:00,101.46,101.55,101.44,101.55,39479.0,85.8046,85.8807,85.7877,85.8807,39479.0
2019-07-19 14:50:00,101.55,101.57,101.36,101.46,60163.0,85.8807,85.8976,85.72,85.8046,60163.0
2019-07-19 15:00:00,101.46,101.47,101.33,101.34,75273.0,85.8046,85.8131,85.6947,85.7031,75273.0
2019-07-19 15:10:00,101.34,101.38,101.1,101.13,58067.0,85.7031,85.7369,85.5001,85.5255,58067.0
2019-07-19 15:20:00,101.13,101.35,101.01,101.33,86571.0,85.5255,85.7116,85.424,85.6947,86571.0
2019-07-19 15:30:00,101.33,101.35,101.22,101.26,96795.0,85.6947,85.7116,85.6016,85.6355,96795.0
2019-07-19 15:40:00,101.26,101.31,100.97,101.01,139467.0,85.6355,85.6777,85.3902,85.424,139467.0
2019-07-19 15:50:00,101.01,101.07,100.79,100.82,468931.0,85.424,85.4748,85.238,85.2634,468931.0
2019-07-22 09:30:00,101.12,101.54,100.96,101.54,157805.0,85.5171,85.8723,85.3817,85.8723,157805.0
2019-07-22 09:40:00,101.51,101.53,101.35,101.47,64892.0,85.8469,85.8638,85.7116,85.8131,64892.0
2019-07-22 09:50:00,101.47,101.65,101.34,101.65,61930.0,85.8131,85.9653,85.7031,85.9653,61930.0
2019-07-22 10:00:00,101.7,101.86,101.63,101.66,68320.0,86.0076,86.1429,85.9484,85.9737,68320.0
2019-07-22 10:10:00,101.65,101.67,101.47,101.5,56944.0,85.9653,85.9822,85.8131,85.8384,56944.0
2019-07-22 10:20:00,101.5,101.52,101.34,101.51,80048.0,85.8384,85.8553,85.7031,85.8469,80048.0
2019-07-22 10:30:00,101.52,101.79,101.52,101.75,54468.0,85.8553,86.0837,85.8553,86.0499,54468.0
2019-07-22 10:40:00,101.75,101.79,101.49,101.54,72084.0,86.0499,86.0837,85.83,85.8723,72084.0
2019-07-22 10:50:00,101.53,101.67,101.51,101.58,57107.0,85.8638,85.9822,85.8469,85.9061,57107.0
2019-07-22 11:00:00,101.57,101.58,101.43,101.56,73250.0,85.8976,85.9061,85.7792,85.8892,73250.0
2019-07-22 11:10:00,101.56,101.72,101.52,101.67,54014.0,85.8892,86.0245,85.8553,85.9822,54014.0
2019-07-22 11:20:00,101.66,101.74,101.57,101.73,58047.0,85.9737,86.0414,85.8976,86.0329,58047.0
2019-07-22 11:30:00,101.73,101.81,101.6,101.76,34385.0,86.0329,86.1006,85.923,86.0583,34385.0
2019-07-22 11:40:00,101.76,101.76,101.63,101.65,23403.0,86.0583,86.0583,85.9484,85.9653,23403.0
2019-07-22 11:50:00,101.66,101.68,101.55,101.56,22884.0,85.9737,85.9907,85.8807,85.8892,22884.0
2019-07-22 12:00:00,101.57,101.57,101.29,101.31,34696.0,85.8976,85.8976,85.6608,85.6777,34696.0
2019-07-22 12:10:00,101.31,101.39,101.26,101.35,26858.0,85.6777,85.7454,85.6355,85.7116,26858.0
2019-07-22 12:20:00,101.33,101.39,101.29,101.34,37489.0,85.6947,85.7454,85.6608,85.7031,37489.0
2019-07-22 12:30:00,101.36,101.4,101.31,101.34,36471.0,85.72,85.7539,85.6777,85.7031,36471.0
2019-07-22 12:40:00,101.35,101.49,101.34,101.48,26985.0,85.7116,85.83,85.7031,85.8215,26985.0
2019-07-22 12:50:00,101.49,101.51,101.44,101.5,22378.0,85.83,85.8469,85.7877,85.8384,22378.0
2019-07-22 13:00:00,101.5,101.5,101.41,101.43,17812.0,85.8384,85.8384,85.7623,85.7792,17812.0
2019-07-22 13:10:00,101.43,101.46,101.41,101.45,18800.0,85.7792,85.8046,85.7623,85.7961,18800.0
2019-07-22 13:20:00,101.45,101.45,101.38,101.4,16238.0,85.7961,85.7961,85.7369,85.7539,16238.0
2019-07-22 13:30:00,101.4,101.45,101.39,101.43,19008.0,85.7539,85.7961,85.7454,85.7792,19008.0
2019-07-22 13:40:00,101.43,101.54,101.43,101.52,33288.0,85.7792,85.8723,85.7792,85.8553,33288.0
2019-07-22 13:50:00,101.53,101.66,101.52,101.64,41325.0,85.8638,85.9737,85.8553,85.9568,41325.0
2019-07-22 14:00:00,101.63,101.7,101.6,101.68,23740.0,85.9484,86.0076,85.923,85.9907,23740.0
2019-07-22 14:10:00,101.68,101.74,101.66,101.7,63068.0,85.9907,86.0414,85.9737,86.0076,63068.0
2019-07-22 14:20:00,101.69,101.71,101.61,101.63,27827.0,85.9991,86.016,85.9315,85.9484,27827.0
2019-07-22 14:30:00,101.61,101.71,101.58,101.63,60971.0,85.9315,86.016,85.9061,85.9484,60971.0
2019-07-22 14:40:00,101.64,101.69,101.6,101.68,36452.0,85.9568,85.9991,85.923,85.9907,36452.0
2019-07-22 14:50:00,101.69,101.72,101.65,101.71,27742.0,85.9991,86.0245,85.9653,86.016,27742.0
2019-07-22 15:00:00,101.71,101.84,101.6,101.61,46841.0,86.016,86.126,85.923,85.9315,46841.0
2019-07-22 15:10:00,101.62,101.62,101.5,101.54,36287.0,85.9399,85.9399,85.8384,85.8723,36287.0
2019-07-22 15:20:00,101.54,101.56,101.38,101.41,55530.0,85.8723,85.8892,85.7369,85.7623,55530.0
2019-07-22 15:30:00,101.42,101.42,101.19,101.22,51792.0,85.7708,85.7708,85.5763,85.6016,51792.0
2019-07-22 15:40:00,101.22,101.25,101.08,101.17,78426.0,85.6016,85.627,85.4832,85.5593,78426.0
2019-07-22 15:50:00,101.17,101.25,101.11,101.25,206917.0,85.5593,85.627,85.5086,85.627,206917.0
2019-07-23 09:30:00,101.56,101.95,101.5,101.51,208372.0,85.8892,86.219,85.8384,85.8469,208372.0
2019-07-23 09:40:00,101.51,101.57,101.34,101.38,70971.0,85.8469,85.8976,85.7031,85.7369,70971.0
2019-07-23 09:50:00,101.38,101.39,101.11,101.37,83589.0,85.7369,85.7454,85.5086,85.7285,83589.0
2019-07-23 10:00:00,101.36,101.41,101.21,101.41,87438.0,85.72,85.7623,85.5932,85.7623,87438.0
2019-07-23 10:10:00,101.41,101.43,101.31,101.34,44459.0,85.7623,85.7792,85.6777,85.7031,44459.0
2019-07-23 10:20:00,101.32,101.33,101.23,101.24,27920.0,85.6862,85.6947,85.6101,85.6185,27920.0
2019-07-23 10:30:00,101.24,101.29,101.19,101.26,46538.0,85.6185,85.6608,85.5763,85.6355,46538.0
2019-07-23 10:40:00,101.27,101.28,101.18,101.2,35434.0,85.6439,85.6524,85.5678,85.5847,35434.0
2019-07-23 10:50:00,101.2,101.4,101.2,101.4,42602.0,85.5847,85.7539,85.5847,85.7539,42602.0
2019-07-23 11:00:00,101.39,101.5,101.35,101.48,37079.0,85.7454,85.8384,85.7116,85.8215,37079.0
2019-07-23 11:10:00,101.48,101.61,101.47,101.57,43392.0,85.8215,85.9315,85.8131,85.8976,43392.0
2019-07-23 11:20:00,101.56,101.56,101.41,101.43,52969.0,85.8892,85.8892,85.7623,85.7792,52969.0
2019-07-23 11:30:00,101.44,101.44,101.3,101.38,30900.0,85.7877,85.7877,85.6693,85.7369,30900.0
2019-07-23 11:40:00,101.37,101.44,101.31,101.32,34641.0,85.7285,85.7877,85.6777,85.6862,34641.0
2019-07-23 11:50:00,101.31,101.4,101.3,101.38,36777.0,85.6777,85.7539,85.6693,85.7369,36777.0
2019-07-23 12:00:00,101.38,101.4,101.23,101.3,31900.0,85.7369,85.7539,85.6101,85.6693,31900.0
2019-07-23 12:10:00,101.29,101.39,101.28,101.38,30609.0,85.6608,85.7454,85.6524,85.7369,30609.0
2019-07-23 12:20:00,101.37,101.43,101.28,101.3,31996.0,85.7285,85.7792,85.6524,85.6693,31996.0
2019-07-23 12:30:00,101.3,101.38,101.26,101.34,21429.0,85.6693,85.7369,85.6355,85.7031,21429.0
2019-07-23 12:40:00,101.34,101.51,101.33,101.5,60734.0,85.7031,85.8469,85.6947,85.8384,60734.0
2019-07-23 12:50:00,101.5,101.5,101.39,101.44,30246.0,85.8384,85.8384,85.7454,85.7877,30246.0
2019-07-23 13:00:00,101.44,101.45,101.3,101.34,36485.0,85.7877,85.7961,85.6693,85.7031,36485.0
2019-07-23 13:10:00,101.31,101.4,101.28,101.38,32056.0,85.6777,85.7539,85.6524,85.7369,32056.0
2019-07-23 13:20:00,101.38,101.44,101.34,101.37,35067.0,85.7369,85.7877,85.7031,85.7285,35067.0
2019-07-23 13:30:00,101.37,101.46,101.32,101.45,34359.0,85.7285,85.8046,85.6862,85.7961,34359.0
2019-07-23 13:40:00,101.45,101.71,101.45,101.66,46773.0,85.7961,86.016,85.7961,85.9737,46773.0
2019-07-23 13:50:00,101.65,101.74,101.57,101.72,29421.0,85.9653,86.0414,85.8976,86.0245,29421.0
2019-07-23 14:00:00,101.73,101.75,101.62,101.63,42437.0,86.0329,86.0499,85.9399,85.9484,42437.0
2019-07-23 14:10:00,101.63,101.69,101.6,101.67,36818.0,85.9484,85.9991,85.923,85.9822,36818.0
2019-07-23 14:20:00,101.66,101.7,101.59,101.61,27746.0,85.9737,86.0076,85.9145,85.9315,27746.0
2019-07-23 14:30:00,101.6,101.61,101.52,101.58,39223.0,85.923,85.9315,85.8553,85.9061,39223.0
2019-07-23 14:40:00,101.57,101.76,101.54,101.74,34742.0,85.8976,86.0583,85.8723,86.0414,34742.0
2019-07-23 14:50:00,101.74,101.76,101.68,101.73,34754.0,86.0414,86.0583,85.9907,86.0329,34754.0
2019-07-23 15:00:00,101.73,101.73,101.64,101.66,43824.0,86.0329,86.0329,85.9568,85.9737,43824.0
2019-07-23 15:10:00,101.66,101.73,101.64,101.68,45562.0,85.9737,86.0329,85.9568,85.9907,45562.0
2019-07-23 15:20:00,101.68,101.71,101.64,101.71,38951.0,85.9907,86.016,85.9568,86.016,38951.0
2019-07-23 15:30:00,101.71,101.78,101.7,101.72,69436.0,86.016,86.0752,86.0076,86.0245,69436.0
2019-07-23 15:40:00,101.71,101.74,101.57,101.58,59856.0,86.016,86.0414,85.8976,85.9061,59856.0
2019-07-23 15:50:00,101.57,101.65,101.48,101.62,166190.0,85.8976,85.9653,85.8215,85.9399,166190.0
2019-07-24 09:30:00,101.85,101.98,101.39,101.69,158559.0,86.1344,86.2444,85.7454,85.9991,158559.0
2019-07-24 09:40:00,101.69,101.88,101.49,101.79,64222.0,85.9991,86.1598,85.83,86.0837,64222.0
2019-07-24 09:50:00,101.79,102.11,101.75,101.99,92429.0,86.0837,86.3543,86.0499,86.2528,92429.0
2019-07-24 10:00:00,102.0,102.3,101.95,102.05,83248.0,86.2613,86.515,86.219,86.3036,83248.0
2019-07-24 10:10:00,102.05,102.08,101.92,101.99,53487.0,86.3036,86.3289,86.1936,86.2528,53487.0
2019-07-24 10:20:00,101.99,101.99,101.67,101.67,30781.0,86.2528,86.2528,85.9822,85.9822,30781.0
2019-07-24 10:30:00,101.69,101.75,101.63,101.72,38379.0,85.9991,86.0499,85.9484,86.0245,38379.0
2019-07-24 10:40:00,101.72,101.82,101.69,101.73,84358.0,86.0245,86.109,85.9991,86.0329,84358.0
2019-07-24 10:50:00,101.72,101.72,101.38,101.42,34816.0,86.0245,86.0245,85.7369,85.7708,34816.0
2019-07-24 11:00:00,101.44,101.5,101.33,101.41,57052.0,85.7877,85.8384,85.6947,85.7623,57052.0
2019-07-24 11:10:00,101.39,101.47,101.32,101.46,43425.0,85.7454,85.8131,85.6862,85.8046,43425.0
2019-07-24 11:20:00,101.45,101.48,101.35,101.47,23823.0,85.7961,85.8215,85.7116,85.8131,23823.0
2019-07-24 11:30:00,101.45,101.63,101.43,101.61,31215.0,85.7961,85.9484,85.7792,85.9315,31215.0
2019-07-24 11:40:00,101.61,101.66,101.52,101.6,46997.0,85.9315,85.9737,85.8553,85.923,46997.0
2019-07-24 11:50:00,101.59,101.62,101.54,101.57,28921.0,85.9145,85.9399,85.8723,85.8976,28921.0
2019-07-24 12:00:00,101.58,101.58,101.49,101.52,24848.0,85.9061,85.9061,85.83,85.8553,24848.0
2019-07-24 12:10:00,101.5,101.54,101.31,101.32,53914.0,85.8384,85.8723,85.6777,85.6862,53914.0
2019-07-24 12:20:00,101.31,101.45,101.31,101.41,22873.0,85.6777,85.7961,85.6777,85.7623,22873.0
2019-07-24 12:30:00,101.42,101.48,101.38,101.43,25470.0,85.7708,85.8215,85.7369,85.7792,25470.0
2019-07-24 12:40:00,101.43,101.44,101.35,101.37,20924.0,85.7792,85.7877,85.7116,85.7285,20924.0
2019-07-24 12:50:00,101.37,101.39,101.33,101.36,49182.0,85.7285,85.7454,85.6947,85.72,49182.0
2019-07-24 13:00:00,101.36,101.39,101.29,101.36,45743.0,85.72,85.7454,85.6608,85.72,45743.0
2019-07-24 13:10:00,101.35,101.35,101.28,101.32,31611.0,85.7116,85.7116,85.6524,85.6862,31611.0
2019-07-24 13:20:00,101.32,101.41,101.29,101.34,88879.0,85.6862,85.7623,85.6608,85.7031,88879.0
2019-07-24 13:30:00,101.35,101.51,101.35,101.46,42374.0,85.7116,85.8469,85.7116,85.8046,42374.0
2019-07-24 13:40:00,101.46,101.57,101.45,101.56,25168.0,85.8046,85.8976,85.7961,85.8892,25168.0
2019-07-24 13:50:00,101.56,101.62,101.5,101.6,35373.0,85.8892,85.9399,85.8384,85.923,35373.0
2019-07-24 14:00:00,101.57,101.74,101.57,101.66,25282.0,85.8976,86.0414,85.8976,85.9737,25282.0
2019-07-24 14:10:00,101.66,101.78,101.65,101.77,22121.0,85.9737,86.0752,85.9653,86.0668,22121.0
2019-07-24 14:20:00,101.78,101.78,101.68,101.72,55993.0,86.0752,86.0752,85.9907,86.0245,55993.0
2019-07-24 14:30:00,101.73,101.82,101.69,101.8,28055.0,86.0329,86.109,85.9991,86.0921,28055.0
2019-07-24 14:40:00,101.82,101.91,101.79,101.9,27209.0,86.109,86.1852,86.0837,86.1767,27209.0
2019-07-24 14:50:00,101.89,101.91,101.78,101.83,44004.0,86.1682,86.1852,86.0752,86.1175,44004.0
2019-07-24 15:00:00,101.83,101.88,101.8,101.86,28083.0,86.1175,86.1598,86.0921,86.1429,28083.0
2019-07-24 15:10:00,101.87,101.96,101.84,101.86,45425.0,86.1513,86.2274,86.126,86.1429,45425.0
2019-07-24 15:20:00,101.86,101.88,101.82,101.87,38463.0,86.1429,86.1598,86.109,86.1513,38463.0
2019-07-24 15:30:00,101.87,101.95,101.84,101.94,65182.0,86.1513,86.219,86.126,86.2105,65182.0
2019-07-24 15:40:00,101.95,102.11,101.93,102.11,91929.0,86.219,86.3543,86.2021,86.3543,91929.0
2019-07-24 15:50:00,102.11,102.37,102.11,102.33,330919.0,86.3543,86.5742,86.3543,86.5404,330919.0
2019-07-25 09:30:00,102.09,102.24,101.75,101.8,156418.0,86.3374,86.4642,86.0499,86.0921,156418.0
2019-07-25 09:40:00,101.8,102.08,101.79,101.97,44376.0,86.0921,86.3289,86.0837,86.2359,44376.0
2019-07-25 09:50:00,101.98,102.15,101.71,101.83,38890.0,86.2444,86.3881,86.016,86.1175,38890.0
2019-07-25 10:00:00,101.84,101.86,101.71,101.78,44406.0,86.126,86.1429,86.016,86.0752,44406.0
2019-07-25 10:10:00,101.77,101.96,101.74,101.84,46864.0,86.0668,86.2274,86.0414,86.126,46864.0
2019-07-25 10:20:00,101.84,102.09,101.84,102.09,41805.0,86.126,86.3374,86.126,86.3374,41805.0
2019-07-25 10:30:00,102.08,102.13,101.98,102.03,27381.0,86.3289,86.3712,86.2444,86.2866,27381.0
2019-07-25 10:40:00,102.03,102.06,101.93,101.97,43595.0,86.2866,86.312,86.2021,86.2359,43595.0
2019-07-25 10:50:00,101.99,102.1,101.97,101.99,48533.0,86.2528,86.3458,86.2359,86.2528,48533.0
2019-07-25 11:00:00,101.96,102.04,101.84,101.85,30044.0,86.2274,86.2951,86.126,86.1344,30044.0
2019-07-25 11:10:00,101.87,102.0,101.69,101.72,53998.0,86.1513,86.2613,85.9991,86.0245,53998.0
2019-07-25 11:20:00,101.72,101.87,101.66,101.85,36724.0,86.0245,86.1513,85.9737,86.1344,36724.0
2019-07-25 11:30:00,101.84,101.93,101.76,101.82,44344.0,86.126,86.2021,86.0583,86.109,44344.0
2019-07-25 11:40:00,101.82,101.88,101.65,101.69,68247.0,86.109,86.1598,85.9653,85.9991,68247.0
2019-07-25 11:50:00,101.68,101.78,101.64,101.75,43123.0,85.9907,86.0752,85.9568,86.0499,43123.0
2019-07-25 12:00:00,101.75,101.79,101.69,101.75,51817.0,86.0499,86.0837,85.9991,86.0499,51817.0
2019-07-25 12:10:00,101.74,101.82,101.72,101.79,52028.0,86.0414,86.109,86.0245,86.0837,52028.0
2019-07-25 12:20:00,101.79,101.8,101.63,101.67,37377.0,86.0837,86.0921,85.9484,85.9822,37377.0
2019-07-25 12:30:00,101.66,101.8,101.58,101.58,154741.0,85.9737,86.0921,85.9061,85.9061,154741.0
2019-07-25 12:40:00,101.59,101.74,101.48,101.74,79260.0,85.9145,86.0414,85.8215,86.0414,79260.0
2019-07-25 12:50:00,101.73,101.89,101.71,101.87,49016.0,86.0329,86.1682,86.016,86.1513,49016.0
2019-07-25 13:00:00,101.86,101.95,101.75,101.93,32259.0,86.1429,86.219,86.0499,86.2021,32259.0
2019-07-25 13:10:00,101.93,102.04,101.92,102.02,25335.0,86.2021,86.2951,86.1936,86.2782,25335.0
2019-07-25 13:20:00,102.01,102.04,101.89,102.04,23454.0,86.2697,86.2951,86.1682,86.2951,23454.0
2019-07-25 13:30:00,102.04,102.09,102.01,102.09,30456.0,86.2951,86.3374,86.2697,86.3374,30456.0
2019-07-25 13:40:00,102.1,102.19,102.07,102.09,39296.0,86.3458,86.422,86.3205,86.3374,39296.0
2019-07-25 13:50:00,102.08,102.11,102.02,102.06,33099.0,86.3289,86.3543,86.2782,86.312,33099.0
2019-07-25 14:00:00,102.05,102.2,102.05,102.17,29385.0,86.3036,86.4304,86.3036,86.405,29385.0
2019-07-25 14:10:00,102.17,102.26,102.13,102.18,32385.0,86.405,86.4812,86.3712,86.4135,32385.0
2019-07-25 14:20:00,102.2,102.26,102.14,102.24,40226.0,86.4304,86.4812,86.3797,86.4642,40226.0
2019-07-25 14:30:00,102.23,102.23,102.12,102.13,23276.0,86.4558,86.4558,86.3628,86.3712,23276.0
2019-07-25 14:40:00,102.12,102.17,102.07,102.08,27629.0,86.3628,86.405,86.3205,86.3289,27629.0
2019-07-25 14:50:00,102.08,102.08,101.97,102.02,35621.0,86.3289,86.3289,86.2359,86.2782,35621.0
2019-07-25 15:00:00,102.01,102.09,101.86,101.87,28800.0,86.2697,86.3374,86.1429,86.1513,28800.0
2019-07-25 15:10:00,101.87,101.95,101.84,101.89,31411.0,86.1513,86.219,86.126,86.1682,31411.0
2019-07-25 15:20:00,101.89,101.93,101.8,101.9,45400.0,86.1682,86.2021,86.0921,86.1767,45400.0
2019-07-25 15:30:00,101.92,102.04,101.92,101.96,40771.0,86.1936,86.2951,86.1936,86.2274,40771.0
2019-07-25 15:40:00,101.95,102.01,101.93,101.99,49231.0,86.219,86.2697,86.2021,86.2528,49231.0
2019-07-25 15:50:00,101.99,102.17,101.91,102.09,211678.0,86.2528,86.405,86.1852,86.3374,211678.0
2019-07-26 09:30:00,102.5,103.29,102.17,102.95,254600.0,86.6841,87.3522,86.405,87.0647,254600.0
2019-07-26 09:40:00,102.92,102.94,102.26,102.28,179028.0,87.0393,87.0562,86.4812,86.4981,179028.0
2019-07-26 09:50:00,102.27,102.32,102.03,102.16,60512.0,86.4896,86.5319,86.2866,86.3966,60512.0
2019-07-26 10:00:00,102.15,102.24,101.98,102.1,44582.0,86.3881,86.4642,86.2444,86.3458,44582.0
2019-07-26 10:10:00,102.08,102.13,101.92,102.11,54894.0,86.3289,86.3712,86.1936,86.3543,54894.0
2019-07-26 10:20:00,102.09,102.12,101.96,102.02,40149.0,86.3374,86.3628,86.2274,86.2782,40149.0
2019-07-26 10:30:00,102.05,102.15,101.9,101.97,41241.0,86.3036,86.3881,86.1767,86.2359,41241.0
2019-07-26 10:40:00,101.96,102.14,101.96,102.1,46505.0,86.2274,86.3797,86.2274,86.3458,46505.0
2019-07-26 10:50:00,102.11,102.19,102.03,102.19,50171.0,86.3543,86.422,86.2866,86.422,50171.0
2019-07-26 11:00:00,102.19,102.25,102.11,102.23,54371.0,86.422,86.4727,86.3543,86.4558,54371.0
2019-07-26 11:10:00,102.24,102.3,102.17,102.24,44242.0,86.4642,86.515,86.405,86.4642,44242.0
2019-07-26 11:20:00,102.25,102.56,102.25,102.5,72372.0,86.4727,86.7349,86.4727,86.6841,72372.0
2019-07-26 11:30:00,102.5,102.72,102.44,102.67,46743.0,86.6841,86.8702,86.6334,86.8279,46743.0
2019-07-26 11:40:00,102.69,102.76,102.57,102.68,85454.0,86.8448,86.904,86.7433,86.8364,85454.0
2019-07-26 11:50:00,102.68,102.69,102.5,102.51,49673.0,86.8364,86.8448,86.6841,86.6926,49673.0
2019-07-26 12:00:00,102.51,102.64,102.42,102.6,52747.0,86.6926,86.8025,86.6165,86.7687,52747.0
2019-07-26 12:10:00,102.61,102.82,102.61,102.76,63444.0,86.7772,86.9547,86.7772,86.904,63444.0
2019-07-26 12:20:00,102.76,102.8,102.63,102.64,55006.0,86.904,86.9378,86.7941,86.8025,55006.0
2019-07-26 12:30:00,102.63,102.64,102.42,102.44,31947.0,86.7941,86.8025,86.6165,86.6334,31947.0
2019-07-26 12:40:00,102.46,102.56,102.45,102.54,23840.0,86.6503,86.7349,86.6418,86.718,23840.0
2019-07-26 12:50:00,102.53,102.55,102.44,102.53,34764.0,86.7095,86.7264,86.6334,86.7095,34764.0
2019-07-26 13:00:00,102.53,102.58,102.49,102.51,26418.0,86.7095,86.7518,86.6757,86.6926,26418.0
2019-07-26 13:10:00,102.5,102.58,102.5,102.55,25360.0,86.6841,86.7518,86.6841,86.7264,25360.0
2019-07-26 13:20:00,102.55,102.59,102.44,102.46,32353.0,86.7264,86.7602,86.6334,86.6503,32353.0
2019-07-26 13:30:00,102.47,102.57,102.46,102.53,30530.0,86.6588,86.7433,86.6503,86.7095,30530.0
2019-07-26 13:40:00,102.51,102.54,102.45,102.48,31698.0,86.6926,86.718,86.6418,86.6672,31698.0
2019-07-26 13:50:00,102.47,102.51,102.42,102.48,62760.0,86.6588,86.6926,86.6165,86.6672,62760.0
2019-07-26 14:00:00,102.49,102.52,102.42,102.5,27829.0,86.6757,86.701,86.6165,86.6841,27829.0
2019-07-26 14:10:00,102.49,102.59,102.48,102.53,26734.0,86.6757,86.7602,86.6672,86.7095,26734.0
2019-07-26 14:20:00,102.53,102.67,102.53,102.65,39963.0,86.7095,86.8279,86.7095,86.811,39963.0
2019-07-26 14:30:00,102.66,102.67,102.57,102.62,36660.0,86.8194,86.8279,86.7433,86.7856,36660.0
2019-07-26 14:40:00,102.61,102.65,102.5,102.59,51777.0,86.7772,86.811,86.6841,86.7602,51777.0
2019-07-26 14:50:00,102.59,102.78,102.56,102.76,68013.0,86.7602,86.9209,86.7349,86.904,68013.0
2019-07-26 15:00:00,102.77,102.78,102.62,102.62,50425.0,86.9125,86.9209,86.7856,86.7856,50425.0
2019-07-26 15:10:00,102.61,102.7,102.57,102.63,41863.0,86.7772,86.8533,86.7433,86.7941,41863.0
2019-07-26 15:20:00,102.62,102.65,102.46,102.47,41634.0,86.7856,86.811,86.6503,86.6588,41634.0
2019-07-26 15:30:00,102.47,102.57,102.44,102.56,61487.0,86.6588,86.7433,86.6334,86.7349,61487.0
2019-07-26 15:40:00,102.55,102.65,102.55,102.57,87890.0,86.7264,86.811,86.7264,86.7433,87890.0
2019-07-26 15:50:00,102.57,102.68,102.52,102.55,194425.0,86.7433,86.8364,86.701,86.7264,194425.0
2019-07-29 09:30:00,102.46,102.69,102.2,102.47,114334.0,86.6503,86.8448,86.4304,86.6588,114334.0
2019-07-29 09:40:00,102.43,102.55,102.35,102.38,32052.0,86.6249,86.7264,86.5573,86.5826,32052.0
2019-07-29 09:50:00,102.39,102.51,102.27,102.41,21210.0,86.5911,86.6926,86.4896,86.608,21210.0
2019-07-29 10:00:00,102.39,102.46,102.24,102.45,52998.0,86.5911,86.6503,86.4642,86.6418,52998.0
2019-07-29 10:10:00,102.44,102.59,102.41,102.51,46507.0,86.6334,86.7602,86.608,86.6926,46507.0
2019-07-29 10:20:00,102.51,102.57,102.42,102.43,28487.0,86.6926,86.7433,86.6165,86.6249,28487.0
2019-07-29 10:30:00,102.42,102.56,102.36,102.46,38200.0,86.6165,86.7349,86.5657,86.6503,38200.0
2019-07-29 10:40:00,102.44,102.49,102.35,102.42,26125.0,86.6334,86.6757,86.5573,86.6165,26125.0
2019-07-29 10:50:00,102.43,102.62,102.43,102.62,32544.0,86.6249,86.7856,86.6249,86.7856,32544.0
2019-07-29 11:00:00,102.6,102.66,102.53,102.54,49116.0,86.7687,86.8194,86.7095,86.718,49116.0
2019-07-29 11:10:00,102.55,102.59,102.49,102.56,20051.0,86.7264,86.7602,86.6757,86.7349,20051.0
2019-07-29 11:20:00,102.58,102.58,102.41,102.46,29765.0,86.7518,86.7518,86.608,86.6503,29765.0
2019-07-29 11:30:00,102.46,102.56,102.4,102.56,36273.0,86.6503,86.7349,86.5996,86.7349,36273.0
2019-07-29 11:40:00,102.55,102.69,102.51,102.68,21004.0,86.7264,86.8448,86.6926,86.8364,21004.0
2019-07-29 11:50:00,102.67,102.71,102.59,102.6,27341.0,86.8279,86.8617,86.7602,86.7687,27341.0
2019-07-29 12:00:00,102.6,102.66,102.5,102.55,32575.0,86.7687,86.8194,86.6841,86.7264,32575.0
2019-07-29 12:10:00,102.55,102.63,102.5,102.61,38628.0,86.7264,86.7941,86.6841,86.7772,38628.0
2019-07-29 12:20:00,102.61,102.76,102.59,102.74,26498.0,86.7772,86.904,86.7602,86.8871,26498.0
2019-07-29 12:30:00,102.74,102.74,102.59,102.64,33835.0,86.8871,86.8871,86.7602,86.8025,33835.0
2019-07-29 12:40:00,102.66,102.7,102.59,102.64,26383.0,86.8194,86.8533,86.7602,86.8025,26383.0
2019-07-29 12:50:00,102.64,102.67,102.59,102.66,34481.0,86.8025,86.8279,86.7602,86.8194,34481.0
2019-07-29 13:00:00,102.66,102.68,102.56,102.61,29051.0,86.8194,86.8364,86.7349,86.7772,29051.0
2019-07-29 13:10:00,102.61,102.71,102.57,102.66,40345.0,86.7772,86.8617,86.7433,86.8194,40345.0
2019-07-29 13:20:00,102.66,102.72,102.66,102.72,30120.0,86.8194,86.8702,86.8194,86.8702,30120.0
2019-07-29 13:30:00,102.7,102.75,102.68,102.72,26758.0,86.8533,86.8955,86.8364,86.8702,26758.0
2019-07-29 13:40:00,102.71,102.8,102.68,102.78,42202.0,86.8617,86.9378,86.8364,86.9209,42202.0
2019-07-29 13:50:00,102.77,102.84,102.76,102.79,37440.0,86.9125,86.9717,86.904,86.9294,37440.0
2019-07-29 14:00:00,102.8,102.87,102.77,102.87,74530.0,86.9378,86.997,86.9125,86.997,74530.0
2019-07-29 14:10:00,102.86,103.02,102.85,103.0,67902.0,86.9886,87.1239,86.9801,87.107,67902.0
2019-07-29 14:20:00,103.0,103.02,102.96,103.0,41144.0,87.107,87.1239,87.0731,87.107,41144.0
2019-07-29 14:30:00,102.99,102.99,102.79,102.83,64445.0,87.0985,87.0985,86.9294,86.9632,64445.0
2019-07-29 14:40:00,102.83,102.94,102.79,102.93,77144.0,86.9632,87.0562,86.9294,87.0478,77144.0
2019-07-29 14:50:00,102.94,103.08,102.94,103.05,81828.0,87.0562,87.1746,87.0562,87.1493,81828.0
2019-07-29 15:00:00,103.03,103.12,103.0,103.1,74676.0,87.1323,87.2085,87.107,87.1915,74676.0
2019-07-29 15:10:00,103.1,103.14,103.07,103.12,56079.0,87.1915,87.2254,87.1662,87.2085,56079.0
2019-07-29 15:20:00,103.12,103.24,103.12,103.2,58544.0,87.2085,87.3099,87.2085,87.2761,58544.0
2019-07-29 15:30:00,103.19,103.26,103.18,103.24,85373.0,87.2677,87.3269,87.2592,87.3099,85373.0
2019-07-29 15:40:00,103.25,103.44,103.24,103.43,139862.0,87.3184,87.4791,87.3099,87.4706,139862.0
2019-07-29 15:50:00,103.43,103.46,103.26,103.26,225530.0,87.4706,87.496,87.3269,87.3269,225530.0
2019-07-30 09:30:00,102.97,103.39,102.51,103.19,200163.0,87.0816,87.4368,86.6926,87.2677,200163.0
2019-07-30 09:40:00,103.21,103.46,103.2,103.42,72355.0,87.2846,87.496,87.2761,87.4622,72355.0
2019-07-30 09:50:00,103.38,103.59,103.36,103.4,40907.0,87.4283,87.6059,87.4114,87.4453,40907.0
2019-07-30 10:00:00,103.41,103.49,103.22,103.22,66095.0,87.4537,87.5214,87.293,87.293,66095.0
2019-07-30 10:10:00,103.22,103.48,103.09,103.42,76249.0,87.293,87.5129,87.1831,87.4622,76249.0
2019-07-30 10:20:00,103.44,103.58,103.41,103.57,66405.0,87.4791,87.5975,87.4537,87.589,66405.0
2019-07-30 10:30:00,103.57,103.75,103.48,103.52,122208.0,87.589,87.7412,87.5129,87.5467,122208.0
2019-07-30 10:40:00,103.51,103.67,103.5,103.59,43342.0,87.5383,87.6736,87.5298,87.6059,43342.0
2019-07-30 10:50:00,103.6,103.73,103.59,103.73,39492.0,87.6144,87.7243,87.6059,87.7243,39492.0
2019-07-30 11:00:00,103.73,103.85,103.7,103.78,43866.0,87.7243,87.8258,87.699,87.7666,43866.0
2019-07-30 11:10:00,103.77,103.8,103.64,103.65,36620.0,87.7582,87.7835,87.6482,87.6567,36620.0
2019-07-30 11:20:00,103.65,103.67,103.58,103.61,41945.0,87.6567,87.6736,87.5975,87.6229,41945.0
2019-07-30 11:30:00,103.62,103.62,103.4,103.48,24014.0,87.6313,87.6313,87.4453,87.5129,24014.0
2019-07-30 11:40:00,103.48,103.49,103.38,103.4,65229.0,87.5129,87.5214,87.4283,87.4453,65229.0
2019-07-30 11:50:00,103.4,103.57,103.3,103.43,69877.0,87.4453,87.589,87.3607,87.4706,69877.0
2019-07-30 12:00:00,103.42,103.48,103.4,103.46,35283.0,87.4622,87.5129,87.4453,87.496,35283.0
2019-07-30 12:10:00,103.46,103.51,103.41,103.41,32240.0,87.496,87.5383,87.4537,87.4537,32240.0
2019-07-30 12:20:00,103.42,103.49,103.34,103.48,42110.0,87.4622,87.5214,87.3945,87.5129,42110.0
2019-07-30 12:30:00,103.48,103.64,103.48,103.57,33326.0,87.5129,87.6482,87.5129,87.589,33326.0
2019-07-30 12:40:00,103.57,103.59,103.51,103.57,40495.0,87.589,87.6059,87.5383,87.589,40495.0
2019-07-30 12:50:00,103.58,103.59,103.49,103.53,41264.0,87.5975,87.6059,87.5214,87.5552,41264.0
2019-07-30 13:00:00,103.54,103.64,103.52,103.64,41328.0,87.5637,87.6482,87.5467,87.6482,41328.0
2019-07-30 13:10:00,103.64,103.69,103.63,103.66,37852.0,87.6482,87.6905,87.6398,87.6651,37852.0
2019-07-30 13:20:00,103.66,103.74,103.59,103.61,35769.0,87.6651,87.7328,87.6059,87.6229,35769.0
2019-07-30 13:30:00,103.6,103.7,103.6,103.64,34730.0,87.6144,87.699,87.6144,87.6482,34730.0
2019-07-30 13:40:00,103.65,103.73,103.62,103.72,31571.0,87.6567,87.7243,87.6313,87.7159,31571.0
2019-07-30 13:50:00,103.73,103.75,103.61,103.65,29987.0,87.7243,87.7412,87.6229,87.6567,29987.0
2019-07-30 14:00:00,103.65,103.83,103.64,103.77,67979.0,87.6567,87.8089,87.6482,87.7582,67979.0
2019-07-30 14:10:00,103.77,103.77,103.58,103.6,32270.0,87.7582,87.7582,87.5975,87.6144,32270.0
2019-07-30 14:20:00,103.6,103.62,103.49,103.53,127424.0,87.6144,87.6313,87.5214,87.5552,127424.0
2019-07-30 14:30:00,103.54,103.62,103.53,103.61,66496.0,87.5637,87.6313,87.5552,87.6229,66496.0
2019-07-30 14:40:00,103.61,103.61,103.49,103.56,82074.0,87.6229,87.6229,87.5214,87.5806,82074.0
2019-07-30 14:50:00,103.55,103.57,103.49,103.54,88515.0,87.5721,87.589,87.5214,87.5637,88515.0
2019-07-30 15:00:00,103.55,103.63,103.55,103.62,75974.0,87.5721,87.6398,87.5721,87.6313,75974.0
2019-07-30 15:10:00,103.62,103.74,103.61,103.67,77560.0,87.6313,87.7328,87.6229,87.6736,77560.0
2019-07-30 15:20:00,103.67,103.7,103.64,103.68,64972.0,87.6736,87.699,87.6482,87.682,64972.0
2019-07-30 15:30:00,103.67,103.74,103.65,103.74,78912.0,87.6736,87.7328,87.6567,87.7328,78912.0
2019-07-30 15:40:00,103.73,103.87,103.67,103.85,119957.0,87.7243,87.8427,87.6736,87.8258,119957.0
2019-07-30 15:50:00,103.85,103.87,103.67,103.76,189066.0,87.8258,87.8427,87.6736,87.7497,189066.0
2019-07-31 09:30:00,103.49,103.83,103.29,103.71,381408.0,87.5214,87.8089,87.3522,87.7074,381408.0
2019-07-31 09:40:00,103.71,103.74,103.49,103.7,62122.0,87.7074,87.7328,87.5214,87.699,62122.0
2019-07-31 09:50:00,103.68,103.74,103.57,103.63,55560.0,87.682,87.7328,87.589,87.6398,55560.0
2019-07-31 10:00:00,103.63,103.73,103.47,103.64,133692.0,87.6398,87.7243,87.5045,87.6482,133692.0
2019-07-31 10:10:00,103.64,103.69,103.49,103.55,88349.0,87.6482,87.6905,87.5214,87.5721,88349.0
2019-07-31 10:20:00,103.55,103.59,103.41,103.53,73258.0,87.5721,87.6059,87.4537,87.5552,73258.0
2019-07-31 10:30:00,103.53,103.63,103.46,103.63,58747.0,87.5552,87.6398,87.496,87.6398,58747.0
2019-07-31 10:40:00,103.62,103.76,103.61,103.67,99127.0,87.6313,87.7497,87.6229,87.6736,99127.0
2019-07-31 10:50:00,103.67,103.77,103.61,103.77,64539.0,87.6736,87.7582,87.6229,87.7582,64539.0
2019-07-31 11:00:00,103.77,103.8,103.71,103.77,49941.0,87.7582,87.7835,87.7074,87.7582,49941.0
2019-07-31 11:10:00,103.77,103.87,103.74,103.84,71402.0,87.7582,87.8427,87.7328,87.8174,71402.0
2019-07-31 11:20:00,103.84,103.95,103.84,103.86,45435.0,87.8174,87.9104,87.8174,87.8343,45435.0
2019-07-31 11:30:00,103.87,103.95,103.7,103.75,73729.0,87.8427,87.9104,87.699,87.7412,73729.0
2019-07-31 11:40:00,103.75,103.84,103.73,103.79,44324.0,87.7412,87.8174,87.7243,87.7751,44324.0
2019-07-31 11:50:00,103.78,103.84,103.71,103.76,67186.0,87.7666,87.8174,87.7074,87.7497,67186.0
2019-07-31 12:00:00,103.76,103.78,103.65,103.68,58515.0,87.7497,87.7666,87.6567,87.682,58515.0
2019-07-31 12:10:00,103.69,103.72,103.44,103.52,305333.0,87.6905,87.7159,87.4791,87.5467,305333.0
2019-07-31 12:20:00,103.52,103.59,103.5,103.53,165832.0,87.5467,87.6059,87.5298,87.5552,165832.0
2019-07-31 12:30:00,103.53,103.62,103.36,103.41,101770.0,87.5552,87.6313,87.4114,87.4537,101770.0
2019-07-31 12:40:00,103.41,103.5,103.37,103.41,33945.0,87.4537,87.5298,87.4199,87.4537,33945.0
2019-07-31 12:50:00,103.4,103.42,103.33,103.39,48912.0,87.4453,87.4622,87.3861,87.4368,48912.0
2019-07-31 13:00:00,103.39,103.42,103.16,103.16,229557.0,87.4368,87.4622,87.2423,87.2423,229557.0
2019-07-31 13:10:00,103.17,103.23,103.1,103.21,323924.0,87.2507,87.3015,87.1915,87.2846,323924.0
2019-07-31 13:20:00,103.22,103.37,103.22,103.31,102355.0,87.293,87.4199,87.293,87.3691,102355.0
2019-07-31 13:30:00,103.32,103.43,103.28,103.4,74130.0,87.3776,87.4706,87.3438,87.4453,74130.0
2019-07-31 13:40:00,103.39,103.43,103.21,103.34,87907.0,87.4368,87.4706,87.2846,87.3945,87907.0
2019-07-31 13:50:00,103.35,103.37,103.2,103.31,57290.0,87.403,87.4199,87.2761,87.3691,57290.0
2019-07-31 14:00:00,103.33,103.38,102.91,103.0,212545.0,87.3861,87.4283,87.0309,87.107,212545.0
2019-07-31 14:10:00,103.0,103.02,102.75,102.8,53345.0,87.107,87.1239,86.8955,86.9378,53345.0
2019-07-31 14:20:00,102.8,102.84,102.71,102.82,68602.0,86.9378,86.9717,86.8617,86.9547,68602.0
2019-07-31 14:30:00,102.82,102.91,102.28,102.31,81426.0,86.9547,87.0309,86.4981,86.5234,81426.0
2019-07-31 14:40:00,102.31,102.44,101.99,102.05,110993.0,86.5234,86.6334,86.2528,86.3036,110993.0
2019-07-31 14:50:00,102.02,102.18,101.24,102.09,133200.0,86.2782,86.4135,85.6185,86.3374,133200.0
2019-07-31 15:00:00,102.07,102.53,101.92,102.29,96519.0,86.3205,86.7095,86.1936,86.5065,96519.0
2019-07-31 15:10:00,102.31,102.34,101.99,102.31,108231.0,86.5234,86.5488,86.2528,86.5234,108231.0
2019-07-31 15:20:00,102.28,102.46,102.26,102.32,93027.0,86.4981,86.6503,86.4812,86.5319,93027.0
2019-07-31 15:30:00,102.3,102.35,102.17,102.28,103331.0,86.515,86.5573,86.405,86.4981,103331.0
2019-07-31 15:40:00,102.3,102.36,102.17,102.23,133754.0,86.515,86.5657,86.405,86.4558,133754.0
2019-07-31 15:50:00,102.23,102.24,101.85,101.88,346506.0,86.4558,86.4642,86.1344,86.1598,346506.0
2019-08-01 09:30:00,101.86,102.49,101.55,102.32,140006.0,86.1429,86.6757,85.8807,86.5319,140006.0
2019-08-01 09:40:00,102.36,102.6,102.23,102.53,47597.0,86.5657,86.7687,86.4558,86.7095,47597.0
2019-08-01 09:50:00,102.52,102.96,102.3,102.96,42388.0,86.701,87.0731,86.515,87.0731,42388.0
2019-08-01 10:00:00,102.9,102.99,102.46,102.77,50864.0,87.0224,87.0985,86.6503,86.9125,50864.0
2019-08-01 10:10:00,102.76,102.96,102.7,102.91,37787.0,86.904,87.0731,86.8533,87.0309,37787.0
2019-08-01 10:20:00,102.9,103.18,102.89,103.17,54913.0,87.0224,87.2592,87.0139,87.2507,54913.0
2019-08-01 10:30:00,103.16,103.24,102.97,102.99,46787.0,87.2423,87.3099,87.0816,87.0985,46787.0
2019-08-01 10:40:00,103.02,103.19,103.01,103.18,31503.0,87.1239,87.2677,87.1154,87.2592,31503.0
2019-08-01 10:50:00,103.17,103.38,103.15,103.27,41636.0,87.2507,87.4283,87.2338,87.3353,41636.0
2019-08-01 11:00:00,103.28,103.32,103.08,103.12,47826.0,87.3438,87.3776,87.1746,87.2085,47826.0
2019-08-01 11:10:00,103.12,103.3,103.1,103.24,38807.0,87.2085,87.3607,87.1915,87.3099,38807.0
2019-08-01 11:20:00,103.25,103.58,103.25,103.58,37057.0,87.3184,87.5975,87.3184,87.5975,37057.0
2019-08-01 11:30:00,103.6,103.6,103.46,103.53,38004.0,87.6144,87.6144,87.496,87.5552,38004.0
2019-08-01 11:40:00,103.54,103.7,103.52,103.65,36137.0,87.5637,87.699,87.5467,87.6567,36137.0
2019-08-01 11:50:00,103.67,103.71,103.47,103.47,52361.0,87.6736,87.7074,87.5045,87.5045,52361.0
2019-08-01 12:00:00,103.47,103.58,103.39,103.48,37134.0,87.5045,87.5975,87.4368,87.5129,37134.0
2019-08-01 12:10:00,103.47,103.61,103.47,103.5,40245.0,87.5045,87.6229,87.5045,87.5298,40245.0
2019-08-01 12:20:00,103.5,103.53,103.42,103.43,37051.0,87.5298,87.5552,87.4622,87.4706,37051.0
2019-08-01 12:30:00,103.43,103.57,103.41,103.56,33783.0,87.4706,87.589,87.4537,87.5806,33783.0
2019-08-01 12:40:00,103.56,103.6,103.53,103.55,26122.0,87.5806,87.6144,87.5552,87.5721,26122.0
2019-08-01 12:50:00,103.56,103.58,103.4,103.4,36039.0,87.5806,87.5975,87.4453,87.4453,36039.0
2019-08-01 13:00:00,103.4,103.4,103.24,103.37,60199.0,87.4453,87.4453,87.3099,87.4199,60199.0
2019-08-01 13:10:00,103.38,103.38,103.25,103.28,51945.0,87.4283,87.4283,87.3184,87.3438,51945.0
2019-08-01 13:20:00,103.27,103.38,102.58,102.68,120611.0,87.3353,87.4283,86.7518,86.8364,120611.0
2019-08-01 13:30:00,102.64,102.96,102.42,102.46,57786.0,86.8025,87.0731,86.6165,86.6503,57786.0
2019-08-01 13:40:00,102.49,102.8,102.37,102.52,79764.0,86.6757,86.9378,86.5742,86.701,79764.0
2019-08-01 13:50:00,102.51,102.52,102.18,102.44,63509.0,86.6926,86.701,86.4135,86.6334,63509.0
2019-08-01 14:00:00,102.42,102.46,102.04,102.1,55929.0,86.6165,86.6503,86.2951,86.3458,55929.0
2019-08-01 14:10:00,102.1,102.46,101.95,102.4,43623.0,86.3458,86.6503,86.219,86.5996,43623.0
2019-08-01 14:20:00,102.53,102.53,102.07,102.35,50298.0,86.7095,86.7095,86.3205,86.5573,50298.0
2019-08-01 14:30:00,102.34,102.37,101.96,101.96,63079.0,86.5488,86.5742,86.2274,86.2274,63079.0
2019-08-01 14:40:00,101.97,102.12,101.74,102.11,75695.0,86.2359,86.3628,86.0414,86.3543,75695.0
2019-08-01 14:50:00,102.19,102.25,101.95,102.08,73522.0,86.422,86.4727,86.219,86.3289,73522.0
2019-08-01 15:00:00,102.11,102.22,101.95,102.03,70951.0,86.3543,86.4473,86.219,86.2866,70951.0
2019-08-01 15:10:00,102.02,102.43,102.0,102.34,86344.0,86.2782,86.6249,86.2613,86.5488,86344.0
2019-08-01 15:20:00,102.35,102.5,102.29,102.36,68704.0,86.5573,86.6841,86.5065,86.5657,68704.0
2019-08-01 15:30:00,102.38,102.43,102.2,102.38,80190.0,86.5826,86.6249,86.4304,86.5826,80190.0
2019-08-01 15:40:00,102.39,102.41,102.22,102.22,85509.0,86.5911,86.608,86.4473,86.4473,85509.0
2019-08-01 15:50:00,102.21,102.4,101.96,102.4,285431.0,86.4389,86.5996,86.2274,86.5996,285431.0
2019-08-02 09:30:00,102.02,102.6,101.5,102.55,258502.0,86.2782,86.7687,85.8384,86.7264,258502.0
2019-08-02 09:40:00,102.52,102.76,102.08,102.3,194415.0,86.701,86.904,86.3289,86.515,194415.0
2019-08-02 09:50:00,102.3,102.39,101.98,102.14,42557.0,86.515,86.5911,86.2444,86.3797,42557.0
2019-08-02 10:00:00,102.17,102.27,102.06,102.12,59320.0,86.405,86.4896,86.312,86.3628,59320.0
2019-08-02 10:10:00,102.09,102.1,101.91,102.02,78857.0,86.3374,86.3458,86.1852,86.2782,78857.0
2019-08-02 10:20:00,102.04,102.17,101.97,102.05,93639.0,86.2951,86.405,86.2359,86.3036,93639.0
2019-08-02 10:30:00,102.05,102.1,101.45,101.65,219855.0,86.3036,86.3458,85.7961,85.9653,219855.0
2019-08-02 10:40:00,101.66,101.9,101.6,101.87,57988.0,85.9737,86.1767,85.923,86.1513,57988.0
2019-08-02 10:50:00,101.87,102.14,101.87,102.03,47131.0,86.1513,86.3797,86.1513,86.2866,47131.0
2019-08-02 11:00:00,102.01,102.03,101.85,101.96,25115.0,86.2697,86.2866,86.1344,86.2274,25115.0
2019-08-02 11:10:00,101.95,102.25,101.93,102.2,46376.0,86.219,86.4727,86.2021,86.4304,46376.0
2019-08-02 11:20:00,102.19,102.19,101.88,101.96,34993.0,86.422,86.422,86.1598,86.2274,34993.0
2019-08-02 11:30:00,101.95,102.06,101.91,101.97,50118.0,86.219,86.312,86.1852,86.2359,50118.0
2019-08-02 11:40:00,101.94,102.09,101.83,102.04,38104.0,86.2105,86.3374,86.1175,86.2951,38104.0
2019-08-02 11:50:00,102.02,102.18,101.9,102.18,25326.0,86.2782,86.4135,86.1767,86.4135,25326.0
2019-08-02 12:00:00,102.21,102.38,102.14,102.3,25885.0,86.4389,86.5826,86.3797,86.515,25885.0
2019-08-02 12:10:00,102.3,102.45,102.27,102.45,19821.0,86.515,86.6418,86.4896,86.6418,19821.0
2019-08-02 12:20:00,102.43,102.49,102.35,102.46,32783.0,86.6249,86.6757,86.5573,86.6503,32783.0
2019-08-02 12:30:00,102.45,102.47,102.33,102.39,16340.0,86.6418,86.6588,86.5404,86.5911,16340.0
2019-08-02 12:40:00,102.38,102.38,102.16,102.16,20604.0,86.5826,86.5826,86.3966,86.3966,20604.0
2019-08-02 12:50:00,102.19,102.26,102.04,102.05,22936.0,86.422,86.4812,86.2951,86.3036,22936.0
2019-08-02 13:00:00,102.05,102.11,102.01,102.06,63959.0,86.3036,86.3543,86.2697,86.312,63959.0
2019-08-02 13:10:00,102.06,102.06,101.88,101.9,23007.0,86.312,86.312,86.1598,86.1767,23007.0
2019-08-02 13:20:00,101.9,102.04,101.84,101.84,27908.0,86.1767,86.2951,86.126,86.126,27908.0
2019-08-02 13:30:00,101.87,101.92,101.82,101.9,49115.0,86.1513,86.1936,86.109,86.1767,49115.0
2019-08-02 13:40:00,101.92,102.03,101.9,101.95,38327.0,86.1936,86.2866,86.1767,86.219,38327.0
2019-08-02 13:50:00,101.95,101.97,101.84,101.87,23494.0,86.219,86.2359,86.126,86.1513,23494.0
2019-08-02 14:00:00,101.84,102.1,101.8,102.05,19564.0,86.126,86.3458,86.0921,86.3036,19564.0
2019-08-02 14:10:00,102.06,102.2,102.05,102.1,19475.0,86.312,86.4304,86.3036,86.3458,19475.0
2019-08-02 14:20:00,102.1,102.34,102.1,102.22,24545.0,86.3458,86.5488,86.3458,86.4473,24545.0
2019-08-02 14:30:00,102.2,102.3,102.09,102.3,20444.0,86.4304,86.515,86.3374,86.515,20444.0
2019-08-02 14:40:00,102.28,102.29,102.11,102.16,27881.0,86.4981,86.5065,86.3543,86.3966,27881.0
2019-08-02 14:50:00,102.18,102.18,102.02,102.14,22052.0,86.4135,86.4135,86.2782,86.3797,22052.0
2019-08-02 15:00:00,102.16,102.25,102.06,102.09,24454.0,86.3966,86.4727,86.312,86.3374,24454.0
2019-08-02 15:10:00,102.09,102.09,101.97,102.07,27611.0,86.3374,86.3374,86.2359,86.3205,27611.0
2019-08-02 15:20:00,102.06,102.47,102.06,102.41,35126.0,86.312,86.6588,86.312,86.608,35126.0
2019-08-02 15:30:00,102.41,102.71,102.36,102.52,92712.0,86.608,86.8617,86.5657,86.701,92712.0
2019-08-02 15:40:00,102.51,102.53,102.33,102.33,49289.0,86.6926,86.7095,86.5404,86.5404,49289.0
2019-08-02 15:50:00,102.33,102.35,102.14,102.32,198273.0,86.5404,86.5573,86.3797,86.5319,198273.0
2019-08-05 09:30:00,100.31,101.48,100.01,101.37,224808.0,84.832,85.8215,84.5783,85.7285,224808.0
2019-08-05 09:40:00,101.42,101.52,101.14,101.18,42591.0,85.7708,85.8553,85.534,85.5678,42591.0
2019-08-05 09:50:00,101.16,101.37,101.03,101.14,46433.0,85.5509,85.7285,85.4409,85.534,46433.0
2019-08-05 10:00:00,101.14,101.23,100.93,100.98,45499.0,85.534,85.6101,85.3564,85.3987,45499.0
2019-08-05 10:10:00,100.97,101.19,100.84,100.84,50264.0,85.3902,85.5763,85.2803,85.2803,50264.0
2019-08-05 10:20:00,100.86,100.95,100.78,100.92,48045.0,85.2972,85.3733,85.2295,85.3479,48045.0
2019-08-05 10:30:00,100.88,100.98,100.67,100.74,28380.0,85.3141,85.3987,85.1365,85.1957,28380.0
2019-08-05 10:40:00,100.74,100.74,100.42,100.53,32404.0,85.1957,85.1957,84.9251,85.0181,32404.0
2019-08-05 10:50:00,100.53,100.79,100.49,100.72,32814.0,85.0181,85.238,84.9843,85.1788,32814.0
2019-08-05 11:00:00,100.72,100.78,100.63,100.77,61905.0,85.1788,85.2295,85.1027,85.2211,61905.0
2019-08-05 11:10:00,100.78,100.97,100.71,100.92,54068.0,85.2295,85.3902,85.1703,85.3479,54068.0
2019-08-05 11:20:00,100.92,100.95,100.74,100.76,43099.0,85.3479,85.3733,85.1957,85.2126,43099.0
2019-08-05 11:30:00,100.78,100.78,100.54,100.54,34080.0,85.2295,85.2295,85.0266,85.0266,34080.0
2019-08-05 11:40:00,100.56,100.83,100.53,100.74,37501.0,85.0435,85.2718,85.0181,85.1957,37501.0
2019-08-05 11:50:00,100.75,100.75,100.36,100.38,28295.0,85.2042,85.2042,84.8743,84.8912,28295.0
2019-08-05 12:00:00,100.35,100.51,100.29,100.31,45970.0,84.8659,85.0012,84.8151,84.832,45970.0
2019-08-05 12:10:00,100.31,100.38,100.21,100.32,30349.0,84.832,84.8912,84.7475,84.8405,30349.0
2019-08-05 12:20:00,100.33,100.39,99.9,99.92,90351.0,84.849,84.8997,84.4853,84.5022,90351.0
2019-08-05 12:30:00,99.92,100.03,99.86,99.96,42943.0,84.5022,84.5952,84.4515,84.536,42943.0
2019-08-05 12:40:00,99.94,99.94,99.59,99.61,47311.0,84.5191,84.5191,84.2231,84.2401,47311.0
2019-08-05 12:50:00,99.61,99.89,99.6,99.79,49156.0,84.2401,84.4769,84.2316,84.3923,49156.0
2019-08-05 13:00:00,99.77,99.82,99.67,99.72,87703.0,84.3754,84.4177,84.2908,84.3331,87703.0
2019-08-05 13:10:00,99.74,100.15,99.74,100.1,89786.0,84.35,84.6967,84.35,84.6544,89786.0
2019-08-05 13:20:00,100.11,100.37,100.01,100.07,66749.0,84.6629,84.8828,84.5783,84.6291,66749.0
2019-08-05 13:30:00,100.06,100.3,99.97,100.3,35810.0,84.6206,84.8236,84.5445,84.8236,35810.0
2019-08-05 13:40:00,100.31,100.31,99.79,99.92,78760.0,84.832,84.832,84.3923,84.5022,78760.0
2019-08-05 13:50:00,99.94,99.95,99.74,99.75,44840.0,84.5191,84.5276,84.35,84.3585,44840.0
2019-08-05 14:00:00,99.73,99.83,99.67,99.72,41072.0,84.3415,84.4261,84.2908,84.3331,41072.0
2019-08-05 14:10:00,99.7,99.91,99.67,99.81,41158.0,84.3162,84.4938,84.2908,84.4092,41158.0
2019-08-05 14:20:00,99.83,99.83,99.4,99.44,45384.0,84.4261,84.4261,84.0625,84.0963,45384.0
2019-08-05 14:30:00,99.46,99.49,99.22,99.23,41859.0,84.1132,84.1386,83.9102,83.9187,41859.0
2019-08-05 14:40:00,99.21,99.28,98.97,99.12,48304.0,83.9018,83.961,83.6988,83.8257,48304.0
2019-08-05 14:50:00,99.11,99.22,98.94,99.01,59537.0,83.8172,83.9102,83.6734,83.7326,59537.0
2019-08-05 15:00:00,99.02,99.1,98.42,98.5,93842.0,83.7411,83.8087,83.2337,83.3013,93842.0
2019-08-05 15:10:00,98.52,99.08,98.51,99.01,80784.0,83.3182,83.7918,83.3098,83.7326,80784.0
2019-08-05 15:20:00,99.03,99.22,98.93,98.96,95033.0,83.7495,83.9102,83.665,83.6904,95033.0
2019-08-05 15:30:00,98.94,99.52,98.78,99.43,133289.0,83.6734,84.1639,83.5381,84.0878,133289.0
2019-08-05 15:40:00,99.44,99.59,99.23,99.32,132315.0,84.0963,84.2231,83.9187,83.9948,132315.0
2019-08-05 15:50:00,99.33,99.64,99.11,99.49,397463.0,84.0033,84.2654,83.8172,84.1386,397463.0
2019-08-06 09:30:00,100.0,100.11,99.34,100.05,267274.0,84.5699,84.6629,84.0117,84.6122,267274.0
2019-08-06 09:40:00,100.06,100.54,100.0,100.24,97232.0,84.6206,85.0266,84.5699,84.7728,97232.0
2019-08-06 09:50:00,100.22,100.48,100.13,100.26,75128.0,84.7559,84.9758,84.6798,84.7898,75128.0
2019-08-06 10:00:00,100.26,100.56,100.23,100.37,77867.0,84.7898,85.0435,84.7644,84.8828,77867.0
2019-08-06 10:10:00,100.37,100.47,100.23,100.31,111664.0,84.8828,84.9674,84.7644,84.832,111664.0
2019-08-06 10:20:00,100.32,100.78,100.3,100.62,75286.0,84.8405,85.2295,84.8236,85.0942,75286.0
2019-08-06 10:30:00,100.62,100.7,100.34,100.65,70494.0,85.0942,85.1619,84.8574,85.1196,70494.0
2019-08-06 10:40:00,100.65,100.84,100.63,100.66,68429.0,85.1196,85.2803,85.1027,85.128,68429.0
2019-08-06 10:50:00,100.65,100.66,100.36,100.47,63878.0,85.1196,85.128,84.8743,84.9674,63878.0
2019-08-06 11:00:00,100.49,100.5,100.35,100.35,125577.0,84.9843,84.9927,84.8659,84.8659,125577.0
2019-08-06 11:10:00,100.35,100.5,100.26,100.38,92638.0,84.8659,84.9927,84.7898,84.8912,92638.0
2019-08-06 11:20:00,100.37,100.68,100.35,100.59,77247.0,84.8828,85.145,84.8659,85.0688,77247.0
2019-08-06 11:30:00,100.6,100.68,100.37,100.58,53845.0,85.0773,85.145,84.8828,85.0604,53845.0
2019-08-06 11:40:00,100.56,100.68,100.47,100.61,40456.0,85.0435,85.145,84.9674,85.0858,40456.0
2019-08-06 11:50:00,100.63,100.68,100.48,100.67,31266.0,85.1027,85.145,84.9758,85.1365,31266.0
2019-08-06 12:00:00,100.73,100.85,100.57,100.65,50199.0,85.1872,85.2887,85.0519,85.1196,50199.0
2019-08-06 12:10:00,100.67,100.75,100.52,100.52,33600.0,85.1365,85.2042,85.0096,85.0096,33600.0
2019-08-06 12:20:00,100.55,100.61,100.33,100.4,47195.0,85.035,85.0858,84.849,84.9082,47195.0
2019-08-06 12:30:00,100.39,100.55,100.33,100.49,37947.0,84.8997,85.035,84.849,84.9843,37947.0
2019-08-06 12:40:00,100.5,100.57,100.33,100.34,33080.0,84.9927,85.0519,84.849,84.8574,33080.0
2019-08-06 12:50:00,100.33,100.47,100.24,100.46,46625.0,84.849,84.9674,84.7728,84.9589,46625.0
2019-08-06 13:00:00,100.46,100.7,100.46,100.62,23400.0,84.9589,85.1619,84.9589,85.0942,23400.0
2019-08-06 13:10:00,100.63,100.68,100.57,100.61,37260.0,85.1027,85.145,85.0519,85.0858,37260.0
2019-08-06 13:20:00,100.62,100.73,100.54,100.55,39376.0,85.0942,85.1872,85.0266,85.035,39376.0
2019-08-06 13:30:00,100.55,100.74,100.54,100.73,34915.0,85.035,85.1957,85.0266,85.1872,34915.0
2019-08-06 13:40:00,100.71,100.79,100.67,100.79,34206.0,85.1703,85.238,85.1365,85.238,34206.0
2019-08-06 13:50:00,100.79,100.83,100.62,100.68,41920.0,85.238,85.2718,85.0942,85.145,41920.0
2019-08-06 14:00:00,100.68,100.68,100.45,100.52,50551.0,85.145,85.145,84.9504,85.0096,50551.0
2019-08-06 14:10:00,100.52,100.88,100.52,100.87,46533.0,85.0096,85.3141,85.0096,85.3056,46533.0
2019-08-06 14:20:00,100.87,100.92,100.82,100.88,39695.0,85.3056,85.3479,85.2634,85.3141,39695.0
2019-08-06 14:30:00,100.88,101.08,100.85,100.89,49203.0,85.3141,85.4832,85.2887,85.3225,49203.0
2019-08-06 14:40:00,100.88,101.03,100.82,100.87,59941.0,85.3141,85.4409,85.2634,85.3056,59941.0
2019-08-06 14:50:00,100.89,100.94,100.68,100.78,57262.0,85.3225,85.3648,85.145,85.2295,57262.0
2019-08-06 15:00:00,100.77,100.95,100.7,100.7,59689.0,85.2211,85.3733,85.1619,85.1619,59689.0
2019-08-06 15:10:00,100.7,100.95,100.65,100.92,52038.0,85.1619,85.3733,85.1196,85.3479,52038.0
2019-08-06 15:20:00,100.93,101.02,100.8,100.89,60304.0,85.3564,85.4325,85.2464,85.3225,60304.0
2019-08-06 15:30:00,100.89,101.02,100.8,101.02,88335.0,85.3225,85.4325,85.2464,85.4325,88335.0
2019-08-06 15:40:00,101.02,101.19,100.98,101.11,92572.0,85.4325,85.5763,85.3987,85.5086,92572.0
2019-08-06 15:50:00,101.11,101.29,101.08,101.24,332489.0,85.5086,85.6608,85.4832,85.6185,332489.0
2019-08-07 09:30:00,100.36,100.72,100.08,100.31,164901.0,84.8743,85.1788,84.6375,84.832,164901.0
2019-08-07 09:40:00,100.35,100.35,99.13,99.52,66146.0,84.8659,84.8659,83.8341,84.1639,66146.0
2019-08-07 09:50:00,99.51,100.02,99.35,99.74,69318.0,84.1555,84.5868,84.0202,84.35,69318.0
2019-08-07 10:00:00,99.72,100.17,99.67,100.05,57403.0,84.3331,84.7136,84.2908,84.6122,57403.0
2019-08-07 10:10:00,100.08,100.34,99.97,100.23,91186.0,84.6375,84.8574,84.5445,84.7644,91186.0
2019-08-07 10:20:00,100.22,100.4,99.99,100.27,58604.0,84.7559,84.9082,84.5614,84.7982,58604.0
2019-08-07 10:30:00,100.23,100.6,100.23,100.59,65809.0,84.7644,85.0773,84.7644,85.0688,65809.0
2019-08-07 10:40:00,100.55,100.58,100.34,100.56,25290.0,85.035,85.0604,84.8574,85.0435,25290.0
2019-08-07 10:50:00,100.56,100.79,100.53,100.72,42744.0,85.0435,85.238,85.0181,85.1788,42744.0
2019-08-07 11:00:00,100.71,100.79,100.51,100.76,46099.0,85.1703,85.238,85.0012,85.2126,46099.0
2019-08-07 11:10:00,100.77,100.97,100.65,100.74,50452.0,85.2211,85.3902,85.1196,85.1957,50452.0
2019-08-07 11:20:00,100.75,100.79,100.47,100.56,43321.0,85.2042,85.238,84.9674,85.0435,43321.0
2019-08-07 11:30:00,100.54,100.79,100.45,100.74,65516.0,85.0266,85.238,84.9504,85.1957,65516.0
2019-08-07 11:40:00,100.71,100.75,100.47,100.61,47178.0,85.1703,85.2042,84.9674,85.0858,47178.0
2019-08-07 11:50:00,100.59,100.75,100.48,100.59,32046.0,85.0688,85.2042,84.9758,85.0688,32046.0
2019-08-07 12:00:00,100.63,100.65,100.32,100.42,40937.0,85.1027,85.1196,84.8405,84.9251,40937.0
2019-08-07 12:10:00,100.45,100.8,100.41,100.64,30063.0,84.9504,85.2464,84.9166,85.1111,30063.0
2019-08-07 12:20:00,100.61,100.7,100.49,100.69,26411.0,85.0858,85.1619,84.9843,85.1534,26411.0
2019-08-07 12:30:00,100.66,100.89,100.66,100.85,34240.0,85.128,85.3225,85.128,85.2887,34240.0
2019-08-07 12:40:00,100.85,101.0,100.79,100.96,43331.0,85.2887,85.4156,85.238,85.3817,43331.0
2019-08-07 12:50:00,100.95,101.25,100.95,101.24,34402.0,85.3733,85.627,85.3733,85.6185,34402.0
2019-08-07 13:00:00,101.24,101.34,101.21,101.34,24862.0,85.6185,85.7031,85.5932,85.7031,24862.0
2019-08-07 13:10:00,101.35,101.36,101.25,101.34,19383.0,85.7116,85.72,85.627,85.7031,19383.0
2019-08-07 13:20:00,101.34,101.34,101.13,101.16,54226.0,85.7031,85.7031,85.5255,85.5509,54226.0
2019-08-07 13:30:00,101.17,101.57,101.14,101.56,35186.0,85.5593,85.8976,85.534,85.8892,35186.0
2019-08-07 13:40:00,101.56,101.69,101.56,101.67,30947.0,85.8892,85.9991,85.8892,85.9822,30947.0
2019-08-07 13:50:00,101.67,101.73,101.38,101.38,39372.0,85.9822,86.0329,85.7369,85.7369,39372.0
2019-08-07 14:00:00,101.38,101.63,101.36,101.6,48319.0,85.7369,85.9484,85.72,85.923,48319.0
2019-08-07 14:10:00,101.65,101.66,101.15,101.15,46924.0,85.9653,85.9737,85.5424,85.5424,46924.0
2019-08-07 14:20:00,101.16,101.35,101.05,101.35,34288.0,85.5509,85.7116,85.4579,85.7116,34288.0
2019-08-07 14:30:00,101.35,101.5,101.2,101.23,25597.0,85.7116,85.8384,85.5847,85.6101,25597.0
2019-08-07 14:40:00,101.24,101.61,101.21,101.45,42899.0,85.6185,85.9315,85.5932,85.7961,42899.0
2019-08-07 14:50:00,101.5,101.6,101.42,101.6,49825.0,85.8384,85.923,85.7708,85.923,49825.0
2019-08-07 15:00:00,101.58,101.66,101.38,101.45,38393.0,85.9061,85.9737,85.7369,85.7961,38393.0
2019-08-07 15:10:00,101.45,101.64,101.35,101.62,39255.0,85.7961,85.9568,85.7116,85.9399,39255.0
2019-08-07 15:20:00,101.64,101.75,101.56,101.69,48848.0,85.9568,86.0499,85.8892,85.9991,48848.0
2019-08-07 15:30:00,101.7,101.84,101.65,101.79,66591.0,86.0076,86.126,85.9653,86.0837,66591.0
2019-08-07 15:40:00,101.78,101.78,101.41,101.46,73660.0,86.0752,86.0752,85.7623,85.8046,73660.0
2019-08-07 15:50:00,101.45,101.63,101.29,101.4,332771.0,85.7961,85.9484,85.6608,85.7539,332771.0
2019-08-08 09:30:00,101.53,101.9,100.93,101.57,193630.0,85.8638,86.1767,85.3564,85.8976,193630.0
2019-08-08 09:40:00,101.59,101.94,101.55,101.79,83794.0,85.9145,86.2105,85.8807,86.0837,83794.0
2019-08-08 09:50:00,101.76,102.09,101.69,102.0,114507.0,86.0583,86.3374,85.9991,86.2613,114507.0
2019-08-08 10:00:00,102.06,102.35,102.03,102.35,78020.0,86.312,86.5573,86.2866,86.5573,78020.0
2019-08-08 10:10:00,102.37,102.43,102.12,102.14,112248.0,86.5742,86.6249,86.3628,86.3797,112248.0
2019-08-08 10:20:00,102.13,102.14,101.89,101.89,44304.0,86.3712,86.3797,86.1682,86.1682,44304.0
2019-08-08 10:30:00,101.91,101.94,101.76,101.79,40403.0,86.1852,86.2105,86.0583,86.0837,40403.0
2019-08-08 10:40:00,101.78,101.87,101.72,101.75,37370.0,86.0752,86.1513,86.0245,86.0499,37370.0
2019-08-08 10:50:00,101.73,101.79,101.61,101.62,41551.0,86.0329,86.0837,85.9315,85.9399,41551.0
2019-08-08 11:00:00,101.6,101.64,101.3,101.32,51299.0,85.923,85.9568,85.6693,85.6862,51299.0
2019-08-08 11:10:00,101.32,101.51,101.24,101.51,53759.0,85.6862,85.8469,85.6185,85.8469,53759.0
2019-08-08 11:20:00,101.51,101.74,101.5,101.67,43473.0,85.8469,86.0414,85.8384,85.9822,43473.0
2019-08-08 11:30:00,101.67,101.91,101.66,101.87,36136.0,85.9822,86.1852,85.9737,86.1513,36136.0
2019-08-08 11:40:00,101.88,102.06,101.88,101.92,30156.0,86.1598,86.312,86.1598,86.1936,30156.0
2019-08-08 11:50:00,101.91,102.05,101.9,102.02,30787.0,86.1852,86.3036,86.1767,86.2782,30787.0
2019-08-08 12:00:00,102.03,102.1,101.99,102.07,21424.0,86.2866,86.3458,86.2528,86.3205,21424.0
2019-08-08 12:10:00,102.06,102.24,102.04,102.24,23276.0,86.312,86.4642,86.2951,86.4642,23276.0
2019-08-08 12:20:00,102.23,102.24,102.1,102.12,27545.0,86.4558,86.4642,86.3458,86.3628,27545.0
2019-08-08 12:30:00,102.12,102.23,102.07,102.14,29488.0,86.3628,86.4558,86.3205,86.3797,29488.0
2019-08-08 12:40:00,102.13,102.21,102.12,102.18,35272.0,86.3712,86.4389,86.3628,86.4135,35272.0
2019-08-08 12:50:00,102.19,102.29,102.18,102.24,31557.0,86.422,86.5065,86.4135,86.4642,31557.0
2019-08-08 13:00:00,102.25,102.31,102.18,102.18,37678.0,86.4727,86.5234,86.4135,86.4135,37678.0
2019-08-08 13:10:00,102.2,102.29,102.2,102.23,33427.0,86.4304,86.5065,86.4304,86.4558,33427.0
2019-08-08 13:20:00,102.22,102.36,102.11,102.13,46039.0,86.4473,86.5657,86.3543,86.3712,46039.0
2019-08-08 13:30:00,102.13,102.26,102.12,102.26,41124.0,86.3712,86.4812,86.3628,86.4812,41124.0
2019-08-08 13:40:00,102.27,102.38,102.26,102.31,28786.0,86.4896,86.5826,86.4812,86.5234,28786.0
2019-08-08 13:50:00,102.3,102.38,102.27,102.29,29704.0,86.515,86.5826,86.4896,86.5065,29704.0
2019-08-08 14:00:00,102.28,102.29,102.07,102.14,43868.0,86.4981,86.5065,86.3205,86.3797,43868.0
2019-08-08 14:10:00,102.14,102.25,102.1,102.12,29347.0,86.3797,86.4727,86.3458,86.3628,29347.0
2019-08-08 14:20:00,102.12,102.15,102.02,102.05,30286.0,86.3628,86.3881,86.2782,86.3036,30286.0
2019-08-08 14:30:00,102.08,102.23,102.08,102.21,37669.0,86.3289,86.4558,86.3289,86.4389,37669.0
2019-08-08 14:40:00,102.22,102.28,102.04,102.06,29467.0,86.4473,86.4981,86.2951,86.312,29467.0
2019-08-08 14:50:00,102.06,102.25,102.06,102.17,33733.0,86.312,86.4727,86.312,86.405,33733.0
2019-08-08 15:00:00,102.17,102.34,102.17,102.27,45777.0,86.405,86.5488,86.405,86.4896,45777.0
2019-08-08 15:10:00,102.27,102.28,102.06,102.14,53681.0,86.4896,86.4981,86.312,86.3797,53681.0
2019-08-08 15:20:00,102.15,102.28,102.12,102.2,61275.0,86.3881,86.4981,86.3628,86.4304,61275.0
2019-08-08 15:30:00,102.18,102.43,102.18,102.43,100065.0,86.4135,86.6249,86.4135,86.6249,100065.0
2019-08-08 15:40:00,102.42,102.6,102.39,102.41,126149.0,86.6165,86.7687,86.5911,86.608,126149.0
2019-08-08 15:50:00,102.41,102.56,102.2,102.3,411315.0,86.608,86.7349,86.4304,86.515,411315.0
2019-08-09 09:30:00,101.88,102.96,101.65,102.91,144114.0,86.1598,87.0731,85.9653,87.0309,144114.0
2019-08-09 09:40:00,102.91,102.99,102.47,102.49,63790.0,87.0309,87.0985,86.6588,86.6757,63790.0
2019-08-09 09:50:00,102.49,102.58,102.34,102.44,75919.0,86.6757,86.7518,86.5488,86.6334,75919.0
2019-08-09 10:00:00,102.47,102.62,102.31,102.42,32130.0,86.6588,86.7856,86.5234,86.6165,32130.0
2019-08-09 10:10:00,102.4,102.51,102.28,102.36,31343.0,86.5996,86.6926,86.4981,86.5657,31343.0
2019-08-09 10:20:00,102.39,102.41,102.2,102.27,48407.0,86.5911,86.608,86.4304,86.4896,48407.0
2019-08-09 10:30:00,102.25,102.3,102.11,102.17,27488.0,86.4727,86.515,86.3543,86.405,27488.0
2019-08-09 10:40:00,102.17,102.17,101.98,102.04,36419.0,86.405,86.405,86.2444,86.2951,36419.0
2019-08-09 10:50:00,102.03,102.23,101.99,102.19,62724.0,86.2866,86.4558,86.2528,86.422,62724.0
2019-08-09 11:00:00,102.19,102.27,102.06,102.06,37644.0,86.422,86.4896,86.312,86.312,37644.0
2019-08-09 11:10:00,102.07,102.09,101.96,102.04,29925.0,86.3205,86.3374,86.2274,86.2951,29925.0
2019-08-09 11:20:00,102.01,102.08,101.89,101.9,35699.0,86.2697,86.3289,86.1682,86.1767,35699.0
2019-08-09 11:30:00,101.92,101.98,101.84,101.86,57416.0,86.1936,86.2444,86.126,86.1429,57416.0
2019-08-09 11:40:00,101.86,101.86,101.74,101.82,49754.0,86.1429,86.1429,86.0414,86.109,49754.0
2019-08-09 11:50:00,101.83,101.85,101.56,101.7,31892.0,86.1175,86.1344,85.8892,86.0076,31892.0
2019-08-09 12:00:00,101.69,101.83,101.68,101.75,28054.0,85.9991,86.1175,85.9907,86.0499,28054.0
2019-08-09 12:10:00,101.73,101.8,101.51,101.51,30682.0,86.0329,86.0921,85.8469,85.8469,30682.0
2019-08-09 12:20:00,101.51,101.65,101.47,101.6,25259.0,85.8469,85.9653,85.8131,85.923,25259.0
2019-08-09 12:30:00,101.63,101.66,101.52,101.63,39760.0,85.9484,85.9737,85.8553,85.9484,39760.0
2019-08-09 12:40:00,101.63,101.91,101.56,101.83,235693.0,85.9484,86.1852,85.8892,86.1175,235693.0
2019-08-09 12:50:00,101.83,102.22,101.71,101.91,156234.0,86.1175,86.4473,86.016,86.1852,156234.0
2019-08-09 13:00:00,101.92,102.0,101.71,101.74,149824.0,86.1936,86.2613,86.016,86.0414,149824.0
2019-08-09 13:10:00,101.74,101.87,101.69,101.77,181321.0,86.0414,86.1513,85.9991,86.0668,181321.0
2019-08-09 13:20:00,101.78,102.06,101.76,101.87,246078.0,86.0752,86.312,86.0583,86.1513,246078.0
2019-08-09 13:30:00,101.88,102.09,101.77,101.78,313513.0,86.1598,86.3374,86.0668,86.0752,313513.0
2019-08-09 13:40:00,101.78,101.88,101.72,101.85,173147.0,86.0752,86.1598,86.0245,86.1344,173147.0
2019-08-09 13:50:00,101.83,101.94,101.72,101.83,117821.0,86.1175,86.2105,86.0245,86.1175,117821.0
2019-08-09 14:00:00,101.82,101.96,101.72,101.94,185664.0,86.109,86.2274,86.0245,86.2105,185664.0
2019-08-09 14:10:00,101.97,102.0,101.78,101.81,139886.0,86.2359,86.2613,86.0752,86.1006,139886.0
2019-08-09 14:20:00,101.81,101.92,101.79,101.8,177724.0,86.1006,86.1936,86.0837,86.0921,177724.0
2019-08-09 14:30:00,101.81,101.81,101.57,101.62,158541.0,86.1006,86.1006,85.8976,85.9399,158541.0
2019-08-09 14:40:00,101.61,101.65,101.56,101.58,143026.0,85.9315,85.9653,85.8892,85.9061,143026.0
2019-08-09 14:50:00,101.57,101.66,101.56,101.59,131590.0,85.8976,85.9737,85.8892,85.9145,131590.0
2019-08-09 15:00:00,101.59,101.71,101.46,101.71,397569.0,85.9145,86.016,85.8046,86.016,397569.0
2019-08-09 15:10:00,101.69,101.88,101.68,101.74,173212.0,85.9991,86.1598,85.9907,86.0414,173212.0
2019-08-09 15:20:00,101.75,102.05,101.72,102.03,143675.0,86.0499,86.3036,86.0245,86.2866,143675.0
2019-08-09 15:30:00,102.04,102.29,101.94,102.21,230347.0,86.2951,86.5065,86.2105,86.4389,230347.0
2019-08-09 15:40:00,102.21,102.21,101.77,101.84,253558.0,86.4389,86.4389,86.0668,86.126,253558.0
2019-08-09 15:50:00,101.84,101.85,101.49,101.67,466175.0,86.126,86.1344,85.83,85.9822,466175.0
2019-08-12 09:30:00,101.67,102.01,101.33,101.93,143755.0,85.9822,86.2697,85.6947,86.2021,143755.0
2019-08-12 09:40:00,101.93,101.94,101.62,101.69,83293.0,86.2021,86.2105,85.9399,85.9991,83293.0
2019-08-12 09:50:00,101.68,101.77,101.46,101.51,33998.0,85.9907,86.0668,85.8046,85.8469,33998.0
2019-08-12 10:00:00,101.52,101.55,101.34,101.49,51065.0,85.8553,85.8807,85.7031,85.83,51065.0
2019-08-12 10:10:00,101.49,101.86,101.47,101.8,40355.0,85.83,86.1429,85.8131,86.0921,40355.0
2019-08-12 10:20:00,101.8,101.87,101.66,101.7,61043.0,86.0921,86.1513,85.9737,86.0076,61043.0
2019-08-12 10:30:00,101.68,101.8,101.68,101.76,37488.0,85.9907,86.0921,85.9907,86.0583,37488.0
2019-08-12 10:40:00,101.76,101.79,101.42,101.45,38460.0,86.0583,86.0837,85.7708,85.7961,38460.0
2019-08-12 10:50:00,101.44,101.58,101.41,101.54,31934.0,85.7877,85.9061,85.7623,85.8723,31934.0
2019-08-12 11:00:00,101.54,101.55,101.23,101.35,50562.0,85.8723,85.8807,85.6101,85.7116,50562.0
2019-08-12 11:10:00,101.33,101.33,101.13,101.24,45364.0,85.6947,85.6947,85.5255,85.6185,45364.0
2019-08-12 11:20:00,101.24,101.26,101.21,101.25,50509.0,85.6185,85.6355,85.5932,85.627,50509.0
2019-08-12 11:30:00,101.24,101.27,101.09,101.24,53138.0,85.6185,85.6439,85.4917,85.6185,53138.0
2019-08-12 11:40:00,101.22,101.27,101.19,101.23,46505.0,85.6016,85.6439,85.5763,85.6101,46505.0
2019-08-12 11:50:00,101.23,101.27,101.21,101.22,48691.0,85.6101,85.6439,85.5932,85.6016,48691.0
2019-08-12 12:00:00,101.2,101.25,101.12,101.25,41455.0,85.5847,85.627,85.5171,85.627,41455.0
2019-08-12 12:10:00,101.25,101.44,101.24,101.43,38651.0,85.627,85.7877,85.6185,85.7792,38651.0
2019-08-12 12:20:00,101.44,101.47,101.34,101.44,33150.0,85.7877,85.8131,85.7031,85.7877,33150.0
2019-08-12 12:30:00,101.42,101.52,101.4,101.42,27155.0,85.7708,85.8553,85.7539,85.7708,27155.0
2019-08-12 12:40:00,101.42,101.42,101.2,101.23,69232.0,85.7708,85.7708,85.5847,85.6101,69232.0
2019-08-12 12:50:00,101.23,101.23,101.04,101.12,40489.0,85.6101,85.6101,85.4494,85.5171,40489.0
2019-08-12 13:00:00,101.11,101.18,101.02,101.13,54410.0,85.5086,85.5678,85.4325,85.5255,54410.0
2019-08-12 13:10:00,101.13,101.31,101.06,101.08,87512.0,85.5255,85.6777,85.4663,85.4832,87512.0
2019-08-12 13:20:00,101.09,101.22,101.09,101.13,29707.0,85.4917,85.6016,85.4917,85.5255,29707.0
2019-08-12 13:30:00,101.11,101.12,100.94,100.96,31905.0,85.5086,85.5171,85.3648,85.3817,31905.0
2019-08-12 13:40:00,100.98,101.04,100.9,101.01,55092.0,85.3987,85.4494,85.331,85.424,55092.0
2019-08-12 13:50:00,101.03,101.05,100.93,101.04,42830.0,85.4409,85.4579,85.3564,85.4494,42830.0
2019-08-12 14:00:00,101.03,101.09,100.99,101.08,36985.0,85.4409,85.4917,85.4071,85.4832,36985.0
2019-08-12 14:10:00,101.08,101.13,100.89,100.89,44424.0,85.4832,85.5255,85.3225,85.3225,44424.0
2019-08-12 14:20:00,100.9,100.93,100.83,100.88,29088.0,85.331,85.3564,85.2718,85.3141,29088.0
2019-08-12 14:30:00,100.89,101.02,100.88,100.98,29289.0,85.3225,85.4325,85.3141,85.3987,29289.0
2019-08-12 14:40:00,100.99,101.0,100.65,100.74,57508.0,85.4071,85.4156,85.1196,85.1957,57508.0
2019-08-12 14:50:00,100.75,100.89,100.74,100.87,53223.0,85.2042,85.3225,85.1957,85.3056,53223.0
2019-08-12 15:00:00,100.87,101.09,100.84,100.98,82298.0,85.3056,85.4917,85.2803,85.3987,82298.0
2019-08-12 15:10:00,100.98,101.12,100.96,101.09,45533.0,85.3987,85.5171,85.3817,85.4917,45533.0
2019-08-12 15:20:00,101.08,101.13,100.96,101.07,64931.0,85.4832,85.5255,85.3817,85.4748,64931.0
2019-08-12 15:30:00,101.07,101.15,100.95,101.04,28028.0,85.4748,85.5424,85.3733,85.4494,28028.0
2019-08-12 15:40:00,101.06,101.06,100.98,101.0,10427.0,85.4663,85.4663,85.3987,85.4156,10427.0
2019-08-12 15:50:00,101.01,101.14,100.97,101.01,60707.0,85.424,85.534,85.3902,85.424,60707.0
2019-08-13 09:30:00,101.27,101.59,101.02,101.39,192100.0,85.6439,85.9145,85.4325,85.7454,192100.0
2019-08-13 09:40:00,101.41,102.28,101.23,102.07,121379.0,85.7623,86.4981,85.6101,86.3205,121379.0
2019-08-13 09:50:00,102.08,102.09,101.72,102.08,56376.0,86.3289,86.3374,86.0245,86.3289,56376.0
2019-08-13 10:00:00,102.08,102.29,101.98,102.14,102702.0,86.3289,86.5065,86.2444,86.3797,102702.0
2019-08-13 10:10:00,102.15,102.42,102.03,102.38,72149.0,86.3881,86.6165,86.2866,86.5826,72149.0
2019-08-13 10:20:00,102.37,102.7,102.19,102.55,98140.0,86.5742,86.8533,86.422,86.7264,98140.0
2019-08-13 10:30:00,102.58,102.58,102.24,102.35,48049.0,86.7518,86.7518,86.4642,86.5573,48049.0
2019-08-13 10:40:00,102.4,102.47,102.17,102.27,72656.0,86.5996,86.6588,86.405,86.4896,72656.0
2019-08-13 10:50:00,102.27,102.27,101.97,102.04,72064.0,86.4896,86.4896,86.2359,86.2951,72064.0
2019-08-13 11:00:00,102.03,102.19,101.95,102.18,49967.0,86.2866,86.422,86.219,86.4135,49967.0
2019-08-13 11:10:00,102.18,102.24,101.88,101.91,59756.0,86.4135,86.4642,86.1598,86.1852,59756.0
2019-08-13 11:20:00,101.91,102.02,101.83,101.86,49530.0,86.1852,86.2782,86.1175,86.1429,49530.0
2019-08-13 11:30:00,101.82,101.91,101.69,101.85,36368.0,86.109,86.1852,85.9991,86.1344,36368.0
2019-08-13 11:40:00,101.84,102.04,101.82,101.95,47962.0,86.126,86.2951,86.109,86.219,47962.0
2019-08-13 11:50:00,101.96,102.08,101.85,102.05,25710.0,86.2274,86.3289,86.1344,86.3036,25710.0
2019-08-13 12:00:00,102.07,102.18,102.03,102.15,29136.0,86.3205,86.4135,86.2866,86.3881,29136.0
2019-08-13 12:10:00,102.16,102.32,102.03,102.3,31641.0,86.3966,86.5319,86.2866,86.515,31641.0
2019-08-13 12:20:00,102.3,102.46,102.27,102.28,28870.0,86.515,86.6503,86.4896,86.4981,28870.0
2019-08-13 12:30:00,102.29,102.3,102.14,102.19,21701.0,86.5065,86.515,86.3797,86.422,21701.0
2019-08-13 12:40:00,102.19,102.26,102.15,102.25,27375.0,86.422,86.4812,86.3881,86.4727,27375.0
2019-08-13 12:50:00,102.26,102.35,102.14,102.25,25413.0,86.4812,86.5573,86.3797,86.4727,25413.0
2019-08-13 13:00:00,102.25,102.35,102.12,102.27,32576.0,86.4727,86.5573,86.3628,86.4896,32576.0
2019-08-13 13:10:00,102.29,102.33,101.91,101.95,55933.0,86.5065,86.5404,86.1852,86.219,55933.0
2019-08-13 13:20:00,101.94,102.06,101.91,102.04,29414.0,86.2105,86.312,86.1852,86.2951,29414.0
2019-08-13 13:30:00,102.04,102.09,101.95,102.01,26721.0,86.2951,86.3374,86.219,86.2697,26721.0
2019-08-13 13:40:00,102.0,102.09,101.95,102.06,28901.0,86.2613,86.3374,86.219,86.312,28901.0
2019-08-13 13:50:00,102.08,102.15,102.04,102.08,24662.0,86.3289,86.3881,86.2951,86.3289,24662.0
2019-08-13 14:00:00,102.1,102.24,102.05,102.2,30862.0,86.3458,86.4642,86.3036,86.4304,30862.0
2019-08-13 14:10:00,102.2,102.25,102.15,102.18,51043.0,86.4304,86.4727,86.3881,86.4135,51043.0
2019-08-13 14:20:00,102.18,102.45,102.18,102.44,32897.0,86.4135,86.6418,86.4135,86.6334,32897.0
2019-08-13 14:30:00,102.44,102.52,102.38,102.5,31270.0,86.6334,86.701,86.5826,86.6841,31270.0
2019-08-13 14:40:00,102.49,102.52,102.33,102.34,46546.0,86.6757,86.701,86.5404,86.5488,46546.0
2019-08-13 14:50:00,102.34,102.47,102.32,102.42,32173.0,86.5488,86.6588,86.5319,86.6165,32173.0
2019-08-13 15:00:00,102.42,102.45,102.33,102.42,28859.0,86.6165,86.6418,86.5404,86.6165,28859.0
2019-08-13 15:10:00,102.44,102.53,102.39,102.53,34653.0,86.6334,86.7095,86.5911,86.7095,34653.0
2019-08-13 15:20:00,102.53,102.54,102.35,102.44,36710.0,86.7095,86.718,86.5573,86.6334,36710.0
2019-08-13 15:30:00,102.44,102.45,102.33,102.37,54732.0,86.6334,86.6418,86.5404,86.5742,54732.0
2019-08-13 15:40:00,102.38,102.43,102.26,102.36,65124.0,86.5826,86.6249,86.4812,86.5657,65124.0
2019-08-13 15:50:00,102.36,102.55,102.32,102.4,200698.0,86.5657,86.7264,86.5319,86.5996,200698.0
2019-08-14 09:30:00,101.5,102.26,101.19,102.11,169426.0,85.8384,86.4812,85.5763,86.3543,169426.0
2019-08-14 09:40:00,102.09,102.11,101.77,101.88,73061.0,86.3374,86.3543,86.0668,86.1598,73061.0
2019-08-14 09:50:00,101.82,102.02,101.7,101.78,46609.0,86.109,86.2782,86.0076,86.0752,46609.0
2019-08-14 10:00:00,101.76,101.8,101.3,101.52,60376.0,86.0583,86.0921,85.6693,85.8553,60376.0
2019-08-14 10:10:00,101.5,101.66,101.45,101.46,45431.0,85.8384,85.9737,85.7961,85.8046,45431.0
2019-08-14 10:20:00,101.48,101.73,101.44,101.7,69701.0,85.8215,86.0329,85.7877,86.0076,69701.0
2019-08-14 10:30:00,101.67,101.68,101.48,101.51,78926.0,85.9822,85.9907,85.8215,85.8469,78926.0
2019-08-14 10:40:00,101.5,101.61,101.34,101.42,129462.0,85.8384,85.9315,85.7031,85.7708,129462.0
2019-08-14 10:50:00,101.41,101.9,101.38,101.59,63422.0,85.7623,86.1767,85.7369,85.9145,63422.0
2019-08-14 11:00:00,101.57,101.6,101.28,101.38,76526.0,85.8976,85.923,85.6524,85.7369,76526.0
2019-08-14 11:10:00,101.37,101.47,101.24,101.33,100420.0,85.7285,85.8131,85.6185,85.6947,100420.0
2019-08-14 11:20:00,101.33,101.57,101.32,101.53,76778.0,85.6947,85.8976,85.6862,85.8638,76778.0
2019-08-14 11:30:00,101.55,101.76,101.52,101.67,74991.0,85.8807,86.0583,85.8553,85.9822,74991.0
2019-08-14 11:40:00,101.68,101.73,101.48,101.59,54630.0,85.9907,86.0329,85.8215,85.9145,54630.0
2019-08-14 11:50:00,101.58,101.69,101.49,101.63,57844.0,85.9061,85.9991,85.83,85.9484,57844.0
2019-08-14 12:00:00,101.61,101.61,101.34,101.38,71171.0,85.9315,85.9315,85.7031,85.7369,71171.0
2019-08-14 12:10:00,101.38,101.5,101.25,101.5,113173.0,85.7369,85.8384,85.627,85.8384,113173.0
2019-08-14 12:20:00,101.48,101.62,101.44,101.55,47813.0,85.8215,85.9399,85.7877,85.8807,47813.0
2019-08-14 12:30:00,101.53,101.79,101.53,101.71,48933.0,85.8638,86.0837,85.8638,86.016,48933.0
2019-08-14 12:40:00,101.72,101.75,101.58,101.6,47203.0,86.0245,86.0499,85.9061,85.923,47203.0
2019-08-14 12:50:00,101.6,101.61,101.32,101.4,46723.0,85.923,85.9315,85.6862,85.7539,46723.0
2019-08-14 13:00:00,101.38,101.39,101.03,101.04,61287.0,85.7369,85.7454,85.4409,85.4494,61287.0
2019-08-14 13:10:00,101.04,101.23,101.03,101.05,61121.0,85.4494,85.6101,85.4409,85.4579,61121.0
2019-08-14 13:20:00,101.04,101.55,101.04,101.37,62293.0,85.4494,85.8807,85.4494,85.7285,62293.0
2019-08-14 13:30:00,101.37,101.62,101.33,101.52,45642.0,85.7285,85.9399,85.6947,85.8553,45642.0
2019-08-14 13:40:00,101.55,101.67,101.51,101.64,41475.0,85.8807,85.9822,85.8469,85.9568,41475.0
2019-08-14 13:50:00,101.65,101.74,101.52,101.58,40675.0,85.9653,86.0414,85.8553,85.9061,40675.0
2019-08-14 14:00:00,101.56,101.64,101.35,101.49,43642.0,85.8892,85.9568,85.7116,85.83,43642.0
2019-08-14 14:10:00,101.49,101.7,101.47,101.65,57210.0,85.83,86.0076,85.8131,85.9653,57210.0
2019-08-14 14:20:00,101.63,101.64,101.39,101.41,67248.0,85.9484,85.9568,85.7454,85.7623,67248.0
2019-08-14 14:30:00,101.42,101.48,101.06,101.11,59944.0,85.7708,85.8215,85.4663,85.5086,59944.0
2019-08-14 14:40:00,101.11,101.14,100.92,101.03,53768.0,85.5086,85.534,85.3479,85.4409,53768.0
2019-08-14 14:50:00,101.02,101.26,100.99,101.15,51747.0,85.4325,85.6355,85.4071,85.5424,51747.0
2019-08-14 15:00:00,101.14,101.52,101.07,101.45,53590.0,85.534,85.8553,85.4748,85.7961,53590.0
2019-08-14 15:10:00,101.45,101.51,101.1,101.14,59702.0,85.7961,85.8469,85.5001,85.534,59702.0
2019-08-14 15:20:00,101.11,101.4,100.81,101.2,81526.0,85.5086,85.7539,85.2549,85.5847,81526.0
2019-08-14 15:30:00,101.19,101.2,100.91,101.15,131759.0,85.5763,85.5847,85.3395,85.5424,131759.0
2019-08-14 15:40:00,101.14,101.25,100.89,101.03,189869.0,85.534,85.627,85.3225,85.4409,189869.0
2019-08-14 15:50:00,101.03,101.42,100.89,100.9,413406.0,85.4409,85.7708,85.3225,85.331,413406.0
2019-08-15 09:30:00,100.79,101.21,100.63,100.83,120357.0,85.238,85.5932,85.1027,85.2718,120357.0
2019-08-15 09:40:00,100.83,101.05,100.64,100.93,44897.0,85.2718,85.4579,85.1111,85.3564,44897.0
2019-08-15 09:50:00,100.94,101.26,100.87,101.18,59548.0,85.3648,85.6355,85.3056,85.5678,59548.0
2019-08-15 10:00:00,101.16,101.43,101.07,101.36,60125.0,85.5509,85.7792,85.4748,85.72,60125.0
2019-08-15 10:10:00,101.34,101.44,100.94,101.26,319718.0,85.7031,85.7877,85.3648,85.6355,319718.0
2019-08-15 10:20:00,101.25,101.47,101.03,101.12,117756.0,85.627,85.8131,85.4409,85.5171,117756.0
2019-08-15 10:30:00,101.11,101.46,101.04,101.36,60523.0,85.5086,85.8046,85.4494,85.72,60523.0
2019-08-15 10:40:00,101.34,101.59,101.3,101.42,52870.0,85.7031,85.9145,85.6693,85.7708,52870.0
2019-08-15 10:50:00,101.37,101.68,101.36,101.62,71633.0,85.7285,85.9907,85.72,85.9399,71633.0
2019-08-15 11:00:00,101.59,101.67,101.4,101.44,53944.0,85.9145,85.9822,85.7539,85.7877,53944.0
2019-08-15 11:10:00,101.45,101.61,101.33,101.33,58363.0,85.7961,85.9315,85.6947,85.6947,58363.0
2019-08-15 11:20:00,101.33,101.55,101.2,101.54,92031.0,85.6947,85.8807,85.5847,85.8723,92031.0
2019-08-15 11:30:00,101.56,101.59,101.41,101.53,31274.0,85.8892,85.9145,85.7623,85.8638,31274.0
2019-08-15 11:40:00,101.53,101.54,101.27,101.28,22226.0,85.8638,85.8723,85.6439,85.6524,22226.0
2019-08-15 11:50:00,101.32,101.54,101.23,101.53,19918.0,85.6862,85.8723,85.6101,85.8638,19918.0
2019-08-15 12:00:00,101.54,101.74,101.41,101.71,35623.0,85.8723,86.0414,85.7623,86.016,35623.0
2019-08-15 12:10:00,101.71,101.83,101.68,101.79,30385.0,86.016,86.1175,85.9907,86.0837,30385.0
2019-08-15 12:20:00,101.82,101.87,101.55,101.57,26705.0,86.109,86.1513,85.8807,85.8976,26705.0
2019-08-15 12:30:00,101.55,101.66,101.41,101.45,25806.0,85.8807,85.9737,85.7623,85.7961,25806.0
2019-08-15 12:40:00,101.45,101.48,101.32,101.38,32480.0,85.7961,85.8215,85.6862,85.7369,32480.0
2019-08-15 12:50:00,101.42,101.5,101.3,101.39,24599.0,85.7708,85.8384,85.6693,85.7454,24599.0
2019-08-15 13:00:00,101.39,101.63,101.39,101.6,22487.0,85.7454,85.9484,85.7454,85.923,22487.0
2019-08-15 13:10:00,101.59,101.65,101.49,101.62,28843.0,85.9145,85.9653,85.83,85.9399,28843.0
2019-08-15 13:20:00,101.64,101.69,101.51,101.53,38744.0,85.9568,85.9991,85.8469,85.8638,38744.0
2019-08-15 13:30:00,101.53,101.6,101.45,101.51,37481.0,85.8638,85.923,85.7961,85.8469,37481.0
2019-08-15 13:40:00,101.56,101.56,101.23,101.31,77202.0,85.8892,85.8892,85.6101,85.6777,77202.0
2019-08-15 13:50:00,101.35,101.38,101.09,101.09,165629.0,85.7116,85.7369,85.4917,85.4917,165629.0
2019-08-15 14:00:00,101.1,101.23,100.95,101.12,129325.0,85.5001,85.6101,85.3733,85.5171,129325.0
2019-08-15 14:10:00,101.12,101.48,101.12,101.41,81265.0,85.5171,85.8215,85.5171,85.7623,81265.0
2019-08-15 14:20:00,101.39,101.72,101.39,101.65,39721.0,85.7454,86.0245,85.7454,85.9653,39721.0
2019-08-15 14:30:00,101.66,101.66,101.48,101.55,30554.0,85.9737,85.9737,85.8215,85.8807,30554.0
2019-08-15 14:40:00,101.58,101.75,101.54,101.68,27512.0,85.9061,86.0499,85.8723,85.9907,27512.0
2019-08-15 14:50:00,101.69,101.82,101.5,101.78,55521.0,85.9991,86.109,85.8384,86.0752,55521.0
2019-08-15 15:00:00,101.8,102.06,101.8,102.01,64769.0,86.0921,86.312,86.0921,86.2697,64769.0
2019-08-15 15:10:00,102.02,102.04,101.75,101.78,119018.0,86.2782,86.2951,86.0499,86.0752,119018.0
2019-08-15 15:20:00,101.78,101.85,101.7,101.71,55293.0,86.0752,86.1344,86.0076,86.016,55293.0
2019-08-15 15:30:00,101.72,101.87,101.7,101.87,81304.0,86.0245,86.1513,86.0076,86.1513,81304.0
2019-08-15 15:40:00,101.86,102.09,101.79,102.04,113031.0,86.1429,86.3374,86.0837,86.2951,113031.0
2019-08-15 15:50:00,102.04,102.12,101.71,101.75,298210.0,86.2951,86.3628,86.016,86.0499,298210.0
2019-08-16 09:30:00,102.51,102.59,101.94,102.21,380625.0,86.6926,86.7602,86.2105,86.4389,380625.0
2019-08-16 09:40:00,102.22,102.25,101.93,102.1,141413.0,86.4473,86.4727,86.2021,86.3458,141413.0
2019-08-16 09:50:00,102.08,102.23,101.92,102.19,61511.0,86.3289,86.4558,86.1936,86.422,61511.0
2019-08-16 10:00:00,102.19,102.46,102.12,102.45,76919.0,86.422,86.6503,86.3628,86.6418,76919.0
2019-08-16 10:10:00,102.46,102.53,102.39,102.44,68156.0,86.6503,86.7095,86.5911,86.6334,68156.0
2019-08-16 10:20:00,102.42,102.75,102.37,102.52,92168.0,86.6165,86.8955,86.5742,86.701,92168.0
2019-08-16 10:30:00,102.52,102.64,102.42,102.49,110500.0,86.701,86.8025,86.6165,86.6757,110500.0
2019-08-16 10:40:00,102.5,102.73,102.48,102.7,131270.0,86.6841,86.8786,86.6672,86.8533,131270.0
2019-08-16 10:50:00,102.7,102.91,102.66,102.89,113762.0,86.8533,87.0309,86.8194,87.0139,113762.0
2019-08-16 11:00:00,102.91,102.98,102.87,102.89,52798.0,87.0309,87.0901,86.997,87.0139,52798.0
2019-08-16 11:10:00,102.89,102.95,102.61,102.64,59869.0,87.0139,87.0647,86.7772,86.8025,59869.0
2019-08-16 11:20:00,102.63,102.78,102.63,102.69,54240.0,86.7941,86.9209,86.7941,86.8448,54240.0
2019-08-16 11:30:00,102.68,102.75,102.54,102.55,42308.0,86.8364,86.8955,86.718,86.7264,42308.0
2019-08-16 11:40:00,102.56,102.7,102.49,102.7,53223.0,86.7349,86.8533,86.6757,86.8533,53223.0
2019-08-16 11:50:00,102.69,102.79,102.66,102.68,60313.0,86.8448,86.9294,86.8194,86.8364,60313.0
2019-08-16 12:00:00,102.67,102.77,102.59,102.71,49051.0,86.8279,86.9125,86.7602,86.8617,49051.0
2019-08-16 12:10:00,102.71,102.76,102.58,102.71,64910.0,86.8617,86.904,86.7518,86.8617,64910.0
2019-08-16 12:20:00,102.72,102.89,102.71,102.87,40863.0,86.8702,87.0139,86.8617,86.997,40863.0
2019-08-16 12:30:00,102.86,102.89,102.81,102.83,45008.0,86.9886,87.0139,86.9463,86.9632,45008.0
2019-08-16 12:40:00,102.83,102.94,102.81,102.9,45848.0,86.9632,87.0562,86.9463,87.0224,45848.0
2019-08-16 12:50:00,102.91,102.94,102.84,102.91,37160.0,87.0309,87.0562,86.9717,87.0309,37160.0
2019-08-16 13:00:00,102.91,102.97,102.91,102.96,42474.0,87.0309,87.0816,87.0309,87.0731,42474.0
2019-08-16 13:10:00,102.95,102.96,102.78,102.92,47927.0,87.0647,87.0731,86.9209,87.0393,47927.0
2019-08-16 13:20:00,102.92,102.98,102.89,102.93,50433.0,87.0393,87.0901,87.0139,87.0478,50433.0
2019-08-16 13:30:00,102.93,102.94,102.82,102.84,32872.0,87.0478,87.0562,86.9547,86.9717,32872.0
2019-08-16 13:40:00,102.84,102.88,102.75,102.75,34587.0,86.9717,87.0055,86.8955,86.8955,34587.0
2019-08-16 13:50:00,102.74,102.86,102.73,102.77,77752.0,86.8871,86.9886,86.8786,86.9125,77752.0
2019-08-16 14:00:00,102.77,102.78,102.5,102.5,59237.0,86.9125,86.9209,86.6841,86.6841,59237.0
2019-08-16 14:10:00,102.51,102.65,102.46,102.57,97946.0,86.6926,86.811,86.6503,86.7433,97946.0
2019-08-16 14:20:00,102.58,102.64,102.55,102.59,39104.0,86.7518,86.8025,86.7264,86.7602,39104.0
2019-08-16 14:30:00,102.59,102.76,102.58,102.67,48507.0,86.7602,86.904,86.7518,86.8279,48507.0
2019-08-16 14:40:00,102.67,102.79,102.66,102.78,74574.0,86.8279,86.9294,86.8194,86.9209,74574.0
2019-08-16 14:50:00,102.77,102.87,102.73,102.86,48315.0,86.9125,86.997,86.8786,86.9886,48315.0
2019-08-16 15:00:00,102.86,102.91,102.81,102.84,52640.0,86.9886,87.0309,86.9463,86.9717,52640.0
2019-08-16 15:10:00,102.84,102.88,102.79,102.86,48397.0,86.9717,87.0055,86.9294,86.9886,48397.0
2019-08-16 15:20:00,102.86,102.87,102.72,102.76,64775.0,86.9886,86.997,86.8702,86.904,64775.0
2019-08-16 15:30:00,102.75,102.78,102.66,102.74,95971.0,86.8955,86.9209,86.8194,86.8871,95971.0
2019-08-16 15:40:00,102.74,102.92,102.73,102.82,111753.0,86.8871,87.0393,86.8786,86.9547,111753.0
2019-08-16 15:50:00,102.82,103.04,102.72,102.79,366507.0,86.9547,87.1408,86.8702,86.9294,366507.0
2019-08-19 09:30:00,103.5,103.55,103.02,103.38,231790.0,87.5298,87.5721,87.1239,87.4283,231790.0
2019-08-19 09:40:00,103.39,103.95,103.26,103.95,199060.0,87.4368,87.9104,87.3269,87.9104,199060.0
2019-08-19 09:50:00,103.93,104.24,103.77,104.06,226897.0,87.8935,88.1556,87.7582,88.0034,226897.0
2019-08-19 10:00:00,104.06,104.22,104.04,104.18,116708.0,88.0034,88.1387,87.9865,88.1049,116708.0
2019-08-19 10:10:00,104.19,104.19,103.7,103.71,130000.0,88.1134,88.1134,87.699,87.7074,130000.0
2019-08-19 10:20:00,103.73,103.74,103.48,103.52,138693.0,87.7243,87.7328,87.5129,87.5467,138693.0
2019-08-19 10:30:00,103.53,103.63,103.3,103.61,96169.0,87.5552,87.6398,87.3607,87.6229,96169.0
2019-08-19 10:40:00,103.62,103.76,103.57,103.72,171995.0,87.6313,87.7497,87.589,87.7159,171995.0
2019-08-19 10:50:00,103.71,103.99,103.59,103.93,111269.0,87.7074,87.9442,87.6059,87.8935,111269.0
2019-08-19 11:00:00,103.93,104.08,103.86,104.07,65409.0,87.8935,88.0203,87.8343,88.0119,65409.0
2019-08-19 11:10:00,104.08,104.13,103.94,104.0,77636.0,88.0203,88.0626,87.9019,87.9527,77636.0
2019-08-19 11:20:00,103.99,104.01,103.92,103.97,76846.0,87.9442,87.9611,87.885,87.9273,76846.0
2019-08-19 11:30:00,103.96,104.0,103.78,103.95,155815.0,87.9188,87.9527,87.7666,87.9104,155815.0
2019-08-19 11:40:00,103.95,103.99,103.86,103.86,50967.0,87.9104,87.9442,87.8343,87.8343,50967.0
2019-08-19 11:50:00,103.86,103.97,103.81,103.86,48620.0,87.8343,87.9273,87.792,87.8343,48620.0
2019-08-19 12:00:00,103.85,103.85,103.63,103.76,72544.0,87.8258,87.8258,87.6398,87.7497,72544.0
2019-08-19 12:10:00,103.76,103.79,103.72,103.77,36219.0,87.7497,87.7751,87.7159,87.7582,36219.0
2019-08-19 12:20:00,103.75,103.81,103.62,103.7,34366.0,87.7412,87.792,87.6313,87.699,34366.0
2019-08-19 12:30:00,103.67,103.71,103.58,103.7,34746.0,87.6736,87.7074,87.5975,87.699,34746.0
2019-08-19 12:40:00,103.71,103.92,103.66,103.91,72273.0,87.7074,87.885,87.6651,87.8766,72273.0
2019-08-19 12:50:00,103.91,103.97,103.84,103.97,60260.0,87.8766,87.9273,87.8174,87.9273,60260.0
2019-08-19 13:00:00,103.96,104.01,103.92,103.98,58324.0,87.9188,87.9611,87.885,87.9358,58324.0
2019-08-19 13:10:00,103.97,104.04,103.94,104.03,82721.0,87.9273,87.9865,87.9019,87.978,82721.0
2019-08-19 13:20:00,104.04,104.11,103.98,104.03,95110.0,87.9865,88.0457,87.9358,87.978,95110.0
2019-08-19 13:30:00,104.02,104.1,104.0,104.05,103560.0,87.9696,88.0372,87.9527,87.995,103560.0
2019-08-19 13:40:00,104.06,104.1,103.91,103.92,62131.0,88.0034,88.0372,87.8766,87.885,62131.0
2019-08-19 13:50:00,103.92,103.95,103.85,103.86,41416.0,87.885,87.9104,87.8258,87.8343,41416.0
2019-08-19 14:00:00,103.85,103.95,103.84,103.95,43569.0,87.8258,87.9104,87.8174,87.9104,43569.0
2019-08-19 14:10:00,103.94,103.95,103.81,103.91,61017.0,87.9019,87.9104,87.792,87.8766,61017.0
2019-08-19 14:20:00,103.9,104.02,103.88,104.0,41130.0,87.8681,87.9696,87.8512,87.9527,41130.0
2019-08-19 14:30:00,104.0,104.14,103.95,104.11,61190.0,87.9527,88.0711,87.9104,88.0457,61190.0
2019-08-19 14:40:00,104.1,104.22,104.08,104.15,58737.0,88.0372,88.1387,88.0203,88.0795,58737.0
2019-08-19 14:50:00,104.16,104.31,104.15,104.2,79536.0,88.088,88.2148,88.0795,88.1218,79536.0
2019-08-19 15:00:00,104.2,104.4,104.14,104.37,276849.0,88.1218,88.291,88.0711,88.2656,276849.0
2019-08-19 15:10:00,104.35,104.37,104.25,104.25,92975.0,88.2487,88.2656,88.1641,88.1641,92975.0
2019-08-19 15:20:00,104.25,104.38,104.2,104.34,184377.0,88.1641,88.274,88.1218,88.2402,184377.0
2019-08-19 15:30:00,104.34,104.43,104.29,104.38,135153.0,88.2402,88.3163,88.1979,88.274,135153.0
2019-08-19 15:40:00,104.38,104.38,104.26,104.28,168203.0,88.274,88.274,88.1726,88.1895,168203.0
2019-08-19 15:50:00,104.28,104.31,104.13,104.18,465178.0,88.1895,88.2148,88.0626,88.1049,465178.0
2019-08-20 09:30:00,107.98,108.5,106.82,108.0,929312.0,91.3186,91.7583,90.3375,91.3355,929312.0
2019-08-20 09:40:00,107.95,108.09,107.29,108.08,417708.0,91.2932,91.4116,90.735,91.4031,417708.0
2019-08-20 09:50:00,108.03,108.2,107.87,107.97,702421.0,91.3608,91.5046,91.2255,91.3101,702421.0
2019-08-20 10:00:00,107.97,108.36,107.63,108.27,372557.0,91.3101,91.6399,91.0226,91.5638,372557.0
2019-08-20 10:10:00,108.27,109.7,108.21,109.67,629773.0,91.5638,92.7732,91.5131,92.7478,629773.0
2019-08-20 10:20:00,109.69,109.69,108.65,109.15,406701.0,92.7647,92.7647,91.8852,92.308,406701.0
2019-08-20 10:30:00,109.15,109.2,108.82,109.02,204176.0,92.308,92.3503,92.0289,92.1981,204176.0
2019-08-20 10:40:00,109.0,109.26,108.67,108.82,265786.0,92.1812,92.401,91.9021,92.0289,265786.0
2019-08-20 10:50:00,108.82,108.96,108.55,108.66,186997.0,92.0289,92.1473,91.8006,91.8936,186997.0
2019-08-20 11:00:00,108.65,109.23,108.62,109.19,369030.0,91.8852,92.3757,91.8598,92.3418,369030.0
2019-08-20 11:10:00,109.2,109.38,108.88,108.88,174082.0,92.3503,92.5025,92.0797,92.0797,174082.0
2019-08-20 11:20:00,108.91,108.94,108.66,108.69,106089.0,92.1051,92.1304,91.8936,91.919,106089.0
2019-08-20 11:30:00,108.69,108.73,108.25,108.36,210795.0,91.919,91.9528,91.5469,91.6399,210795.0
2019-08-20 11:40:00,108.35,108.37,107.96,108.22,151056.0,91.6315,91.6484,91.3016,91.5215,151056.0
2019-08-20 11:50:00,108.24,108.49,108.2,108.32,132257.0,91.5384,91.7499,91.5046,91.6061,132257.0
2019-08-20 12:00:00,108.31,108.68,108.31,108.56,97605.0,91.5976,91.9105,91.5976,91.8091,97605.0
2019-08-20 12:10:00,108.58,108.77,108.53,108.71,108017.0,91.826,91.9867,91.7837,91.9359,108017.0
2019-08-20 12:20:00,108.72,108.87,108.56,108.81,76114.0,91.9444,92.0712,91.8091,92.0205,76114.0
2019-08-20 12:30:00,108.81,108.96,108.1,108.66,185267.0,92.0205,92.1473,91.42,91.8936,185267.0
2019-08-20 12:40:00,108.64,108.74,108.5,108.65,78622.0,91.8767,91.9613,91.7583,91.8852,78622.0
2019-08-20 12:50:00,108.63,108.97,108.62,108.95,57748.0,91.8683,92.1558,91.8598,92.1389,57748.0
2019-08-20 13:00:00,108.96,108.99,108.69,108.81,62863.0,92.1473,92.1727,91.919,92.0205,62863.0
2019-08-20 13:10:00,108.82,108.82,108.44,108.51,93373.0,92.0289,92.0289,91.7076,91.7668,93373.0
2019-08-20 13:20:00,108.51,108.79,108.5,108.71,77364.0,91.7668,92.0036,91.7583,91.9359,77364.0
2019-08-20 13:30:00,108.69,108.71,108.3,108.46,105121.0,91.919,91.9359,91.5892,91.7245,105121.0
2019-08-20 13:40:00,108.45,108.63,108.41,108.42,82929.0,91.716,91.8683,91.6822,91.6907,82929.0
2019-08-20 13:50:00,108.44,108.49,108.35,108.4,85071.0,91.7076,91.7499,91.6315,91.6737,85071.0
2019-08-20 14:00:00,108.41,108.42,107.98,108.0,149131.0,91.6822,91.6907,91.3186,91.3355,149131.0
2019-08-20 14:10:00,107.99,108.09,107.87,107.97,130809.0,91.327,91.4116,91.2255,91.3101,130809.0
2019-08-20 14:20:00,107.96,108.1,107.85,108.0,132113.0,91.3016,91.42,91.2086,91.3355,132113.0
2019-08-20 14:30:00,108.01,108.03,107.84,107.89,81999.0,91.3439,91.3608,91.2002,91.2424,81999.0
2019-08-20 14:40:00,107.89,107.94,107.72,107.94,75340.0,91.2424,91.2847,91.0987,91.2847,75340.0
2019-08-20 14:50:00,107.94,108.0,107.74,107.84,75755.0,91.2847,91.3355,91.1156,91.2002,75755.0
2019-08-20 15:00:00,107.83,107.83,107.45,107.46,100469.0,91.1917,91.1917,90.8703,90.8788,100469.0
2019-08-20 15:10:00,107.47,107.48,107.37,107.42,123949.0,90.8872,90.8957,90.8027,90.845,123949.0
2019-08-20 15:20:00,107.42,107.6,107.35,107.6,153283.0,90.845,90.9972,90.7858,90.9972,153283.0
2019-08-20 15:30:00,107.6,107.6,107.18,107.29,206032.0,90.9972,90.9972,90.642,90.735,206032.0
2019-08-20 15:40:00,107.29,107.36,107.09,107.32,268721.0,90.735,90.7942,90.5659,90.7604,268721.0
2019-08-20 15:50:00,107.31,107.31,106.74,106.94,716776.0,90.7519,90.7519,90.2699,90.439,716776.0
2019-08-21 09:30:00,106.61,107.54,106.47,107.53,582350.0,90.1599,90.9464,90.0415,90.938,582350.0
2019-08-21 09:40:00,107.54,107.97,107.47,107.64,229944.0,90.9464,91.3101,90.8872,91.031,229944.0
2019-08-21 09:50:00,107.65,107.68,107.34,107.55,161432.0,91.0395,91.0648,90.7773,90.9549,161432.0
2019-08-21 10:00:00,107.55,107.67,107.43,107.44,142117.0,90.9549,91.0564,90.8534,90.8619,142117.0
2019-08-21 10:10:00,107.45,107.92,107.36,107.76,153959.0,90.8703,91.2678,90.7942,91.1325,153959.0
2019-08-21 10:20:00,107.76,107.87,107.64,107.76,96856.0,91.1325,91.2255,91.031,91.1325,96856.0
2019-08-21 10:30:00,107.77,107.78,107.58,107.69,85690.0,91.141,91.1494,90.9803,91.0733,85690.0
2019-08-21 10:40:00,107.69,107.94,107.66,107.91,92925.0,91.0733,91.2847,91.0479,91.2594,92925.0
2019-08-21 10:50:00,107.91,107.96,107.8,107.9,95324.0,91.2594,91.3016,91.1663,91.2509,95324.0
2019-08-21 11:00:00,107.89,107.99,107.83,107.97,88200.0,91.2424,91.327,91.1917,91.3101,88200.0
2019-08-21 11:10:00,107.96,108.01,107.93,107.95,135054.0,91.3016,91.3439,91.2763,91.2932,135054.0
2019-08-21 11:20:00,107.97,108.01,107.93,107.98,85019.0,91.3101,91.3439,91.2763,91.3186,85019.0
2019-08-21 11:30:00,107.97,108.01,107.94,107.98,107585.0,91.3101,91.3439,91.2847,91.3186,107585.0
2019-08-21 11:40:00,107.98,108.01,107.73,107.75,114742.0,91.3186,91.3439,91.1071,91.124,114742.0
2019-08-21 11:50:00,107.75,107.79,107.55,107.77,138071.0,91.124,91.1579,90.9549,91.141,138071.0
2019-08-21 12:00:00,107.75,107.82,107.67,107.8,74337.0,91.124,91.1832,91.0564,91.1663,74337.0
2019-08-21 12:10:00,107.8,107.82,107.59,107.66,58883.0,91.1663,91.1832,90.9887,91.0479,58883.0
2019-08-21 12:20:00,107.65,107.69,107.58,107.62,47177.0,91.0395,91.0733,90.9803,91.0141,47177.0
2019-08-21 12:30:00,107.61,107.94,107.6,107.91,115608.0,91.0056,91.2847,90.9972,91.2594,115608.0
2019-08-21 12:40:00,107.92,107.94,107.82,107.86,87897.0,91.2678,91.2847,91.1832,91.2171,87897.0
2019-08-21 12:50:00,107.86,107.92,107.72,107.73,376327.0,91.2171,91.2678,91.0987,91.1071,376327.0
2019-08-21 13:00:00,107.74,107.88,107.67,107.75,311993.0,91.1156,91.234,91.0564,91.124,311993.0
2019-08-21 13:10:00,107.74,107.77,107.66,107.76,84821.0,91.1156,91.141,91.0479,91.1325,84821.0
2019-08-21 13:20:00,107.76,107.77,107.69,107.69,93958.0,91.1325,91.141,91.0733,91.0733,93958.0
2019-08-21 13:30:00,107.69,107.72,107.59,107.7,69125.0,91.0733,91.0987,90.9887,91.0818,69125.0
2019-08-21 13:40:00,107.7,107.76,107.69,107.73,68976.0,91.0818,91.1325,91.0733,91.1071,68976.0
2019-08-21 13:50:00,107.73,107.81,107.69,107.71,79002.0,91.1071,91.1748,91.0733,91.0902,79002.0
2019-08-21 14:00:00,107.71,107.82,107.39,107.69,88307.0,91.0902,91.1832,90.8196,91.0733,88307.0
2019-08-21 14:10:00,107.69,107.85,107.65,107.83,55982.0,91.0733,91.2086,91.0395,91.1917,55982.0
2019-08-21 14:20:00,107.84,107.9,107.79,107.89,45367.0,91.2002,91.2509,91.1579,91.2424,45367.0
2019-08-21 14:30:00,107.89,107.9,107.74,107.78,60899.0,91.2424,91.2509,91.1156,91.1494,60899.0
2019-08-21 14:40:00,107.78,107.82,107.73,107.78,83906.0,91.1494,91.1832,91.1071,91.1494,83906.0
2019-08-21 14:50:00,107.78,107.82,107.73,107.75,59857.0,91.1494,91.1832,91.1071,91.124,59857.0
2019-08-21 15:00:00,107.75,107.82,107.63,107.73,74156.0,91.124,91.1832,91.0226,91.1071,74156.0
2019-08-21 15:10:00,107.73,107.83,107.73,107.82,81375.0,91.1071,91.1917,91.1071,91.1832,81375.0
2019-08-21 15:20:00,107.82,107.83,107.71,107.78,65589.0,91.1832,91.1917,91.0902,91.1494,65589.0
2019-08-21 15:30:00,107.78,107.83,107.76,107.8,138826.0,91.1494,91.1917,91.1325,91.1663,138826.0
2019-08-21 15:40:00,107.79,107.82,107.75,107.8,125704.0,91.1579,91.1832,91.124,91.1663,125704.0
2019-08-21 15:50:00,107.8,107.85,107.75,107.79,285506.0,91.1663,91.2086,91.124,91.1579,285506.0
2019-08-22 09:30:00,108.0,108.24,107.9,107.97,216721.0,91.3355,91.5384,91.2509,91.3101,216721.0
2019-08-22 09:40:00,107.98,108.12,107.94,108.1,107078.0,91.3186,91.437,91.2847,91.42,107078.0
2019-08-22 09:50:00,108.1,108.12,107.88,108.01,128526.0,91.42,91.437,91.234,91.3439,128526.0
2019-08-22 10:00:00,108.01,108.06,107.93,108.01,132364.0,91.3439,91.3862,91.2763,91.3439,132364.0
2019-08-22 10:10:00,108.0,108.08,107.93,108.02,131499.0,91.3355,91.4031,91.2763,91.3524,131499.0
2019-08-22 10:20:00,108.01,108.01,107.74,107.84,68487.0,91.3439,91.3439,91.1156,91.2002,68487.0
2019-08-22 10:30:00,107.84,107.85,107.23,107.33,65779.0,91.2002,91.2086,90.6843,90.7688,65779.0
2019-08-22 10:40:00,107.36,107.74,107.31,107.66,139907.0,90.7942,91.1156,90.7519,91.0479,139907.0
2019-08-22 10:50:00,107.64,107.7,107.31,107.34,82153.0,91.031,91.0818,90.7519,90.7773,82153.0
2019-08-22 11:00:00,107.36,107.64,107.35,107.6,44165.0,90.7942,91.031,90.7858,90.9972,44165.0
2019-08-22 11:10:00,107.62,107.91,107.56,107.86,64948.0,91.0141,91.2594,90.9634,91.2171,64948.0
2019-08-22 11:20:00,107.86,108.03,107.83,107.9,148865.0,91.2171,91.3608,91.1917,91.2509,148865.0
2019-08-22 11:30:00,107.89,108.05,107.84,107.88,59697.0,91.2424,91.3778,91.2002,91.234,59697.0
2019-08-22 11:40:00,107.87,107.91,107.79,107.85,46614.0,91.2255,91.2594,91.1579,91.2086,46614.0
2019-08-22 11:50:00,107.87,108.01,107.84,107.96,37749.0,91.2255,91.3439,91.2002,91.3016,37749.0
2019-08-22 12:00:00,107.95,108.07,107.92,108.02,50021.0,91.2932,91.3947,91.2678,91.3524,50021.0
2019-08-22 12:10:00,108.03,108.05,107.96,108.02,52715.0,91.3608,91.3778,91.3016,91.3524,52715.0
2019-08-22 12:20:00,108.03,108.06,107.95,107.98,47434.0,91.3608,91.3862,91.2932,91.3186,47434.0
2019-08-22 12:30:00,107.96,107.97,107.82,107.85,41686.0,91.3016,91.3101,91.1832,91.2086,41686.0
2019-08-22 12:40:00,107.83,108.01,107.82,107.98,33306.0,91.1917,91.3439,91.1832,91.3186,33306.0
2019-08-22 12:50:00,108.0,108.03,107.95,107.99,43351.0,91.3355,91.3608,91.2932,91.327,43351.0
2019-08-22 13:00:00,107.99,108.03,107.94,107.95,43412.0,91.327,91.3608,91.2847,91.2932,43412.0
2019-08-22 13:10:00,107.95,108.05,107.94,108.04,45202.0,91.2932,91.3778,91.2847,91.3693,45202.0
2019-08-22 13:20:00,108.04,108.15,108.03,108.06,60876.0,91.3693,91.4623,91.3608,91.3862,60876.0
2019-08-22 13:30:00,108.07,108.1,108.02,108.07,37851.0,91.3947,91.42,91.3524,91.3947,37851.0
2019-08-22 13:40:00,108.08,108.09,107.94,107.97,52415.0,91.4031,91.4116,91.2847,91.3101,52415.0
2019-08-22 13:50:00,107.98,108.03,107.89,107.9,36982.0,91.3186,91.3608,91.2424,91.2509,36982.0
2019-08-22 14:00:00,107.89,107.97,107.76,107.83,62548.0,91.2424,91.3101,91.1325,91.1917,62548.0
2019-08-22 14:10:00,107.83,107.85,107.78,107.8,34386.0,91.1917,91.2086,91.1494,91.1663,34386.0
2019-08-22 14:20:00,107.8,107.82,107.74,107.76,53731.0,91.1663,91.1832,91.1156,91.1325,53731.0
2019-08-22 14:30:00,107.76,107.83,107.69,107.82,50867.0,91.1325,91.1917,91.0733,91.1832,50867.0
2019-08-22 14:40:00,107.82,107.94,107.77,107.85,66728.0,91.1832,91.2847,91.141,91.2086,66728.0
2019-08-22 14:50:00,107.86,107.91,107.82,107.85,94068.0,91.2171,91.2594,91.1832,91.2086,94068.0
2019-08-22 15:00:00,107.85,107.89,107.8,107.84,41379.0,91.2086,91.2424,91.1663,91.2002,41379.0
2019-08-22 15:10:00,107.85,107.86,107.7,107.82,91999.0,91.2086,91.2171,91.0818,91.1832,91999.0
2019-08-22 15:20:00,107.83,107.95,107.81,107.94,62388.0,91.1917,91.2932,91.1748,91.2847,62388.0
2019-08-22 15:30:00,107.95,108.05,107.93,108.04,99920.0,91.2932,91.3778,91.2763,91.3693,99920.0
2019-08-22 15:40:00,108.05,108.1,108.04,108.06,86783.0,91.3778,91.42,91.3693,91.3862,86783.0
2019-08-22 15:50:00,108.06,108.31,107.79,107.85,298010.0,91.3862,91.5976,91.1579,91.2086,298010.0
2019-08-23 09:30:00,107.66,107.81,107.41,107.72,107820.0,91.0479,91.1748,90.8365,91.0987,107820.0
2019-08-23 09:40:00,107.78,107.84,107.64,107.71,52872.0,91.1494,91.2002,91.031,91.0902,52872.0
2019-08-23 09:50:00,107.65,107.86,107.56,107.79,74318.0,91.0395,91.2171,90.9634,91.1579,74318.0
2019-08-23 10:00:00,107.77,108.0,107.51,107.83,77620.0,91.141,91.3355,90.9211,91.1917,77620.0
2019-08-23 10:10:00,107.82,108.03,107.56,107.96,82252.0,91.1832,91.3608,90.9634,91.3016,82252.0
2019-08-23 10:20:00,107.95,107.97,107.61,107.83,65211.0,91.2932,91.3101,91.0056,91.1917,65211.0
2019-08-23 10:30:00,107.83,107.99,107.75,107.98,80381.0,91.1917,91.327,91.124,91.3186,80381.0
2019-08-23 10:40:00,107.96,108.02,107.76,107.81,72411.0,91.3016,91.3524,91.1325,91.1748,72411.0
2019-08-23 10:50:00,107.81,108.03,107.68,107.68,82595.0,91.1748,91.3608,91.0648,91.0648,82595.0
2019-08-23 11:00:00,107.72,107.78,106.5,106.51,205896.0,91.0987,91.1494,90.0669,90.0754,205896.0
2019-08-23 11:10:00,106.49,107.1,106.4,106.98,43070.0,90.0585,90.5743,89.9823,90.4729,43070.0
2019-08-23 11:20:00,106.97,106.98,106.59,106.73,34730.0,90.4644,90.4729,90.143,90.2614,34730.0
2019-08-23 11:30:00,106.7,106.78,106.56,106.74,32035.0,90.2361,90.3037,90.1177,90.2699,32035.0
2019-08-23 11:40:00,106.74,106.76,106.5,106.57,39193.0,90.2699,90.2868,90.0669,90.1261,39193.0
2019-08-23 11:50:00,106.59,106.71,106.48,106.52,31172.0,90.143,90.2445,90.05,90.0838,31172.0
2019-08-23 12:00:00,106.54,106.67,106.36,106.65,52387.0,90.1007,90.2107,89.9485,90.1938,52387.0
2019-08-23 12:10:00,106.65,106.93,106.54,106.86,66833.0,90.1938,90.4306,90.1007,90.3714,66833.0
2019-08-23 12:20:00,106.86,106.86,106.52,106.65,105813.0,90.3714,90.3714,90.0838,90.1938,105813.0
2019-08-23 12:30:00,106.62,107.08,106.62,107.01,116899.0,90.1684,90.5574,90.1684,90.4982,116899.0
2019-08-23 12:40:00,107.02,107.13,106.97,107.0,87760.0,90.5067,90.5997,90.4644,90.4898,87760.0
2019-08-23 12:50:00,107.01,107.02,106.83,106.91,72491.0,90.4982,90.5067,90.346,90.4137,72491.0
2019-08-23 13:00:00,106.9,107.0,106.79,106.83,89050.0,90.4052,90.4898,90.3122,90.346,89050.0
2019-08-23 13:10:00,106.82,107.09,106.76,106.76,58584.0,90.3375,90.5659,90.2868,90.2868,58584.0
2019-08-23 13:20:00,106.76,106.81,106.62,106.66,39381.0,90.2868,90.3291,90.1684,90.2022,39381.0
2019-08-23 13:30:00,106.66,106.86,106.64,106.82,41910.0,90.2022,90.3714,90.1853,90.3375,41910.0
2019-08-23 13:40:00,106.81,106.84,106.67,106.77,50072.0,90.3291,90.3545,90.2107,90.2953,50072.0
2019-08-23 13:50:00,106.76,106.9,106.72,106.8,30935.0,90.2868,90.4052,90.253,90.3206,30935.0
2019-08-23 14:00:00,106.81,106.81,106.6,106.67,39552.0,90.3291,90.3291,90.1515,90.2107,39552.0
2019-08-23 14:10:00,106.67,106.7,106.54,106.61,42710.0,90.2107,90.2361,90.1007,90.1599,42710.0
2019-08-23 14:20:00,106.63,106.82,106.56,106.81,48533.0,90.1769,90.3375,90.1177,90.3291,48533.0
2019-08-23 14:30:00,106.81,107.06,106.81,106.87,104359.0,90.3291,90.5405,90.3291,90.3798,104359.0
2019-08-23 14:40:00,106.88,106.89,106.48,106.48,56476.0,90.3883,90.3967,90.05,90.05,56476.0
2019-08-23 14:50:00,106.46,106.54,106.36,106.52,52381.0,90.0331,90.1007,89.9485,90.0838,52381.0
2019-08-23 15:00:00,106.52,106.52,106.37,106.47,74512.0,90.0838,90.0838,89.957,90.0415,74512.0
2019-08-23 15:10:00,106.46,106.48,106.11,106.43,82399.0,90.0331,90.05,89.7371,90.0077,82399.0
2019-08-23 15:20:00,106.44,106.47,106.21,106.22,78102.0,90.0162,90.0415,89.8217,89.8301,78102.0
2019-08-23 15:30:00,106.22,106.36,106.17,106.36,112933.0,89.8301,89.9485,89.7878,89.9485,112933.0
2019-08-23 15:40:00,106.34,106.4,106.04,106.04,139325.0,89.9316,89.9823,89.6779,89.6779,139325.0
2019-08-23 15:50:00,106.02,106.13,105.55,106.09,480596.0,89.661,89.754,89.2635,89.7202,480596.0
2019-08-26 09:30:00,106.61,106.91,106.39,106.75,180114.0,90.1599,90.4137,89.9739,90.2783,180114.0
2019-08-26 09:40:00,106.73,106.91,106.44,106.55,84216.0,90.2614,90.4137,90.0162,90.1092,84216.0
2019-08-26 09:50:00,106.56,106.8,106.48,106.79,62747.0,90.1177,90.3206,90.05,90.3122,62747.0
2019-08-26 10:00:00,106.79,106.81,106.39,106.41,90815.0,90.3122,90.3291,89.9739,89.9908,90815.0
2019-08-26 10:10:00,106.4,106.51,106.17,106.26,64306.0,89.9823,90.0754,89.7878,89.864,64306.0
2019-08-26 10:20:00,106.26,106.52,106.24,106.52,44707.0,89.864,90.0838,89.847,90.0838,44707.0
2019-08-26 10:30:00,106.51,106.59,106.42,106.49,27967.0,90.0754,90.143,89.9993,90.0585,27967.0
2019-08-26 10:40:00,106.48,106.74,106.27,106.66,48191.0,90.05,90.2699,89.8724,90.2022,48191.0
2019-08-26 10:50:00,106.68,106.76,106.61,106.7,31226.0,90.2191,90.2868,90.1599,90.2361,31226.0
2019-08-26 11:00:00,106.71,106.87,106.66,106.78,35464.0,90.2445,90.3798,90.2022,90.3037,35464.0
2019-08-26 11:10:00,106.76,106.96,106.68,106.77,34135.0,90.2868,90.4559,90.2191,90.2953,34135.0
2019-08-26 11:20:00,106.74,106.9,106.74,106.74,24287.0,90.2699,90.4052,90.2699,90.2699,24287.0
2019-08-26 11:30:00,106.78,106.87,106.74,106.78,21136.0,90.3037,90.3798,90.2699,90.3037,21136.0
2019-08-26 11:40:00,106.77,106.8,106.62,106.68,26029.0,90.2953,90.3206,90.1684,90.2191,26029.0
2019-08-26 11:50:00,106.68,106.72,106.6,106.68,32093.0,90.2191,90.253,90.1515,90.2191,32093.0
2019-08-26 12:00:00,106.68,106.68,106.59,106.61,31285.0,90.2191,90.2191,90.143,90.1599,31285.0
2019-08-26 12:10:00,106.61,106.65,106.52,106.52,33228.0,90.1599,90.1938,90.0838,90.0838,33228.0
2019-08-26 12:20:00,106.53,106.82,106.53,106.74,28887.0,90.0923,90.3375,90.0923,90.2699,28887.0
2019-08-26 12:30:00,106.73,106.75,106.68,106.71,18386.0,90.2614,90.2783,90.2191,90.2445,18386.0
2019-08-26 12:40:00,106.71,106.72,106.64,106.65,22479.0,90.2445,90.253,90.1853,90.1938,22479.0
2019-08-26 12:50:00,106.65,106.78,106.62,106.65,23321.0,90.1938,90.3037,90.1684,90.1938,23321.0
2019-08-26 13:00:00,106.66,106.77,106.66,106.74,25391.0,90.2022,90.2953,90.2022,90.2699,25391.0
2019-08-26 13:10:00,106.72,106.72,106.58,106.61,38762.0,90.253,90.253,90.1346,90.1599,38762.0
2019-08-26 13:20:00,106.6,106.66,106.59,106.61,40598.0,90.1515,90.2022,90.143,90.1599,40598.0
2019-08-26 13:30:00,106.62,106.65,106.55,106.61,32942.0,90.1684,90.1938,90.1092,90.1599,32942.0
2019-08-26 13:40:00,106.61,106.66,106.57,106.62,22214.0,90.1599,90.2022,90.1261,90.1684,22214.0
2019-08-26 13:50:00,106.62,106.66,106.56,106.65,36806.0,90.1684,90.2022,90.1177,90.1938,36806.0
2019-08-26 14:00:00,106.65,106.66,106.42,106.45,47540.0,90.1938,90.2022,89.9993,90.0246,47540.0
2019-08-26 14:10:00,106.45,106.58,106.43,106.49,44860.0,90.0246,90.1346,90.0077,90.0585,44860.0
2019-08-26 14:20:00,106.47,106.54,106.46,106.48,25219.0,90.0415,90.1007,90.0331,90.05,25219.0
2019-08-26 14:30:00,106.48,106.58,106.47,106.52,50639.0,90.05,90.1346,90.0415,90.0838,50639.0
2019-08-26 14:40:00,106.53,106.59,106.5,106.52,25709.0,90.0923,90.143,90.0669,90.0838,25709.0
2019-08-26 14:50:00,106.52,106.56,106.42,106.53,38053.0,90.0838,90.1177,89.9993,90.0923,38053.0
2019-08-26 15:00:00,106.52,106.67,106.44,106.52,39942.0,90.0838,90.2107,90.0162,90.0838,39942.0
2019-08-26 15:10:00,106.52,106.71,106.5,106.7,38779.0,90.0838,90.2445,90.0669,90.2361,38779.0
2019-08-26 15:20:00,106.7,106.75,106.6,106.64,80076.0,90.2361,90.2783,90.1515,90.1853,80076.0
2019-08-26 15:30:00,106.64,106.77,106.52,106.53,73594.0,90.1853,90.2953,90.0838,90.0923,73594.0
2019-08-26 15:40:00,106.52,106.57,106.46,106.51,72862.0,90.0838,90.1261,90.0331,90.0754,72862.0
2019-08-26 15:50:00,106.47,106.91,106.46,106.89,275695.0,90.0415,90.4137,90.0331,90.3967,275695.0
2019-08-27 09:30:00,106.97,107.83,106.96,107.32,144755.0,90.4644,91.1917,90.4559,90.7604,144755.0
2019-08-27 09:40:00,107.32,107.74,107.17,107.64,62457.0,90.7604,91.1156,90.6335,91.031,62457.0
2019-08-27 09:50:00,107.66,107.66,107.43,107.58,45305.0,91.0479,91.0479,90.8534,90.9803,45305.0
2019-08-27 10:00:00,107.58,107.64,107.25,107.33,43586.0,90.9803,91.031,90.7012,90.7688,43586.0
2019-08-27 10:10:00,107.35,107.7,107.3,107.66,95047.0,90.7858,91.0818,90.7435,91.0479,95047.0
2019-08-27 10:20:00,107.66,107.8,107.48,107.68,54180.0,91.0479,91.1663,90.8957,91.0648,54180.0
2019-08-27 10:30:00,107.68,107.72,107.52,107.54,47466.0,91.0648,91.0987,90.9295,90.9464,47466.0
2019-08-27 10:40:00,107.55,107.66,107.49,107.53,48046.0,90.9549,91.0479,90.9042,90.938,48046.0
2019-08-27 10:50:00,107.53,107.57,107.47,107.5,67368.0,90.938,90.9718,90.8872,90.9126,67368.0
2019-08-27 11:00:00,107.52,107.56,107.39,107.4,101315.0,90.9295,90.9634,90.8196,90.828,101315.0
2019-08-27 11:10:00,107.41,107.58,107.36,107.4,59971.0,90.8365,90.9803,90.7942,90.828,59971.0
2019-08-27 11:20:00,107.41,107.58,107.36,107.54,51785.0,90.8365,90.9803,90.7942,90.9464,51785.0
2019-08-27 11:30:00,107.54,107.7,107.51,107.64,54060.0,90.9464,91.0818,90.9211,91.031,54060.0
2019-08-27 11:40:00,107.63,107.73,107.6,107.71,55126.0,91.0226,91.1071,90.9972,91.0902,55126.0
2019-08-27 11:50:00,107.71,107.79,107.62,107.66,60116.0,91.0902,91.1579,91.0141,91.0479,60116.0
2019-08-27 12:00:00,107.66,107.73,107.48,107.57,57669.0,91.0479,91.1071,90.8957,90.9718,57669.0
2019-08-27 12:10:00,107.59,107.62,107.44,107.51,51351.0,90.9887,91.0141,90.8619,90.9211,51351.0
2019-08-27 12:20:00,107.5,107.61,107.48,107.54,29250.0,90.9126,91.0056,90.8957,90.9464,29250.0
2019-08-27 12:30:00,107.54,107.59,107.36,107.38,54740.0,90.9464,90.9887,90.7942,90.8111,54740.0
2019-08-27 12:40:00,107.38,107.46,107.29,107.41,51877.0,90.8111,90.8788,90.735,90.8365,51877.0
2019-08-27 12:50:00,107.4,107.42,107.29,107.36,73472.0,90.828,90.845,90.735,90.7942,73472.0
2019-08-27 13:00:00,107.34,107.4,107.22,107.29,44748.0,90.7773,90.828,90.6758,90.735,44748.0
2019-08-27 13:10:00,107.28,107.28,107.06,107.16,38152.0,90.7266,90.7266,90.5405,90.6251,38152.0
2019-08-27 13:20:00,107.17,107.25,107.14,107.23,44282.0,90.6335,90.7012,90.6082,90.6843,44282.0
2019-08-27 13:30:00,107.23,107.49,107.19,107.36,55632.0,90.6843,90.9042,90.6505,90.7942,55632.0
2019-08-27 13:40:00,107.38,107.48,107.35,107.38,50106.0,90.8111,90.8957,90.7858,90.8111,50106.0
2019-08-27 13:50:00,107.39,107.43,107.28,107.42,60504.0,90.8196,90.8534,90.7266,90.845,60504.0
2019-08-27 14:00:00,107.41,107.5,107.37,107.41,50515.0,90.8365,90.9126,90.8027,90.8365,50515.0
2019-08-27 14:10:00,107.41,107.43,107.27,107.41,39970.0,90.8365,90.8534,90.7181,90.8365,39970.0
2019-08-27 14:20:00,107.42,107.47,107.3,107.33,30852.0,90.845,90.8872,90.7435,90.7688,30852.0
2019-08-27 14:30:00,107.32,107.36,107.25,107.35,42018.0,90.7604,90.7942,90.7012,90.7858,42018.0
2019-08-27 14:40:00,107.36,107.45,107.29,107.44,52423.0,90.7942,90.8703,90.735,90.8619,52423.0
2019-08-27 14:50:00,107.42,107.66,107.41,107.59,58184.0,90.845,91.0479,90.8365,90.9887,58184.0
2019-08-27 15:00:00,107.59,107.77,107.59,107.61,56454.0,90.9887,91.141,90.9887,91.0056,56454.0
2019-08-27 15:10:00,107.62,107.62,107.43,107.54,56616.0,91.0141,91.0141,90.8534,90.9464,56616.0
2019-08-27 15:20:00,107.54,107.56,107.48,107.51,70145.0,90.9464,90.9634,90.8957,90.9211,70145.0
2019-08-27 15:30:00,107.5,107.7,107.45,107.7,113112.0,90.9126,91.0818,90.8703,91.0818,113112.0
2019-08-27 15:40:00,107.7,107.79,107.6,107.75,98066.0,91.0818,91.1579,90.9972,91.124,98066.0
2019-08-27 15:50:00,107.76,107.76,107.46,107.51,276546.0,91.1325,91.1325,90.8788,90.9211,276546.0
2019-08-28 09:30:00,106.98,108.1,106.91,107.51,245593.0,90.4729,91.42,90.4137,90.9211,245593.0
2019-08-28 09:40:00,107.51,108.04,107.44,108.01,117095.0,90.9211,91.3693,90.8619,91.3439,117095.0
2019-08-28 09:50:00,108.0,108.24,107.82,108.22,116766.0,91.3355,91.5384,91.1832,91.5215,116766.0
2019-08-28 10:00:00,108.2,108.4,108.12,108.27,76548.0,91.5046,91.6737,91.437,91.5638,76548.0
2019-08-28 10:10:00,108.28,108.4,108.2,108.37,67196.0,91.5723,91.6737,91.5046,91.6484,67196.0
2019-08-28 10:20:00,108.37,108.46,108.1,108.14,108071.0,91.6484,91.7245,91.42,91.4539,108071.0
2019-08-28 10:30:00,108.14,108.29,108.07,108.2,78908.0,91.4539,91.5807,91.3947,91.5046,78908.0
2019-08-28 10:40:00,108.22,108.44,108.2,108.28,48168.0,91.5215,91.7076,91.5046,91.5723,48168.0
2019-08-28 10:50:00,108.28,108.28,107.93,107.94,70094.0,91.5723,91.5723,91.2763,91.2847,70094.0
2019-08-28 11:00:00,107.95,107.95,107.72,107.87,52351.0,91.2932,91.2932,91.0987,91.2255,52351.0
2019-08-28 11:10:00,107.88,108.05,107.83,108.04,55812.0,91.234,91.3778,91.1917,91.3693,55812.0
2019-08-28 11:20:00,108.04,108.17,107.99,108.13,59245.0,91.3693,91.4792,91.327,91.4454,59245.0
2019-08-28 11:30:00,108.15,108.16,107.98,107.98,78857.0,91.4623,91.4708,91.3186,91.3186,78857.0
2019-08-28 11:40:00,107.97,108.1,107.97,108.06,67091.0,91.3101,91.42,91.3101,91.3862,67091.0
2019-08-28 11:50:00,108.07,108.1,107.94,107.98,48238.0,91.3947,91.42,91.2847,91.3186,48238.0
2019-08-28 12:00:00,107.98,108.0,107.86,107.87,37279.0,91.3186,91.3355,91.2171,91.2255,37279.0
2019-08-28 12:10:00,107.88,108.14,107.81,108.14,53448.0,91.234,91.4539,91.1748,91.4539,53448.0
2019-08-28 12:20:00,108.15,108.21,108.0,108.03,51200.0,91.4623,91.5131,91.3355,91.3608,51200.0
2019-08-28 12:30:00,108.05,108.14,107.97,108.11,52209.0,91.3778,91.4539,91.3101,91.4285,52209.0
2019-08-28 12:40:00,108.11,108.25,108.09,108.2,40542.0,91.4285,91.5469,91.4116,91.5046,40542.0
2019-08-28 12:50:00,108.19,108.34,108.15,108.28,45849.0,91.4962,91.623,91.4623,91.5723,45849.0
2019-08-28 13:00:00,108.28,108.32,108.01,108.02,87028.0,91.5723,91.6061,91.3439,91.3524,87028.0
2019-08-28 13:10:00,108.0,108.01,107.9,107.99,48005.0,91.3355,91.3439,91.2509,91.327,48005.0
2019-08-28 13:20:00,107.99,108.03,107.9,107.96,100517.0,91.327,91.3608,91.2509,91.3016,100517.0
2019-08-28 13:30:00,107.96,107.97,107.9,107.95,35744.0,91.3016,91.3101,91.2509,91.2932,35744.0
2019-08-28 13:40:00,107.95,107.95,107.75,107.89,32722.0,91.2932,91.2932,91.124,91.2424,32722.0
2019-08-28 13:50:00,107.88,107.89,107.76,107.79,49488.0,91.234,91.2424,91.1325,91.1579,49488.0
2019-08-28 14:00:00,107.78,107.85,107.75,107.79,72766.0,91.1494,91.2086,91.124,91.1579,72766.0
2019-08-28 14:10:00,107.79,107.8,107.61,107.69,30209.0,91.1579,91.1663,91.0056,91.0733,30209.0
2019-08-28 14:20:00,107.68,107.72,107.63,107.69,30968.0,91.0648,91.0987,91.0226,91.0733,30968.0
2019-08-28 14:30:00,107.69,107.74,107.66,107.71,29546.0,91.0733,91.1156,91.0479,91.0902,29546.0
2019-08-28 14:40:00,107.73,108.0,107.7,107.98,159895.0,91.1071,91.3355,91.0818,91.3186,159895.0
2019-08-28 14:50:00,108.0,108.01,107.82,107.94,55490.0,91.3355,91.3439,91.1832,91.2847,55490.0
2019-08-28 15:00:00,107.93,107.95,107.83,107.95,74562.0,91.2763,91.2932,91.1917,91.2932,74562.0
2019-08-28 15:10:00,107.94,107.99,107.81,107.94,40718.0,91.2847,91.327,91.1748,91.2847,40718.0
2019-08-28 15:20:00,107.93,107.94,107.77,107.78,37662.0,91.2763,91.2847,91.141,91.1494,37662.0
2019-08-28 15:30:00,107.78,107.91,107.75,107.83,62328.0,91.1494,91.2594,91.124,91.1917,62328.0
2019-08-28 15:40:00,107.82,108.03,107.8,108.01,121421.0,91.1832,91.3608,91.1663,91.3439,121421.0
2019-08-28 15:50:00,108.01,108.05,107.84,108.0,196801.0,91.3439,91.3778,91.2002,91.3355,196801.0
2019-08-29 09:30:00,108.44,108.7,108.01,108.07,149020.0,91.7076,91.9275,91.3439,91.3947,149020.0
2019-08-29 09:40:00,108.1,108.1,107.8,107.82,183409.0,91.42,91.42,91.1663,91.1832,183409.0
2019-08-29 09:50:00,107.83,108.02,107.71,107.84,50935.0,91.1917,91.3524,91.0902,91.2002,50935.0
2019-08-29 10:00:00,107.86,107.96,107.66,107.67,54988.0,91.2171,91.3016,91.0479,91.0564,54988.0
2019-08-29 10:10:00,107.69,107.71,107.43,107.71,37186.0,91.0733,91.0902,90.8534,91.0902,37186.0
2019-08-29 10:20:00,107.72,107.8,107.59,107.78,39188.0,91.0987,91.1663,90.9887,91.1494,39188.0
2019-08-29 10:30:00,107.79,107.86,107.3,107.47,133968.0,91.1579,91.2171,90.7435,90.8872,133968.0
2019-08-29 10:40:00,107.45,107.56,107.39,107.51,79307.0,90.8703,90.9634,90.8196,90.9211,79307.0
2019-08-29 10:50:00,107.47,107.67,107.47,107.64,50344.0,90.8872,91.0564,90.8872,91.031,50344.0
2019-08-29 11:00:00,107.62,107.63,107.48,107.56,44624.0,91.0141,91.0226,90.8957,90.9634,44624.0
2019-08-29 11:10:00,107.54,107.61,107.44,107.54,44879.0,90.9464,91.0056,90.8619,90.9464,44879.0
2019-08-29 11:20:00,107.54,107.71,107.51,107.61,41626.0,90.9464,91.0902,90.9211,91.0056,41626.0
2019-08-29 11:30:00,107.61,107.91,107.6,107.87,36503.0,91.0056,91.2594,90.9972,91.2255,36503.0
2019-08-29 11:40:00,107.87,108.07,107.86,108.03,185382.0,91.2255,91.3947,91.2171,91.3608,185382.0
2019-08-29 11:50:00,108.04,108.06,107.95,107.99,37710.0,91.3693,91.3862,91.2932,91.327,37710.0
2019-08-29 12:00:00,108.0,108.08,107.95,108.02,35743.0,91.3355,91.4031,91.2932,91.3524,35743.0
2019-08-29 12:10:00,108.03,108.1,107.97,108.01,68191.0,91.3608,91.42,91.3101,91.3439,68191.0
2019-08-29 12:20:00,108.01,108.02,107.96,107.97,45038.0,91.3439,91.3524,91.3016,91.3101,45038.0
2019-08-29 12:30:00,107.96,108.09,107.94,108.01,140433.0,91.3016,91.4116,91.2847,91.3439,140433.0
2019-08-29 12:40:00,108.0,108.05,107.97,107.99,89923.0,91.3355,91.3778,91.3101,91.327,89923.0
2019-08-29 12:50:00,107.99,108.02,107.95,107.98,45080.0,91.327,91.3524,91.2932,91.3186,45080.0
2019-08-29 13:00:00,107.98,108.01,107.89,107.98,44784.0,91.3186,91.3439,91.2424,91.3186,44784.0
2019-08-29 13:10:00,107.96,108.05,107.95,108.01,51961.0,91.3016,91.3778,91.2932,91.3439,51961.0
2019-08-29 13:20:00,108.02,108.17,107.96,108.07,57383.0,91.3524,91.4792,91.3016,91.3947,57383.0
2019-08-29 13:30:00,108.06,108.18,107.97,108.12,35344.0,91.3862,91.4877,91.3101,91.437,35344.0
2019-08-29 13:40:00,108.12,108.24,108.11,108.23,31482.0,91.437,91.5384,91.4285,91.53,31482.0
2019-08-29 13:50:00,108.22,108.28,108.17,108.17,53898.0,91.5215,91.5723,91.4792,91.4792,53898.0
2019-08-29 14:00:00,108.18,108.21,108.07,108.18,79969.0,91.4877,91.5131,91.3947,91.4877,79969.0
2019-08-29 14:10:00,108.19,108.22,107.97,108.04,86063.0,91.4962,91.5215,91.3101,91.3693,86063.0
2019-08-29 14:20:00,108.03,108.04,107.95,107.96,54224.0,91.3608,91.3693,91.2932,91.3016,54224.0
2019-08-29 14:30:00,107.96,108.01,107.95,107.96,45272.0,91.3016,91.3439,91.2932,91.3016,45272.0
2019-08-29 14:40:00,107.95,107.96,107.86,107.95,56273.0,91.2932,91.3016,91.2171,91.2932,56273.0
2019-08-29 14:50:00,107.95,107.97,107.88,107.92,52861.0,91.2932,91.3101,91.234,91.2678,52861.0
2019-08-29 15:00:00,107.93,108.02,107.87,107.96,74205.0,91.2763,91.3524,91.2255,91.3016,74205.0
2019-08-29 15:10:00,107.97,108.01,107.82,108.01,64196.0,91.3101,91.3439,91.1832,91.3439,64196.0
2019-08-29 15:20:00,108.01,108.02,107.89,107.94,58078.0,91.3439,91.3524,91.2424,91.2847,58078.0
2019-08-29 15:30:00,107.94,108.01,107.85,108.01,89997.0,91.2847,91.3439,91.2086,91.3439,89997.0
2019-08-29 15:40:00,108.01,108.02,107.76,107.79,170930.0,91.3439,91.3524,91.1325,91.1579,170930.0
2019-08-29 15:50:00,107.8,107.83,107.72,107.8,280298.0,91.1663,91.1917,91.0987,91.1663,280298.0
2019-08-30 09:30:00,108.43,108.45,107.9,107.96,166074.0,91.6991,91.716,91.2509,91.3016,166074.0
2019-08-30 09:40:00,107.96,108.01,107.75,107.75,60398.0,91.3016,91.3439,91.124,91.124,60398.0
2019-08-30 09:50:00,107.78,107.94,107.71,107.91,59978.0,91.1494,91.2847,91.0902,91.2594,59978.0
2019-08-30 10:00:00,107.92,108.02,107.87,107.87,52308.0,91.2678,91.3524,91.2255,91.2255,52308.0
2019-08-30 10:10:00,107.87,107.96,107.79,107.84,49755.0,91.2255,91.3016,91.1579,91.2002,49755.0
2019-08-30 10:20:00,107.84,107.91,107.74,107.86,63125.0,91.2002,91.2594,91.1156,91.2171,63125.0
2019-08-30 10:30:00,107.87,107.91,107.82,107.85,49557.0,91.2255,91.2594,91.1832,91.2086,49557.0
2019-08-30 10:40:00,107.85,107.86,107.66,107.82,38924.0,91.2086,91.2171,91.0479,91.1832,38924.0
2019-08-30 10:50:00,107.82,107.91,107.74,107.85,81008.0,91.1832,91.2594,91.1156,91.2086,81008.0
2019-08-30 11:00:00,107.86,107.86,107.54,107.63,39418.0,91.2171,91.2171,90.9464,91.0226,39418.0
2019-08-30 11:10:00,107.62,107.68,107.4,107.45,30146.0,91.0141,91.0648,90.828,90.8703,30146.0
2019-08-30 11:20:00,107.44,107.48,107.32,107.43,44833.0,90.8619,90.8957,90.7604,90.8534,44833.0
2019-08-30 11:30:00,107.44,107.73,107.44,107.6,28704.0,90.8619,91.1071,90.8619,90.9972,28704.0
2019-08-30 11:40:00,107.61,107.79,107.59,107.74,32280.0,91.0056,91.1579,90.9887,91.1156,32280.0
2019-08-30 11:50:00,107.77,107.81,107.68,107.78,20152.0,91.141,91.1748,91.0648,91.1494,20152.0
2019-08-30 12:00:00,107.8,107.89,107.74,107.8,34270.0,91.1663,91.2424,91.1156,91.1663,34270.0
2019-08-30 12:10:00,107.79,107.91,107.78,107.88,34854.0,91.1579,91.2594,91.1494,91.234,34854.0
2019-08-30 12:20:00,107.87,107.89,107.77,107.79,41950.0,91.2255,91.2424,91.141,91.1579,41950.0
2019-08-30 12:30:00,107.78,107.87,107.73,107.87,52858.0,91.1494,91.2255,91.1071,91.2255,52858.0
2019-08-30 12:40:00,107.87,107.98,107.87,107.94,26858.0,91.2255,91.3186,91.2255,91.2847,26858.0
2019-08-30 12:50:00,107.93,108.07,107.89,108.01,24698.0,91.2763,91.3947,91.2424,91.3439,24698.0
2019-08-30 13:00:00,107.98,108.01,107.88,107.88,45439.0,91.3186,91.3439,91.234,91.234,45439.0
2019-08-30 13:10:00,107.88,107.92,107.84,107.85,32062.0,91.234,91.2678,91.2002,91.2086,32062.0
2019-08-30 13:20:00,107.85,107.95,107.85,107.92,29526.0,91.2086,91.2932,91.2086,91.2678,29526.0
2019-08-30 13:30:00,107.91,107.92,107.76,107.76,26943.0,91.2594,91.2678,91.1325,91.1325,26943.0
2019-08-30 13:40:00,107.76,107.77,107.68,107.72,22947.0,91.1325,91.141,91.0648,91.0987,22947.0
2019-08-30 13:50:00,107.73,107.74,107.62,107.65,41056.0,91.1071,91.1156,91.0141,91.0395,41056.0
2019-08-30 14:00:00,107.65,107.73,107.62,107.68,41258.0,91.0395,91.1071,91.0141,91.0648,41258.0
2019-08-30 14:10:00,107.68,107.79,107.68,107.7,28969.0,91.0648,91.1579,91.0648,91.0818,28969.0
2019-08-30 14:20:00,107.71,107.72,107.64,107.69,39735.0,91.0902,91.0987,91.031,91.0733,39735.0
2019-08-30 14:30:00,107.69,107.72,107.52,107.53,39808.0,91.0733,91.0987,90.9295,90.938,39808.0
2019-08-30 14:40:00,107.51,107.56,107.42,107.49,34178.0,90.9211,90.9634,90.845,90.9042,34178.0
2019-08-30 14:50:00,107.48,107.6,107.48,107.57,25436.0,90.8957,90.9972,90.8957,90.9718,25436.0
2019-08-30 15:00:00,107.58,107.64,107.47,107.57,40062.0,90.9803,91.031,90.8872,90.9718,40062.0
2019-08-30 15:10:00,107.56,107.57,107.43,107.45,52245.0,90.9634,90.9718,90.8534,90.8703,52245.0
2019-08-30 15:20:00,107.46,107.71,107.46,107.67,44524.0,90.8788,91.0902,90.8788,91.0564,44524.0
2019-08-30 15:30:00,107.67,107.78,107.63,107.63,55195.0,91.0564,91.1494,91.0226,91.0226,55195.0
2019-08-30 15:40:00,107.64,107.82,107.54,107.79,84608.0,91.031,91.1832,90.9464,91.1579,84608.0
2019-08-30 15:50:00,107.79,108.08,107.79,107.79,352955.0,91.1579,91.4031,91.1579,91.1579,352955.0
2019-09-03 09:30:00,107.24,107.49,106.79,107.24,157530.0,90.6927,90.9042,90.3122,90.6927,157530.0
2019-09-03 09:40:00,107.28,107.5,107.21,107.29,76722.0,90.7266,90.9126,90.6674,90.735,76722.0
2019-09-03 09:50:00,107.3,107.51,107.29,107.39,56649.0,90.7435,90.9211,90.735,90.8196,56649.0
2019-09-03 10:00:00,107.38,107.38,106.83,107.03,126191.0,90.8111,90.8111,90.346,90.5151,126191.0
2019-09-03 10:10:00,107.01,107.19,106.93,107.08,39424.0,90.4982,90.6505,90.4306,90.5574,39424.0
2019-09-03 10:20:00,107.06,107.21,106.98,107.2,65128.0,90.5405,90.6674,90.4729,90.6589,65128.0
2019-09-03 10:30:00,107.19,107.19,106.89,107.06,36052.0,90.6505,90.6505,90.3967,90.5405,36052.0
2019-09-03 10:40:00,107.04,107.25,107.04,107.2,33818.0,90.5236,90.7012,90.5236,90.6589,33818.0
2019-09-03 10:50:00,107.2,107.36,107.14,107.36,37729.0,90.6589,90.7942,90.6082,90.7942,37729.0
2019-09-03 11:00:00,107.36,107.38,107.21,107.3,68271.0,90.7942,90.8111,90.6674,90.7435,68271.0
2019-09-03 11:10:00,107.29,107.29,107.07,107.27,53218.0,90.735,90.735,90.549,90.7181,53218.0
2019-09-03 11:20:00,107.23,107.35,107.09,107.22,48600.0,90.6843,90.7858,90.5659,90.6758,48600.0
2019-09-03 11:30:00,107.2,107.36,107.16,107.35,43453.0,90.6589,90.7942,90.6251,90.7858,43453.0
2019-09-03 11:40:00,107.36,107.51,107.33,107.49,37722.0,90.7942,90.9211,90.7688,90.9042,37722.0
2019-09-03 11:50:00,107.47,107.5,107.35,107.44,22036.0,90.8872,90.9126,90.7858,90.8619,22036.0
2019-09-03 12:00:00,107.43,107.65,107.39,107.39,34941.0,90.8534,91.0395,90.8196,90.8196,34941.0
2019-09-03 12:10:00,107.41,107.5,107.34,107.48,19818.0,90.8365,90.9126,90.7773,90.8957,19818.0
2019-09-03 12:20:00,107.47,107.48,107.29,107.34,20092.0,90.8872,90.8957,90.735,90.7773,20092.0
2019-09-03 12:30:00,107.32,107.37,107.26,107.33,23624.0,90.7604,90.8027,90.7097,90.7688,23624.0
2019-09-03 12:40:00,107.34,107.52,107.33,107.5,25892.0,90.7773,90.9295,90.7688,90.9126,25892.0
2019-09-03 12:50:00,107.49,107.49,107.34,107.39,19739.0,90.9042,90.9042,90.7773,90.8196,19739.0
2019-09-03 13:00:00,107.4,107.47,107.26,107.33,35864.0,90.828,90.8872,90.7097,90.7688,35864.0
2019-09-03 13:10:00,107.33,107.4,107.3,107.34,27159.0,90.7688,90.828,90.7435,90.7773,27159.0
2019-09-03 13:20:00,107.34,107.34,107.2,107.24,41935.0,90.7773,90.7773,90.6589,90.6927,41935.0
2019-09-03 13:30:00,107.23,107.24,107.1,107.12,48738.0,90.6843,90.6927,90.5743,90.5913,48738.0
2019-09-03 13:40:00,107.12,107.16,107.03,107.1,40553.0,90.5913,90.6251,90.5151,90.5743,40553.0
2019-09-03 13:50:00,107.1,107.16,107.03,107.09,28471.0,90.5743,90.6251,90.5151,90.5659,28471.0
2019-09-03 14:00:00,107.09,107.17,107.08,107.12,27637.0,90.5659,90.6335,90.5574,90.5913,27637.0
2019-09-03 14:10:00,107.11,107.25,107.11,107.15,66731.0,90.5828,90.7012,90.5828,90.6166,66731.0
2019-09-03 14:20:00,107.15,107.22,107.06,107.12,71981.0,90.6166,90.6758,90.5405,90.5913,71981.0
2019-09-03 14:30:00,107.13,107.13,106.98,107.06,40468.0,90.5997,90.5997,90.4729,90.5405,40468.0
2019-09-03 14:40:00,107.06,107.1,106.96,106.99,54621.0,90.5405,90.5743,90.4559,90.4813,54621.0
2019-09-03 14:50:00,107.0,107.15,106.99,107.08,104137.0,90.4898,90.6166,90.4813,90.5574,104137.0
2019-09-03 15:00:00,107.08,107.14,107.0,107.11,82232.0,90.5574,90.6082,90.4898,90.5828,82232.0
2019-09-03 15:10:00,107.1,107.19,107.09,107.18,78740.0,90.5743,90.6505,90.5659,90.642,78740.0
2019-09-03 15:20:00,107.18,107.29,107.15,107.22,193728.0,90.642,90.735,90.6166,90.6758,193728.0
2019-09-03 15:30:00,107.22,107.54,107.2,107.54,251241.0,90.6758,90.9464,90.6589,90.9464,251241.0
2019-09-03 15:40:00,107.54,107.57,107.29,107.47,150752.0,90.9464,90.9718,90.735,90.8872,150752.0
2019-09-03 15:50:00,107.46,107.54,107.41,107.48,363886.0,90.8788,90.9464,90.8365,90.8957,363886.0
2019-09-04 09:30:00,107.89,108.1,107.47,107.66,193127.0,91.2424,91.42,90.8872,91.0479,193127.0
2019-09-04 09:40:00,107.65,107.85,107.54,107.7,90064.0,91.0395,91.2086,90.9464,91.0818,90064.0
2019-09-04 09:50:00,107.69,107.89,107.69,107.86,80008.0,91.0733,91.2424,91.0733,91.2171,80008.0
2019-09-04 10:00:00,107.85,107.91,107.65,107.72,59663.0,91.2086,91.2594,91.0395,91.0987,59663.0
2019-09-04 10:10:00,107.73,107.75,107.53,107.65,86928.0,91.1071,91.124,90.938,91.0395,86928.0
2019-09-04 10:20:00,107.64,107.65,107.52,107.61,51919.0,91.031,91.0395,90.9295,91.0056,51919.0
2019-09-04 10:30:00,107.6,107.63,107.5,107.51,629099.0,90.9972,91.0226,90.9126,90.9211,629099.0
2019-09-04 10:40:00,107.48,107.57,107.37,107.55,52165.0,90.8957,90.9718,90.8027,90.9549,52165.0
2019-09-04 10:50:00,107.57,107.62,107.52,107.57,30076.0,90.9718,91.0141,90.9295,90.9718,30076.0
2019-09-04 11:00:00,107.55,107.62,107.45,107.46,50603.0,90.9549,91.0141,90.8703,90.8788,50603.0
2019-09-04 11:10:00,107.46,107.54,107.43,107.51,94065.0,90.8788,90.9464,90.8534,90.9211,94065.0
2019-09-04 11:20:00,107.53,107.6,107.49,107.56,26992.0,90.938,90.9972,90.9042,90.9634,26992.0
2019-09-04 11:30:00,107.53,107.56,107.48,107.5,20668.0,90.938,90.9634,90.8957,90.9126,20668.0
2019-09-04 11:40:00,107.5,107.62,107.48,107.62,34143.0,90.9126,91.0141,90.8957,91.0141,34143.0
2019-09-04 11:50:00,107.62,107.75,107.59,107.73,32460.0,91.0141,91.124,90.9887,91.1071,32460.0
2019-09-04 12:00:00,107.73,107.78,107.64,107.65,38428.0,91.1071,91.1494,91.031,91.0395,38428.0
2019-09-04 12:10:00,107.65,107.88,107.64,107.86,70305.0,91.0395,91.234,91.031,91.2171,70305.0
2019-09-04 12:20:00,107.87,107.9,107.74,107.81,28109.0,91.2255,91.2509,91.1156,91.1748,28109.0
2019-09-04 12:30:00,107.82,107.89,107.8,107.87,34715.0,91.1832,91.2424,91.1663,91.2255,34715.0
2019-09-04 12:40:00,107.86,107.87,107.71,107.73,49193.0,91.2171,91.2255,91.0902,91.1071,49193.0
2019-09-04 12:50:00,107.73,107.73,107.52,107.69,63172.0,91.1071,91.1071,90.9295,91.0733,63172.0
2019-09-04 13:00:00,107.68,107.72,107.51,107.54,45442.0,91.0648,91.0987,90.9211,90.9464,45442.0
2019-09-04 13:10:00,107.55,107.55,107.47,107.48,25239.0,90.9549,90.9549,90.8872,90.8957,25239.0
2019-09-04 13:20:00,107.47,107.48,107.37,107.44,36528.0,90.8872,90.8957,90.8027,90.8619,36528.0
2019-09-04 13:30:00,107.42,107.46,107.35,107.36,34177.0,90.845,90.8788,90.7858,90.7942,34177.0
2019-09-04 13:40:00,107.35,107.35,107.24,107.26,35099.0,90.7858,90.7858,90.6927,90.7097,35099.0
2019-09-04 13:50:00,107.27,107.3,107.17,107.19,26262.0,90.7181,90.7435,90.6335,90.6505,26262.0
2019-09-04 14:00:00,107.19,107.39,107.16,107.34,55687.0,90.6505,90.8196,90.6251,90.7773,55687.0
2019-09-04 14:10:00,107.34,107.34,107.22,107.27,87446.0,90.7773,90.7773,90.6758,90.7181,87446.0
2019-09-04 14:20:00,107.27,107.35,107.25,107.34,33787.0,90.7181,90.7858,90.7012,90.7773,33787.0
2019-09-04 14:30:00,107.33,107.46,107.31,107.4,27945.0,90.7688,90.8788,90.7519,90.828,27945.0
2019-09-04 14:40:00,107.41,107.44,107.37,107.4,26633.0,90.8365,90.8619,90.8027,90.828,26633.0
2019-09-04 14:50:00,107.39,107.43,107.35,107.41,31079.0,90.8196,90.8534,90.7858,90.8365,31079.0
2019-09-04 15:00:00,107.41,107.48,107.38,107.42,43442.0,90.8365,90.8957,90.8111,90.845,43442.0
2019-09-04 15:10:00,107.42,107.53,107.4,107.43,32243.0,90.845,90.938,90.828,90.8534,32243.0
2019-09-04 15:20:00,107.43,107.56,107.42,107.56,44908.0,90.8534,90.9634,90.845,90.9634,44908.0
2019-09-04 15:30:00,107.55,107.64,107.55,107.58,49839.0,90.9549,91.031,90.9549,90.9803,49839.0
2019-09-04 15:40:00,107.58,107.68,107.58,107.67,69416.0,90.9803,91.0648,90.9803,91.0564,69416.0
2019-09-04 15:50:00,107.66,107.8,107.62,107.69,251245.0,91.0479,91.1663,91.0141,91.0733,251245.0
2019-09-05 09:30:00,108.76,108.76,107.49,107.66,191747.0,91.9782,91.9782,90.9042,91.0479,191747.0
2019-09-05 09:40:00,107.67,107.98,107.58,107.65,78340.0,91.0564,91.3186,90.9803,91.0395,78340.0
2019-09-05 09:50:00,107.65,108.02,107.62,107.7,44556.0,91.0395,91.3524,91.0141,91.0818,44556.0
2019-09-05 10:00:00,107.72,107.88,107.6,107.69,64961.0,91.0987,91.234,90.9972,91.0733,64961.0
2019-09-05 10:10:00,107.68,107.92,107.68,107.75,75072.0,91.0648,91.2678,91.0648,91.124,75072.0
2019-09-05 10:20:00,107.76,107.76,107.24,107.3,61186.0,91.1325,91.1325,90.6927,90.7435,61186.0
2019-09-05 10:30:00,107.3,107.55,107.3,107.48,57089.0,90.7435,90.9549,90.7435,90.8957,57089.0
2019-09-05 10:40:00,107.5,107.54,107.4,107.45,57081.0,90.9126,90.9464,90.828,90.8703,57081.0
2019-09-05 10:50:00,107.45,107.51,107.28,107.35,68073.0,90.8703,90.9211,90.7266,90.7858,68073.0
2019-09-05 11:00:00,107.35,107.47,107.23,107.46,71961.0,90.7858,90.8872,90.6843,90.8788,71961.0
2019-09-05 11:10:00,107.46,107.61,107.36,107.36,70371.0,90.8788,91.0056,90.7942,90.7942,70371.0
2019-09-05 11:20:00,107.39,107.66,107.37,107.66,51520.0,90.8196,91.0479,90.8027,91.0479,51520.0
2019-09-05 11:30:00,107.65,107.77,107.62,107.73,46257.0,91.0395,91.141,91.0141,91.1071,46257.0
2019-09-05 11:40:00,107.73,107.85,107.66,107.74,47088.0,91.1071,91.2086,91.0479,91.1156,47088.0
2019-09-05 11:50:00,107.74,107.83,107.7,107.79,46017.0,91.1156,91.1917,91.0818,91.1579,46017.0
2019-09-05 12:00:00,107.77,107.79,107.65,107.79,38574.0,91.141,91.1579,91.0395,91.1579,38574.0
2019-09-05 12:10:00,107.8,107.93,107.8,107.87,35576.0,91.1663,91.2763,91.1663,91.2255,35576.0
2019-09-05 12:20:00,107.86,107.88,107.81,107.88,42412.0,91.2171,91.234,91.1748,91.234,42412.0
2019-09-05 12:30:00,107.88,107.99,107.86,107.92,35526.0,91.234,91.327,91.2171,91.2678,35526.0
2019-09-05 12:40:00,107.91,107.96,107.9,107.91,19716.0,91.2594,91.3016,91.2509,91.2594,19716.0
2019-09-05 12:50:00,107.91,107.95,107.85,107.91,21330.0,91.2594,91.2932,91.2086,91.2594,21330.0
2019-09-05 13:00:00,107.91,107.95,107.77,107.84,56725.0,91.2594,91.2932,91.141,91.2002,56725.0
2019-09-05 13:10:00,107.84,107.95,107.82,107.95,31319.0,91.2002,91.2932,91.1832,91.2932,31319.0
2019-09-05 13:20:00,107.97,108.02,107.94,107.96,48199.0,91.3101,91.3524,91.2847,91.3016,48199.0
2019-09-05 13:30:00,107.96,108.01,107.9,107.95,22448.0,91.3016,91.3439,91.2509,91.2932,22448.0
2019-09-05 13:40:00,107.94,107.96,107.84,107.87,41727.0,91.2847,91.3016,91.2002,91.2255,41727.0
2019-09-05 13:50:00,107.85,107.96,107.85,107.85,32208.0,91.2086,91.3016,91.2086,91.2086,32208.0
2019-09-05 14:00:00,107.86,107.88,107.77,107.78,48242.0,91.2171,91.234,91.141,91.1494,48242.0
2019-09-05 14:10:00,107.77,107.94,107.76,107.88,40510.0,91.141,91.2847,91.1325,91.234,40510.0
2019-09-05 14:20:00,107.88,107.88,107.73,107.85,34999.0,91.234,91.234,91.1071,91.2086,34999.0
2019-09-05 14:30:00,107.84,107.99,107.82,107.98,50374.0,91.2002,91.327,91.1832,91.3186,50374.0
2019-09-05 14:40:00,107.98,108.09,107.96,108.03,95603.0,91.3186,91.4116,91.3016,91.3608,95603.0
2019-09-05 14:50:00,108.04,108.1,107.99,108.0,51974.0,91.3693,91.42,91.327,91.3355,51974.0
2019-09-05 15:00:00,108.0,108.08,107.96,107.98,71693.0,91.3355,91.4031,91.3016,91.3186,71693.0
2019-09-05 15:10:00,107.99,108.24,107.98,108.22,85514.0,91.327,91.5384,91.3186,91.5215,85514.0
2019-09-05 15:20:00,108.22,108.25,108.11,108.2,86765.0,91.5215,91.5469,91.4285,91.5046,86765.0
2019-09-05 15:30:00,108.2,108.2,108.0,108.01,94268.0,91.5046,91.5046,91.3355,91.3439,94268.0
2019-09-05 15:40:00,108.02,108.06,107.88,107.89,97490.0,91.3524,91.3862,91.234,91.2424,97490.0
2019-09-05 15:50:00,107.9,107.96,107.67,107.73,413605.0,91.2509,91.3016,91.0564,91.1071,413605.0
2019-09-06 09:30:00,107.87,108.25,107.67,108.17,155848.0,91.2255,91.5469,91.0564,91.4792,155848.0
2019-09-06 09:40:00,108.18,108.2,107.86,108.1,61603.0,91.4877,91.5046,91.2171,91.42,61603.0
2019-09-06 09:50:00,108.09,108.19,107.84,108.19,44647.0,91.4116,91.4962,91.2002,91.4962,44647.0
2019-09-06 10:00:00,108.2,108.28,108.05,108.13,71109.0,91.5046,91.5723,91.3778,91.4454,71109.0
2019-09-06 10:10:00,108.13,108.18,108.01,108.04,54458.0,91.4454,91.4877,91.3439,91.3693,54458.0
2019-09-06 10:20:00,108.05,108.17,107.99,108.17,45620.0,91.3778,91.4792,91.327,91.4792,45620.0
2019-09-06 10:30:00,108.18,108.18,108.0,108.11,76325.0,91.4877,91.4877,91.3355,91.4285,76325.0
2019-09-06 10:40:00,108.12,108.13,107.87,107.93,56738.0,91.437,91.4454,91.2255,91.2763,56738.0
2019-09-06 10:50:00,107.92,108.01,107.75,107.82,42481.0,91.2678,91.3439,91.124,91.1832,42481.0
2019-09-06 11:00:00,107.82,107.9,107.75,107.78,116869.0,91.1832,91.2509,91.124,91.1494,116869.0
2019-09-06 11:10:00,107.76,107.79,107.42,107.55,376258.0,91.1325,91.1579,90.845,90.9549,376258.0
2019-09-06 11:20:00,107.56,107.73,107.49,107.7,36120.0,90.9634,91.1071,90.9042,91.0818,36120.0
2019-09-06 11:30:00,107.72,107.84,107.64,107.79,28396.0,91.0987,91.2002,91.031,91.1579,28396.0
2019-09-06 11:40:00,107.82,107.87,107.75,107.78,28821.0,91.1832,91.2255,91.124,91.1494,28821.0
2019-09-06 11:50:00,107.78,107.81,107.72,107.81,37372.0,91.1494,91.1748,91.0987,91.1748,37372.0
2019-09-06 12:00:00,107.84,107.88,107.77,107.77,22131.0,91.2002,91.234,91.141,91.141,22131.0
2019-09-06 12:10:00,107.77,107.82,107.74,107.76,28604.0,91.141,91.1832,91.1156,91.1325,28604.0
2019-09-06 12:20:00,107.75,107.87,107.75,107.77,31755.0,91.124,91.2255,91.124,91.141,31755.0
2019-09-06 12:30:00,107.79,107.85,107.72,107.78,32166.0,91.1579,91.2086,91.0987,91.1494,32166.0
2019-09-06 12:40:00,107.79,107.79,107.62,107.74,24470.0,91.1579,91.1579,91.0141,91.1156,24470.0
2019-09-06 12:50:00,107.74,107.88,107.69,107.86,26555.0,91.1156,91.234,91.0733,91.2171,26555.0
2019-09-06 13:00:00,107.86,107.92,107.8,107.85,21841.0,91.2171,91.2678,91.1663,91.2086,21841.0
2019-09-06 13:10:00,107.84,108.02,107.8,107.98,40677.0,91.2002,91.3524,91.1663,91.3186,40677.0
2019-09-06 13:20:00,107.99,108.2,107.96,108.19,69306.0,91.327,91.5046,91.3016,91.4962,69306.0
2019-09-06 13:30:00,108.2,108.24,108.09,108.13,68327.0,91.5046,91.5384,91.4116,91.4454,68327.0
2019-09-06 13:40:00,108.14,108.24,108.14,108.23,26386.0,91.4539,91.5384,91.4539,91.53,26386.0
2019-09-06 13:50:00,108.23,108.4,108.22,108.36,158681.0,91.53,91.6737,91.5215,91.6399,158681.0
2019-09-06 14:00:00,108.36,108.4,108.27,108.39,35887.0,91.6399,91.6737,91.5638,91.6653,35887.0
2019-09-06 14:10:00,108.4,108.55,108.34,108.5,49431.0,91.6737,91.8006,91.623,91.7583,49431.0
2019-09-06 14:20:00,108.5,108.56,108.45,108.52,45113.0,91.7583,91.8091,91.716,91.7752,45113.0
2019-09-06 14:30:00,108.54,108.67,108.51,108.66,44167.0,91.7921,91.9021,91.7668,91.8936,44167.0
2019-09-06 14:40:00,108.67,108.68,108.43,108.47,34888.0,91.9021,91.9105,91.6991,91.7329,34888.0
2019-09-06 14:50:00,108.47,108.64,108.47,108.6,44134.0,91.7329,91.8767,91.7329,91.8429,44134.0
2019-09-06 15:00:00,108.59,108.75,108.57,108.67,103236.0,91.8344,91.9697,91.8175,91.9021,103236.0
2019-09-06 15:10:00,108.68,108.7,108.54,108.54,58806.0,91.9105,91.9275,91.7921,91.7921,58806.0
2019-09-06 15:20:00,108.54,108.69,108.52,108.68,81833.0,91.7921,91.919,91.7752,91.9105,81833.0
2019-09-06 15:30:00,108.68,108.72,108.59,108.6,131678.0,91.9105,91.9444,91.8344,91.8429,131678.0
2019-09-06 15:40:00,108.61,108.63,108.51,108.55,158943.0,91.8513,91.8683,91.7668,91.8006,158943.0
2019-09-06 15:50:00,108.56,108.74,108.41,108.71,579501.0,91.8091,91.9613,91.6822,91.9359,579501.0
2019-09-09 09:30:00,108.8,109.25,108.59,108.72,257807.0,92.012,92.3926,91.8344,91.9444,257807.0
2019-09-09 09:40:00,108.71,108.72,107.82,107.84,81889.0,91.9359,91.9444,91.1832,91.2002,81889.0
2019-09-09 09:50:00,107.8,108.02,107.76,107.8,47190.0,91.1663,91.3524,91.1325,91.1663,47190.0
2019-09-09 10:00:00,107.82,107.95,107.55,107.63,64192.0,91.1832,91.2932,90.9549,91.0226,64192.0
2019-09-09 10:10:00,107.66,108.14,107.62,108.01,146638.0,91.0479,91.4539,91.0141,91.3439,146638.0
2019-09-09 10:20:00,108.0,108.12,107.84,108.02,65578.0,91.3355,91.437,91.2002,91.3524,65578.0
2019-09-09 10:30:00,108.02,108.14,107.99,108.13,70743.0,91.3524,91.4539,91.327,91.4454,70743.0
2019-09-09 10:40:00,108.13,108.14,107.89,107.93,132760.0,91.4454,91.4539,91.2424,91.2763,132760.0
2019-09-09 10:50:00,107.92,108.0,107.85,107.94,38377.0,91.2678,91.3355,91.2086,91.2847,38377.0
2019-09-09 11:00:00,107.95,108.14,107.92,107.94,103755.0,91.2932,91.4539,91.2678,91.2847,103755.0
2019-09-09 11:10:00,107.95,108.18,107.95,108.1,162242.0,91.2932,91.4877,91.2932,91.42,162242.0
2019-09-09 11:20:00,108.09,108.21,108.0,108.14,43448.0,91.4116,91.5131,91.3355,91.4539,43448.0
2019-09-09 11:30:00,108.15,108.31,108.13,108.14,72492.0,91.4623,91.5976,91.4454,91.4539,72492.0
2019-09-09 11:40:00,108.12,108.18,108.04,108.15,46259.0,91.437,91.4877,91.3693,91.4623,46259.0
2019-09-09 11:50:00,108.14,108.47,108.14,108.44,71569.0,91.4539,91.7329,91.4539,91.7076,71569.0
2019-09-09 12:00:00,108.45,108.5,108.12,108.16,55703.0,91.716,91.7583,91.437,91.4708,55703.0
2019-09-09 12:10:00,108.14,108.18,108.01,108.04,37363.0,91.4539,91.4877,91.3439,91.3693,37363.0
2019-09-09 12:20:00,108.04,108.05,107.92,107.93,30808.0,91.3693,91.3778,91.2678,91.2763,30808.0
2019-09-09 12:30:00,107.94,107.94,107.69,107.79,30760.0,91.2847,91.2847,91.0733,91.1579,30760.0
2019-09-09 12:40:00,107.77,107.93,107.77,107.86,30395.0,91.141,91.2763,91.141,91.2171,30395.0
2019-09-09 12:50:00,107.85,108.11,107.85,108.04,30916.0,91.2086,91.4285,91.2086,91.3693,30916.0
2019-09-09 13:00:00,108.04,108.21,107.98,108.2,28531.0,91.3693,91.5131,91.3186,91.5046,28531.0
2019-09-09 13:10:00,108.2,108.25,108.15,108.23,41690.0,91.5046,91.5469,91.4623,91.53,41690.0
2019-09-09 13:20:00,108.24,108.3,108.19,108.27,42359.0,91.5384,91.5892,91.4962,91.5638,42359.0
2019-09-09 13:30:00,108.27,108.35,108.22,108.35,47679.0,91.5638,91.6315,91.5215,91.6315,47679.0
2019-09-09 13:40:00,108.36,108.54,108.29,108.51,55408.0,91.6399,91.7921,91.5807,91.7668,55408.0
2019-09-09 13:50:00,108.52,108.66,108.41,108.42,59062.0,91.7752,91.8936,91.6822,91.6907,59062.0
2019-09-09 14:00:00,108.43,108.46,108.24,108.25,31854.0,91.6991,91.7245,91.5384,91.5469,31854.0
2019-09-09 14:10:00,108.25,108.27,107.99,108.0,123062.0,91.5469,91.5638,91.327,91.3355,123062.0
2019-09-09 14:20:00,108.0,108.1,107.94,108.02,44606.0,91.3355,91.42,91.2847,91.3524,44606.0
2019-09-09 14:30:00,108.01,108.14,108.0,108.0,37399.0,91.3439,91.4539,91.3355,91.3355,37399.0
2019-09-09 14:40:00,108.0,108.06,107.93,107.95,31049.0,91.3355,91.3862,91.2763,91.2932,31049.0
2019-09-09 14:50:00,107.95,108.0,107.92,107.95,39830.0,91.2932,91.3355,91.2678,91.2932,39830.0
2019-09-09 15:00:00,107.94,108.02,107.8,107.82,46409.0,91.2847,91.3524,91.1663,91.1832,46409.0
2019-09-09 15:10:00,107.8,107.91,107.7,107.77,42178.0,91.1663,91.2594,91.0818,91.141,42178.0
2019-09-09 15:20:00,107.76,107.82,107.62,107.65,38209.0,91.1325,91.1832,91.0141,91.0395,38209.0
2019-09-09 15:30:00,107.64,107.71,107.58,107.64,74338.0,91.031,91.0902,90.9803,91.031,74338.0
2019-09-09 15:40:00,107.64,107.76,107.62,107.71,113562.0,91.031,91.1325,91.0141,91.0902,113562.0
2019-09-09 15:50:00,107.71,107.96,107.69,107.92,479216.0,91.0902,91.3016,91.0733,91.2678,479216.0
2019-09-10 09:30:00,107.22,107.45,106.56,107.17,259387.0,90.6758,90.8703,90.1177,90.6335,259387.0
2019-09-10 09:40:00,107.18,107.36,106.64,106.66,93498.0,90.642,90.7942,90.1853,90.2022,93498.0
2019-09-10 09:50:00,106.6,106.65,106.15,106.15,94794.0,90.1515,90.1938,89.7709,89.7709,94794.0
2019-09-10 10:00:00,106.15,106.7,106.08,106.67,267308.0,89.7709,90.2361,89.7117,90.2107,267308.0
2019-09-10 10:10:00,106.69,106.69,106.34,106.49,72625.0,90.2276,90.2276,89.9316,90.0585,72625.0
2019-09-10 10:20:00,106.45,106.82,106.41,106.7,53815.0,90.0246,90.3375,89.9908,90.2361,53815.0
2019-09-10 10:30:00,106.7,106.71,106.45,106.63,52292.0,90.2361,90.2445,90.0246,90.1769,52292.0
2019-09-10 10:40:00,106.63,106.65,106.43,106.62,41908.0,90.1769,90.1938,90.0077,90.1684,41908.0
2019-09-10 10:50:00,106.61,106.83,106.59,106.74,119243.0,90.1599,90.346,90.143,90.2699,119243.0
2019-09-10 11:00:00,106.76,106.94,106.7,106.87,110757.0,90.2868,90.439,90.2361,90.3798,110757.0
2019-09-10 11:10:00,106.88,106.91,106.71,106.73,62392.0,90.3883,90.4137,90.2445,90.2614,62392.0
2019-09-10 11:20:00,106.7,106.71,106.47,106.62,46494.0,90.2361,90.2445,90.0415,90.1684,46494.0
2019-09-10 11:30:00,106.62,106.68,106.56,106.59,47784.0,90.1684,90.2191,90.1177,90.143,47784.0
2019-09-10 11:40:00,106.59,106.83,106.52,106.82,40622.0,90.143,90.346,90.0838,90.3375,40622.0
2019-09-10 11:50:00,106.82,107.03,106.82,106.91,48503.0,90.3375,90.5151,90.3375,90.4137,48503.0
2019-09-10 12:00:00,106.9,107.24,106.89,107.23,57840.0,90.4052,90.6927,90.3967,90.6843,57840.0
2019-09-10 12:10:00,107.23,107.43,107.2,107.35,114877.0,90.6843,90.8534,90.6589,90.7858,114877.0
2019-09-10 12:20:00,107.36,107.52,107.33,107.42,88665.0,90.7942,90.9295,90.7688,90.845,88665.0
2019-09-10 12:30:00,107.42,107.45,107.34,107.44,47180.0,90.845,90.8703,90.7773,90.8619,47180.0
2019-09-10 12:40:00,107.44,107.58,107.44,107.51,53399.0,90.8619,90.9803,90.8619,90.9211,53399.0
2019-09-10 12:50:00,107.52,107.53,107.3,107.34,69209.0,90.9295,90.938,90.7435,90.7773,69209.0
2019-09-10 13:00:00,107.34,107.48,107.27,107.3,57701.0,90.7773,90.8957,90.7181,90.7435,57701.0
2019-09-10 13:10:00,107.29,107.35,107.2,107.28,57373.0,90.735,90.7858,90.6589,90.7266,57373.0
2019-09-10 13:20:00,107.28,107.28,107.11,107.12,68612.0,90.7266,90.7266,90.5828,90.5913,68612.0
2019-09-10 13:30:00,107.11,107.22,107.07,107.19,51895.0,90.5828,90.6758,90.549,90.6505,51895.0
2019-09-10 13:40:00,107.2,107.23,107.1,107.23,77752.0,90.6589,90.6843,90.5743,90.6843,77752.0
2019-09-10 13:50:00,107.23,107.47,107.22,107.38,75243.0,90.6843,90.8872,90.6758,90.8111,75243.0
2019-09-10 14:00:00,107.39,107.42,107.25,107.26,57980.0,90.8196,90.845,90.7012,90.7097,57980.0
2019-09-10 14:10:00,107.25,107.27,107.03,107.07,64488.0,90.7012,90.7181,90.5151,90.549,64488.0
2019-09-10 14:20:00,107.07,107.12,107.0,107.08,70848.0,90.549,90.5913,90.4898,90.5574,70848.0
2019-09-10 14:30:00,107.07,107.2,107.06,107.17,59898.0,90.549,90.6589,90.5405,90.6335,59898.0
2019-09-10 14:40:00,107.17,107.2,107.08,107.11,57231.0,90.6335,90.6589,90.5574,90.5828,57231.0
2019-09-10 14:50:00,107.1,107.15,107.0,107.14,53081.0,90.5743,90.6166,90.4898,90.6082,53081.0
2019-09-10 15:00:00,107.14,107.15,107.01,107.02,64990.0,90.6082,90.6166,90.4982,90.5067,64990.0
2019-09-10 15:10:00,107.02,107.12,107.01,107.08,55746.0,90.5067,90.5913,90.4982,90.5574,55746.0
2019-09-10 15:20:00,107.08,107.08,106.97,107.05,78906.0,90.5574,90.5574,90.4644,90.5321,78906.0
2019-09-10 15:30:00,107.06,107.09,107.01,107.05,118823.0,90.5405,90.5659,90.4982,90.5321,118823.0
2019-09-10 15:40:00,107.06,107.27,107.05,107.15,126019.0,90.5405,90.7181,90.5321,90.6166,126019.0
2019-09-10 15:50:00,107.15,107.43,107.11,107.4,352560.0,90.6166,90.8534,90.5828,90.828,352560.0
2019-09-11 09:30:00,108.2,108.5,107.6,108.27,201138.0,91.5046,91.7583,90.9972,91.5638,201138.0
2019-09-11 09:40:00,108.3,108.48,107.89,108.04,133159.0,91.5892,91.7414,91.2424,91.3693,133159.0
2019-09-11 09:50:00,108.04,108.06,107.67,107.98,105739.0,91.3693,91.3862,91.0564,91.3186,105739.0
2019-09-11 10:00:00,107.99,108.07,107.9,107.9,99752.0,91.327,91.3947,91.2509,91.2509,99752.0
2019-09-11 10:10:00,107.91,108.1,107.88,108.09,96510.0,91.2594,91.42,91.234,91.4116,96510.0
2019-09-11 10:20:00,108.09,108.11,107.72,107.76,97083.0,91.4116,91.4285,91.0987,91.1325,97083.0
2019-09-11 10:30:00,107.72,107.84,107.65,107.78,101512.0,91.0987,91.2002,91.0395,91.1494,101512.0
2019-09-11 10:40:00,107.79,107.86,107.62,107.67,156547.0,91.1579,91.2171,91.0141,91.0564,156547.0
2019-09-11 10:50:00,107.66,107.71,107.5,107.67,57268.0,91.0479,91.0902,90.9126,91.0564,57268.0
2019-09-11 11:00:00,107.67,108.07,107.67,108.02,100019.0,91.0564,91.3947,91.0564,91.3524,100019.0
2019-09-11 11:10:00,108.01,108.38,108.0,108.36,103364.0,91.3439,91.6568,91.3355,91.6399,103364.0
2019-09-11 11:20:00,108.37,108.7,108.37,108.68,101735.0,91.6484,91.9275,91.6484,91.9105,101735.0
2019-09-11 11:30:00,108.67,108.91,108.63,108.86,174559.0,91.9021,92.1051,91.8683,92.0628,174559.0
2019-09-11 11:40:00,108.86,109.08,108.84,108.98,131531.0,92.0628,92.2488,92.0459,92.1643,131531.0
2019-09-11 11:50:00,108.97,109.23,108.92,109.19,81756.0,92.1558,92.3757,92.1135,92.3418,81756.0
2019-09-11 12:00:00,109.19,109.21,108.96,109.19,147723.0,92.3418,92.3588,92.1473,92.3418,147723.0
2019-09-11 12:10:00,109.19,109.37,109.15,109.28,93877.0,92.3418,92.4941,92.308,92.418,93877.0
2019-09-11 12:20:00,109.28,109.3,109.1,109.13,90348.0,92.418,92.4349,92.2657,92.2911,90348.0
2019-09-11 12:30:00,109.12,109.23,109.05,109.06,57942.0,92.2827,92.3757,92.2235,92.2319,57942.0
2019-09-11 12:40:00,109.05,109.13,108.92,109.07,88003.0,92.2235,92.2911,92.1135,92.2404,88003.0
2019-09-11 12:50:00,109.06,109.15,109.02,109.13,51990.0,92.2319,92.308,92.1981,92.2911,51990.0
2019-09-11 13:00:00,109.13,109.18,108.88,108.94,39107.0,92.2911,92.3334,92.0797,92.1304,39107.0
2019-09-11 13:10:00,108.93,108.93,108.77,108.83,76699.0,92.122,92.122,91.9867,92.0374,76699.0
2019-09-11 13:20:00,108.82,108.83,108.71,108.72,55195.0,92.0289,92.0374,91.9359,91.9444,55195.0
2019-09-11 13:30:00,108.73,108.82,108.59,108.6,50910.0,91.9528,92.0289,91.8344,91.8429,50910.0
2019-09-11 13:40:00,108.6,108.75,108.53,108.65,119561.0,91.8429,91.9697,91.7837,91.8852,119561.0
2019-09-11 13:50:00,108.65,108.69,108.59,108.62,63758.0,91.8852,91.919,91.8344,91.8598,63758.0
2019-09-11 14:00:00,108.62,108.77,108.59,108.73,81596.0,91.8598,91.9867,91.8344,91.9528,81596.0
2019-09-11 14:10:00,108.73,108.73,108.57,108.6,66609.0,91.9528,91.9528,91.8175,91.8429,66609.0
2019-09-11 14:20:00,108.6,108.62,108.44,108.57,95850.0,91.8429,91.8598,91.7076,91.8175,95850.0
2019-09-11 14:30:00,108.57,108.76,108.55,108.7,63716.0,91.8175,91.9782,91.8006,91.9275,63716.0
2019-09-11 14:40:00,108.7,108.84,108.69,108.84,112780.0,91.9275,92.0459,91.919,92.0459,112780.0
2019-09-11 14:50:00,108.84,108.86,108.58,108.67,85976.0,92.0459,92.0628,91.826,91.9021,85976.0
2019-09-11 15:00:00,108.68,108.69,108.56,108.59,170290.0,91.9105,91.919,91.8091,91.8344,170290.0
2019-09-11 15:10:00,108.59,108.64,108.42,108.43,130204.0,91.8344,91.8767,91.6907,91.6991,130204.0
2019-09-11 15:20:00,108.43,108.61,108.42,108.51,158702.0,91.6991,91.8513,91.6907,91.7668,158702.0
2019-09-11 15:30:00,108.5,108.72,108.47,108.7,160546.0,91.7583,91.9444,91.7329,91.9275,160546.0
2019-09-11 15:40:00,108.7,108.7,108.5,108.61,246659.0,91.9275,91.9275,91.7583,91.8513,246659.0
2019-09-11 15:50:00,108.61,108.69,108.58,108.67,474167.0,91.8513,91.919,91.826,91.9021,474167.0
2019-09-12 09:30:00,109.5,110.47,109.39,110.13,340844.0,92.604,93.4243,92.511,93.1368,340844.0
2019-09-12 09:40:00,110.14,110.36,109.96,110.19,177916.0,93.1453,93.3313,92.993,93.1875,177916.0
2019-09-12 09:50:00,110.19,110.29,109.66,110.06,113676.0,93.1875,93.2721,92.7393,93.0776,113676.0
2019-09-12 10:00:00,110.05,110.15,109.73,109.79,83098.0,93.0692,93.1537,92.7985,92.8493,83098.0
2019-09-12 10:10:00,109.79,110.35,109.72,109.78,189297.0,92.8493,93.3229,92.7901,92.8408,189297.0
2019-09-12 10:20:00,109.78,110.66,109.77,110.38,155688.0,92.8408,93.585,92.8324,93.3482,155688.0
2019-09-12 10:30:00,110.36,110.36,110.01,110.22,93172.0,93.3313,93.3313,93.0353,93.2129,93172.0
2019-09-12 10:40:00,110.23,110.47,110.16,110.33,76255.0,93.2214,93.4243,93.1622,93.3059,76255.0
2019-09-12 10:50:00,110.31,110.38,110.05,110.25,133406.0,93.289,93.3482,93.0692,93.2383,133406.0
2019-09-12 11:00:00,110.27,110.49,110.06,110.43,83150.0,93.2552,93.4413,93.0776,93.3905,83150.0
2019-09-12 11:10:00,110.41,110.44,110.26,110.34,61229.0,93.3736,93.399,93.2467,93.3144,61229.0
2019-09-12 11:20:00,110.35,110.5,110.31,110.48,57425.0,93.3229,93.4497,93.289,93.4328,57425.0
2019-09-12 11:30:00,110.48,110.7,110.48,110.66,112542.0,93.4328,93.6189,93.4328,93.585,112542.0
2019-09-12 11:40:00,110.67,110.69,110.48,110.55,58777.0,93.5935,93.6104,93.4328,93.492,58777.0
2019-09-12 11:50:00,110.56,110.78,110.52,110.78,78029.0,93.5005,93.6865,93.4666,93.6865,78029.0
2019-09-12 12:00:00,110.77,110.9,110.76,110.9,57301.0,93.6781,93.788,93.6696,93.788,57301.0
2019-09-12 12:10:00,110.89,110.96,110.77,110.8,53828.0,93.7795,93.8387,93.6781,93.7034,53828.0
2019-09-12 12:20:00,110.8,110.92,110.71,110.9,49998.0,93.7034,93.8049,93.6273,93.788,49998.0
2019-09-12 12:30:00,110.9,110.97,110.79,110.83,51720.0,93.788,93.8472,93.695,93.7288,51720.0
2019-09-12 12:40:00,110.83,110.99,110.83,110.97,55262.0,93.7288,93.8641,93.7288,93.8472,55262.0
2019-09-12 12:50:00,110.97,111.1,110.95,111.09,130149.0,93.8472,93.9571,93.8303,93.9487,130149.0
2019-09-12 13:00:00,111.09,111.17,111.01,111.13,67413.0,93.9487,94.0163,93.881,93.9825,67413.0
2019-09-12 13:10:00,111.14,111.24,111.12,111.19,47138.0,93.991,94.0755,93.974,94.0332,47138.0
2019-09-12 13:20:00,111.19,111.21,110.9,110.94,43115.0,94.0332,94.0502,93.788,93.8218,43115.0
2019-09-12 13:30:00,110.94,110.96,110.82,110.9,59824.0,93.8218,93.8387,93.7203,93.788,59824.0
2019-09-12 13:40:00,110.91,111.02,110.9,110.99,34579.0,93.7965,93.8895,93.788,93.8641,34579.0
2019-09-12 13:50:00,111.01,111.1,111.01,111.01,28676.0,93.881,93.9571,93.881,93.881,28676.0
2019-09-12 14:00:00,111.02,111.05,110.85,110.87,97691.0,93.8895,93.9148,93.7457,93.7626,97691.0
2019-09-12 14:10:00,110.87,110.88,110.77,110.81,50127.0,93.7626,93.7711,93.6781,93.7119,50127.0
2019-09-12 14:20:00,110.82,110.84,110.77,110.79,39116.0,93.7203,93.7373,93.6781,93.695,39116.0
2019-09-12 14:30:00,110.79,110.91,110.75,110.83,39975.0,93.695,93.7965,93.6611,93.7288,39975.0
2019-09-12 14:40:00,110.83,110.9,110.74,110.75,47282.0,93.7288,93.788,93.6527,93.6611,47282.0
2019-09-12 14:50:00,110.75,110.77,110.68,110.77,62349.0,93.6611,93.6781,93.6019,93.6781,62349.0
2019-09-12 15:00:00,110.77,110.85,110.77,110.79,73457.0,93.6781,93.7457,93.6781,93.695,73457.0
2019-09-12 15:10:00,110.79,110.8,110.53,110.53,60183.0,93.695,93.7034,93.4751,93.4751,60183.0
2019-09-12 15:20:00,110.54,110.63,110.52,110.57,93082.0,93.4835,93.5597,93.4666,93.5089,93082.0
2019-09-12 15:30:00,110.57,110.58,110.4,110.44,129925.0,93.5089,93.5174,93.3651,93.399,129925.0
2019-09-12 15:40:00,110.44,110.52,110.42,110.48,180927.0,93.399,93.4666,93.3821,93.4328,180927.0
2019-09-12 15:50:00,110.48,110.59,110.31,110.4,498445.0,93.4328,93.5258,93.289,93.3651,498445.0
2019-09-13 09:30:00,110.0,110.31,109.8,110.08,182879.0,93.0269,93.289,92.8577,93.0945,182879.0
2019-09-13 09:40:00,110.09,110.37,109.86,110.12,70690.0,93.103,93.3398,92.9085,93.1283,70690.0
2019-09-13 09:50:00,110.14,110.37,110.02,110.22,99727.0,93.1453,93.3398,93.0438,93.2129,99727.0
2019-09-13 10:00:00,110.23,110.41,110.1,110.41,88363.0,93.2214,93.3736,93.1114,93.3736,88363.0
2019-09-13 10:10:00,110.4,110.43,110.22,110.42,158667.0,93.3651,93.3905,93.2129,93.3821,158667.0
2019-09-13 10:20:00,110.41,110.41,110.12,110.12,71164.0,93.3736,93.3736,93.1283,93.1283,71164.0
2019-09-13 10:30:00,110.12,110.22,110.06,110.17,217879.0,93.1283,93.2129,93.0776,93.1706,217879.0
2019-09-13 10:40:00,110.17,110.38,110.1,110.29,74491.0,93.1706,93.3482,93.1114,93.2721,74491.0
2019-09-13 10:50:00,110.28,110.42,110.23,110.42,72700.0,93.2637,93.3821,93.2214,93.3821,72700.0
2019-09-13 11:00:00,110.43,110.48,110.29,110.4,111782.0,93.3905,93.4328,93.2721,93.3651,111782.0
2019-09-13 11:10:00,110.4,110.44,110.34,110.41,79184.0,93.3651,93.399,93.3144,93.3736,79184.0
2019-09-13 11:20:00,110.4,110.42,110.3,110.35,71575.0,93.3651,93.3821,93.2806,93.3229,71575.0
2019-09-13 11:30:00,110.37,110.4,110.19,110.19,88106.0,93.3398,93.3651,93.1875,93.1875,88106.0
2019-09-13 11:40:00,110.2,110.28,110.17,110.23,106803.0,93.196,93.2637,93.1706,93.2214,106803.0
2019-09-13 11:50:00,110.23,110.23,109.98,109.98,250962.0,93.2214,93.2214,93.01,93.01,250962.0
2019-09-13 12:00:00,109.98,110.12,109.77,110.11,148675.0,93.01,93.1283,92.8324,93.1199,148675.0
2019-09-13 12:10:00,110.11,110.13,109.93,109.94,108188.0,93.1199,93.1368,92.9677,92.9761,108188.0
2019-09-13 12:20:00,109.94,110.04,109.85,109.92,150354.0,92.9761,93.0607,92.9,92.9592,150354.0
2019-09-13 12:30:00,109.91,110.0,109.88,109.98,83642.0,92.9508,93.0269,92.9254,93.01,83642.0
2019-09-13 12:40:00,109.98,110.11,109.91,109.91,77264.0,93.01,93.1199,92.9508,92.9508,77264.0
2019-09-13 12:50:00,109.91,109.93,109.79,109.85,64829.0,92.9508,92.9677,92.8493,92.9,64829.0
2019-09-13 13:00:00,109.85,109.97,109.84,109.96,65882.0,92.9,93.0015,92.8916,92.993,65882.0
2019-09-13 13:10:00,109.95,110.01,109.93,109.95,76436.0,92.9846,93.0353,92.9677,92.9846,76436.0
2019-09-13 13:20:00,109.95,109.95,109.87,109.89,65010.0,92.9846,92.9846,92.9169,92.9338,65010.0
2019-09-13 13:30:00,109.9,109.92,109.82,109.83,31520.0,92.9423,92.9592,92.8746,92.8831,31520.0
2019-09-13 13:40:00,109.83,109.83,109.52,109.55,52591.0,92.8831,92.8831,92.6209,92.6463,52591.0
2019-09-13 13:50:00,109.55,109.56,109.37,109.5,154028.0,92.6463,92.6548,92.4941,92.604,154028.0
2019-09-13 14:00:00,109.5,109.51,109.31,109.43,68361.0,92.604,92.6125,92.4433,92.5448,68361.0
2019-09-13 14:10:00,109.41,109.45,109.3,109.44,92370.0,92.5279,92.5617,92.4349,92.5533,92370.0
2019-09-13 14:20:00,109.45,109.65,109.44,109.62,86020.0,92.5617,92.7309,92.5533,92.7055,86020.0
2019-09-13 14:30:00,109.61,109.76,109.58,109.73,37149.0,92.697,92.8239,92.6717,92.7985,37149.0
2019-09-13 14:40:00,109.71,109.87,109.64,109.81,91809.0,92.7816,92.9169,92.7224,92.8662,91809.0
2019-09-13 14:50:00,109.8,109.94,109.74,109.84,43109.0,92.8577,92.9761,92.807,92.8916,43109.0
2019-09-13 15:00:00,109.83,109.83,109.56,109.59,90909.0,92.8831,92.8831,92.6548,92.6801,90909.0
2019-09-13 15:10:00,109.58,109.69,109.58,109.68,118292.0,92.6717,92.7647,92.6717,92.7562,118292.0
2019-09-13 15:20:00,109.68,109.75,109.63,109.73,58478.0,92.7562,92.8154,92.714,92.7985,58478.0
2019-09-13 15:30:00,109.73,109.76,109.66,109.69,76783.0,92.7985,92.8239,92.7393,92.7647,76783.0
2019-09-13 15:40:00,109.68,109.87,109.67,109.81,103525.0,92.7562,92.9169,92.7478,92.8662,103525.0
2019-09-13 15:50:00,109.81,109.89,109.56,109.67,339699.0,92.8662,92.9338,92.6548,92.7478,339699.0
2019-09-16 09:30:00,109.5,109.73,109.0,109.55,139194.0,92.604,92.7985,92.1812,92.6463,139194.0
2019-09-16 09:40:00,109.55,109.62,109.29,109.34,76876.0,92.6463,92.7055,92.4264,92.4687,76876.0
2019-09-16 09:50:00,109.34,109.41,109.03,109.14,62536.0,92.4687,92.5279,92.2065,92.2996,62536.0
2019-09-16 10:00:00,109.13,109.44,109.07,109.41,62168.0,92.2911,92.5533,92.2404,92.5279,62168.0
2019-09-16 10:10:00,109.41,109.56,109.36,109.52,65809.0,92.5279,92.6548,92.4856,92.6209,65809.0
2019-09-16 10:20:00,109.53,109.7,109.38,109.41,60356.0,92.6294,92.7732,92.5025,92.5279,60356.0
2019-09-16 10:30:00,109.39,109.65,109.37,109.61,67669.0,92.511,92.7309,92.4941,92.697,67669.0
2019-09-16 10:40:00,109.61,109.61,109.47,109.53,57306.0,92.697,92.697,92.5786,92.6294,57306.0
2019-09-16 10:50:00,109.53,109.57,109.42,109.52,45761.0,92.6294,92.6632,92.5364,92.6209,45761.0
2019-09-16 11:00:00,109.53,109.76,109.44,109.75,47827.0,92.6294,92.8239,92.5533,92.8154,47827.0
2019-09-16 11:10:00,109.75,109.79,109.6,109.61,44878.0,92.8154,92.8493,92.6886,92.697,44878.0
2019-09-16 11:20:00,109.6,109.66,109.57,109.59,34579.0,92.6886,92.7393,92.6632,92.6801,34579.0
2019-09-16 11:30:00,109.6,109.62,109.46,109.52,51847.0,92.6886,92.7055,92.5702,92.6209,51847.0
2019-09-16 11:40:00,109.52,109.52,109.34,109.4,38858.0,92.6209,92.6209,92.4687,92.5194,38858.0
2019-09-16 11:50:00,109.4,109.46,109.32,109.34,21266.0,92.5194,92.5702,92.4518,92.4687,21266.0
2019-09-16 12:00:00,109.35,109.45,109.34,109.45,20722.0,92.4772,92.5617,92.4687,92.5617,20722.0
2019-09-16 12:10:00,109.45,109.47,109.36,109.39,17677.0,92.5617,92.5786,92.4856,92.511,17677.0
2019-09-16 12:20:00,109.39,109.4,109.3,109.36,23730.0,92.511,92.5194,92.4349,92.4856,23730.0
2019-09-16 12:30:00,109.36,109.41,109.21,109.27,31407.0,92.4856,92.5279,92.3588,92.4095,31407.0
2019-09-16 12:40:00,109.28,109.31,109.1,109.31,62695.0,92.418,92.4433,92.2657,92.4433,62695.0
2019-09-16 12:50:00,109.31,109.36,109.23,109.23,23956.0,92.4433,92.4856,92.3757,92.3757,23956.0
2019-09-16 13:00:00,109.2,109.23,109.18,109.19,28242.0,92.3503,92.3757,92.3334,92.3418,28242.0
2019-09-16 13:10:00,109.2,109.22,109.14,109.22,18363.0,92.3503,92.3672,92.2996,92.3672,18363.0
2019-09-16 13:20:00,109.21,109.22,109.16,109.17,16471.0,92.3588,92.3672,92.3165,92.3249,16471.0
2019-09-16 13:30:00,109.18,109.22,109.06,109.09,22425.0,92.3334,92.3672,92.2319,92.2573,22425.0
2019-09-16 13:40:00,109.09,109.13,109.05,109.1,21140.0,92.2573,92.2911,92.2235,92.2657,21140.0
2019-09-16 13:50:00,109.09,109.21,109.03,109.16,32862.0,92.2573,92.3588,92.2065,92.3165,32862.0
2019-09-16 14:00:00,109.18,109.19,109.09,109.1,27481.0,92.3334,92.3418,92.2573,92.2657,27481.0
2019-09-16 14:10:00,109.09,109.28,109.09,109.19,42703.0,92.2573,92.418,92.2573,92.3418,42703.0
2019-09-16 14:20:00,109.18,109.24,109.15,109.22,31870.0,92.3334,92.3841,92.308,92.3672,31870.0
2019-09-16 14:30:00,109.23,109.23,109.14,109.2,23743.0,92.3757,92.3757,92.2996,92.3503,23743.0
2019-09-16 14:40:00,109.19,109.19,109.09,109.14,34156.0,92.3418,92.3418,92.2573,92.2996,34156.0
2019-09-16 14:50:00,109.13,109.2,109.09,109.14,26317.0,92.2911,92.3503,92.2573,92.2996,26317.0
2019-09-16 15:00:00,109.16,109.18,109.01,109.02,42013.0,92.3165,92.3334,92.1896,92.1981,42013.0
2019-09-16 15:10:00,109.03,109.15,109.02,109.08,29975.0,92.2065,92.308,92.1981,92.2488,29975.0
2019-09-16 15:20:00,109.08,109.1,108.97,108.97,44093.0,92.2488,92.2657,92.1558,92.1558,44093.0
2019-09-16 15:30:00,108.97,109.06,108.94,108.98,69043.0,92.1558,92.2319,92.1304,92.1643,69043.0
2019-09-16 15:40:00,108.98,108.98,108.83,108.84,126651.0,92.1643,92.1643,92.0374,92.0459,126651.0
2019-09-16 15:50:00,108.84,109.11,108.82,109.05,242450.0,92.0459,92.2742,92.0289,92.2235,242450.0
2019-09-17 09:30:00,109.05,109.67,108.96,109.46,147522.0,92.2235,92.7478,92.1473,92.5702,147522.0
2019-09-17 09:40:00,109.49,109.55,109.2,109.37,53393.0,92.5956,92.6463,92.3503,92.4941,53393.0
2019-09-17 09:50:00,109.39,109.76,109.28,109.73,54602.0,92.511,92.8239,92.418,92.7985,54602.0
2019-09-17 10:00:00,109.72,109.77,109.57,109.62,85389.0,92.7901,92.8324,92.6632,92.7055,85389.0
2019-09-17 10:10:00,109.63,109.9,109.58,109.74,72369.0,92.714,92.9423,92.6717,92.807,72369.0
2019-09-17 10:20:00,109.76,110.03,109.74,109.9,69729.0,92.8239,93.0522,92.807,92.9423,69729.0
2019-09-17 10:30:00,109.91,110.0,109.78,109.79,86890.0,92.9508,93.0269,92.8408,92.8493,86890.0
2019-09-17 10:40:00,109.8,109.86,109.73,109.77,36589.0,92.8577,92.9085,92.7985,92.8324,36589.0
2019-09-17 10:50:00,109.77,109.86,109.67,109.68,37328.0,92.8324,92.9085,92.7478,92.7562,37328.0
2019-09-17 11:00:00,109.68,109.78,109.64,109.69,76536.0,92.7562,92.8408,92.7224,92.7647,76536.0
2019-09-17 11:10:00,109.7,109.72,109.6,109.7,54190.0,92.7732,92.7901,92.6886,92.7732,54190.0
2019-09-17 11:20:00,109.69,109.82,109.55,109.63,56647.0,92.7647,92.8746,92.6463,92.714,56647.0
2019-09-17 11:30:00,109.63,109.83,109.62,109.81,46667.0,92.714,92.8831,92.7055,92.8662,46667.0
2019-09-17 11:40:00,109.81,109.88,109.7,109.81,57759.0,92.8662,92.9254,92.7732,92.8662,57759.0
2019-09-17 11:50:00,109.8,109.8,109.51,109.53,34747.0,92.8577,92.8577,92.6125,92.6294,34747.0
2019-09-17 12:00:00,109.53,109.55,109.43,109.49,51269.0,92.6294,92.6463,92.5448,92.5956,51269.0
2019-09-17 12:10:00,109.49,109.5,109.32,109.38,48935.0,92.5956,92.604,92.4518,92.5025,48935.0
2019-09-17 12:20:00,109.38,109.41,109.33,109.38,31817.0,92.5025,92.5279,92.4602,92.5025,31817.0
2019-09-17 12:30:00,109.37,109.4,109.23,109.26,64190.0,92.4941,92.5194,92.3757,92.401,64190.0
2019-09-17 12:40:00,109.25,109.37,109.19,109.36,44218.0,92.3926,92.4941,92.3418,92.4856,44218.0
2019-09-17 12:50:00,109.36,109.39,109.17,109.23,57943.0,92.4856,92.511,92.3249,92.3757,57943.0
2019-09-17 13:00:00,109.23,109.23,109.13,109.13,23587.0,92.3757,92.3757,92.2911,92.2911,23587.0
2019-09-17 13:10:00,109.14,109.26,109.12,109.22,28283.0,92.2996,92.401,92.2827,92.3672,28283.0
2019-09-17 13:20:00,109.22,109.22,109.02,109.02,42578.0,92.3672,92.3672,92.1981,92.1981,42578.0
2019-09-17 13:30:00,109.04,109.12,109.02,109.12,47839.0,92.215,92.2827,92.1981,92.2827,47839.0
2019-09-17 13:40:00,109.11,109.35,109.11,109.3,39691.0,92.2742,92.4772,92.2742,92.4349,39691.0
2019-09-17 13:50:00,109.3,109.39,109.26,109.28,47295.0,92.4349,92.511,92.401,92.418,47295.0
2019-09-17 14:00:00,109.31,109.4,109.25,109.31,37084.0,92.4433,92.5194,92.3926,92.4433,37084.0
2019-09-17 14:10:00,109.29,109.35,109.26,109.31,34295.0,92.4264,92.4772,92.401,92.4433,34295.0
2019-09-17 14:20:00,109.3,109.35,109.27,109.3,62916.0,92.4349,92.4772,92.4095,92.4349,62916.0
2019-09-17 14:30:00,109.31,109.32,109.22,109.3,50071.0,92.4433,92.4518,92.3672,92.4349,50071.0
2019-09-17 14:40:00,109.3,109.33,109.24,109.3,56469.0,92.4349,92.4602,92.3841,92.4349,56469.0
2019-09-17 14:50:00,109.29,109.3,109.18,109.19,40907.0,92.4264,92.4349,92.3334,92.3418,40907.0
2019-09-17 15:00:00,109.19,109.22,109.11,109.15,95398.0,92.3418,92.3672,92.2742,92.308,95398.0
2019-09-17 15:10:00,109.16,109.21,109.11,109.14,65387.0,92.3165,92.3588,92.2742,92.2996,65387.0
2019-09-17 15:20:00,109.14,109.21,109.1,109.19,55143.0,92.2996,92.3588,92.2657,92.3418,55143.0
2019-09-17 15:30:00,109.19,109.29,109.18,109.29,70821.0,92.3418,92.4264,92.3334,92.4264,70821.0
2019-09-17 15:40:00,109.29,109.34,109.28,109.29,90808.0,92.4264,92.4687,92.418,92.4264,90808.0
2019-09-17 15:50:00,109.29,109.41,109.28,109.34,289886.0,92.4264,92.5279,92.418,92.4687,289886.0
2019-09-18 09:30:00,109.5,109.59,109.22,109.33,119733.0,92.604,92.6801,92.3672,92.4602,119733.0
2019-09-18 09:40:00,109.31,109.39,109.03,109.15,90327.0,92.4433,92.511,92.2065,92.308,90327.0
2019-09-18 09:50:00,109.19,109.3,108.87,109.11,92337.0,92.3418,92.4349,92.0712,92.2742,92337.0
2019-09-18 10:00:00,109.09,109.35,109.06,109.34,88593.0,92.2573,92.4772,92.2319,92.4687,88593.0
2019-09-18 10:10:00,109.32,109.48,109.29,109.42,56698.0,92.4518,92.5871,92.4264,92.5364,56698.0
2019-09-18 10:20:00,109.44,109.61,109.44,109.61,46419.0,92.5533,92.697,92.5533,92.697,46419.0
2019-09-18 10:30:00,109.61,109.65,109.48,109.48,118755.0,92.697,92.7309,92.5871,92.5871,118755.0
2019-09-18 10:40:00,109.5,109.56,109.34,109.36,47045.0,92.604,92.6548,92.4687,92.4856,47045.0
2019-09-18 10:50:00,109.36,109.39,109.19,109.31,53793.0,92.4856,92.511,92.3418,92.4433,53793.0
2019-09-18 11:00:00,109.3,109.5,109.28,109.4,366898.0,92.4349,92.604,92.418,92.5194,366898.0
2019-09-18 11:10:00,109.4,109.51,109.28,109.4,134864.0,92.5194,92.6125,92.418,92.5194,134864.0
2019-09-18 11:20:00,109.4,109.53,109.4,109.45,41575.0,92.5194,92.6294,92.5194,92.5617,41575.0
2019-09-18 11:30:00,109.46,109.53,109.46,109.5,37739.0,92.5702,92.6294,92.5702,92.604,37739.0
2019-09-18 11:40:00,109.5,109.57,109.48,109.51,43634.0,92.604,92.6632,92.5871,92.6125,43634.0
2019-09-18 11:50:00,109.51,109.56,109.43,109.5,57753.0,92.6125,92.6548,92.5448,92.604,57753.0
2019-09-18 12:00:00,109.51,109.69,109.5,109.56,56684.0,92.6125,92.7647,92.604,92.6548,56684.0
2019-09-18 12:10:00,109.57,109.57,109.48,109.53,74288.0,92.6632,92.6632,92.5871,92.6294,74288.0
2019-09-18 12:20:00,109.52,109.62,109.49,109.49,71527.0,92.6209,92.7055,92.5956,92.5956,71527.0
2019-09-18 12:30:00,109.5,109.57,109.47,109.49,49770.0,92.604,92.6632,92.5786,92.5956,49770.0
2019-09-18 12:40:00,109.48,109.53,109.46,109.49,42243.0,92.5871,92.6294,92.5702,92.5956,42243.0
2019-09-18 12:50:00,109.49,109.51,109.48,109.5,71172.0,92.5956,92.6125,92.5871,92.604,71172.0
2019-09-18 13:00:00,109.5,109.5,109.4,109.4,63642.0,92.604,92.604,92.5194,92.5194,63642.0
2019-09-18 13:10:00,109.39,109.47,109.38,109.46,41259.0,92.511,92.5786,92.5025,92.5702,41259.0
2019-09-18 13:20:00,109.47,109.49,109.43,109.44,61161.0,92.5786,92.5956,92.5448,92.5533,61161.0
2019-09-18 13:30:00,109.44,109.51,109.42,109.5,69505.0,92.5533,92.6125,92.5364,92.604,69505.0
2019-09-18 13:40:00,109.5,109.51,109.44,109.47,82744.0,92.604,92.6125,92.5533,92.5786,82744.0
2019-09-18 13:50:00,109.47,109.5,109.38,109.49,167389.0,92.5786,92.604,92.5025,92.5956,167389.0
2019-09-18 14:00:00,109.44,109.57,109.09,109.37,130255.0,92.5533,92.6632,92.2573,92.4941,130255.0
2019-09-18 14:10:00,109.37,109.43,108.95,108.97,98629.0,92.4941,92.5448,92.1389,92.1558,98629.0
2019-09-18 14:20:00,108.94,109.15,108.88,109.13,98981.0,92.1304,92.308,92.0797,92.2911,98981.0
2019-09-18 14:30:00,109.12,109.3,109.06,109.2,114396.0,92.2827,92.4349,92.2319,92.3503,114396.0
2019-09-18 14:40:00,109.2,109.35,109.15,109.32,99519.0,92.3503,92.4772,92.308,92.4518,99519.0
2019-09-18 14:50:00,109.32,109.49,109.26,109.45,99560.0,92.4518,92.5956,92.401,92.5617,99560.0
2019-09-18 15:00:00,109.45,109.57,109.37,109.49,175914.0,92.5617,92.6632,92.4941,92.5956,175914.0
2019-09-18 15:10:00,109.49,109.7,109.45,109.64,415143.0,92.5956,92.7732,92.5617,92.7224,415143.0
2019-09-18 15:20:00,109.65,109.74,109.56,109.72,158405.0,92.7309,92.807,92.6548,92.7901,158405.0
2019-09-18 15:30:00,109.71,110.03,109.71,110.0,185742.0,92.7816,93.0522,92.7816,93.0269,185742.0
2019-09-18 15:40:00,110.0,110.32,110.0,110.12,210821.0,93.0269,93.2975,93.0269,93.1283,210821.0
2019-09-18 15:50:00,110.13,110.14,109.89,109.95,324971.0,93.1368,93.1453,92.9338,92.9846,324971.0
2019-09-19 09:30:00,110.33,110.66,110.13,110.52,131700.0,93.3059,93.585,93.1368,93.4666,131700.0
2019-09-19 09:40:00,110.5,110.69,110.41,110.69,75961.0,93.4497,93.6104,93.3736,93.6104,75961.0
2019-09-19 09:50:00,110.68,110.87,110.59,110.77,58940.0,93.6019,93.7626,93.5258,93.6781,58940.0
2019-09-19 10:00:00,110.7,111.14,110.62,111.1,69318.0,93.6189,93.991,93.5512,93.9571,69318.0
2019-09-19 10:10:00,111.09,111.38,111.02,111.36,52474.0,93.9487,94.1939,93.8895,94.177,52474.0
2019-09-19 10:20:00,111.36,111.5,111.34,111.46,172765.0,94.177,94.2954,94.1601,94.2616,172765.0
2019-09-19 10:30:00,111.47,111.55,111.42,111.5,55877.0,94.27,94.3377,94.2278,94.2954,55877.0
2019-09-19 10:40:00,111.5,111.73,111.49,111.6,94267.0,94.2954,94.4899,94.287,94.38,94267.0
2019-09-19 10:50:00,111.61,111.67,111.33,111.33,124113.0,94.3884,94.4392,94.1516,94.1516,124113.0
2019-09-19 11:00:00,111.32,111.33,111.17,111.31,37343.0,94.1432,94.1516,94.0163,94.1347,37343.0
2019-09-19 11:10:00,111.31,111.35,111.21,111.28,33809.0,94.1347,94.1686,94.0502,94.1094,33809.0
2019-09-19 11:20:00,111.29,111.36,111.25,111.31,38451.0,94.1178,94.177,94.084,94.1347,38451.0
2019-09-19 11:30:00,111.31,111.4,111.29,111.38,49062.0,94.1347,94.2108,94.1178,94.1939,49062.0
2019-09-19 11:40:00,111.38,111.42,111.14,111.2,31380.0,94.1939,94.2278,93.991,94.0417,31380.0
2019-09-19 11:50:00,111.2,111.26,111.13,111.26,30083.0,94.0417,94.0924,93.9825,94.0924,30083.0
2019-09-19 12:00:00,111.26,111.37,111.25,111.35,30854.0,94.0924,94.1855,94.084,94.1686,30854.0
2019-09-19 12:10:00,111.35,111.38,111.25,111.34,25504.0,94.1686,94.1939,94.084,94.1601,25504.0
2019-09-19 12:20:00,111.31,111.32,111.05,111.08,27066.0,94.1347,94.1432,93.9148,93.9402,27066.0
2019-09-19 12:30:00,111.06,111.12,111.04,111.09,31652.0,93.9233,93.974,93.9064,93.9487,31652.0
2019-09-19 12:40:00,111.08,111.09,111.0,111.03,34480.0,93.9402,93.9487,93.8726,93.8979,34480.0
2019-09-19 12:50:00,111.03,111.04,110.96,110.96,24490.0,93.8979,93.9064,93.8387,93.8387,24490.0
2019-09-19 13:00:00,110.97,111.08,110.97,110.97,24826.0,93.8472,93.9402,93.8472,93.8472,24826.0
2019-09-19 13:10:00,110.96,111.08,110.89,111.07,27842.0,93.8387,93.9402,93.7795,93.9318,27842.0
2019-09-19 13:20:00,111.06,111.06,110.98,110.98,25046.0,93.9233,93.9233,93.8557,93.8557,25046.0
2019-09-19 13:30:00,110.95,110.99,110.86,110.95,27121.0,93.8303,93.8641,93.7542,93.8303,27121.0
2019-09-19 13:40:00,110.96,111.11,110.86,111.11,36157.0,93.8387,93.9656,93.7542,93.9656,36157.0
2019-09-19 13:50:00,111.09,111.18,111.07,111.1,35358.0,93.9487,94.0248,93.9318,93.9571,35358.0
2019-09-19 14:00:00,111.11,111.18,111.05,111.1,39813.0,93.9656,94.0248,93.9148,93.9571,39813.0
2019-09-19 14:10:00,111.09,111.12,111.02,111.11,43400.0,93.9487,93.974,93.8895,93.9656,43400.0
2019-09-19 14:20:00,111.11,111.12,111.01,111.08,32186.0,93.9656,93.974,93.881,93.9402,32186.0
2019-09-19 14:30:00,111.09,111.09,111.01,111.07,24664.0,93.9487,93.9487,93.881,93.9318,24664.0
2019-09-19 14:40:00,111.06,111.13,111.02,111.07,47347.0,93.9233,93.9825,93.8895,93.9318,47347.0
2019-09-19 14:50:00,111.07,111.16,111.04,111.13,43703.0,93.9318,94.0079,93.9064,93.9825,43703.0
2019-09-19 15:00:00,111.14,111.16,111.09,111.11,50889.0,93.991,94.0079,93.9487,93.9656,50889.0
2019-09-19 15:10:00,111.11,111.13,110.99,111.02,34521.0,93.9656,93.9825,93.8641,93.8895,34521.0
2019-09-19 15:20:00,111.02,111.15,111.02,111.04,50269.0,93.8895,93.9994,93.8895,93.9064,50269.0
2019-09-19 15:30:00,111.04,111.05,110.78,110.95,88130.0,93.9064,93.9148,93.6865,93.8303,88130.0
2019-09-19 15:40:00,110.96,111.02,110.91,110.94,91550.0,93.8387,93.8895,93.7965,93.8218,91550.0
2019-09-19 15:50:00,110.95,111.11,110.84,110.96,253513.0,93.8303,93.9656,93.7373,93.8387,253513.0
2019-09-20 09:30:00,111.46,111.46,111.06,111.27,1380687.0,94.2616,94.2616,93.9233,94.1009,1380687.0
2019-09-20 09:40:00,111.29,111.43,111.23,111.34,44671.0,94.1178,94.2362,94.0671,94.1601,44671.0
2019-09-20 09:50:00,111.35,111.35,111.16,111.17,64401.0,94.1686,94.1686,94.0079,94.0163,64401.0
2019-09-20 10:00:00,111.17,111.41,111.16,111.29,53159.0,94.0163,94.2193,94.0079,94.1178,53159.0
2019-09-20 10:10:00,111.3,111.37,111.18,111.31,72153.0,94.1263,94.1855,94.0248,94.1347,72153.0
2019-09-20 10:20:00,111.31,111.4,111.16,111.16,56730.0,94.1347,94.2108,94.0079,94.0079,56730.0
2019-09-20 10:30:00,111.16,111.24,111.1,111.12,95874.0,94.0079,94.0755,93.9571,93.974,95874.0
2019-09-20 10:40:00,111.12,111.14,111.04,111.07,58942.0,93.974,93.991,93.9064,93.9318,58942.0
2019-09-20 10:50:00,111.08,111.21,111.01,111.21,49187.0,93.9402,94.0502,93.881,94.0502,49187.0
2019-09-20 11:00:00,111.19,111.3,111.15,111.29,42829.0,94.0332,94.1263,93.9994,94.1178,42829.0
2019-09-20 11:10:00,111.29,111.38,111.25,111.32,48334.0,94.1178,94.1939,94.084,94.1432,48334.0
2019-09-20 11:20:00,111.33,111.43,111.32,111.37,35598.0,94.1516,94.2362,94.1432,94.1855,35598.0
2019-09-20 11:30:00,111.37,111.41,111.3,111.3,27191.0,94.1855,94.2193,94.1263,94.1263,27191.0
2019-09-20 11:40:00,111.3,111.3,111.13,111.23,43558.0,94.1263,94.1263,93.9825,94.0671,43558.0
2019-09-20 11:50:00,111.23,111.3,111.18,111.27,93836.0,94.0671,94.1263,94.0248,94.1009,93836.0
2019-09-20 12:00:00,111.26,111.32,111.11,111.3,98962.0,94.0924,94.1432,93.9656,94.1263,98962.0
2019-09-20 12:10:00,111.29,111.3,111.14,111.16,48608.0,94.1178,94.1263,93.991,94.0079,48608.0
2019-09-20 12:20:00,111.16,111.16,110.97,111.04,51007.0,94.0079,94.0079,93.8472,93.9064,51007.0
2019-09-20 12:30:00,111.04,111.08,110.99,111.08,47741.0,93.9064,93.9402,93.8641,93.9402,47741.0
2019-09-20 12:40:00,111.07,111.19,111.04,111.16,48452.0,93.9318,94.0332,93.9064,94.0079,48452.0
2019-09-20 12:50:00,111.16,111.36,111.11,111.36,33969.0,94.0079,94.177,93.9656,94.177,33969.0
2019-09-20 13:00:00,111.38,111.4,111.31,111.35,35097.0,94.1939,94.2108,94.1347,94.1686,35097.0
2019-09-20 13:10:00,111.34,111.37,110.65,110.98,81510.0,94.1601,94.1855,93.5766,93.8557,81510.0
2019-09-20 13:20:00,110.96,111.17,110.78,110.86,111959.0,93.8387,94.0163,93.6865,93.7542,111959.0
2019-09-20 13:30:00,110.86,110.87,110.67,110.81,63168.0,93.7542,93.7626,93.5935,93.7119,63168.0
2019-09-20 13:40:00,110.81,110.94,110.77,110.79,183042.0,93.7119,93.8218,93.6781,93.695,183042.0
2019-09-20 13:50:00,110.83,110.9,110.74,110.87,60689.0,93.7288,93.788,93.6527,93.7626,60689.0
2019-09-20 14:00:00,110.89,111.03,110.77,110.82,87796.0,93.7795,93.8979,93.6781,93.7203,87796.0
2019-09-20 14:10:00,110.82,110.88,110.74,110.76,38542.0,93.7203,93.7711,93.6527,93.6696,38542.0
2019-09-20 14:20:00,110.76,110.9,110.75,110.88,44514.0,93.6696,93.788,93.6611,93.7711,44514.0
2019-09-20 14:30:00,110.88,110.96,110.83,110.92,62399.0,93.7711,93.8387,93.7288,93.8049,62399.0
2019-09-20 14:40:00,110.91,110.98,110.88,110.97,67940.0,93.7965,93.8557,93.7711,93.8472,67940.0
2019-09-20 14:50:00,110.97,111.2,110.92,111.2,53782.0,93.8472,94.0417,93.8049,94.0417,53782.0
2019-09-20 15:00:00,111.2,111.38,111.16,111.33,50396.0,94.0417,94.1939,94.0079,94.1516,50396.0
2019-09-20 15:10:00,111.32,111.52,111.23,111.51,53471.0,94.1432,94.3123,94.0671,94.3039,53471.0
2019-09-20 15:20:00,111.51,111.6,111.45,111.58,53613.0,94.3039,94.38,94.2531,94.3631,53613.0
2019-09-20 15:30:00,111.58,111.58,111.04,111.07,133196.0,94.3631,94.3631,93.9064,93.9318,133196.0
2019-09-20 15:40:00,111.05,111.13,110.94,111.01,112821.0,93.9148,93.9825,93.8218,93.881,112821.0
2019-09-20 15:50:00,111.02,111.46,111.01,111.16,313311.0,93.8895,94.2616,93.881,94.0079,313311.0
2019-09-23 09:30:00,110.79,111.38,110.7,111.03,131489.0,93.695,94.1939,93.6189,93.8979,131489.0
2019-09-23 09:40:00,111.02,111.17,110.76,110.98,36946.0,93.8895,94.0163,93.6696,93.8557,36946.0
2019-09-23 09:50:00,110.95,111.06,110.8,110.87,40588.0,93.8303,93.9233,93.7034,93.7626,40588.0
2019-09-23 10:00:00,110.91,111.12,110.88,111.09,51703.0,93.7965,93.974,93.7711,93.9487,51703.0
2019-09-23 10:10:00,111.1,111.19,110.97,111.02,148893.0,93.9571,94.0332,93.8472,93.8895,148893.0
2019-09-23 10:20:00,111.03,111.12,111.0,111.07,43404.0,93.8979,93.974,93.8726,93.9318,43404.0
2019-09-23 10:30:00,111.09,111.12,110.77,110.86,72565.0,93.9487,93.974,93.6781,93.7542,72565.0
2019-09-23 10:40:00,110.85,110.98,110.8,110.98,39007.0,93.7457,93.8557,93.7034,93.8557,39007.0
2019-09-23 10:50:00,110.99,111.02,110.87,110.95,85797.0,93.8641,93.8895,93.7626,93.8303,85797.0
2019-09-23 11:00:00,110.95,111.06,110.89,110.99,35166.0,93.8303,93.9233,93.7795,93.8641,35166.0
2019-09-23 11:10:00,110.97,110.97,110.85,110.89,45610.0,93.8472,93.8472,93.7457,93.7795,45610.0
2019-09-23 11:20:00,110.88,110.93,110.81,110.89,32219.0,93.7711,93.8134,93.7119,93.7795,32219.0
2019-09-23 11:30:00,110.9,111.01,110.82,110.87,62207.0,93.788,93.881,93.7203,93.7626,62207.0
2019-09-23 11:40:00,110.86,111.01,110.85,110.98,34482.0,93.7542,93.881,93.7457,93.8557,34482.0
2019-09-23 11:50:00,110.99,111.18,110.95,111.15,46409.0,93.8641,94.0248,93.8303,93.9994,46409.0
2019-09-23 12:00:00,111.16,111.22,111.11,111.16,22781.0,94.0079,94.0586,93.9656,94.0079,22781.0
2019-09-23 12:10:00,111.19,111.19,111.01,111.02,23440.0,94.0332,94.0332,93.881,93.8895,23440.0
2019-09-23 12:20:00,111.01,111.08,110.98,111.0,18750.0,93.881,93.9402,93.8557,93.8726,18750.0
2019-09-23 12:30:00,110.99,111.11,110.99,111.11,17657.0,93.8641,93.9656,93.8641,93.9656,17657.0
2019-09-23 12:40:00,111.12,111.12,111.05,111.05,18798.0,93.974,93.974,93.9148,93.9148,18798.0
2019-09-23 12:50:00,111.06,111.08,110.94,110.96,33963.0,93.9233,93.9402,93.8218,93.8387,33963.0
2019-09-23 13:00:00,110.97,110.97,110.87,110.96,56896.0,93.8472,93.8472,93.7626,93.8387,56896.0
2019-09-23 13:10:00,110.96,111.07,110.96,111.07,21505.0,93.8387,93.9318,93.8387,93.9318,21505.0
2019-09-23 13:20:00,111.08,111.13,111.04,111.09,16888.0,93.9402,93.9825,93.9064,93.9487,16888.0
2019-09-23 13:30:00,111.08,111.1,110.9,110.91,23895.0,93.9402,93.9571,93.788,93.7965,23895.0
2019-09-23 13:40:00,110.91,110.94,110.8,110.81,32676.0,93.7965,93.8218,93.7034,93.7119,32676.0
2019-09-23 13:50:00,110.81,110.85,110.76,110.83,57257.0,93.7119,93.7457,93.6696,93.7288,57257.0
2019-09-23 14:00:00,110.83,110.93,110.8,110.9,62209.0,93.7288,93.8134,93.7034,93.788,62209.0
2019-09-23 14:10:00,110.89,110.96,110.87,110.96,32317.0,93.7795,93.8387,93.7626,93.8387,32317.0
2019-09-23 14:20:00,110.95,111.06,110.91,110.96,47876.0,93.8303,93.9233,93.7965,93.8387,47876.0
2019-09-23 14:30:00,110.97,110.99,110.89,110.89,36773.0,93.8472,93.8641,93.7795,93.7795,36773.0
2019-09-23 14:40:00,110.89,110.99,110.84,110.95,47742.0,93.7795,93.8641,93.7373,93.8303,47742.0
2019-09-23 14:50:00,110.95,110.99,110.93,110.95,34528.0,93.8303,93.8641,93.8134,93.8303,34528.0
2019-09-23 15:00:00,110.97,111.12,110.96,111.05,42547.0,93.8472,93.974,93.8387,93.9148,42547.0
2019-09-23 15:10:00,111.06,111.1,111.03,111.07,38831.0,93.9233,93.9571,93.8979,93.9318,38831.0
2019-09-23 15:20:00,111.08,111.13,111.05,111.12,36137.0,93.9402,93.9825,93.9148,93.974,36137.0
2019-09-23 15:30:00,111.12,111.12,110.87,110.97,99251.0,93.974,93.974,93.7626,93.8472,99251.0
2019-09-23 15:40:00,110.97,111.04,110.95,111.0,92196.0,93.8472,93.9064,93.8303,93.8726,92196.0
2019-09-23 15:50:00,110.99,111.01,110.73,110.85,230383.0,93.8641,93.881,93.6442,93.7457,230383.0
2019-09-24 09:30:00,111.14,111.43,110.62,111.39,192528.0,93.991,94.2362,93.5512,94.2024,192528.0
2019-09-24 09:40:00,111.4,111.72,111.34,111.49,147309.0,94.2108,94.4815,94.1601,94.287,147309.0
2019-09-24 09:50:00,111.5,111.75,111.42,111.63,122908.0,94.2954,94.5068,94.2278,94.4054,122908.0
2019-09-24 10:00:00,111.61,111.79,111.52,111.73,76609.0,94.3884,94.5407,94.3123,94.4899,76609.0
2019-09-24 10:10:00,111.74,111.98,111.71,111.97,64516.0,94.4984,94.7013,94.473,94.6929,64516.0
2019-09-24 10:20:00,111.98,112.05,111.76,111.78,99285.0,94.7013,94.7605,94.5153,94.5322,99285.0
2019-09-24 10:30:00,111.79,111.91,111.75,111.82,76192.0,94.5407,94.6421,94.5068,94.566,76192.0
2019-09-24 10:40:00,111.82,111.93,111.76,111.91,45172.0,94.566,94.6591,94.5153,94.6421,45172.0
2019-09-24 10:50:00,111.92,111.99,111.86,111.9,55889.0,94.6506,94.7098,94.5999,94.6337,55889.0
2019-09-24 11:00:00,111.9,111.97,111.73,111.78,63539.0,94.6337,94.6929,94.4899,94.5322,63539.0
2019-09-24 11:10:00,111.77,111.82,111.61,111.61,95181.0,94.5238,94.566,94.3884,94.3884,95181.0
2019-09-24 11:20:00,111.61,111.68,111.48,111.5,95888.0,94.3884,94.4476,94.2785,94.2954,95888.0
2019-09-24 11:30:00,111.49,111.5,111.19,111.24,65228.0,94.287,94.2954,94.0332,94.0755,65228.0
2019-09-24 11:40:00,111.22,111.48,111.2,111.32,145080.0,94.0586,94.2785,94.0417,94.1432,145080.0
2019-09-24 11:50:00,111.33,111.33,111.06,111.09,47926.0,94.1516,94.1516,93.9233,93.9487,47926.0
2019-09-24 12:00:00,111.09,111.3,111.09,111.27,32899.0,93.9487,94.1263,93.9487,94.1009,32899.0
2019-09-24 12:10:00,111.26,111.44,111.25,111.35,42566.0,94.0924,94.2447,94.084,94.1686,42566.0
2019-09-24 12:20:00,111.32,111.36,110.86,110.95,57503.0,94.1432,94.177,93.7542,93.8303,57503.0
2019-09-24 12:30:00,110.92,110.92,110.57,110.6,60618.0,93.8049,93.8049,93.5089,93.5343,60618.0
2019-09-24 12:40:00,110.62,110.65,110.41,110.64,44835.0,93.5512,93.5766,93.3736,93.5681,44835.0
2019-09-24 12:50:00,110.62,110.64,110.48,110.59,36607.0,93.5512,93.5681,93.4328,93.5258,36607.0
2019-09-24 13:00:00,110.58,110.75,110.56,110.68,63946.0,93.5174,93.6611,93.5005,93.6019,63946.0
2019-09-24 13:10:00,110.7,110.7,110.51,110.54,41690.0,93.6189,93.6189,93.4582,93.4835,41690.0
2019-09-24 13:20:00,110.54,110.55,110.32,110.38,32234.0,93.4835,93.492,93.2975,93.3482,32234.0
2019-09-24 13:30:00,110.39,110.55,110.36,110.48,57247.0,93.3567,93.492,93.3313,93.4328,57247.0
2019-09-24 13:40:00,110.49,110.55,110.48,110.5,27707.0,93.4413,93.492,93.4328,93.4497,27707.0
2019-09-24 13:50:00,110.5,110.55,110.42,110.44,38732.0,93.4497,93.492,93.3821,93.399,38732.0
2019-09-24 14:00:00,110.42,110.45,110.21,110.22,44776.0,93.3821,93.4074,93.2045,93.2129,44776.0
2019-09-24 14:10:00,110.21,110.9,110.2,110.87,88576.0,93.2045,93.788,93.196,93.7626,88576.0
2019-09-24 14:20:00,110.84,110.84,110.66,110.69,37861.0,93.7373,93.7373,93.585,93.6104,37861.0
2019-09-24 14:30:00,110.69,110.73,110.44,110.51,77869.0,93.6104,93.6442,93.399,93.4582,77869.0
2019-09-24 14:40:00,110.5,110.55,110.37,110.5,39215.0,93.4497,93.492,93.3398,93.4497,39215.0
2019-09-24 14:50:00,110.48,110.59,110.44,110.5,42839.0,93.4328,93.5258,93.399,93.4497,42839.0
2019-09-24 15:00:00,110.52,110.52,110.22,110.22,113805.0,93.4666,93.4666,93.2129,93.2129,113805.0
2019-09-24 15:10:00,110.21,110.27,110.09,110.1,103066.0,93.2045,93.2552,93.103,93.1114,103066.0
2019-09-24 15:20:00,110.09,110.1,109.73,109.76,204490.0,93.103,93.1114,92.7985,92.8239,204490.0
2019-09-24 15:30:00,109.72,109.88,109.48,109.74,233265.0,92.7901,92.9254,92.5871,92.807,233265.0
2019-09-24 15:40:00,109.76,109.86,109.54,109.79,214691.0,92.8239,92.9085,92.6378,92.8493,214691.0
2019-09-24 15:50:00,109.78,109.94,109.65,109.78,511464.0,92.8408,92.9761,92.7309,92.8408,511464.0
2019-09-25 09:30:00,109.54,109.76,108.93,109.05,399891.0,92.6378,92.8239,92.122,92.2235,399891.0
2019-09-25 09:40:00,109.06,109.13,108.25,108.28,368034.0,92.2319,92.2911,91.5469,91.5723,368034.0
2019-09-25 09:50:00,108.26,108.36,107.69,107.82,225710.0,91.5553,91.6399,91.0733,91.1832,225710.0
2019-09-25 10:00:00,107.85,108.0,107.43,107.63,170443.0,91.2086,91.3355,90.8534,91.0226,170443.0
2019-09-25 10:10:00,107.61,107.79,107.38,107.48,155045.0,91.0056,91.1579,90.8111,90.8957,155045.0
2019-09-25 10:20:00,107.46,107.48,107.23,107.36,117660.0,90.8788,90.8957,90.6843,90.7942,117660.0
2019-09-25 10:30:00,107.34,107.38,106.97,107.03,198445.0,90.7773,90.8111,90.4644,90.5151,198445.0
2019-09-25 10:40:00,107.03,107.06,106.73,106.9,132305.0,90.5151,90.5405,90.2614,90.4052,132305.0
2019-09-25 10:50:00,106.9,107.35,106.8,107.2,118993.0,90.4052,90.7858,90.3206,90.6589,118993.0
2019-09-25 11:00:00,107.22,107.59,107.19,107.51,161792.0,90.6758,90.9887,90.6505,90.9211,161792.0
2019-09-25 11:10:00,107.51,107.62,107.13,107.16,151465.0,90.9211,91.0141,90.5997,90.6251,151465.0
2019-09-25 11:20:00,107.16,107.18,106.91,107.01,98762.0,90.6251,90.642,90.4137,90.4982,98762.0
2019-09-25 11:30:00,107.03,107.38,107.02,107.38,81890.0,90.5151,90.8111,90.5067,90.8111,81890.0
2019-09-25 11:40:00,107.43,107.43,107.23,107.23,56746.0,90.8534,90.8534,90.6843,90.6843,56746.0
2019-09-25 11:50:00,107.23,107.26,107.13,107.24,55829.0,90.6843,90.7097,90.5997,90.6927,55829.0
2019-09-25 12:00:00,107.25,107.26,107.03,107.17,87112.0,90.7012,90.7097,90.5151,90.6335,87112.0
2019-09-25 12:10:00,107.15,107.16,106.93,106.97,47366.0,90.6166,90.6251,90.4306,90.4644,47366.0
2019-09-25 12:20:00,106.98,107.05,106.89,107.04,81761.0,90.4729,90.5321,90.3967,90.5236,81761.0
2019-09-25 12:30:00,107.04,107.05,106.9,106.9,52163.0,90.5236,90.5321,90.4052,90.4052,52163.0
2019-09-25 12:40:00,106.91,106.96,106.83,106.83,51720.0,90.4137,90.4559,90.346,90.346,51720.0
2019-09-25 12:50:00,106.84,106.98,106.76,106.89,88437.0,90.3545,90.4729,90.2868,90.3967,88437.0
2019-09-25 13:00:00,106.89,107.08,106.84,107.08,107417.0,90.3967,90.5574,90.3545,90.5574,107417.0
2019-09-25 13:10:00,107.07,107.18,107.01,107.03,47046.0,90.549,90.642,90.4982,90.5151,47046.0
2019-09-25 13:20:00,107.03,107.06,106.97,107.05,69704.0,90.5151,90.5405,90.4644,90.5321,69704.0
2019-09-25 13:30:00,107.06,107.21,107.06,107.12,59986.0,90.5405,90.6674,90.5405,90.5913,59986.0
2019-09-25 13:40:00,107.11,107.14,107.06,107.07,63407.0,90.5828,90.6082,90.5405,90.549,63407.0
2019-09-25 13:50:00,107.06,107.1,106.97,107.08,90832.0,90.5405,90.5743,90.4644,90.5574,90832.0
2019-09-25 14:00:00,107.1,107.28,107.1,107.28,61258.0,90.5743,90.7266,90.5743,90.7266,61258.0
2019-09-25 14:10:00,107.27,107.39,107.18,107.39,102386.0,90.7181,90.8196,90.642,90.8196,102386.0
2019-09-25 14:20:00,107.39,107.42,107.22,107.26,52817.0,90.8196,90.845,90.6758,90.7097,52817.0
2019-09-25 14:30:00,107.27,107.28,107.11,107.12,47145.0,90.7181,90.7266,90.5828,90.5913,47145.0
2019-09-25 14:40:00,107.12,107.2,107.07,107.15,60426.0,90.5913,90.6589,90.549,90.6166,60426.0
2019-09-25 14:50:00,107.15,107.23,107.13,107.2,48002.0,90.6166,90.6843,90.5997,90.6589,48002.0
2019-09-25 15:00:00,107.19,107.22,107.06,107.12,53562.0,90.6505,90.6758,90.5405,90.5913,53562.0
2019-09-25 15:10:00,107.11,107.4,107.11,107.38,72890.0,90.5828,90.828,90.5828,90.8111,72890.0
2019-09-25 15:20:00,107.39,107.54,107.36,107.52,77915.0,90.8196,90.9464,90.7942,90.9295,77915.0
2019-09-25 15:30:00,107.51,107.83,107.5,107.77,128752.0,90.9211,91.1917,90.9126,91.141,128752.0
2019-09-25 15:40:00,107.77,107.91,107.69,107.84,214590.0,91.141,91.2594,91.0733,91.2002,214590.0
2019-09-25 15:50:00,107.84,107.9,107.51,107.63,611076.0,91.2002,91.2509,90.9211,91.0226,611076.0
2019-09-26 09:30:00,107.94,107.98,107.0,107.5,151359.0,91.7437,91.7777,90.9447,91.3697,151359.0
2019-09-26 09:40:00,107.49,107.72,107.37,107.41,91375.0,91.3612,91.5567,91.2592,91.2932,91375.0
2019-09-26 09:50:00,107.4,107.41,107.07,107.22,54206.0,91.2847,91.2932,91.0042,91.1317,54206.0
2019-09-26 10:00:00,107.21,107.54,107.19,107.4,60214.0,91.1232,91.4037,91.1062,91.2847,60214.0
2019-09-26 10:10:00,107.42,107.51,107.16,107.26,71378.0,91.3017,91.3782,91.0807,91.1657,71378.0
2019-09-26 10:20:00,107.27,107.37,107.14,107.32,66168.0,91.1742,91.2592,91.0637,91.2167,66168.0
2019-09-26 10:30:00,107.32,107.59,107.27,107.58,59515.0,91.2167,91.4462,91.1742,91.4377,59515.0
2019-09-26 10:40:00,107.58,107.6,107.32,107.48,68000.0,91.4377,91.4547,91.2167,91.3527,68000.0
2019-09-26 10:50:00,107.47,107.49,107.08,107.23,68632.0,91.3442,91.3612,91.0127,91.1402,68632.0
2019-09-26 11:00:00,107.27,107.27,107.08,107.16,69218.0,91.1742,91.1742,91.0127,91.0807,69218.0
2019-09-26 11:10:00,107.2,107.35,106.88,106.97,43218.0,91.1147,91.2422,90.8428,90.9192,43218.0
2019-09-26 11:20:00,106.98,106.99,106.79,106.93,44433.0,90.9277,90.9362,90.7663,90.8852,44433.0
2019-09-26 11:30:00,106.97,106.99,106.76,106.76,36977.0,90.9192,90.9362,90.7408,90.7408,36977.0
2019-09-26 11:40:00,106.78,106.79,106.46,106.5,49576.0,90.7578,90.7663,90.4858,90.5198,49576.0
2019-09-26 11:50:00,106.51,106.56,106.28,106.55,51123.0,90.5283,90.5708,90.3328,90.5623,51123.0
2019-09-26 12:00:00,106.57,106.65,106.52,106.57,60508.0,90.5793,90.6473,90.5368,90.5793,60508.0
2019-09-26 12:10:00,106.58,106.78,106.53,106.77,71440.0,90.5878,90.7578,90.5453,90.7493,71440.0
2019-09-26 12:20:00,106.78,106.91,106.72,106.87,29943.0,90.7578,90.8682,90.7068,90.8343,29943.0
2019-09-26 12:30:00,106.85,107.03,106.8,107.03,53344.0,90.8173,90.9702,90.7748,90.9702,53344.0
2019-09-26 12:40:00,107.01,107.01,106.77,106.84,31803.0,90.9532,90.9532,90.7493,90.8088,31803.0
2019-09-26 12:50:00,106.83,106.86,106.69,106.83,49828.0,90.8003,90.8258,90.6813,90.8003,49828.0
2019-09-26 13:00:00,106.86,107.02,106.84,106.97,34770.0,90.8258,90.9617,90.8088,90.9192,34770.0
2019-09-26 13:10:00,106.98,107.01,106.85,106.91,29045.0,90.9277,90.9532,90.8173,90.8682,29045.0
2019-09-26 13:20:00,106.91,107.03,106.87,107.02,25908.0,90.8682,90.9702,90.8343,90.9617,25908.0
2019-09-26 13:30:00,107.03,107.04,106.97,107.0,56002.0,90.9702,90.9787,90.9192,90.9447,56002.0
2019-09-26 13:40:00,107.01,107.2,107.0,107.19,36719.0,90.9532,91.1147,90.9447,91.1062,36719.0
2019-09-26 13:50:00,107.21,107.4,107.2,107.31,74951.0,91.1232,91.2847,91.1147,91.2082,74951.0
2019-09-26 14:00:00,107.33,107.46,107.26,107.46,60917.0,91.2252,91.3357,91.1657,91.3357,60917.0
2019-09-26 14:10:00,107.46,107.49,107.36,107.48,72574.0,91.3357,91.3612,91.2507,91.3527,72574.0
2019-09-26 14:20:00,107.47,107.52,107.4,107.44,31970.0,91.3442,91.3867,91.2847,91.3187,31970.0
2019-09-26 14:30:00,107.43,107.49,107.39,107.45,32079.0,91.3102,91.3612,91.2762,91.3272,32079.0
2019-09-26 14:40:00,107.46,107.52,107.41,107.48,30676.0,91.3357,91.3867,91.2932,91.3527,30676.0
2019-09-26 14:50:00,107.48,107.48,107.38,107.41,35665.0,91.3527,91.3527,91.2677,91.2932,35665.0
2019-09-26 15:00:00,107.42,107.57,107.4,107.51,79587.0,91.3017,91.4292,91.2847,91.3782,79587.0
2019-09-26 15:10:00,107.5,107.62,107.48,107.6,56882.0,91.3697,91.4717,91.3527,91.4547,56882.0
2019-09-26 15:20:00,107.61,107.79,107.59,107.7,92731.0,91.4632,91.6162,91.4462,91.5397,92731.0
2019-09-26 15:30:00,107.7,107.77,107.63,107.64,77782.0,91.5397,91.5992,91.4802,91.4887,77782.0
2019-09-26 15:40:00,107.63,107.67,107.54,107.62,109339.0,91.4802,91.5142,91.4037,91.4717,109339.0
2019-09-26 15:50:00,107.61,107.63,107.31,107.44,310552.0,91.4632,91.4802,91.2082,91.3187,310552.0
2019-09-27 09:30:00,107.9,108.52,107.51,108.06,189511.0,91.7097,92.2367,91.3782,91.8457,189511.0
2019-09-27 09:40:00,108.01,108.05,107.57,107.58,52108.0,91.8032,91.8372,91.4292,91.4377,52108.0
2019-09-27 09:50:00,107.61,107.76,107.41,107.66,54518.0,91.4632,91.5907,91.2932,91.5057,54518.0
2019-09-27 10:00:00,107.71,107.76,107.47,107.6,42718.0,91.5482,91.5907,91.3442,91.4547,42718.0
2019-09-27 10:10:00,107.56,107.61,107.19,107.2,49067.0,91.4207,91.4632,91.1062,91.1147,49067.0
2019-09-27 10:20:00,107.19,107.45,107.17,107.41,38035.0,91.1062,91.3272,91.0892,91.2932,38035.0
2019-09-27 10:30:00,107.42,107.5,107.2,107.39,28987.0,91.3017,91.3697,91.1147,91.2762,28987.0
2019-09-27 10:40:00,107.4,107.88,107.39,107.78,36279.0,91.2847,91.6927,91.2762,91.6077,36279.0
2019-09-27 10:50:00,107.78,107.82,107.65,107.78,28317.0,91.6077,91.6417,91.4972,91.6077,28317.0
2019-09-27 11:00:00,107.78,107.81,107.64,107.7,32548.0,91.6077,91.6332,91.4887,91.5397,32548.0
2019-09-27 11:10:00,107.72,107.74,107.63,107.64,39977.0,91.5567,91.5737,91.4802,91.4887,39977.0
2019-09-27 11:20:00,107.66,107.71,107.54,107.54,20385.0,91.5057,91.5482,91.4037,91.4037,20385.0
2019-09-27 11:30:00,107.56,107.57,106.98,107.17,46127.0,91.4207,91.4292,90.9277,91.0892,46127.0
2019-09-27 11:40:00,107.19,107.38,107.1,107.25,28085.0,91.1062,91.2677,91.0297,91.1572,28085.0
2019-09-27 11:50:00,107.23,107.45,107.17,107.26,32322.0,91.1402,91.3272,91.0892,91.1657,32322.0
2019-09-27 12:00:00,107.22,107.29,107.08,107.22,24543.0,91.1317,91.1912,91.0127,91.1317,24543.0
2019-09-27 12:10:00,107.16,107.3,107.09,107.13,17624.0,91.0807,91.1997,91.0212,91.0552,17624.0
2019-09-27 12:20:00,107.11,107.19,107.05,107.09,30569.0,91.0382,91.1062,90.9872,91.0212,30569.0
2019-09-27 12:30:00,107.05,107.09,106.97,107.06,23982.0,90.9872,91.0212,90.9192,90.9957,23982.0
2019-09-27 12:40:00,107.07,107.09,106.85,106.88,22179.0,91.0042,91.0212,90.8173,90.8428,22179.0
2019-09-27 12:50:00,106.87,106.95,106.75,106.8,28666.0,90.8343,90.9022,90.7323,90.7748,28666.0
2019-09-27 13:00:00,106.76,107.02,106.73,107.0,56015.0,90.7408,90.9617,90.7153,90.9447,56015.0
2019-09-27 13:10:00,106.99,107.0,106.87,106.93,43986.0,90.9362,90.9447,90.8343,90.8852,43986.0
2019-09-27 13:20:00,106.95,107.0,106.82,106.95,70360.0,90.9022,90.9447,90.7918,90.9022,70360.0
2019-09-27 13:30:00,106.95,106.98,106.85,106.92,22517.0,90.9022,90.9277,90.8173,90.8767,22517.0
2019-09-27 13:40:00,106.93,107.08,106.92,107.05,31314.0,90.8852,91.0127,90.8767,90.9872,31314.0
2019-09-27 13:50:00,107.05,107.27,106.97,107.19,59665.0,90.9872,91.1742,90.9192,91.1062,59665.0
2019-09-27 14:00:00,107.18,107.19,106.91,106.96,44201.0,91.0977,91.1062,90.8682,90.9107,44201.0
2019-09-27 14:10:00,106.96,106.98,106.76,106.76,26507.0,90.9107,90.9277,90.7408,90.7408,26507.0
2019-09-27 14:20:00,106.79,106.9,106.73,106.84,93130.0,90.7663,90.8598,90.7153,90.8088,93130.0
2019-09-27 14:30:00,106.84,106.91,106.71,106.72,38031.0,90.8088,90.8682,90.6983,90.7068,38031.0
2019-09-27 14:40:00,106.72,106.8,106.63,106.64,23264.0,90.7068,90.7748,90.6303,90.6388,23264.0
2019-09-27 14:50:00,106.63,106.68,106.5,106.65,39940.0,90.6303,90.6728,90.5198,90.6473,39940.0
2019-09-27 15:00:00,106.68,106.84,106.67,106.72,39147.0,90.6728,90.8088,90.6643,90.7068,39147.0
2019-09-27 15:10:00,106.73,106.91,106.7,106.84,35223.0,90.7153,90.8682,90.6898,90.8088,35223.0
2019-09-27 15:20:00,106.81,106.92,106.69,106.69,37926.0,90.7833,90.8767,90.6813,90.6813,37926.0
2019-09-27 15:30:00,106.67,106.9,106.65,106.89,74321.0,90.6643,90.8598,90.6473,90.8513,74321.0
2019-09-27 15:40:00,106.88,107.11,106.88,107.09,87499.0,90.8428,91.0382,90.8428,91.0212,87499.0
2019-09-27 15:50:00,107.1,107.34,107.09,107.28,265183.0,91.0297,91.2337,91.0212,91.1827,265183.0
2019-09-30 09:30:00,107.61,108.34,107.46,107.77,138909.0,91.4632,92.0837,91.3357,91.5992,138909.0
2019-09-30 09:40:00,107.72,108.01,107.7,108.01,33206.0,91.5567,91.8032,91.5397,91.8032,33206.0
2019-09-30 09:50:00,108.06,108.27,108.02,108.17,56303.0,91.8457,92.0242,91.8117,91.9392,56303.0
2019-09-30 10:00:00,108.18,108.27,107.93,107.96,67120.0,91.9477,92.0242,91.7352,91.7607,67120.0
2019-09-30 10:10:00,107.95,108.11,107.78,107.87,70363.0,91.7522,91.8882,91.6077,91.6842,70363.0
2019-09-30 10:20:00,107.87,107.88,107.53,107.6,46912.0,91.6842,91.6927,91.3952,91.4547,46912.0
2019-09-30 10:30:00,107.59,107.84,107.59,107.79,31399.0,91.4462,91.6587,91.4462,91.6162,31399.0
2019-09-30 10:40:00,107.79,107.93,107.72,107.79,42815.0,91.6162,91.7352,91.5567,91.6162,42815.0
2019-09-30 10:50:00,107.79,108.11,107.79,107.96,55855.0,91.6162,91.8882,91.6162,91.7607,55855.0
2019-09-30 11:00:00,107.98,108.12,107.85,107.88,62025.0,91.7777,91.8967,91.6672,91.6927,62025.0
2019-09-30 11:10:00,107.87,107.99,107.84,107.98,49485.0,91.6842,91.7862,91.6587,91.7777,49485.0
2019-09-30 11:20:00,107.98,108.34,107.98,108.33,44002.0,91.7777,92.0837,91.7777,92.0752,44002.0
2019-09-30 11:30:00,108.34,108.46,108.28,108.42,57565.0,92.0837,92.1857,92.0327,92.1517,57565.0
2019-09-30 11:40:00,108.42,108.64,108.41,108.45,172571.0,92.1517,92.3387,92.1432,92.1772,172571.0
2019-09-30 11:50:00,108.46,108.62,108.44,108.6,27507.0,92.1857,92.3217,92.1687,92.3047,27507.0
2019-09-30 12:00:00,108.6,108.69,108.55,108.68,31029.0,92.3047,92.3812,92.2622,92.3727,31029.0
2019-09-30 12:10:00,108.68,108.83,108.67,108.79,34115.0,92.3727,92.5002,92.3642,92.4662,34115.0
2019-09-30 12:20:00,108.8,108.86,108.75,108.81,36189.0,92.4747,92.5257,92.4322,92.4832,36189.0
2019-09-30 12:30:00,108.81,108.82,108.59,108.67,33289.0,92.4832,92.4917,92.2962,92.3642,33289.0
2019-09-30 12:40:00,108.68,108.71,108.52,108.52,28677.0,92.3727,92.3982,92.2367,92.2367,28677.0
2019-09-30 12:50:00,108.53,108.57,108.48,108.57,17672.0,92.2452,92.2792,92.2027,92.2792,17672.0
2019-09-30 13:00:00,108.59,108.65,108.56,108.63,20774.0,92.2962,92.3472,92.2707,92.3302,20774.0
2019-09-30 13:10:00,108.64,108.78,108.64,108.72,36745.0,92.3387,92.4577,92.3387,92.4067,36745.0
2019-09-30 13:20:00,108.73,108.82,108.69,108.71,22585.0,92.4152,92.4917,92.3812,92.3982,22585.0
2019-09-30 13:30:00,108.71,108.93,108.7,108.9,59964.0,92.3982,92.5852,92.3897,92.5597,59964.0
2019-09-30 13:40:00,108.9,109.04,108.89,109.01,46277.0,92.5597,92.6786,92.5512,92.6531,46277.0
2019-09-30 13:50:00,109.01,109.06,108.97,108.98,27536.0,92.6531,92.6956,92.6191,92.6276,27536.0
2019-09-30 14:00:00,108.99,109.01,108.79,108.82,32275.0,92.6361,92.6531,92.4662,92.4917,32275.0
2019-09-30 14:10:00,108.81,108.85,108.71,108.84,27971.0,92.4832,92.5172,92.3982,92.5087,27971.0
2019-09-30 14:20:00,108.83,108.87,108.78,108.81,29779.0,92.5002,92.5342,92.4577,92.4832,29779.0
2019-09-30 14:30:00,108.8,108.82,108.69,108.69,26921.0,92.4747,92.4917,92.3812,92.3812,26921.0
2019-09-30 14:40:00,108.69,108.81,108.68,108.75,42691.0,92.3812,92.4832,92.3727,92.4322,42691.0
2019-09-30 14:50:00,108.75,108.79,108.69,108.69,34667.0,92.4322,92.4662,92.3812,92.3812,34667.0
2019-09-30 15:00:00,108.7,108.7,108.58,108.63,43301.0,92.3897,92.3897,92.2877,92.3302,43301.0
2019-09-30 15:10:00,108.64,108.74,108.6,108.71,42903.0,92.3387,92.4237,92.3047,92.3982,42903.0
2019-09-30 15:20:00,108.71,108.74,108.64,108.68,44465.0,92.3982,92.4237,92.3387,92.3727,44465.0
2019-09-30 15:30:00,108.67,108.67,108.49,108.6,70231.0,92.3642,92.3642,92.2112,92.3047,70231.0
2019-09-30 15:40:00,108.61,108.76,108.58,108.66,118777.0,92.3132,92.4407,92.2877,92.3557,118777.0
2019-09-30 15:50:00,108.64,108.76,108.55,108.59,334551.0,92.3387,92.4407,92.2622,92.2962,334551.0
2019-10-01 09:30:00,108.84,109.48,108.68,109.45,143762.0,92.5087,93.0526,92.3727,93.0271,143762.0
2019-10-01 09:40:00,109.46,109.49,109.29,109.34,65123.0,93.0356,93.0611,92.8911,92.9336,65123.0
2019-10-01 09:50:00,109.34,109.7,109.24,109.45,92085.0,92.9336,93.2396,92.8486,93.0271,92085.0
2019-10-01 10:00:00,109.47,109.47,108.82,108.84,60067.0,93.0441,93.0441,92.4917,92.5087,60067.0
2019-10-01 10:10:00,108.87,109.08,108.83,108.93,56776.0,92.5342,92.7126,92.5002,92.5852,56776.0
2019-10-01 10:20:00,108.92,108.92,108.55,108.84,67496.0,92.5767,92.5767,92.2622,92.5087,67496.0
2019-10-01 10:30:00,108.83,109.14,108.83,109.13,41521.0,92.5002,92.7636,92.5002,92.7551,41521.0
2019-10-01 10:40:00,109.15,109.22,108.84,108.86,112300.0,92.7721,92.8316,92.5087,92.5257,112300.0
2019-10-01 10:50:00,108.85,108.86,108.57,108.6,96494.0,92.5172,92.5257,92.2792,92.3047,96494.0
2019-10-01 11:00:00,108.55,108.58,108.31,108.55,72216.0,92.2622,92.2877,92.0582,92.2622,72216.0
2019-10-01 11:10:00,108.55,108.56,108.31,108.38,54813.0,92.2622,92.2707,92.0582,92.1177,54813.0
2019-10-01 11:20:00,108.4,108.75,108.37,108.66,58940.0,92.1347,92.4322,92.1092,92.3557,58940.0
2019-10-01 11:30:00,108.66,108.66,108.42,108.46,49122.0,92.3557,92.3557,92.1517,92.1857,49122.0
2019-10-01 11:40:00,108.45,108.48,108.32,108.38,44147.0,92.1772,92.2027,92.0667,92.1177,44147.0
2019-10-01 11:50:00,108.37,108.48,108.34,108.46,32444.0,92.1092,92.2027,92.0837,92.1857,32444.0
2019-10-01 12:00:00,108.45,108.46,108.23,108.27,63110.0,92.1772,92.1857,91.9902,92.0242,63110.0
2019-10-01 12:10:00,108.26,108.36,108.15,108.21,72440.0,92.0157,92.1007,91.9222,91.9732,72440.0
2019-10-01 12:20:00,108.23,108.42,108.2,108.32,48048.0,91.9902,92.1517,91.9647,92.0667,48048.0
2019-10-01 12:30:00,108.32,108.41,108.25,108.36,48558.0,92.0667,92.1432,92.0072,92.1007,48558.0
2019-10-01 12:40:00,108.34,108.48,108.33,108.38,31271.0,92.0837,92.2027,92.0752,92.1177,31271.0
2019-10-01 12:50:00,108.4,108.42,108.23,108.24,52356.0,92.1347,92.1517,91.9902,91.9987,52356.0
2019-10-01 13:00:00,108.24,108.26,108.11,108.17,54056.0,91.9987,92.0157,91.8882,91.9392,54056.0
2019-10-01 13:10:00,108.16,108.18,108.06,108.13,28492.0,91.9307,91.9477,91.8457,91.9052,28492.0
2019-10-01 13:20:00,108.14,108.25,108.11,108.17,44454.0,91.9137,92.0072,91.8882,91.9392,44454.0
2019-10-01 13:30:00,108.18,108.22,108.05,108.17,42114.0,91.9477,91.9817,91.8372,91.9392,42114.0
2019-10-01 13:40:00,108.17,108.25,108.14,108.24,32244.0,91.9392,92.0072,91.9137,91.9987,32244.0
2019-10-01 13:50:00,108.25,108.32,108.24,108.28,33136.0,92.0072,92.0667,91.9987,92.0327,33136.0
2019-10-01 14:00:00,108.27,108.41,108.25,108.26,47419.0,92.0242,92.1432,92.0072,92.0157,47419.0
2019-10-01 14:10:00,108.28,108.35,108.21,108.26,56196.0,92.0327,92.0922,91.9732,92.0157,56196.0
2019-10-01 14:20:00,108.26,108.33,108.11,108.15,37929.0,92.0157,92.0752,91.8882,91.9222,37929.0
2019-10-01 14:30:00,108.12,108.32,108.11,108.32,42499.0,91.8967,92.0667,91.8882,92.0667,42499.0
2019-10-01 14:40:00,108.32,108.35,108.23,108.29,61896.0,92.0667,92.0922,91.9902,92.0412,61896.0
2019-10-01 14:50:00,108.29,108.4,108.27,108.39,39126.0,92.0412,92.1347,92.0242,92.1262,39126.0
2019-10-01 15:00:00,108.38,108.43,108.27,108.41,36599.0,92.1177,92.1602,92.0242,92.1432,36599.0
2019-10-01 15:10:00,108.41,108.41,108.16,108.37,52819.0,92.1432,92.1432,91.9307,92.1092,52819.0
2019-10-01 15:20:00,108.37,108.57,108.36,108.55,73470.0,92.1092,92.2792,92.1007,92.2622,73470.0
2019-10-01 15:30:00,108.53,108.53,108.32,108.34,92827.0,92.2452,92.2452,92.0667,92.0837,92827.0
2019-10-01 15:40:00,108.34,108.35,108.19,108.24,79163.0,92.0837,92.0922,91.9562,91.9987,79163.0
2019-10-01 15:50:00,108.24,108.36,108.15,108.21,193759.0,91.9987,92.1007,91.9222,91.9732,193759.0
2019-10-02 09:30:00,108.12,108.45,107.65,107.66,162876.0,91.8967,92.1772,91.4972,91.5057,162876.0
2019-10-02 09:40:00,107.66,107.97,107.23,107.23,86373.0,91.5057,91.7692,91.1402,91.1402,86373.0
2019-10-02 09:50:00,107.27,107.28,106.71,106.74,82934.0,91.1742,91.1827,90.6983,90.7238,82934.0
2019-10-02 10:00:00,106.73,106.73,106.33,106.42,104882.0,90.7153,90.7153,90.3753,90.4518,104882.0
2019-10-02 10:10:00,106.42,106.5,106.31,106.37,79237.0,90.4518,90.5198,90.3583,90.4093,79237.0
2019-10-02 10:20:00,106.35,106.4,106.03,106.28,74923.0,90.3923,90.4348,90.1203,90.3328,74923.0
2019-10-02 10:30:00,106.29,106.31,105.78,105.82,113211.0,90.3413,90.3583,89.9078,89.9418,113211.0
2019-10-02 10:40:00,105.81,106.1,105.73,106.0,72967.0,89.9333,90.1798,89.8653,90.0948,72967.0
2019-10-02 10:50:00,106.0,106.19,105.94,106.01,102139.0,90.0948,90.2563,90.0438,90.1033,102139.0
2019-10-02 11:00:00,105.99,106.12,105.99,106.06,62053.0,90.0863,90.1968,90.0863,90.1458,62053.0
2019-10-02 11:10:00,106.06,106.11,105.8,105.96,62167.0,90.1458,90.1883,89.9248,90.0608,62167.0
2019-10-02 11:20:00,105.96,106.1,105.82,105.86,59033.0,90.0608,90.1798,89.9418,89.9758,59033.0
2019-10-02 11:30:00,105.85,106.04,105.69,106.04,85253.0,89.9673,90.1288,89.8313,90.1288,85253.0
2019-10-02 11:40:00,106.02,106.08,105.84,105.87,69872.0,90.1118,90.1628,89.9588,89.9843,69872.0
2019-10-02 11:50:00,105.85,106.12,105.85,106.03,76929.0,89.9673,90.1968,89.9673,90.1203,76929.0
2019-10-02 12:00:00,106.02,106.03,105.89,105.94,31811.0,90.1118,90.1203,90.0013,90.0438,31811.0
2019-10-02 12:10:00,105.94,105.99,105.59,105.63,50494.0,90.0438,90.0863,89.7463,89.7803,50494.0
2019-10-02 12:20:00,105.66,105.75,105.62,105.73,40243.0,89.8058,89.8823,89.7718,89.8653,40243.0
2019-10-02 12:30:00,105.74,105.75,105.64,105.65,38181.0,89.8738,89.8823,89.7888,89.7973,38181.0
2019-10-02 12:40:00,105.65,105.66,105.38,105.4,37710.0,89.7973,89.8058,89.5678,89.5848,37710.0
2019-10-02 12:50:00,105.39,105.46,105.24,105.37,30488.0,89.5763,89.6358,89.4488,89.5593,30488.0
2019-10-02 13:00:00,105.37,105.43,105.28,105.42,30806.0,89.5593,89.6103,89.4828,89.6018,30806.0
2019-10-02 13:10:00,105.41,105.59,105.38,105.4,40817.0,89.5933,89.7463,89.5678,89.5848,40817.0
2019-10-02 13:20:00,105.38,105.54,105.31,105.51,42407.0,89.5678,89.7038,89.5083,89.6783,42407.0
2019-10-02 13:30:00,105.51,105.55,105.4,105.48,45424.0,89.6783,89.7123,89.5848,89.6528,45424.0
2019-10-02 13:40:00,105.48,105.54,105.27,105.29,41025.0,89.6528,89.7038,89.4743,89.4913,41025.0
2019-10-02 13:50:00,105.3,105.43,105.27,105.38,51180.0,89.4998,89.6103,89.4743,89.5678,51180.0
2019-10-02 14:00:00,105.38,105.51,105.28,105.4,66072.0,89.5678,89.6783,89.4828,89.5848,66072.0
2019-10-02 14:10:00,105.41,105.64,105.41,105.59,37832.0,89.5933,89.7888,89.5933,89.7463,37832.0
2019-10-02 14:20:00,105.59,105.65,105.5,105.55,31624.0,89.7463,89.7973,89.6698,89.7123,31624.0
2019-10-02 14:30:00,105.55,105.68,105.46,105.67,44175.0,89.7123,89.8228,89.6358,89.8143,44175.0
2019-10-02 14:40:00,105.68,105.95,105.64,105.89,50700.0,89.8228,90.0523,89.7888,90.0013,50700.0
2019-10-02 14:50:00,105.88,106.12,105.85,106.12,52227.0,89.9928,90.1968,89.9673,90.1968,52227.0
2019-10-02 15:00:00,106.13,106.16,105.87,105.94,51133.0,90.2053,90.2308,89.9843,90.0438,51133.0
2019-10-02 15:10:00,105.94,106.16,105.94,106.07,55817.0,90.0438,90.2308,90.0438,90.1543,55817.0
2019-10-02 15:20:00,106.07,106.19,106.0,106.01,53357.0,90.1543,90.2563,90.0948,90.1033,53357.0
2019-10-02 15:30:00,106.0,106.18,105.94,106.16,104079.0,90.0948,90.2478,90.0438,90.2308,104079.0
2019-10-02 15:40:00,106.17,106.23,105.99,106.0,112925.0,90.2393,90.2903,90.0863,90.0948,112925.0
2019-10-02 15:50:00,105.99,106.02,105.84,106.01,314121.0,90.0863,90.1118,89.9588,90.1033,314121.0
2019-10-03 09:30:00,105.87,106.35,105.59,106.28,79844.0,89.9843,90.3923,89.7463,90.3328,79844.0
2019-10-03 09:40:00,106.21,106.5,106.12,106.25,41934.0,90.2733,90.5198,90.1968,90.3073,41934.0
2019-10-03 09:50:00,106.23,106.49,106.23,106.39,110036.0,90.2903,90.5113,90.2903,90.4263,110036.0
2019-10-03 10:00:00,106.36,106.36,105.2,105.33,83080.0,90.4008,90.4008,89.4148,89.5253,83080.0
2019-10-03 10:10:00,105.37,105.68,105.22,105.58,47002.0,89.5593,89.8228,89.4318,89.7378,47002.0
2019-10-03 10:20:00,105.61,106.31,105.61,106.29,75704.0,89.7633,90.3583,89.7633,90.3413,75704.0
2019-10-03 10:30:00,106.3,106.4,106.1,106.22,33015.0,90.3498,90.4348,90.1798,90.2818,33015.0
2019-10-03 10:40:00,106.21,106.39,106.1,106.13,34518.0,90.2733,90.4263,90.1798,90.2053,34518.0
2019-10-03 10:50:00,106.15,106.42,106.11,106.4,47129.0,90.2223,90.4518,90.1883,90.4348,47129.0
2019-10-03 11:00:00,106.39,106.9,106.33,106.83,73289.0,90.4263,90.8598,90.3753,90.8003,73289.0
2019-10-03 11:10:00,106.82,107.11,106.7,107.02,47856.0,90.7918,91.0382,90.6898,90.9617,47856.0
2019-10-03 11:20:00,106.99,107.08,106.82,106.87,91710.0,90.9362,91.0127,90.7918,90.8343,91710.0
2019-10-03 11:30:00,106.88,106.92,106.73,106.79,26229.0,90.8428,90.8767,90.7153,90.7663,26229.0
2019-10-03 11:40:00,106.82,107.0,106.78,106.97,59648.0,90.7918,90.9447,90.7578,90.9192,59648.0
2019-10-03 11:50:00,106.98,107.01,106.78,106.82,43305.0,90.9277,90.9532,90.7578,90.7918,43305.0
2019-10-03 12:00:00,106.83,106.93,106.74,106.77,25243.0,90.8003,90.8852,90.7238,90.7493,25243.0
2019-10-03 12:10:00,106.79,106.84,106.55,106.56,25596.0,90.7663,90.8088,90.5623,90.5708,25596.0
2019-10-03 12:20:00,106.55,106.79,106.53,106.74,28497.0,90.5623,90.7663,90.5453,90.7238,28497.0
2019-10-03 12:30:00,106.71,106.85,106.69,106.85,22164.0,90.6983,90.8173,90.6813,90.8173,22164.0
2019-10-03 12:40:00,106.86,107.0,106.85,106.93,21270.0,90.8258,90.9447,90.8173,90.8852,21270.0
2019-10-03 12:50:00,106.94,107.08,106.82,107.06,24438.0,90.8937,91.0127,90.7918,90.9957,24438.0
2019-10-03 13:00:00,107.06,107.08,106.83,106.84,23455.0,90.9957,91.0127,90.8003,90.8088,23455.0
2019-10-03 13:10:00,106.84,106.97,106.82,106.88,33724.0,90.8088,90.9192,90.7918,90.8428,33724.0
2019-10-03 13:20:00,106.86,106.97,106.84,106.85,20524.0,90.8258,90.9192,90.8088,90.8173,20524.0
2019-10-03 13:30:00,106.86,106.91,106.78,106.81,36500.0,90.8258,90.8682,90.7578,90.7833,36500.0
2019-10-03 13:40:00,106.84,107.11,106.84,107.08,34840.0,90.8088,91.0382,90.8088,91.0127,34840.0
2019-10-03 13:50:00,107.09,107.25,107.03,107.25,39386.0,91.0212,91.1572,90.9702,91.1572,39386.0
2019-10-03 14:00:00,107.24,107.26,107.11,107.12,30755.0,91.1487,91.1657,91.0382,91.0467,30755.0
2019-10-03 14:10:00,107.13,107.16,107.04,107.1,25468.0,91.0552,91.0807,90.9787,91.0297,25468.0
2019-10-03 14:20:00,107.09,107.23,107.08,107.23,54948.0,91.0212,91.1402,91.0127,91.1402,54948.0
2019-10-03 14:30:00,107.23,107.23,106.93,106.94,44163.0,91.1402,91.1402,90.8852,90.8937,44163.0
2019-10-03 14:40:00,106.92,106.96,106.85,106.93,52512.0,90.8767,90.9107,90.8173,90.8852,52512.0
2019-10-03 14:50:00,106.93,106.95,106.82,106.85,42427.0,90.8852,90.9022,90.7918,90.8173,42427.0
2019-10-03 15:00:00,106.86,106.88,106.74,106.8,44867.0,90.8258,90.8428,90.7238,90.7748,44867.0
2019-10-03 15:10:00,106.8,106.84,106.62,106.67,49310.0,90.7748,90.8088,90.6218,90.6643,49310.0
2019-10-03 15:20:00,106.69,106.77,106.61,106.7,61573.0,90.6813,90.7493,90.6133,90.6898,61573.0
2019-10-03 15:30:00,106.7,106.73,106.64,106.66,79037.0,90.6898,90.7153,90.6388,90.6558,79037.0
2019-10-03 15:40:00,106.66,106.81,106.6,106.61,92088.0,90.6558,90.7833,90.6048,90.6133,92088.0
2019-10-03 15:50:00,106.61,106.99,106.54,106.96,201134.0,90.6133,90.9362,90.5538,90.9107,201134.0
2019-10-04 09:30:00,107.54,107.93,107.38,107.75,84654.0,91.4037,91.7352,91.2677,91.5822,84654.0
2019-10-04 09:40:00,107.77,107.87,107.53,107.75,29149.0,91.5992,91.6842,91.3952,91.5822,29149.0
2019-10-04 09:50:00,107.75,107.92,107.7,107.9,40191.0,91.5822,91.7267,91.5397,91.7097,40191.0
2019-10-04 10:00:00,107.91,108.32,107.87,108.23,38773.0,91.7182,92.0667,91.6842,91.9902,38773.0
2019-10-04 10:10:00,108.23,108.47,108.16,108.42,49560.0,91.9902,92.1942,91.9307,92.1517,49560.0
2019-10-04 10:20:00,108.43,108.47,108.2,108.21,22789.0,92.1602,92.1942,91.9647,91.9732,22789.0
2019-10-04 10:30:00,108.2,108.22,107.87,107.9,34924.0,91.9647,91.9817,91.6842,91.7097,34924.0
2019-10-04 10:40:00,107.88,108.04,107.82,108.04,29556.0,91.6927,91.8287,91.6417,91.8287,29556.0
2019-10-04 10:50:00,108.08,108.16,107.99,108.0,15192.0,91.8627,91.9307,91.7862,91.7947,15192.0
2019-10-04 11:00:00,108.0,108.3,107.92,108.3,40636.0,91.7947,92.0497,91.7267,92.0497,40636.0
2019-10-04 11:10:00,108.28,108.35,108.17,108.21,58428.0,92.0327,92.0922,91.9392,91.9732,58428.0
2019-10-04 11:20:00,108.24,108.31,108.15,108.2,33317.0,91.9987,92.0582,91.9222,91.9647,33317.0
2019-10-04 11:30:00,108.2,108.5,108.2,108.5,34739.0,91.9647,92.2197,91.9647,92.2197,34739.0
2019-10-04 11:40:00,108.51,108.65,108.47,108.49,38331.0,92.2282,92.3472,92.1942,92.2112,38331.0
2019-10-04 11:50:00,108.49,108.59,108.45,108.46,38970.0,92.2112,92.2962,92.1772,92.1857,38970.0
2019-10-04 12:00:00,108.45,108.52,108.41,108.48,24323.0,92.1772,92.2367,92.1432,92.2027,24323.0
2019-10-04 12:10:00,108.48,108.49,108.26,108.28,32538.0,92.2027,92.2112,92.0157,92.0327,32538.0
2019-10-04 12:20:00,108.27,108.44,108.26,108.32,59792.0,92.0242,92.1687,92.0157,92.0667,59792.0
2019-10-04 12:30:00,108.32,108.38,108.26,108.34,66216.0,92.0667,92.1177,92.0157,92.0837,66216.0
2019-10-04 12:40:00,108.33,108.39,108.18,108.25,37187.0,92.0752,92.1262,91.9477,92.0072,37187.0
2019-10-04 12:50:00,108.25,108.3,108.18,108.18,34908.0,92.0072,92.0497,91.9477,91.9477,34908.0
2019-10-04 13:00:00,108.17,108.29,108.15,108.15,23198.0,91.9392,92.0412,91.9222,91.9222,23198.0
2019-10-04 13:10:00,108.16,108.2,108.11,108.18,17980.0,91.9307,91.9647,91.8882,91.9477,17980.0
2019-10-04 13:20:00,108.19,108.3,108.16,108.3,17246.0,91.9562,92.0497,91.9307,92.0497,17246.0
2019-10-04 13:30:00,108.31,108.4,108.3,108.3,140150.0,92.0582,92.1347,92.0497,92.0497,140150.0
2019-10-04 13:40:00,108.29,108.4,108.26,108.37,48483.0,92.0412,92.1347,92.0157,92.1092,48483.0
2019-10-04 13:50:00,108.38,108.48,108.32,108.43,27054.0,92.1177,92.2027,92.0667,92.1602,27054.0
2019-10-04 14:00:00,108.44,108.46,108.31,108.38,41206.0,92.1687,92.1857,92.0582,92.1177,41206.0
2019-10-04 14:10:00,108.37,108.44,108.24,108.24,72228.0,92.1092,92.1687,91.9987,91.9987,72228.0
2019-10-04 14:20:00,108.24,108.3,108.13,108.24,116116.0,91.9987,92.0497,91.9052,91.9987,116116.0
2019-10-04 14:30:00,108.23,108.26,108.09,108.18,246579.0,91.9902,92.0157,91.8712,91.9477,246579.0
2019-10-04 14:40:00,108.16,108.32,108.16,108.27,23786.0,91.9307,92.0667,91.9307,92.0242,23786.0
2019-10-04 14:50:00,108.26,108.28,108.18,108.2,29912.0,92.0157,92.0327,91.9477,91.9647,29912.0
2019-10-04 15:00:00,108.21,108.22,108.08,108.21,135360.0,91.9732,91.9817,91.8627,91.9732,135360.0
2019-10-04 15:10:00,108.2,108.23,108.15,108.22,44009.0,91.9647,91.9902,91.9222,91.9817,44009.0
2019-10-04 15:20:00,108.23,108.29,108.17,108.23,41396.0,91.9902,92.0412,91.9392,91.9902,41396.0
2019-10-04 15:30:00,108.23,108.46,108.23,108.39,63581.0,91.9902,92.1857,91.9902,92.1262,63581.0
2019-10-04 15:40:00,108.38,108.55,108.36,108.51,78855.0,92.1177,92.2622,92.1007,92.2282,78855.0
2019-10-04 15:50:00,108.51,108.63,108.39,108.55,258583.0,92.2282,92.3302,92.1262,92.2622,258583.0
2019-10-07 09:30:00,107.92,108.36,107.9,107.95,139511.0,91.7267,92.1007,91.7097,91.7522,139511.0
2019-10-07 09:40:00,107.9,108.18,107.9,108.02,25890.0,91.7097,91.9477,91.7097,91.8117,25890.0
2019-10-07 09:50:00,108.01,108.02,107.54,107.6,128590.0,91.8032,91.8117,91.4037,91.4547,128590.0
2019-10-07 10:00:00,107.62,107.9,107.49,107.89,70825.0,91.4717,91.7097,91.3612,91.7012,70825.0
2019-10-07 10:10:00,107.91,107.92,107.41,107.42,52575.0,91.7182,91.7267,91.2932,91.3017,52575.0
2019-10-07 10:20:00,107.42,107.57,107.41,107.46,50391.0,91.3017,91.4292,91.2932,91.3357,50391.0
2019-10-07 10:30:00,107.45,107.48,107.18,107.2,69704.0,91.3272,91.3527,91.0977,91.1147,69704.0
2019-10-07 10:40:00,107.21,107.4,107.17,107.3,51116.0,91.1232,91.2847,91.0892,91.1997,51116.0
2019-10-07 10:50:00,107.31,107.41,107.26,107.28,52509.0,91.2082,91.2932,91.1657,91.1827,52509.0
2019-10-07 11:00:00,107.28,107.56,107.23,107.5,52178.0,91.1827,91.4207,91.1402,91.3697,52178.0
2019-10-07 11:10:00,107.49,107.62,107.44,107.56,38284.0,91.3612,91.4717,91.3187,91.4207,38284.0
2019-10-07 11:20:00,107.58,107.77,107.54,107.7,36874.0,91.4377,91.5992,91.4037,91.5397,36874.0
2019-10-07 11:30:00,107.68,107.9,107.68,107.87,34913.0,91.5227,91.7097,91.5227,91.6842,34913.0
2019-10-07 11:40:00,107.85,107.9,107.74,107.8,41966.0,91.6672,91.7097,91.5737,91.6247,41966.0
2019-10-07 11:50:00,107.79,107.96,107.72,107.85,46937.0,91.6162,91.7607,91.5567,91.6672,46937.0
2019-10-07 12:00:00,107.84,107.84,107.66,107.69,19247.0,91.6587,91.6587,91.5057,91.5312,19247.0
2019-10-07 12:10:00,107.7,107.72,107.59,107.61,53286.0,91.5397,91.5567,91.4462,91.4632,53286.0
2019-10-07 12:20:00,107.63,107.64,107.4,107.43,40979.0,91.4802,91.4887,91.2847,91.3102,40979.0
2019-10-07 12:30:00,107.43,107.6,107.4,107.59,18330.0,91.3102,91.4547,91.2847,91.4462,18330.0
2019-10-07 12:40:00,107.6,107.79,107.6,107.79,18249.0,91.4547,91.6162,91.4547,91.6162,18249.0
2019-10-07 12:50:00,107.8,107.82,107.74,107.77,26491.0,91.6247,91.6417,91.5737,91.5992,26491.0
2019-10-07 13:00:00,107.77,107.98,107.73,107.73,40551.0,91.5992,91.7777,91.5652,91.5652,40551.0
2019-10-07 13:10:00,107.74,107.78,107.65,107.76,38191.0,91.5737,91.6077,91.4972,91.5907,38191.0
2019-10-07 13:20:00,107.77,107.84,107.72,107.77,56288.0,91.5992,91.6587,91.5567,91.5992,56288.0
2019-10-07 13:30:00,107.77,108.08,107.73,107.92,89326.0,91.5992,91.8627,91.5652,91.7267,89326.0
2019-10-07 13:40:00,107.9,107.98,107.84,107.91,91637.0,91.7097,91.7777,91.6587,91.7182,91637.0
2019-10-07 13:50:00,107.91,108.03,107.87,108.0,47521.0,91.7182,91.8202,91.6842,91.7947,47521.0
2019-10-07 14:00:00,108.01,108.01,107.86,107.93,85669.0,91.8032,91.8032,91.6757,91.7352,85669.0
2019-10-07 14:10:00,107.94,107.94,107.74,107.76,59004.0,91.7437,91.7437,91.5737,91.5907,59004.0
2019-10-07 14:20:00,107.76,107.79,107.71,107.78,36151.0,91.5907,91.6162,91.5482,91.6077,36151.0
2019-10-07 14:30:00,107.78,107.81,107.64,107.73,52481.0,91.6077,91.6332,91.4887,91.5652,52481.0
2019-10-07 14:40:00,107.74,107.81,107.67,107.8,40706.0,91.5737,91.6332,91.5142,91.6247,40706.0
2019-10-07 14:50:00,107.79,107.81,107.62,107.76,96880.0,91.6162,91.6332,91.4717,91.5907,96880.0
2019-10-07 15:00:00,107.75,107.85,107.71,107.85,75682.0,91.5822,91.6672,91.5482,91.6672,75682.0
2019-10-07 15:10:00,107.84,107.86,107.71,107.82,89060.0,91.6587,91.6757,91.5482,91.6417,89060.0
2019-10-07 15:20:00,107.81,107.87,107.69,107.82,69022.0,91.6332,91.6842,91.5312,91.6417,69022.0
2019-10-07 15:30:00,107.83,107.84,107.68,107.73,80140.0,91.6502,91.6587,91.5227,91.5652,80140.0
2019-10-07 15:40:00,107.74,107.76,107.58,107.59,99225.0,91.5737,91.5907,91.4377,91.4462,99225.0
2019-10-07 15:50:00,107.59,107.62,107.27,107.27,422182.0,91.4462,91.4717,91.1742,91.1742,422182.0
2019-10-08 09:30:00,106.5,106.74,105.51,105.6,153216.0,90.5198,90.7238,89.6783,89.7548,153216.0
2019-10-08 09:40:00,105.62,105.91,105.45,105.78,135408.0,89.7718,90.0183,89.6273,89.9078,135408.0
2019-10-08 09:50:00,105.77,106.03,105.66,105.86,88392.0,89.8993,90.1203,89.8058,89.9758,88392.0
2019-10-08 10:00:00,105.86,105.98,105.53,105.64,120682.0,89.9758,90.0778,89.6953,89.7888,120682.0
2019-10-08 10:10:00,105.63,105.64,105.33,105.58,120104.0,89.7803,89.7888,89.5253,89.7378,120104.0
2019-10-08 10:20:00,105.6,105.7,105.48,105.52,88448.0,89.7548,89.8398,89.6528,89.6868,88448.0
2019-10-08 10:30:00,105.54,105.86,105.47,105.85,83741.0,89.7038,89.9758,89.6443,89.9673,83741.0
2019-10-08 10:40:00,105.83,105.85,105.71,105.77,75640.0,89.9503,89.9673,89.8483,89.8993,75640.0
2019-10-08 10:50:00,105.77,106.17,105.68,106.17,62305.0,89.8993,90.2393,89.8228,90.2393,62305.0
2019-10-08 11:00:00,106.18,106.23,105.92,105.93,52578.0,90.2478,90.2903,90.0268,90.0353,52578.0
2019-10-08 11:10:00,105.92,105.95,105.74,105.77,52683.0,90.0268,90.0523,89.8738,89.8993,52683.0
2019-10-08 11:20:00,105.77,105.77,105.51,105.52,52863.0,89.8993,89.8993,89.6783,89.6868,52863.0
2019-10-08 11:30:00,105.53,105.53,105.28,105.41,94335.0,89.6953,89.6953,89.4828,89.5933,94335.0
2019-10-08 11:40:00,105.41,105.43,105.2,105.25,80889.0,89.5933,89.6103,89.4148,89.4573,80889.0
2019-10-08 11:50:00,105.26,105.53,105.23,105.5,72211.0,89.4658,89.6953,89.4403,89.6698,72211.0
2019-10-08 12:00:00,105.5,105.58,105.41,105.52,61276.0,89.6698,89.7378,89.5933,89.6868,61276.0
2019-10-08 12:10:00,105.52,105.58,105.38,105.4,31310.0,89.6868,89.7378,89.5678,89.5848,31310.0
2019-10-08 12:20:00,105.41,105.57,105.41,105.51,29818.0,89.5933,89.7293,89.5933,89.6783,29818.0
2019-10-08 12:30:00,105.48,105.49,105.31,105.33,36380.0,89.6528,89.6613,89.5083,89.5253,36380.0
2019-10-08 12:40:00,105.35,105.65,105.29,105.55,48629.0,89.5423,89.7973,89.4913,89.7123,48629.0
2019-10-08 12:50:00,105.57,105.66,105.48,105.51,57667.0,89.7293,89.8058,89.6528,89.6783,57667.0
2019-10-08 13:00:00,105.5,105.53,105.33,105.33,39156.0,89.6698,89.6953,89.5253,89.5253,39156.0
2019-10-08 13:10:00,105.34,105.42,105.27,105.32,32571.0,89.5338,89.6018,89.4743,89.5168,32571.0
2019-10-08 13:20:00,105.33,105.5,105.32,105.38,34695.0,89.5253,89.6698,89.5168,89.5678,34695.0
2019-10-08 13:30:00,105.39,105.52,105.38,105.51,42211.0,89.5763,89.6868,89.5678,89.6783,42211.0
2019-10-08 13:40:00,105.5,105.73,105.5,105.72,64073.0,89.6698,89.8653,89.6698,89.8568,64073.0
2019-10-08 13:50:00,105.72,105.76,105.61,105.61,33096.0,89.8568,89.8908,89.7633,89.7633,33096.0
2019-10-08 14:00:00,105.61,105.67,105.46,105.62,54175.0,89.7633,89.8143,89.6358,89.7718,54175.0
2019-10-08 14:10:00,105.62,105.63,105.55,105.59,40852.0,89.7718,89.7803,89.7123,89.7463,40852.0
2019-10-08 14:20:00,105.6,105.72,105.52,105.71,54427.0,89.7548,89.8568,89.6868,89.8483,54427.0
2019-10-08 14:30:00,105.71,105.91,105.66,105.82,150877.0,89.8483,90.0183,89.8058,89.9418,150877.0
2019-10-08 14:40:00,105.82,106.01,105.72,105.95,165518.0,89.9418,90.1033,89.8568,90.0523,165518.0
2019-10-08 14:50:00,105.96,105.98,105.29,105.48,102304.0,90.0608,90.0778,89.4913,89.6528,102304.0
2019-10-08 15:00:00,105.5,105.7,105.49,105.6,58386.0,89.6698,89.8398,89.6613,89.7548,58386.0
2019-10-08 15:10:00,105.58,105.59,105.0,105.47,128240.0,89.7378,89.7463,89.2448,89.6443,128240.0
2019-10-08 15:20:00,105.48,105.65,105.45,105.49,70360.0,89.6528,89.7973,89.6273,89.6613,70360.0
2019-10-08 15:30:00,105.49,105.62,105.25,105.28,117118.0,89.6613,89.7718,89.4573,89.4828,117118.0
2019-10-08 15:40:00,105.29,105.36,105.12,105.17,135291.0,89.4913,89.5508,89.3468,89.3893,135291.0
2019-10-08 15:50:00,105.16,105.3,105.0,105.0,299102.0,89.3808,89.4998,89.2448,89.2448,299102.0
2019-10-09 09:30:00,105.8,106.3,105.45,105.67,127225.0,89.9248,90.3498,89.6273,89.8143,127225.0
2019-10-09 09:40:00,105.69,106.06,105.66,105.86,57821.0,89.8313,90.1458,89.8058,89.9758,57821.0
2019-10-09 09:50:00,105.86,105.91,105.67,105.87,36478.0,89.9758,90.0183,89.8143,89.9843,36478.0
2019-10-09 10:00:00,105.94,106.27,105.93,106.22,194753.0,90.0438,90.3243,90.0353,90.2818,194753.0
2019-10-09 10:10:00,106.21,106.39,106.12,106.37,50978.0,90.2733,90.4263,90.1968,90.4093,50978.0
2019-10-09 10:20:00,106.38,106.53,106.34,106.45,47970.0,90.4178,90.5453,90.3838,90.4773,47970.0
2019-10-09 10:30:00,106.48,106.63,106.41,106.46,47944.0,90.5028,90.6303,90.4433,90.4858,47944.0
2019-10-09 10:40:00,106.45,106.57,106.32,106.38,58283.0,90.4773,90.5793,90.3668,90.4178,58283.0
2019-10-09 10:50:00,106.39,106.47,106.27,106.38,41367.0,90.4263,90.4943,90.3243,90.4178,41367.0
2019-10-09 11:00:00,106.39,106.41,105.99,106.03,52038.0,90.4263,90.4433,90.0863,90.1203,52038.0
2019-10-09 11:10:00,106.03,106.08,105.89,106.05,62148.0,90.1203,90.1628,90.0013,90.1373,62148.0
2019-10-09 11:20:00,106.02,106.18,105.98,106.1,50184.0,90.1118,90.2478,90.0778,90.1798,50184.0
2019-10-09 11:30:00,106.11,106.27,106.11,106.26,30150.0,90.1883,90.3243,90.1883,90.3158,30150.0
2019-10-09 11:40:00,106.25,106.43,106.24,106.37,32060.0,90.3073,90.4603,90.2988,90.4093,32060.0
2019-10-09 11:50:00,106.37,106.43,106.3,106.32,30034.0,90.4093,90.4603,90.3498,90.3668,30034.0
2019-10-09 12:00:00,106.34,106.62,106.34,106.54,28870.0,90.3838,90.6218,90.3838,90.5538,28870.0
2019-10-09 12:10:00,106.54,106.66,106.53,106.58,17451.0,90.5538,90.6558,90.5453,90.5878,17451.0
2019-10-09 12:20:00,106.6,106.63,106.48,106.49,15867.0,90.6048,90.6303,90.5028,90.5113,15867.0
2019-10-09 12:30:00,106.5,106.75,106.49,106.72,54238.0,90.5198,90.7323,90.5113,90.7068,54238.0
2019-10-09 12:40:00,106.72,106.76,106.61,106.63,17488.0,90.7068,90.7408,90.6133,90.6303,17488.0
2019-10-09 12:50:00,106.63,106.66,106.51,106.66,29384.0,90.6303,90.6558,90.5283,90.6558,29384.0
2019-10-09 13:00:00,106.67,106.8,106.47,106.54,45012.0,90.6643,90.7748,90.4943,90.5538,45012.0
2019-10-09 13:10:00,106.52,106.54,106.44,106.5,33563.0,90.5368,90.5538,90.4688,90.5198,33563.0
2019-10-09 13:20:00,106.5,106.64,106.49,106.62,31168.0,90.5198,90.6388,90.5113,90.6218,31168.0
2019-10-09 13:30:00,106.62,106.66,106.57,106.61,17799.0,90.6218,90.6558,90.5793,90.6133,17799.0
2019-10-09 13:40:00,106.59,106.61,106.52,106.61,23600.0,90.5963,90.6133,90.5368,90.6133,23600.0
2019-10-09 13:50:00,106.6,106.73,106.6,106.69,33979.0,90.6048,90.7153,90.6048,90.6813,33979.0
2019-10-09 14:00:00,106.65,106.71,106.56,106.68,44636.0,90.6473,90.6983,90.5708,90.6728,44636.0
2019-10-09 14:10:00,106.72,106.77,106.66,106.74,40247.0,90.7068,90.7493,90.6558,90.7238,40247.0
2019-10-09 14:20:00,106.72,106.83,106.71,106.75,26496.0,90.7068,90.8003,90.6983,90.7323,26496.0
2019-10-09 14:30:00,106.76,106.79,106.7,106.71,26826.0,90.7408,90.7663,90.6898,90.6983,26826.0
2019-10-09 14:40:00,106.71,106.79,106.59,106.63,33964.0,90.6983,90.7663,90.5963,90.6303,33964.0
2019-10-09 14:50:00,106.63,106.79,106.59,106.78,33376.0,90.6303,90.7663,90.5963,90.7578,33376.0
2019-10-09 15:00:00,106.79,106.84,106.72,106.82,102818.0,90.7663,90.8088,90.7068,90.7918,102818.0
2019-10-09 15:10:00,106.82,106.86,106.78,106.83,36830.0,90.7918,90.8258,90.7578,90.8003,36830.0
2019-10-09 15:20:00,106.83,106.85,106.78,106.84,37660.0,90.8003,90.8173,90.7578,90.8088,37660.0
2019-10-09 15:30:00,106.84,107.02,106.81,107.01,78578.0,90.8088,90.9617,90.7833,90.9532,78578.0
2019-10-09 15:40:00,106.99,106.99,106.58,106.74,84987.0,90.9362,90.9362,90.5878,90.7238,84987.0
2019-10-09 15:50:00,106.74,106.89,106.66,106.73,202044.0,90.7238,90.8513,90.6558,90.7153,202044.0
2019-10-10 09:30:00,105.87,106.31,105.77,106.11,93135.0,89.9843,90.3583,89.8993,90.1883,93135.0
2019-10-10 09:40:00,106.1,106.3,105.87,106.3,207109.0,90.1798,90.3498,89.9843,90.3498,207109.0
2019-10-10 09:50:00,106.3,106.56,106.23,106.47,95016.0,90.3498,90.5708,90.2903,90.4943,95016.0
2019-10-10 10:00:00,106.51,106.67,106.26,106.67,128871.0,90.5283,90.6643,90.3158,90.6643,128871.0
2019-10-10 10:10:00,106.67,106.86,106.5,106.56,65229.0,90.6643,90.8258,90.5198,90.5708,65229.0
2019-10-10 10:20:00,106.56,106.88,106.55,106.88,29332.0,90.5708,90.8428,90.5623,90.8428,29332.0
2019-10-10 10:30:00,106.92,106.97,106.53,106.58,39137.0,90.8767,90.9192,90.5453,90.5878,39137.0
2019-10-10 10:40:00,106.59,106.77,106.5,106.62,21364.0,90.5963,90.7493,90.5198,90.6218,21364.0
2019-10-10 10:50:00,106.63,107.15,106.62,107.15,57365.0,90.6303,91.0722,90.6218,91.0722,57365.0
2019-10-10 11:00:00,107.17,107.46,107.15,107.43,53641.0,91.0892,91.3357,91.0722,91.3102,53641.0
2019-10-10 11:10:00,107.44,107.53,107.36,107.42,35079.0,91.3187,91.3952,91.2507,91.3017,35079.0
2019-10-10 11:20:00,107.41,107.43,107.28,107.39,21394.0,91.2932,91.3102,91.1827,91.2762,21394.0
2019-10-10 11:30:00,107.38,107.52,107.31,107.4,27033.0,91.2677,91.3867,91.2082,91.2847,27033.0
2019-10-10 11:40:00,107.4,107.55,107.37,107.53,28985.0,91.2847,91.4122,91.2592,91.3952,28985.0
2019-10-10 11:50:00,107.52,107.55,107.41,107.49,20234.0,91.3867,91.4122,91.2932,91.3612,20234.0
2019-10-10 12:00:00,107.47,107.56,107.44,107.48,19573.0,91.3442,91.4207,91.3187,91.3527,19573.0
2019-10-10 12:10:00,107.46,107.59,107.41,107.42,33138.0,91.3357,91.4462,91.2932,91.3017,33138.0
2019-10-10 12:20:00,107.4,107.4,107.18,107.28,20491.0,91.2847,91.2847,91.0977,91.1827,20491.0
2019-10-10 12:30:00,107.3,107.31,107.16,107.23,25337.0,91.1997,91.2082,91.0807,91.1402,25337.0
2019-10-10 12:40:00,107.22,107.34,107.2,107.33,9821.0,91.1317,91.2337,91.1147,91.2252,9821.0
2019-10-10 12:50:00,107.33,107.42,107.21,107.37,19592.0,91.2252,91.3017,91.1232,91.2592,19592.0
2019-10-10 13:00:00,107.38,107.45,107.36,107.41,22625.0,91.2677,91.3272,91.2507,91.2932,22625.0
2019-10-10 13:10:00,107.42,107.42,107.28,107.3,22093.0,91.3017,91.3017,91.1827,91.1997,22093.0
2019-10-10 13:20:00,107.29,107.5,107.28,107.4,23479.0,91.1912,91.3697,91.1827,91.2847,23479.0
2019-10-10 13:30:00,107.4,107.44,107.26,107.36,20590.0,91.2847,91.3187,91.1657,91.2507,20590.0
2019-10-10 13:40:00,107.37,107.45,107.36,107.45,25852.0,91.2592,91.3272,91.2507,91.3272,25852.0
2019-10-10 13:50:00,107.45,107.61,107.45,107.5,31344.0,91.3272,91.4632,91.3272,91.3697,31344.0
2019-10-10 14:00:00,107.48,107.52,106.99,107.11,49271.0,91.3527,91.3867,90.9362,91.0382,49271.0
2019-10-10 14:10:00,107.05,107.32,107.05,107.31,16120.0,90.9872,91.2167,90.9872,91.2082,16120.0
2019-10-10 14:20:00,107.3,107.33,107.17,107.26,17862.0,91.1997,91.2252,91.0892,91.1657,17862.0
2019-10-10 14:30:00,107.23,107.39,107.22,107.33,46334.0,91.1402,91.2762,91.1317,91.2252,46334.0
2019-10-10 14:40:00,107.31,107.31,107.14,107.23,22764.0,91.2082,91.2082,91.0637,91.1402,22764.0
2019-10-10 14:50:00,107.24,107.31,107.11,107.18,23621.0,91.1487,91.2082,91.0382,91.0977,23621.0
2019-10-10 15:00:00,107.18,107.3,107.17,107.26,39784.0,91.0977,91.1997,91.0892,91.1657,39784.0
2019-10-10 15:10:00,107.24,107.3,107.18,107.23,29130.0,91.1487,91.1997,91.0977,91.1402,29130.0
2019-10-10 15:20:00,107.25,107.36,107.2,107.34,39427.0,91.1572,91.2507,91.1147,91.2337,39427.0
2019-10-10 15:30:00,107.32,107.38,107.27,107.33,42252.0,91.2167,91.2677,91.1742,91.2252,42252.0
2019-10-10 15:40:00,107.32,107.46,107.25,107.46,54526.0,91.2167,91.3357,91.1572,91.3357,54526.0
2019-10-10 15:50:00,107.46,107.58,107.36,107.44,303892.0,91.3357,91.4377,91.2507,91.3187,303892.0
2019-10-11 09:30:00,108.52,108.73,108.1,108.17,122533.0,92.2367,92.4152,91.8797,91.9392,122533.0
2019-10-11 09:40:00,108.21,108.74,108.21,108.57,152944.0,91.9732,92.4237,91.9732,92.2792,152944.0
2019-10-11 09:50:00,108.57,108.61,108.28,108.36,52169.0,92.2792,92.3132,92.0327,92.1007,52169.0
2019-10-11 10:00:00,108.39,108.64,108.39,108.45,55430.0,92.1262,92.3387,92.1262,92.1772,55430.0
2019-10-11 10:10:00,108.44,108.46,108.34,108.41,71786.0,92.1687,92.1857,92.0837,92.1432,71786.0
2019-10-11 10:20:00,108.41,108.69,108.38,108.58,83419.0,92.1432,92.3812,92.1177,92.2877,83419.0
2019-10-11 10:30:00,108.59,108.59,108.46,108.48,36526.0,92.2962,92.2962,92.1857,92.2027,36526.0
2019-10-11 10:40:00,108.47,108.48,108.33,108.35,49492.0,92.1942,92.2027,92.0752,92.0922,49492.0
2019-10-11 10:50:00,108.33,108.43,108.31,108.4,59075.0,92.0752,92.1602,92.0582,92.1347,59075.0
2019-10-11 11:00:00,108.4,108.7,108.34,108.5,88623.0,92.1347,92.3897,92.0837,92.2197,88623.0
2019-10-11 11:10:00,108.5,108.64,108.48,108.54,45310.0,92.2197,92.3387,92.2027,92.2537,45310.0
2019-10-11 11:20:00,108.53,108.6,108.37,108.51,52192.0,92.2452,92.3047,92.1092,92.2282,52192.0
2019-10-11 11:30:00,108.51,108.71,108.48,108.54,36473.0,92.2282,92.3982,92.2027,92.2537,36473.0
2019-10-11 11:40:00,108.54,108.58,108.25,108.31,44844.0,92.2537,92.2877,92.0072,92.0582,44844.0
2019-10-11 11:50:00,108.3,108.31,108.12,108.18,34982.0,92.0497,92.0582,91.8967,91.9477,34982.0
2019-10-11 12:00:00,108.18,108.19,108.04,108.05,36406.0,91.9477,91.9562,91.8287,91.8372,36406.0
2019-10-11 12:10:00,108.03,108.11,107.95,107.97,21114.0,91.8202,91.8882,91.7522,91.7692,21114.0
2019-10-11 12:20:00,107.95,107.95,107.75,107.79,51406.0,91.7522,91.7522,91.5822,91.6162,51406.0
2019-10-11 12:30:00,107.79,107.9,107.44,107.82,39776.0,91.6162,91.7097,91.3187,91.6417,39776.0
2019-10-11 12:40:00,107.84,108.05,107.83,108.04,29552.0,91.6587,91.8372,91.6502,91.8287,29552.0
2019-10-11 12:50:00,108.05,108.17,108.01,108.06,31381.0,91.8372,91.9392,91.8032,91.8457,31381.0
2019-10-11 13:00:00,108.06,108.07,107.94,107.96,13586.0,91.8457,91.8542,91.7437,91.7607,13586.0
2019-10-11 13:10:00,107.94,107.98,107.85,107.93,35231.0,91.7437,91.7777,91.6672,91.7352,35231.0
2019-10-11 13:20:00,107.91,108.57,107.91,108.17,39451.0,91.7182,92.2792,91.7182,91.9392,39451.0
2019-10-11 13:30:00,108.19,108.24,108.08,108.08,22273.0,91.9562,91.9987,91.8627,91.8627,22273.0
2019-10-11 13:40:00,108.08,108.36,108.07,108.19,66323.0,91.8627,92.1007,91.8542,91.9562,66323.0
2019-10-11 13:50:00,108.23,108.35,108.15,108.33,31800.0,91.9902,92.0922,91.9222,92.0752,31800.0
2019-10-11 14:00:00,108.32,108.32,108.1,108.11,25761.0,92.0667,92.0667,91.8797,91.8882,25761.0
2019-10-11 14:10:00,108.13,108.16,108.03,108.16,28597.0,91.9052,91.9307,91.8202,91.9307,28597.0
2019-10-11 14:20:00,108.14,108.23,108.07,108.18,28112.0,91.9137,91.9902,91.8542,91.9477,28112.0
2019-10-11 14:30:00,108.18,108.28,108.16,108.27,26664.0,91.9477,92.0327,91.9307,92.0242,26664.0
2019-10-11 14:40:00,108.26,108.34,108.18,108.21,25720.0,92.0157,92.0837,91.9477,91.9732,25720.0
2019-10-11 14:50:00,108.21,108.31,108.19,108.27,32187.0,91.9732,92.0582,91.9562,92.0242,32187.0
2019-10-11 15:00:00,108.28,108.29,108.2,108.27,37245.0,92.0327,92.0412,91.9647,92.0242,37245.0
2019-10-11 15:10:00,108.25,108.35,108.18,108.2,68413.0,92.0072,92.0922,91.9477,91.9647,68413.0
2019-10-11 15:20:00,108.19,108.19,108.08,108.15,54144.0,91.9562,91.9562,91.8627,91.9222,54144.0
2019-10-11 15:30:00,108.15,108.24,107.94,108.21,103187.0,91.9222,91.9987,91.7437,91.9732,103187.0
2019-10-11 15:40:00,108.22,108.25,107.57,107.69,122323.0,91.9817,92.0072,91.4292,91.5312,122323.0
2019-10-11 15:50:00,107.68,107.97,107.52,107.55,445093.0,91.5227,91.7692,91.3867,91.4122,445093.0
2019-10-14 09:30:00,107.94,108.21,107.82,108.1,54757.0,91.7437,91.9732,91.6417,91.8797,54757.0
2019-10-14 09:40:00,108.04,108.18,107.97,108.0,21819.0,91.8287,91.9477,91.7692,91.7947,21819.0
2019-10-14 09:50:00,108.02,108.07,107.83,107.97,15050.0,91.8117,91.8542,91.6502,91.7692,15050.0
2019-10-14 10:00:00,107.98,108.06,107.75,107.86,24772.0,91.7777,91.8457,91.5822,91.6757,24772.0
2019-10-14 10:10:00,107.85,107.95,107.68,107.73,14567.0,91.6672,91.7522,91.5227,91.5652,14567.0
2019-10-14 10:20:00,107.69,107.97,107.69,107.92,17370.0,91.5312,91.7692,91.5312,91.7267,17370.0
2019-10-14 10:30:00,107.96,108.08,107.87,108.08,20548.0,91.7607,91.8627,91.6842,91.8627,20548.0
2019-10-14 10:40:00,108.05,108.06,107.95,108.04,17718.0,91.8372,91.8457,91.7522,91.8287,17718.0
2019-10-14 10:50:00,108.04,108.19,108.04,108.16,20753.0,91.8287,91.9562,91.8287,91.9307,20753.0
2019-10-14 11:00:00,108.17,108.19,107.97,108.06,28712.0,91.9392,91.9562,91.7692,91.8457,28712.0
2019-10-14 11:10:00,108.07,108.13,107.93,107.93,24544.0,91.8542,91.9052,91.7352,91.7352,24544.0
2019-10-14 11:20:00,107.94,107.95,107.71,107.75,15360.0,91.7437,91.7522,91.5482,91.5822,15360.0
2019-10-14 11:30:00,107.74,107.96,107.74,107.95,19065.0,91.5737,91.7607,91.5737,91.7522,19065.0
2019-10-14 11:40:00,107.95,107.96,107.76,107.84,25298.0,91.7522,91.7607,91.5907,91.6587,25298.0
2019-10-14 11:50:00,107.86,107.95,107.84,107.91,14887.0,91.6757,91.7522,91.6587,91.7182,14887.0
2019-10-14 12:00:00,107.89,107.91,107.71,107.78,17958.0,91.7012,91.7182,91.5482,91.6077,17958.0
2019-10-14 12:10:00,107.78,107.79,107.64,107.68,16266.0,91.6077,91.6162,91.4887,91.5227,16266.0
2019-10-14 12:20:00,107.68,107.68,107.54,107.57,15298.0,91.5227,91.5227,91.4037,91.4292,15298.0
2019-10-14 12:30:00,107.56,107.68,107.56,107.61,16002.0,91.4207,91.5227,91.4207,91.4632,16002.0
2019-10-14 12:40:00,107.58,107.62,107.52,107.52,7648.0,91.4377,91.4717,91.3867,91.3867,7648.0
2019-10-14 12:50:00,107.53,107.55,107.49,107.52,8702.0,91.3952,91.4122,91.3612,91.3867,8702.0
2019-10-14 13:00:00,107.47,107.52,107.46,107.48,9356.0,91.3442,91.3867,91.3357,91.3527,9356.0
2019-10-14 13:10:00,107.47,107.51,107.39,107.4,15069.0,91.3442,91.3782,91.2762,91.2847,15069.0
2019-10-14 13:20:00,107.4,107.43,107.31,107.37,13188.0,91.2847,91.3102,91.2082,91.2592,13188.0
2019-10-14 13:30:00,107.37,107.41,107.31,107.33,10692.0,91.2592,91.2932,91.2082,91.2252,10692.0
2019-10-14 13:40:00,107.33,107.52,107.32,107.52,17136.0,91.2252,91.3867,91.2167,91.3867,17136.0
2019-10-14 13:50:00,107.52,107.57,107.45,107.57,12901.0,91.3867,91.4292,91.3272,91.4292,12901.0
2019-10-14 14:00:00,107.58,107.62,107.52,107.55,16491.0,91.4377,91.4717,91.3867,91.4122,16491.0
2019-10-14 14:10:00,107.58,107.69,107.57,107.68,18143.0,91.4377,91.5312,91.4292,91.5227,18143.0
2019-10-14 14:20:00,107.68,107.69,107.62,107.62,13540.0,91.5227,91.5312,91.4717,91.4717,13540.0
2019-10-14 14:30:00,107.62,107.65,107.54,107.54,16589.0,91.4717,91.4972,91.4037,91.4037,16589.0
2019-10-14 14:40:00,107.56,107.63,107.53,107.63,15545.0,91.4207,91.4802,91.3952,91.4802,15545.0
2019-10-14 14:50:00,107.63,107.67,107.59,107.64,19506.0,91.4802,91.5142,91.4462,91.4887,19506.0
2019-10-14 15:00:00,107.63,107.65,107.53,107.54,12468.0,91.4802,91.4972,91.3952,91.4037,12468.0
2019-10-14 15:10:00,107.54,107.66,107.54,107.65,16860.0,91.4037,91.5057,91.4037,91.4972,16860.0
2019-10-14 15:20:00,107.66,107.67,107.56,107.59,19475.0,91.5057,91.5142,91.4207,91.4462,19475.0
2019-10-14 15:30:00,107.59,107.59,107.43,107.43,34890.0,91.4462,91.4462,91.3102,91.3102,34890.0
2019-10-14 15:40:00,107.43,107.51,107.36,107.5,42593.0,91.3102,91.3782,91.2507,91.3697,42593.0
2019-10-14 15:50:00,107.49,107.62,107.45,107.53,147689.0,91.3612,91.4717,91.3272,91.3952,147689.0
2019-10-15 09:30:00,108.11,108.34,107.91,108.18,114563.0,91.8882,92.0837,91.7182,91.9477,114563.0
2019-10-15 09:40:00,108.22,108.22,107.59,107.63,72646.0,91.9817,91.9817,91.4462,91.4802,72646.0
2019-10-15 09:50:00,107.58,107.81,107.53,107.79,48858.0,91.4377,91.6332,91.3952,91.6162,48858.0
2019-10-15 10:00:00,107.8,108.02,107.79,107.9,58594.0,91.6247,91.8117,91.6162,91.7097,58594.0
2019-10-15 10:10:00,107.92,108.13,107.87,108.05,31886.0,91.7267,91.9052,91.6842,91.8372,31886.0
2019-10-15 10:20:00,108.05,108.09,107.95,108.05,31069.0,91.8372,91.8712,91.7522,91.8372,31069.0
2019-10-15 10:30:00,108.05,108.14,107.9,107.91,41318.0,91.8372,91.9137,91.7097,91.7182,41318.0
2019-10-15 10:40:00,107.92,107.98,107.77,107.89,53131.0,91.7267,91.7777,91.5992,91.7012,53131.0
2019-10-15 10:50:00,107.9,108.16,107.84,108.16,32470.0,91.7097,91.9307,91.6587,91.9307,32470.0
2019-10-15 11:00:00,108.16,108.37,108.15,108.29,52381.0,91.9307,92.1092,91.9222,92.0412,52381.0
2019-10-15 11:10:00,108.28,108.3,108.17,108.19,55287.0,92.0327,92.0497,91.9392,91.9562,55287.0
2019-10-15 11:20:00,108.19,108.23,108.1,108.23,39279.0,91.9562,91.9902,91.8797,91.9902,39279.0
2019-10-15 11:30:00,108.24,108.3,108.09,108.1,51392.0,91.9987,92.0497,91.8712,91.8797,51392.0
2019-10-15 11:40:00,108.09,108.25,108.09,108.25,22164.0,91.8712,92.0072,91.8712,92.0072,22164.0
2019-10-15 11:50:00,108.25,108.27,108.13,108.25,20172.0,92.0072,92.0242,91.9052,92.0072,20172.0
2019-10-15 12:00:00,108.25,108.26,108.2,108.2,28591.0,92.0072,92.0157,91.9647,91.9647,28591.0
2019-10-15 12:10:00,108.21,108.22,108.09,108.1,29431.0,91.9732,91.9817,91.8712,91.8797,29431.0
2019-10-15 12:20:00,108.08,108.11,108.04,108.06,17235.0,91.8627,91.8882,91.8287,91.8457,17235.0
2019-10-15 12:30:00,108.06,108.13,108.04,108.12,21825.0,91.8457,91.9052,91.8287,91.8967,21825.0
2019-10-15 12:40:00,108.12,108.14,108.04,108.08,17264.0,91.8967,91.9137,91.8287,91.8627,17264.0
2019-10-15 12:50:00,108.07,108.15,108.03,108.12,26431.0,91.8542,91.9222,91.8202,91.8967,26431.0
2019-10-15 13:00:00,108.12,108.24,108.12,108.17,12883.0,91.8967,91.9987,91.8967,91.9392,12883.0
2019-10-15 13:10:00,108.18,108.26,108.15,108.15,22347.0,91.9477,92.0157,91.9222,91.9222,22347.0
2019-10-15 13:20:00,108.16,108.17,108.05,108.08,19358.0,91.9307,91.9392,91.8372,91.8627,19358.0
2019-10-15 13:30:00,108.08,108.08,108.01,108.06,22862.0,91.8627,91.8627,91.8032,91.8457,22862.0
2019-10-15 13:40:00,108.06,108.1,108.04,108.07,45712.0,91.8457,91.8797,91.8287,91.8542,45712.0
2019-10-15 13:50:00,108.07,108.17,108.06,108.16,22863.0,91.8542,91.9392,91.8457,91.9307,22863.0
2019-10-15 14:00:00,108.16,108.27,108.16,108.26,30118.0,91.9307,92.0242,91.9307,92.0157,30118.0
2019-10-15 14:10:00,108.28,108.33,108.25,108.32,34487.0,92.0327,92.0752,92.0072,92.0667,34487.0
2019-10-15 14:20:00,108.32,108.44,108.3,108.42,21720.0,92.0667,92.1687,92.0497,92.1517,21720.0
2019-10-15 14:30:00,108.43,108.46,108.36,108.39,75440.0,92.1602,92.1857,92.1007,92.1262,75440.0
2019-10-15 14:40:00,108.38,108.4,108.29,108.32,38914.0,92.1177,92.1347,92.0412,92.0667,38914.0
2019-10-15 14:50:00,108.33,108.36,108.28,108.33,26266.0,92.0752,92.1007,92.0327,92.0752,26266.0
2019-10-15 15:00:00,108.32,108.36,108.23,108.33,28070.0,92.0667,92.1007,91.9902,92.0752,28070.0
2019-10-15 15:10:00,108.3,108.39,108.27,108.34,29271.0,92.0497,92.1262,92.0242,92.0837,29271.0
2019-10-15 15:20:00,108.35,108.45,108.31,108.44,35189.0,92.0922,92.1772,92.0582,92.1687,35189.0
2019-10-15 15:30:00,108.45,108.48,108.36,108.37,52758.0,92.1772,92.2027,92.1007,92.1092,52758.0
2019-10-15 15:40:00,108.36,108.39,108.21,108.28,71493.0,92.1007,92.1262,91.9732,92.0327,71493.0
2019-10-15 15:50:00,108.28,108.38,108.16,108.19,281711.0,92.0327,92.1177,91.9307,91.9562,281711.0
2019-10-16 09:30:00,108.17,108.18,107.68,107.82,111580.0,91.9392,91.9477,91.5227,91.6417,111580.0
2019-10-16 09:40:00,107.82,107.88,107.55,107.58,90468.0,91.6417,91.6927,91.4122,91.4377,90468.0
2019-10-16 09:50:00,107.57,107.74,107.42,107.65,40332.0,91.4292,91.5737,91.3017,91.4972,40332.0
2019-10-16 10:00:00,107.64,107.75,107.54,107.67,29599.0,91.4887,91.5822,91.4037,91.5142,29599.0
2019-10-16 10:10:00,107.71,107.93,107.62,107.89,30108.0,91.5482,91.7352,91.4717,91.7012,30108.0
2019-10-16 10:20:00,107.91,108.04,107.89,107.98,25427.0,91.7182,91.8287,91.7012,91.7777,25427.0
2019-10-16 10:30:00,107.97,108.19,107.95,108.16,68764.0,91.7692,91.9562,91.7522,91.9307,68764.0
2019-10-16 10:40:00,108.14,108.29,108.11,108.26,35471.0,91.9137,92.0412,91.8882,92.0157,35471.0
2019-10-16 10:50:00,108.28,108.44,108.25,108.38,34488.0,92.0327,92.1687,92.0072,92.1177,34488.0
2019-10-16 11:00:00,108.39,108.53,108.37,108.46,32310.0,92.1262,92.2452,92.1092,92.1857,32310.0
2019-10-16 11:10:00,108.46,108.5,108.32,108.33,53051.0,92.1857,92.2197,92.0667,92.0752,53051.0
2019-10-16 11:20:00,108.34,108.46,108.32,108.4,30350.0,92.0837,92.1857,92.0667,92.1347,30350.0
2019-10-16 11:30:00,108.41,108.46,108.31,108.42,34359.0,92.1432,92.1857,92.0582,92.1517,34359.0
2019-10-16 11:40:00,108.44,108.74,108.36,108.72,57529.0,92.1687,92.4237,92.1007,92.4067,57529.0
2019-10-16 11:50:00,108.72,108.72,108.56,108.57,23488.0,92.4067,92.4067,92.2707,92.2792,23488.0
2019-10-16 12:00:00,108.55,108.67,108.5,108.5,24896.0,92.2622,92.3642,92.2197,92.2197,24896.0
2019-10-16 12:10:00,108.47,108.49,108.37,108.39,23892.0,92.1942,92.2112,92.1092,92.1262,23892.0
2019-10-16 12:20:00,108.39,108.42,108.31,108.33,29222.0,92.1262,92.1517,92.0582,92.0752,29222.0
2019-10-16 12:30:00,108.34,108.38,108.26,108.3,23266.0,92.0837,92.1177,92.0157,92.0497,23266.0
2019-10-16 12:40:00,108.32,108.51,108.31,108.46,18411.0,92.0667,92.2282,92.0582,92.1857,18411.0
2019-10-16 12:50:00,108.45,108.53,108.37,108.49,30224.0,92.1772,92.2452,92.1092,92.2112,30224.0
2019-10-16 13:00:00,108.49,108.55,108.46,108.5,39656.0,92.2112,92.2622,92.1857,92.2197,39656.0
2019-10-16 13:10:00,108.51,108.57,108.45,108.57,26538.0,92.2282,92.2792,92.1772,92.2792,26538.0
2019-10-16 13:20:00,108.56,108.57,108.4,108.43,23663.0,92.2707,92.2792,92.1347,92.1602,23663.0
2019-10-16 13:30:00,108.42,108.58,108.42,108.58,23667.0,92.1517,92.2877,92.1517,92.2877,23667.0
2019-10-16 13:40:00,108.58,108.62,108.44,108.58,51344.0,92.2877,92.3217,92.1687,92.2877,51344.0
2019-10-16 13:50:00,108.6,108.63,108.54,108.55,29824.0,92.3047,92.3302,92.2537,92.2622,29824.0
2019-10-16 14:00:00,108.56,108.56,108.4,108.43,28111.0,92.2707,92.2707,92.1347,92.1602,28111.0
2019-10-16 14:10:00,108.41,108.5,108.38,108.4,49203.0,92.1432,92.2197,92.1177,92.1347,49203.0
2019-10-16 14:20:00,108.4,108.52,108.39,108.47,41467.0,92.1347,92.2367,92.1262,92.1942,41467.0
2019-10-16 14:30:00,108.47,108.61,108.46,108.59,79012.0,92.1942,92.3132,92.1857,92.2962,79012.0
2019-10-16 14:40:00,108.6,108.62,108.55,108.57,43495.0,92.3047,92.3217,92.2622,92.2792,43495.0
2019-10-16 14:50:00,108.58,108.63,108.46,108.47,32743.0,92.2877,92.3302,92.1857,92.1942,32743.0
2019-10-16 15:00:00,108.47,108.48,108.43,108.47,34075.0,92.1942,92.2027,92.1602,92.1942,34075.0
2019-10-16 15:10:00,108.47,108.49,108.35,108.43,36782.0,92.1942,92.2112,92.0922,92.1602,36782.0
2019-10-16 15:20:00,108.42,108.46,108.38,108.42,43899.0,92.1517,92.1857,92.1177,92.1517,43899.0
2019-10-16 15:30:00,108.43,108.58,108.42,108.55,49203.0,92.1602,92.2877,92.1517,92.2622,49203.0
2019-10-16 15:40:00,108.53,108.56,108.46,108.51,60108.0,92.2452,92.2707,92.1857,92.2282,60108.0
2019-10-16 15:50:00,108.5,108.67,108.45,108.53,296406.0,92.2197,92.3642,92.1772,92.2452,296406.0
2019-10-17 09:30:00,108.63,108.92,108.55,108.61,56798.0,92.3302,92.5767,92.2622,92.3132,56798.0
2019-10-17 09:40:00,108.63,108.69,108.52,108.64,15933.0,92.3302,92.3812,92.2367,92.3387,15933.0
2019-10-17 09:50:00,108.63,108.69,108.34,108.42,41656.0,92.3302,92.3812,92.0837,92.1517,41656.0
2019-10-17 10:00:00,108.42,108.42,108.22,108.25,27889.0,92.1517,92.1517,91.9817,92.0072,27889.0
2019-10-17 10:10:00,108.26,108.53,108.25,108.45,39658.0,92.0157,92.2452,92.0072,92.1772,39658.0
2019-10-17 10:20:00,108.46,108.46,108.1,108.1,45752.0,92.1857,92.1857,91.8797,91.8797,45752.0
2019-10-17 10:30:00,108.13,108.36,108.09,108.36,112689.0,91.9052,92.1007,91.8712,92.1007,112689.0
2019-10-17 10:40:00,108.34,108.49,108.34,108.42,26594.0,92.0837,92.2112,92.0837,92.1517,26594.0
2019-10-17 10:50:00,108.41,108.75,108.4,108.68,34567.0,92.1432,92.4322,92.1347,92.3727,34567.0
2019-10-17 11:00:00,108.66,108.68,108.52,108.62,61961.0,92.3557,92.3727,92.2367,92.3217,61961.0
2019-10-17 11:10:00,108.64,108.73,108.61,108.66,31707.0,92.3387,92.4152,92.3132,92.3557,31707.0
2019-10-17 11:20:00,108.67,108.68,108.55,108.58,38421.0,92.3642,92.3727,92.2622,92.2877,38421.0
2019-10-17 11:30:00,108.56,108.57,108.39,108.44,30628.0,92.2707,92.2792,92.1262,92.1687,30628.0
2019-10-17 11:40:00,108.43,108.5,108.36,108.44,32965.0,92.1602,92.2197,92.1007,92.1687,32965.0
2019-10-17 11:50:00,108.44,108.51,108.36,108.48,42504.0,92.1687,92.2282,92.1007,92.2027,42504.0
2019-10-17 12:00:00,108.5,108.51,108.28,108.39,31805.0,92.2197,92.2282,92.0327,92.1262,31805.0
2019-10-17 12:10:00,108.38,108.47,108.34,108.47,15061.0,92.1177,92.1942,92.0837,92.1942,15061.0
2019-10-17 12:20:00,108.47,108.53,108.4,108.5,22467.0,92.1942,92.2452,92.1347,92.2197,22467.0
2019-10-17 12:30:00,108.5,108.77,108.5,108.76,24548.0,92.2197,92.4492,92.2197,92.4407,24548.0
2019-10-17 12:40:00,108.78,108.78,108.7,108.7,10687.0,92.4577,92.4577,92.3897,92.3897,10687.0
2019-10-17 12:50:00,108.72,108.76,108.71,108.76,10154.0,92.4067,92.4407,92.3982,92.4407,10154.0
2019-10-17 13:00:00,108.75,108.76,108.66,108.66,11642.0,92.4322,92.4407,92.3557,92.3557,11642.0
2019-10-17 13:10:00,108.67,108.79,108.64,108.76,14506.0,92.3642,92.4662,92.3387,92.4407,14506.0
2019-10-17 13:20:00,108.76,108.78,108.67,108.72,15817.0,92.4407,92.4577,92.3642,92.4067,15817.0
2019-10-17 13:30:00,108.71,108.75,108.69,108.74,12383.0,92.3982,92.4322,92.3812,92.4237,12383.0
2019-10-17 13:40:00,108.73,108.81,108.7,108.72,32473.0,92.4152,92.4832,92.3897,92.4067,32473.0
2019-10-17 13:50:00,108.73,108.8,108.7,108.74,26619.0,92.4152,92.4747,92.3897,92.4237,26619.0
2019-10-17 14:00:00,108.76,108.78,108.65,108.73,35419.0,92.4407,92.4577,92.3472,92.4152,35419.0
2019-10-17 14:10:00,108.72,108.79,108.67,108.77,19765.0,92.4067,92.4662,92.3642,92.4492,19765.0
2019-10-17 14:20:00,108.76,108.83,108.75,108.8,19645.0,92.4407,92.5002,92.4322,92.4747,19645.0
2019-10-17 14:30:00,108.8,108.92,108.76,108.92,29493.0,92.4747,92.5767,92.4407,92.5767,29493.0
2019-10-17 14:40:00,108.91,108.95,108.88,108.95,32257.0,92.5682,92.6021,92.5427,92.6021,32257.0
2019-10-17 14:50:00,108.95,108.98,108.9,108.91,20660.0,92.6021,92.6276,92.5597,92.5682,20660.0
2019-10-17 15:00:00,108.92,108.96,108.85,108.86,23918.0,92.5767,92.6106,92.5172,92.5257,23918.0
2019-10-17 15:10:00,108.86,108.92,108.81,108.85,18590.0,92.5257,92.5767,92.4832,92.5172,18590.0
2019-10-17 15:20:00,108.85,108.91,108.83,108.9,35810.0,92.5172,92.5682,92.5002,92.5597,35810.0
2019-10-17 15:30:00,108.89,108.93,108.74,108.77,33969.0,92.5512,92.5852,92.4237,92.4492,33969.0
2019-10-17 15:40:00,108.77,108.77,108.52,108.52,52710.0,92.4492,92.4492,92.2367,92.2367,52710.0
2019-10-17 15:50:00,108.51,108.64,108.44,108.51,173710.0,92.2282,92.3387,92.1687,92.2282,173710.0
2019-10-18 09:30:00,108.47,108.83,108.32,108.69,535611.0,92.1942,92.5002,92.0667,92.3812,535611.0
2019-10-18 09:40:00,108.69,108.91,108.69,108.84,39553.0,92.3812,92.5682,92.3812,92.5087,39553.0
2019-10-18 09:50:00,108.83,108.86,108.53,108.71,48134.0,92.5002,92.5257,92.2452,92.3982,48134.0
2019-10-18 10:00:00,108.73,108.73,108.45,108.54,45192.0,92.4152,92.4152,92.1772,92.2537,45192.0
2019-10-18 10:10:00,108.51,108.55,108.35,108.45,43612.0,92.2282,92.2622,92.0922,92.1772,43612.0
2019-10-18 10:20:00,108.48,108.48,108.26,108.35,23174.0,92.2027,92.2027,92.0157,92.0922,23174.0
2019-10-18 10:30:00,108.37,108.38,108.15,108.35,35627.0,92.1092,92.1177,91.9222,92.0922,35627.0
2019-10-18 10:40:00,108.34,108.37,108.21,108.33,34768.0,92.0837,92.1092,91.9732,92.0752,34768.0
2019-10-18 10:50:00,108.34,108.45,108.32,108.33,27761.0,92.0837,92.1772,92.0667,92.0752,27761.0
2019-10-18 11:00:00,108.34,108.54,108.32,108.52,25416.0,92.0837,92.2537,92.0667,92.2367,25416.0
2019-10-18 11:10:00,108.52,108.82,108.5,108.82,31984.0,92.2367,92.4917,92.2197,92.4917,31984.0
2019-10-18 11:20:00,108.82,108.86,108.73,108.8,24265.0,92.4917,92.5257,92.4152,92.4747,24265.0
2019-10-18 11:30:00,108.8,108.81,108.57,108.72,17486.0,92.4747,92.4832,92.2792,92.4067,17486.0
2019-10-18 11:40:00,108.7,108.72,108.58,108.61,22736.0,92.3897,92.4067,92.2877,92.3132,22736.0
2019-10-18 11:50:00,108.58,108.59,108.33,108.34,28432.0,92.2877,92.2962,92.0752,92.0837,28432.0
2019-10-18 12:00:00,108.33,108.39,108.28,108.3,18053.0,92.0752,92.1262,92.0327,92.0497,18053.0
2019-10-18 12:10:00,108.28,108.31,108.07,108.09,33581.0,92.0327,92.0582,91.8542,91.8712,33581.0
2019-10-18 12:20:00,108.09,108.35,107.96,108.33,31639.0,91.8712,92.0922,91.7607,92.0752,31639.0
2019-10-18 12:30:00,108.29,108.37,108.23,108.32,19999.0,92.0412,92.1092,91.9902,92.0667,19999.0
2019-10-18 12:40:00,108.32,108.33,108.2,108.21,46004.0,92.0667,92.0752,91.9647,91.9732,46004.0
2019-10-18 12:50:00,108.21,108.25,108.14,108.23,21731.0,91.9732,92.0072,91.9137,91.9902,21731.0
2019-10-18 13:00:00,108.24,108.39,108.23,108.34,31880.0,91.9987,92.1262,91.9902,92.0837,31880.0
2019-10-18 13:10:00,108.34,108.46,108.33,108.42,14776.0,92.0837,92.1857,92.0752,92.1517,14776.0
2019-10-18 13:20:00,108.41,108.48,108.38,108.42,20644.0,92.1432,92.2027,92.1177,92.1517,20644.0
2019-10-18 13:30:00,108.42,108.5,108.36,108.36,17276.0,92.1517,92.2197,92.1007,92.1007,17276.0
2019-10-18 13:40:00,108.36,108.51,108.33,108.5,20947.0,92.1007,92.2282,92.0752,92.2197,20947.0
2019-10-18 13:50:00,108.52,108.52,108.42,108.43,14214.0,92.2367,92.2367,92.1517,92.1602,14214.0
2019-10-18 14:00:00,108.46,108.5,108.33,108.36,28627.0,92.1857,92.2197,92.0752,92.1007,28627.0
2019-10-18 14:10:00,108.36,108.45,108.34,108.38,48467.0,92.1007,92.1772,92.0837,92.1177,48467.0
2019-10-18 14:20:00,108.38,108.42,108.31,108.32,28626.0,92.1177,92.1517,92.0582,92.0667,28626.0
2019-10-18 14:30:00,108.34,108.38,108.3,108.34,30896.0,92.0837,92.1177,92.0497,92.0837,30896.0
2019-10-18 14:40:00,108.33,108.38,108.32,108.37,43647.0,92.0752,92.1177,92.0667,92.1092,43647.0
2019-10-18 14:50:00,108.37,108.42,108.36,108.39,34990.0,92.1092,92.1517,92.1007,92.1262,34990.0
2019-10-18 15:00:00,108.4,108.5,108.4,108.44,35838.0,92.1347,92.2197,92.1347,92.1687,35838.0
2019-10-18 15:10:00,108.43,108.48,108.4,108.42,31382.0,92.1602,92.2027,92.1347,92.1517,31382.0
2019-10-18 15:20:00,108.41,108.44,108.36,108.37,24756.0,92.1432,92.1687,92.1007,92.1092,24756.0
2019-10-18 15:30:00,108.36,108.46,108.36,108.41,45181.0,92.1007,92.1857,92.1007,92.1432,45181.0
2019-10-18 15:40:00,108.41,108.43,108.31,108.32,78262.0,92.1432,92.1602,92.0582,92.0667,78262.0
2019-10-18 15:50:00,108.31,108.37,108.12,108.12,297383.0,92.0582,92.1092,91.8967,91.8967,297383.0
2019-10-21 09:30:00,108.45,108.61,107.89,107.89,92959.0,92.1772,92.3132,91.7012,91.7012,92959.0
2019-10-21 09:40:00,107.9,107.92,107.61,107.74,38592.0,91.7097,91.7267,91.4632,91.5737,38592.0
2019-10-21 09:50:00,107.74,108.02,107.63,107.64,78916.0,91.5737,91.8117,91.4802,91.4887,78916.0
2019-10-21 10:00:00,107.65,107.82,107.49,107.51,80552.0,91.4972,91.6417,91.3612,91.3782,80552.0
2019-10-21 10:10:00,107.52,107.56,107.34,107.34,44285.0,91.3867,91.4207,91.2337,91.2337,44285.0
2019-10-21 10:20:00,107.35,107.44,107.33,107.35,73300.0,91.2422,91.3187,91.2252,91.2422,73300.0
2019-10-21 10:30:00,107.36,107.48,107.33,107.34,60037.0,91.2507,91.3527,91.2252,91.2337,60037.0
2019-10-21 10:40:00,107.35,107.5,107.31,107.33,38983.0,91.2422,91.3697,91.2082,91.2252,38983.0
2019-10-21 10:50:00,107.34,107.55,107.23,107.55,54741.0,91.2337,91.4122,91.1402,91.4122,54741.0
2019-10-21 11:00:00,107.57,107.74,107.55,107.59,46286.0,91.4292,91.5737,91.4122,91.4462,46286.0
2019-10-21 11:10:00,107.59,107.6,107.38,107.38,61582.0,91.4462,91.4547,91.2677,91.2677,61582.0
2019-10-21 11:20:00,107.39,107.49,107.3,107.45,48688.0,91.2762,91.3612,91.1997,91.3272,48688.0
2019-10-21 11:30:00,107.46,107.5,107.35,107.4,43530.0,91.3357,91.3697,91.2422,91.2847,43530.0
2019-10-21 11:40:00,107.39,107.4,107.2,107.29,24993.0,91.2762,91.2847,91.1147,91.1912,24993.0
2019-10-21 11:50:00,107.29,107.31,107.16,107.17,26589.0,91.1912,91.2082,91.0807,91.0892,26589.0
2019-10-21 12:00:00,107.16,107.18,106.99,107.03,32458.0,91.0807,91.0977,90.9362,90.9702,32458.0
2019-10-21 12:10:00,107.02,107.15,107.02,107.05,42267.0,90.9617,91.0722,90.9617,90.9872,42267.0
2019-10-21 12:20:00,107.05,107.07,106.91,106.95,110369.0,90.9872,91.0042,90.8682,90.9022,110369.0
2019-10-21 12:30:00,106.96,107.07,106.95,107.02,45116.0,90.9107,91.0042,90.9022,90.9617,45116.0
2019-10-21 12:40:00,107.02,107.1,107.02,107.08,47048.0,90.9617,91.0297,90.9617,91.0127,47048.0
2019-10-21 12:50:00,107.07,107.22,107.05,107.21,89461.0,91.0042,91.1317,90.9872,91.1232,89461.0
2019-10-21 13:00:00,107.22,107.3,107.1,107.11,40043.0,91.1317,91.1997,91.0297,91.0382,40043.0
2019-10-21 13:10:00,107.12,107.17,107.07,107.09,34144.0,91.0467,91.0892,91.0042,91.0212,34144.0
2019-10-21 13:20:00,107.09,107.19,107.08,107.15,33936.0,91.0212,91.1062,91.0127,91.0722,33936.0
2019-10-21 13:30:00,107.16,107.18,107.11,107.16,22858.0,91.0807,91.0977,91.0382,91.0807,22858.0
2019-10-21 13:40:00,107.15,107.17,107.05,107.05,35745.0,91.0722,91.0892,90.9872,90.9872,35745.0
2019-10-21 13:50:00,107.04,107.06,106.98,106.98,47434.0,90.9787,90.9957,90.9277,90.9277,47434.0
2019-10-21 14:00:00,106.96,107.04,106.94,106.99,56110.0,90.9107,90.9787,90.8937,90.9362,56110.0
2019-10-21 14:10:00,107.01,107.12,106.93,106.93,82615.0,90.9532,91.0467,90.8852,90.8852,82615.0
2019-10-21 14:20:00,106.94,106.96,106.86,106.92,41325.0,90.8937,90.9107,90.8258,90.8767,41325.0
2019-10-21 14:30:00,106.92,106.99,106.91,106.96,41559.0,90.8767,90.9362,90.8682,90.9107,41559.0
2019-10-21 14:40:00,106.97,106.98,106.79,106.8,71636.0,90.9192,90.9277,90.7663,90.7748,71636.0
2019-10-21 14:50:00,106.81,106.82,106.68,106.73,56481.0,90.7833,90.7918,90.6728,90.7153,56481.0
2019-10-21 15:00:00,106.73,106.77,106.66,106.71,47725.0,90.7153,90.7493,90.6558,90.6983,47725.0
2019-10-21 15:10:00,106.7,106.73,106.62,106.69,49416.0,90.6898,90.7153,90.6218,90.6813,49416.0
2019-10-21 15:20:00,106.69,106.69,106.58,106.59,66941.0,90.6813,90.6813,90.5878,90.5963,66941.0
2019-10-21 15:30:00,106.59,106.71,106.53,106.67,121077.0,90.5963,90.6983,90.5453,90.6643,121077.0
2019-10-21 15:40:00,106.67,106.72,106.55,106.59,120575.0,90.6643,90.7068,90.5623,90.5963,120575.0
2019-10-21 15:50:00,106.59,106.64,106.46,106.62,435991.0,90.5963,90.6388,90.4858,90.6218,435991.0
2019-10-22 09:30:00,106.93,107.22,106.82,107.21,126289.0,90.8852,91.1317,90.7918,91.1232,126289.0
2019-10-22 09:40:00,107.2,107.41,107.06,107.09,84249.0,91.1147,91.2932,90.9957,91.0212,84249.0
2019-10-22 09:50:00,107.12,107.19,106.88,106.97,125147.0,91.0467,91.1062,90.8428,90.9192,125147.0
2019-10-22 10:00:00,106.93,107.06,106.81,106.81,91774.0,90.8852,90.9957,90.7833,90.7833,91774.0
2019-10-22 10:10:00,106.82,106.86,106.64,106.77,102799.0,90.7918,90.8258,90.6388,90.7493,102799.0
2019-10-22 10:20:00,106.76,106.76,106.53,106.61,94462.0,90.7408,90.7408,90.5453,90.6133,94462.0
2019-10-22 10:30:00,106.62,106.89,106.62,106.81,111950.0,90.6218,90.8513,90.6218,90.7833,111950.0
2019-10-22 10:40:00,106.8,107.1,106.79,107.1,102252.0,90.7748,91.0297,90.7663,91.0297,102252.0
2019-10-22 10:50:00,107.12,107.4,107.1,107.29,53093.0,91.0467,91.2847,91.0297,91.1912,53093.0
2019-10-22 11:00:00,107.26,107.32,107.05,107.26,112320.0,91.1657,91.2167,90.9872,91.1657,112320.0
2019-10-22 11:10:00,107.28,107.28,106.79,106.84,52198.0,91.1827,91.1827,90.7663,90.8088,52198.0
2019-10-22 11:20:00,106.86,106.86,106.7,106.85,29205.0,90.8258,90.8258,90.6898,90.8173,29205.0
2019-10-22 11:30:00,106.85,106.85,106.64,106.76,33802.0,90.8173,90.8173,90.6388,90.7408,33802.0
2019-10-22 11:40:00,106.76,106.85,106.67,106.68,60411.0,90.7408,90.8173,90.6643,90.6728,60411.0
2019-10-22 11:50:00,106.68,106.7,106.51,106.61,40475.0,90.6728,90.6898,90.5283,90.6133,40475.0
2019-10-22 12:00:00,106.62,106.62,106.44,106.45,55496.0,90.6218,90.6218,90.4688,90.4773,55496.0
2019-10-22 12:10:00,106.44,106.46,106.26,106.27,45723.0,90.4688,90.4858,90.3158,90.3243,45723.0
2019-10-22 12:20:00,106.28,106.45,106.27,106.41,46059.0,90.3328,90.4773,90.3243,90.4433,46059.0
2019-10-22 12:30:00,106.41,106.55,106.3,106.55,92097.0,90.4433,90.5623,90.3498,90.5623,92097.0
2019-10-22 12:40:00,106.55,106.55,106.35,106.35,38108.0,90.5623,90.5623,90.3923,90.3923,38108.0
2019-10-22 12:50:00,106.34,106.36,106.25,106.28,60580.0,90.3838,90.4008,90.3073,90.3328,60580.0
2019-10-22 13:00:00,106.29,106.31,106.2,106.24,74477.0,90.3413,90.3583,90.2648,90.2988,74477.0
2019-10-22 13:10:00,106.23,106.26,106.14,106.14,67436.0,90.2903,90.3158,90.2138,90.2138,67436.0
2019-10-22 13:20:00,106.15,106.23,106.07,106.14,69395.0,90.2223,90.2903,90.1543,90.2138,69395.0
2019-10-22 13:30:00,106.14,106.14,106.07,106.12,68857.0,90.2138,90.2138,90.1543,90.1968,68857.0
2019-10-22 13:40:00,106.13,106.16,105.99,106.0,80432.0,90.2053,90.2308,90.0863,90.0948,80432.0
2019-10-22 13:50:00,106.0,106.0,105.86,105.9,85122.0,90.0948,90.0948,89.9758,90.0098,85122.0
2019-10-22 14:00:00,105.9,105.9,105.68,105.75,97027.0,90.0098,90.0098,89.8228,89.8823,97027.0
2019-10-22 14:10:00,105.76,105.77,105.4,105.46,105060.0,89.8908,89.8993,89.5848,89.6358,105060.0
2019-10-22 14:20:00,105.45,105.48,105.14,105.2,113619.0,89.6273,89.6528,89.3638,89.4148,113619.0
2019-10-22 14:30:00,105.2,105.26,105.05,105.09,136312.0,89.4148,89.4658,89.2873,89.3213,136312.0
2019-10-22 14:40:00,105.09,105.1,104.91,104.96,104314.0,89.3213,89.3298,89.1683,89.2108,104314.0
2019-10-22 14:50:00,104.95,104.96,104.66,104.73,170271.0,89.2023,89.2108,88.9559,89.0154,170271.0
2019-10-22 15:00:00,104.74,104.75,104.55,104.7,146188.0,89.0239,89.0324,88.8624,88.9899,146188.0
2019-10-22 15:10:00,104.69,104.69,104.45,104.55,216780.0,88.9814,88.9814,88.7774,88.8624,216780.0
2019-10-22 15:20:00,104.54,104.91,104.5,104.91,217429.0,88.8539,89.1683,88.8199,89.1683,217429.0
2019-10-22 15:30:00,104.9,105.1,104.72,104.74,295370.0,89.1598,89.3298,89.0069,89.0239,295370.0
2019-10-22 15:40:00,104.73,104.75,104.46,104.51,321199.0,89.0154,89.0324,88.7859,88.8284,321199.0
2019-10-22 15:50:00,104.51,104.54,104.28,104.5,718493.0,88.8284,88.8539,88.6329,88.8199,718493.0
2019-10-23 09:30:00,105.38,105.42,104.81,105.2,226919.0,89.5678,89.6018,89.0834,89.4148,226919.0
2019-10-23 09:40:00,105.23,105.4,105.14,105.38,117895.0,89.4403,89.5848,89.3638,89.5678,117895.0
2019-10-23 09:50:00,105.36,105.66,105.26,105.66,103191.0,89.5508,89.8058,89.4658,89.8058,103191.0
2019-10-23 10:00:00,105.63,105.63,105.44,105.49,86222.0,89.7803,89.7803,89.6188,89.6613,86222.0
2019-10-23 10:10:00,105.49,105.54,105.4,105.52,75715.0,89.6613,89.7038,89.5848,89.6868,75715.0
2019-10-23 10:20:00,105.53,105.75,105.44,105.75,61670.0,89.6953,89.8823,89.6188,89.8823,61670.0
2019-10-23 10:30:00,105.77,105.94,105.7,105.75,89890.0,89.8993,90.0438,89.8398,89.8823,89890.0
2019-10-23 10:40:00,105.75,105.84,105.66,105.78,83992.0,89.8823,89.9588,89.8058,89.9078,83992.0
2019-10-23 10:50:00,105.78,105.85,105.69,105.69,169125.0,89.9078,89.9673,89.8313,89.8313,169125.0
2019-10-23 11:00:00,105.69,105.81,105.6,105.6,58891.0,89.8313,89.9333,89.7548,89.7548,58891.0
2019-10-23 11:10:00,105.6,105.91,105.6,105.91,72074.0,89.7548,90.0183,89.7548,90.0183,72074.0
2019-10-23 11:20:00,105.91,106.07,105.89,106.03,47801.0,90.0183,90.1543,90.0013,90.1203,47801.0
2019-10-23 11:30:00,106.04,106.07,105.84,105.89,105058.0,90.1288,90.1543,89.9588,90.0013,105058.0
2019-10-23 11:40:00,105.89,105.89,105.68,105.78,69171.0,90.0013,90.0013,89.8228,89.9078,69171.0
2019-10-23 11:50:00,105.8,105.9,105.68,105.73,48376.0,89.9248,90.0098,89.8228,89.8653,48376.0
2019-10-23 12:00:00,105.73,105.78,105.55,105.6,38389.0,89.8653,89.9078,89.7123,89.7548,38389.0
2019-10-23 12:10:00,105.6,105.73,105.57,105.72,37668.0,89.7548,89.8653,89.7293,89.8568,37668.0
2019-10-23 12:20:00,105.72,105.72,105.39,105.56,76517.0,89.8568,89.8568,89.5763,89.7208,76517.0
2019-10-23 12:30:00,105.57,105.62,105.51,105.55,31096.0,89.7293,89.7718,89.6783,89.7123,31096.0
2019-10-23 12:40:00,105.56,105.67,105.53,105.55,30178.0,89.7208,89.8143,89.6953,89.7123,30178.0
2019-10-23 12:50:00,105.54,105.58,105.42,105.45,41663.0,89.7038,89.7378,89.6018,89.6273,41663.0
2019-10-23 13:00:00,105.46,105.51,105.32,105.35,39743.0,89.6358,89.6783,89.5168,89.5423,39743.0
2019-10-23 13:10:00,105.35,105.38,105.22,105.25,40977.0,89.5423,89.5678,89.4318,89.4573,40977.0
2019-10-23 13:20:00,105.25,105.3,105.03,105.17,66883.0,89.4573,89.4998,89.2703,89.3893,66883.0
2019-10-23 13:30:00,105.17,105.2,105.08,105.13,31940.0,89.3893,89.4148,89.3128,89.3553,31940.0
2019-10-23 13:40:00,105.14,105.23,105.08,105.19,28756.0,89.3638,89.4403,89.3128,89.4063,28756.0
2019-10-23 13:50:00,105.19,105.22,105.08,105.11,37542.0,89.4063,89.4318,89.3128,89.3383,37542.0
2019-10-23 14:00:00,105.11,105.13,104.98,105.09,61511.0,89.3383,89.3553,89.2278,89.3213,61511.0
2019-10-23 14:10:00,105.1,105.14,105.05,105.13,36870.0,89.3298,89.3638,89.2873,89.3553,36870.0
2019-10-23 14:20:00,105.14,105.27,105.14,105.25,25509.0,89.3638,89.4743,89.3638,89.4573,25509.0
2019-10-23 14:30:00,105.25,105.33,105.1,105.12,84660.0,89.4573,89.5253,89.3298,89.3468,84660.0
2019-10-23 14:40:00,105.12,105.18,105.09,105.15,43181.0,89.3468,89.3978,89.3213,89.3723,43181.0
2019-10-23 14:50:00,105.15,105.21,105.08,105.2,43325.0,89.3723,89.4233,89.3128,89.4148,43325.0
2019-10-23 15:00:00,105.19,105.22,105.06,105.07,34067.0,89.4063,89.4318,89.2958,89.3043,34067.0
2019-10-23 15:10:00,105.07,105.08,104.92,105.0,35693.0,89.3043,89.3128,89.1768,89.2448,35693.0
2019-10-23 15:20:00,104.99,105.04,104.94,105.02,49673.0,89.2363,89.2788,89.1938,89.2618,49673.0
2019-10-23 15:30:00,105.04,105.21,104.99,105.09,82726.0,89.2788,89.4233,89.2363,89.3213,82726.0
2019-10-23 15:40:00,105.11,105.21,105.09,105.16,74551.0,89.3383,89.4233,89.3213,89.3808,74551.0
2019-10-23 15:50:00,105.16,105.37,105.14,105.23,334202.0,89.3808,89.5593,89.3638,89.4403,334202.0
2019-10-24 09:30:00,105.73,105.88,104.75,104.92,122934.0,89.8653,89.9928,89.0324,89.1768,122934.0
2019-10-24 09:40:00,104.9,105.03,104.45,104.98,85654.0,89.1598,89.2703,88.7774,89.2278,85654.0
2019-10-24 09:50:00,104.99,105.48,104.97,105.41,68799.0,89.2363,89.6528,89.2193,89.5933,68799.0
2019-10-24 10:00:00,105.38,105.89,105.28,105.89,78410.0,89.5678,90.0013,89.4828,90.0013,78410.0
2019-10-24 10:10:00,105.84,106.17,105.83,106.14,66761.0,89.9588,90.2393,89.9503,90.2138,66761.0
2019-10-24 10:20:00,106.13,106.19,105.93,106.0,66286.0,90.2053,90.2563,90.0353,90.0948,66286.0
2019-10-24 10:30:00,106.01,106.01,105.69,105.79,30478.0,90.1033,90.1033,89.8313,89.9163,30478.0
2019-10-24 10:40:00,105.8,105.95,105.74,105.93,40790.0,89.9248,90.0523,89.8738,90.0353,40790.0
2019-10-24 10:50:00,105.97,106.07,105.78,105.88,33066.0,90.0693,90.1543,89.9078,89.9928,33066.0
2019-10-24 11:00:00,105.86,105.98,105.76,105.98,49506.0,89.9758,90.0778,89.8908,90.0778,49506.0
2019-10-24 11:10:00,105.98,106.09,105.73,105.8,36589.0,90.0778,90.1713,89.8653,89.9248,36589.0
2019-10-24 11:20:00,105.78,105.78,105.63,105.75,37105.0,89.9078,89.9078,89.7803,89.8823,37105.0
2019-10-24 11:30:00,105.77,105.84,105.61,105.7,35035.0,89.8993,89.9588,89.7633,89.8398,35035.0
2019-10-24 11:40:00,105.71,105.82,105.67,105.72,54261.0,89.8483,89.9418,89.8143,89.8568,54261.0
2019-10-24 11:50:00,105.7,105.76,105.58,105.71,42899.0,89.8398,89.8908,89.7378,89.8483,42899.0
2019-10-24 12:00:00,105.72,105.95,105.72,105.93,40181.0,89.8568,90.0523,89.8568,90.0353,40181.0
2019-10-24 12:10:00,105.93,105.95,105.51,105.57,58023.0,90.0353,90.0523,89.6783,89.7293,58023.0
2019-10-24 12:20:00,105.57,105.58,105.42,105.48,51794.0,89.7293,89.7378,89.6018,89.6528,51794.0
2019-10-24 12:30:00,105.47,105.81,105.46,105.81,94365.0,89.6443,89.9333,89.6358,89.9333,94365.0
2019-10-24 12:40:00,105.81,105.86,105.75,105.76,34668.0,89.9333,89.9758,89.8823,89.8908,34668.0
2019-10-24 12:50:00,105.75,105.76,105.51,105.63,242594.0,89.8823,89.8908,89.6783,89.7803,242594.0
2019-10-24 13:00:00,105.64,105.64,105.43,105.43,34925.0,89.7888,89.7888,89.6103,89.6103,34925.0
2019-10-24 13:10:00,105.44,105.49,105.36,105.39,17842.0,89.6188,89.6613,89.5508,89.5763,17842.0
2019-10-24 13:20:00,105.39,105.45,105.34,105.39,20502.0,89.5763,89.6273,89.5338,89.5763,20502.0
2019-10-24 13:30:00,105.39,105.39,105.17,105.2,38022.0,89.5763,89.5763,89.3893,89.4148,38022.0
2019-10-24 13:40:00,105.19,105.23,105.14,105.16,25662.0,89.4063,89.4403,89.3638,89.3808,25662.0
2019-10-24 13:50:00,105.16,105.16,105.03,105.06,29472.0,89.3808,89.3808,89.2703,89.2958,29472.0
2019-10-24 14:00:00,105.06,105.22,105.02,105.17,49844.0,89.2958,89.4318,89.2618,89.3893,49844.0
2019-10-24 14:10:00,105.16,105.28,105.11,105.28,33929.0,89.3808,89.4828,89.3383,89.4828,33929.0
2019-10-24 14:20:00,105.27,105.28,105.19,105.24,21517.0,89.4743,89.4828,89.4063,89.4488,21517.0
2019-10-24 14:30:00,105.25,105.43,105.23,105.4,46983.0,89.4573,89.6103,89.4403,89.5848,46983.0
2019-10-24 14:40:00,105.41,105.41,105.17,105.17,42809.0,89.5933,89.5933,89.3893,89.3893,42809.0
2019-10-24 14:50:00,105.19,105.37,105.15,105.34,24839.0,89.4063,89.5593,89.3723,89.5338,24839.0
2019-10-24 15:00:00,105.34,105.41,105.31,105.38,33838.0,89.5338,89.5933,89.5083,89.5678,33838.0
2019-10-24 15:10:00,105.38,105.43,105.28,105.31,35335.0,89.5678,89.6103,89.4828,89.5083,35335.0
2019-10-24 15:20:00,105.3,105.38,105.29,105.33,22902.0,89.4998,89.5678,89.4913,89.5253,22902.0
2019-10-24 15:30:00,105.33,105.34,105.28,105.31,55262.0,89.5253,89.5338,89.4828,89.5083,55262.0
2019-10-24 15:40:00,105.32,105.38,105.29,105.38,63922.0,89.5168,89.5678,89.4913,89.5678,63922.0
2019-10-24 15:50:00,105.37,105.42,105.14,105.21,313901.0,89.5593,89.6018,89.3638,89.4233,313901.0
2019-10-25 09:30:00,105.59,105.7,104.91,105.14,91999.0,89.7463,89.8398,89.1683,89.3638,91999.0
2019-10-25 09:40:00,105.19,105.3,104.93,105.23,47317.0,89.4063,89.4998,89.1853,89.4403,47317.0
2019-10-25 09:50:00,105.23,105.23,104.81,104.99,37604.0,89.4403,89.4403,89.0834,89.2363,37604.0
2019-10-25 10:00:00,104.99,105.01,104.64,104.86,43198.0,89.2363,89.2533,88.9389,89.1259,43198.0
2019-10-25 10:10:00,104.86,104.94,104.75,104.85,56237.0,89.1259,89.1938,89.0324,89.1174,56237.0
2019-10-25 10:20:00,104.8,105.01,104.77,104.9,49816.0,89.0749,89.2533,89.0494,89.1598,49816.0
2019-10-25 10:30:00,104.85,104.98,104.77,104.83,26900.0,89.1174,89.2278,89.0494,89.1004,26900.0
2019-10-25 10:40:00,104.84,105.13,104.78,105.11,28957.0,89.1089,89.3553,89.0579,89.3383,28957.0
2019-10-25 10:50:00,105.11,105.12,104.88,104.91,29968.0,89.3383,89.3468,89.1428,89.1683,29968.0
2019-10-25 11:00:00,104.91,104.99,104.85,104.89,31636.0,89.1683,89.2363,89.1174,89.1513,31636.0
2019-10-25 11:10:00,104.91,105.1,104.9,105.07,22845.0,89.1683,89.3298,89.1598,89.3043,22845.0
2019-10-25 11:20:00,105.04,105.14,104.98,105.05,26648.0,89.2788,89.3638,89.2278,89.2873,26648.0
2019-10-25 11:30:00,105.05,105.12,105.0,105.04,35979.0,89.2873,89.3468,89.2448,89.2788,35979.0
2019-10-25 11:40:00,105.05,105.22,104.98,105.22,23058.0,89.2873,89.4318,89.2278,89.4318,23058.0
2019-10-25 11:50:00,105.21,105.28,105.15,105.23,17582.0,89.4233,89.4828,89.3723,89.4403,17582.0
2019-10-25 12:00:00,105.22,105.24,105.04,105.07,25826.0,89.4318,89.4488,89.2788,89.3043,25826.0
2019-10-25 12:10:00,105.05,105.11,105.04,105.09,16929.0,89.2873,89.3383,89.2788,89.3213,16929.0
2019-10-25 12:20:00,105.11,105.18,105.1,105.17,14114.0,89.3383,89.3978,89.3298,89.3893,14114.0
2019-10-25 12:30:00,105.16,105.18,105.1,105.15,16259.0,89.3808,89.3978,89.3298,89.3723,16259.0
2019-10-25 12:40:00,105.16,105.22,105.15,105.15,22625.0,89.3808,89.4318,89.3723,89.3723,22625.0
2019-10-25 12:50:00,105.15,105.17,105.09,105.1,8408.0,89.3723,89.3893,89.3213,89.3298,8408.0
2019-10-25 13:00:00,105.11,105.15,105.04,105.15,18916.0,89.3383,89.3723,89.2788,89.3723,18916.0
2019-10-25 13:10:00,105.15,105.26,105.1,105.25,20122.0,89.3723,89.4658,89.3298,89.4573,20122.0
2019-10-25 13:20:00,105.24,105.25,105.14,105.16,10495.0,89.4488,89.4573,89.3638,89.3808,10495.0
2019-10-25 13:30:00,105.15,105.16,105.02,105.02,15119.0,89.3723,89.3808,89.2618,89.2618,15119.0
2019-10-25 13:40:00,105.02,105.07,104.99,105.05,16041.0,89.2618,89.3043,89.2363,89.2873,16041.0
2019-10-25 13:50:00,105.04,105.12,105.02,105.12,14338.0,89.2788,89.3468,89.2618,89.3468,14338.0
2019-10-25 14:00:00,105.09,105.1,104.96,104.99,43827.0,89.3213,89.3298,89.2108,89.2363,43827.0
2019-10-25 14:10:00,104.98,105.19,104.98,105.19,26344.0,89.2278,89.4063,89.2278,89.4063,26344.0
2019-10-25 14:20:00,105.18,105.3,105.18,105.22,35132.0,89.3978,89.4998,89.3978,89.4318,35132.0
2019-10-25 14:30:00,105.22,105.22,105.03,105.17,21566.0,89.4318,89.4318,89.2703,89.3893,21566.0
2019-10-25 14:40:00,105.18,105.22,105.12,105.14,18967.0,89.3978,89.4318,89.3468,89.3638,18967.0
2019-10-25 14:50:00,105.15,105.32,105.15,105.29,21991.0,89.3723,89.5168,89.3723,89.4913,21991.0
2019-10-25 15:00:00,105.26,105.27,105.14,105.16,23807.0,89.4658,89.4743,89.3638,89.3808,23807.0
2019-10-25 15:10:00,105.17,105.3,105.16,105.29,29721.0,89.3893,89.4998,89.3808,89.4913,29721.0
2019-10-25 15:20:00,105.28,105.38,105.26,105.32,41415.0,89.4828,89.5678,89.4658,89.5168,41415.0
2019-10-25 15:30:00,105.33,105.33,105.24,105.31,96235.0,89.5253,89.5253,89.4488,89.5083,96235.0
2019-10-25 15:40:00,105.31,105.34,105.28,105.3,77230.0,89.5083,89.5338,89.4828,89.4998,77230.0
2019-10-25 15:50:00,105.3,105.49,105.2,105.4,323455.0,89.4998,89.6613,89.4148,89.5848,323455.0
2019-10-28 09:30:00,105.45,105.69,105.11,105.69,95943.0,89.6273,89.8313,89.3383,89.8313,95943.0
2019-10-28 09:40:00,105.66,105.91,105.65,105.73,33584.0,89.8058,90.0183,89.7973,89.8653,33584.0
2019-10-28 09:50:00,105.79,105.97,105.72,105.97,24445.0,89.9163,90.0693,89.8568,90.0693,24445.0
2019-10-28 10:00:00,106.0,106.14,105.92,106.12,33682.0,90.0948,90.2138,90.0268,90.1968,33682.0
2019-10-28 10:10:00,106.13,106.2,106.05,106.09,36053.0,90.2053,90.2648,90.1373,90.1713,36053.0
2019-10-28 10:20:00,106.08,106.16,105.99,106.09,44779.0,90.1628,90.2308,90.0863,90.1713,44779.0
2019-10-28 10:30:00,106.05,106.21,105.99,106.06,74316.0,90.1373,90.2733,90.0863,90.1458,74316.0
2019-10-28 10:40:00,106.05,106.1,105.95,105.96,43187.0,90.1373,90.1798,90.0523,90.0608,43187.0
2019-10-28 10:50:00,105.94,106.07,105.9,106.05,42567.0,90.0438,90.1543,90.0098,90.1373,42567.0
2019-10-28 11:00:00,106.06,106.28,105.99,106.03,66491.0,90.1458,90.3328,90.0863,90.1203,66491.0
2019-10-28 11:10:00,106.04,106.17,106.02,106.12,26333.0,90.1288,90.2393,90.1118,90.1968,26333.0
2019-10-28 11:20:00,106.13,106.22,106.11,106.22,36419.0,90.2053,90.2818,90.1883,90.2818,36419.0
2019-10-28 11:30:00,106.22,106.29,105.98,105.98,38396.0,90.2818,90.3413,90.0778,90.0778,38396.0
2019-10-28 11:40:00,106.0,106.1,106.0,106.07,40114.0,90.0948,90.1798,90.0948,90.1543,40114.0
2019-10-28 11:50:00,106.04,106.07,105.82,105.86,33801.0,90.1288,90.1543,89.9418,89.9758,33801.0
2019-10-28 12:00:00,105.86,105.88,105.68,105.68,41628.0,89.9758,89.9928,89.8228,89.8228,41628.0
2019-10-28 12:10:00,105.69,105.77,105.56,105.77,57172.0,89.8313,89.8993,89.7208,89.8993,57172.0
2019-10-28 12:20:00,105.79,105.88,105.69,105.74,30377.0,89.9163,89.9928,89.8313,89.8738,30377.0
2019-10-28 12:30:00,105.73,106.0,105.72,105.99,31431.0,89.8653,90.0948,89.8568,90.0863,31431.0
2019-10-28 12:40:00,105.97,106.02,105.91,105.96,28159.0,90.0693,90.1118,90.0183,90.0608,28159.0
2019-10-28 12:50:00,105.96,106.04,105.91,105.92,20608.0,90.0608,90.1288,90.0183,90.0268,20608.0
2019-10-28 13:00:00,105.92,105.95,105.87,105.91,29680.0,90.0268,90.0523,89.9843,90.0183,29680.0
2019-10-28 13:10:00,105.9,106.03,105.89,106.03,18855.0,90.0098,90.1203,90.0013,90.1203,18855.0
2019-10-28 13:20:00,106.03,106.14,105.98,106.13,25903.0,90.1203,90.2138,90.0778,90.2053,25903.0
2019-10-28 13:30:00,106.13,106.13,106.03,106.12,18939.0,90.2053,90.2053,90.1203,90.1968,18939.0
2019-10-28 13:40:00,106.12,106.25,106.09,106.2,18157.0,90.1968,90.3073,90.1713,90.2648,18157.0
2019-10-28 13:50:00,106.2,106.25,106.13,106.14,25396.0,90.2648,90.3073,90.2053,90.2138,25396.0
2019-10-28 14:00:00,106.16,106.21,106.04,106.08,22347.0,90.2308,90.2733,90.1288,90.1628,22347.0
2019-10-28 14:10:00,106.09,106.2,106.05,106.15,22980.0,90.1713,90.2648,90.1373,90.2223,22980.0
2019-10-28 14:20:00,106.16,106.2,106.09,106.19,58453.0,90.2308,90.2648,90.1713,90.2563,58453.0
2019-10-28 14:30:00,106.19,106.34,106.14,106.27,75366.0,90.2563,90.3838,90.2138,90.3243,75366.0
2019-10-28 14:40:00,106.28,106.34,106.2,106.26,26980.0,90.3328,90.3838,90.2648,90.3158,26980.0
2019-10-28 14:50:00,106.27,106.3,106.2,106.25,29312.0,90.3243,90.3498,90.2648,90.3073,29312.0
2019-10-28 15:00:00,106.25,106.28,106.16,106.18,42752.0,90.3073,90.3328,90.2308,90.2478,42752.0
2019-10-28 15:10:00,106.17,106.29,106.16,106.23,30637.0,90.2393,90.3413,90.2308,90.2903,30637.0
2019-10-28 15:20:00,106.23,106.32,106.22,106.3,45416.0,90.2903,90.3668,90.2818,90.3498,45416.0
2019-10-28 15:30:00,106.29,106.29,106.17,106.22,39046.0,90.3413,90.3413,90.2393,90.2818,39046.0
2019-10-28 15:40:00,106.23,106.28,106.14,106.28,55798.0,90.2903,90.3328,90.2138,90.3328,55798.0
2019-10-28 15:50:00,106.29,106.29,106.13,106.18,211834.0,90.3413,90.3413,90.2053,90.2478,211834.0
2019-10-29 09:30:00,105.92,106.07,105.6,105.99,101170.0,90.0268,90.1543,89.7548,90.0863,101170.0
2019-10-29 09:40:00,105.99,106.04,105.77,106.03,62783.0,90.0863,90.1288,89.8993,90.1203,62783.0
2019-10-29 09:50:00,106.03,106.23,105.94,105.98,38309.0,90.1203,90.2903,90.0438,90.0778,38309.0
2019-10-29 10:00:00,105.99,106.3,105.97,106.25,48660.0,90.0863,90.3498,90.0693,90.3073,48660.0
2019-10-29 10:10:00,106.24,106.27,106.15,106.15,46590.0,90.2988,90.3243,90.2223,90.2223,46590.0
2019-10-29 10:20:00,106.18,106.37,106.15,106.33,41351.0,90.2478,90.4093,90.2223,90.3753,41351.0
2019-10-29 10:30:00,106.34,106.56,106.27,106.54,62151.0,90.3838,90.5708,90.3243,90.5538,62151.0
2019-10-29 10:40:00,106.54,106.88,106.51,106.8,40880.0,90.5538,90.8428,90.5283,90.7748,40880.0
2019-10-29 10:50:00,106.77,106.9,106.74,106.86,35247.0,90.7493,90.8598,90.7238,90.8258,35247.0
2019-10-29 11:00:00,106.85,107.34,106.84,107.34,73430.0,90.8173,91.2337,90.8088,91.2337,73430.0
2019-10-29 11:10:00,107.34,107.46,107.18,107.45,94657.0,91.2337,91.3357,91.0977,91.3272,94657.0
2019-10-29 11:20:00,107.45,107.56,107.33,107.56,59943.0,91.3272,91.4207,91.2252,91.4207,59943.0
2019-10-29 11:30:00,107.56,107.76,107.53,107.61,77746.0,91.4207,91.5907,91.3952,91.4632,77746.0
2019-10-29 11:40:00,107.61,107.75,107.6,107.67,71422.0,91.4632,91.5822,91.4547,91.5142,71422.0
2019-10-29 11:50:00,107.67,107.7,107.47,107.53,88305.0,91.5142,91.5397,91.3442,91.3952,88305.0
2019-10-29 12:00:00,107.52,107.67,107.46,107.65,54718.0,91.3867,91.5142,91.3357,91.4972,54718.0
2019-10-29 12:10:00,107.64,107.79,107.57,107.78,36039.0,91.4887,91.6162,91.4292,91.6077,36039.0
2019-10-29 12:20:00,107.78,107.89,107.69,107.89,42840.0,91.6077,91.7012,91.5312,91.7012,42840.0
2019-10-29 12:30:00,107.9,107.92,107.64,107.64,49181.0,91.7097,91.7267,91.4887,91.4887,49181.0
2019-10-29 12:40:00,107.65,107.71,107.54,107.61,40351.0,91.4972,91.5482,91.4037,91.4632,40351.0
2019-10-29 12:50:00,107.6,107.76,107.59,107.76,101780.0,91.4547,91.5907,91.4462,91.5907,101780.0
2019-10-29 13:00:00,107.75,107.77,107.62,107.75,46401.0,91.5822,91.5992,91.4717,91.5822,46401.0
2019-10-29 13:10:00,107.76,107.81,107.61,107.71,29291.0,91.5907,91.6332,91.4632,91.5482,29291.0
2019-10-29 13:20:00,107.72,107.75,107.69,107.73,18844.0,91.5567,91.5822,91.5312,91.5652,18844.0
2019-10-29 13:30:00,107.74,107.74,107.61,107.7,39300.0,91.5737,91.5737,91.4632,91.5397,39300.0
2019-10-29 13:40:00,107.7,107.78,107.68,107.75,54637.0,91.5397,91.6077,91.5227,91.5822,54637.0
2019-10-29 13:50:00,107.74,107.85,107.72,107.83,20120.0,91.5737,91.6672,91.5567,91.6502,20120.0
2019-10-29 14:00:00,107.82,107.83,107.53,107.6,54794.0,91.6417,91.6502,91.3952,91.4547,54794.0
2019-10-29 14:10:00,107.6,107.65,107.49,107.5,29309.0,91.4547,91.4972,91.3612,91.3697,29309.0
2019-10-29 14:20:00,107.47,107.49,107.2,107.25,25629.0,91.3442,91.3612,91.1147,91.1572,25629.0
2019-10-29 14:30:00,107.25,107.32,107.22,107.28,17254.0,91.1572,91.2167,91.1317,91.1827,17254.0
2019-10-29 14:40:00,107.26,107.3,107.22,107.28,15701.0,91.1657,91.1997,91.1317,91.1827,15701.0
2019-10-29 14:50:00,107.29,107.31,107.13,107.13,25014.0,91.1912,91.2082,91.0552,91.0552,25014.0
2019-10-29 15:00:00,107.12,107.23,107.12,107.2,20571.0,91.0467,91.1402,91.0467,91.1147,20571.0
2019-10-29 15:10:00,107.19,107.26,107.19,107.26,15233.0,91.1062,91.1657,91.1062,91.1657,15233.0
2019-10-29 15:20:00,107.26,107.4,107.23,107.36,51455.0,91.1657,91.2847,91.1402,91.2507,51455.0
2019-10-29 15:30:00,107.36,107.42,107.24,107.25,60160.0,91.2507,91.3017,91.1487,91.1572,60160.0
2019-10-29 15:40:00,107.25,107.31,107.18,107.3,426647.0,91.1572,91.2082,91.0977,91.1997,426647.0
2019-10-29 15:50:00,107.3,107.59,107.28,107.55,275135.0,91.1997,91.4462,91.1827,91.4122,275135.0
2019-10-30 09:30:00,107.55,107.7,106.91,107.44,80754.0,91.4122,91.5397,90.8682,91.3187,80754.0
2019-10-30 09:40:00,107.48,107.69,107.4,107.69,58867.0,91.3527,91.5312,91.2847,91.5312,58867.0
2019-10-30 09:50:00,107.7,107.96,107.56,107.88,140819.0,91.5397,91.7607,91.4207,91.6927,140819.0
2019-10-30 10:00:00,107.86,107.92,107.64,107.75,39077.0,91.6757,91.7267,91.4887,91.5822,39077.0
2019-10-30 10:10:00,107.75,107.85,107.63,107.7,22590.0,91.5822,91.6672,91.4802,91.5397,22590.0
2019-10-30 10:20:00,107.71,107.86,107.66,107.8,24995.0,91.5482,91.6757,91.5057,91.6247,24995.0
2019-10-30 10:30:00,107.81,107.95,107.75,107.93,26987.0,91.6332,91.7522,91.5822,91.7352,26987.0
2019-10-30 10:40:00,107.96,108.09,107.91,108.04,41066.0,91.7607,91.8712,91.7182,91.8287,41066.0
2019-10-30 10:50:00,108.03,108.07,107.96,107.99,40383.0,91.8202,91.8542,91.7607,91.7862,40383.0
2019-10-30 11:00:00,107.97,108.04,107.95,107.97,37936.0,91.7692,91.8287,91.7522,91.7692,37936.0
2019-10-30 11:10:00,108.0,108.17,107.98,108.15,31573.0,91.7947,91.9392,91.7777,91.9222,31573.0
2019-10-30 11:20:00,108.15,108.28,108.14,108.28,33157.0,91.9222,92.0327,91.9137,92.0327,33157.0
2019-10-30 11:30:00,108.28,108.33,108.21,108.25,30846.0,92.0327,92.0752,91.9732,92.0072,30846.0
2019-10-30 11:40:00,108.26,108.27,108.0,108.13,44813.0,92.0157,92.0242,91.7947,91.9052,44813.0
2019-10-30 11:50:00,108.11,108.36,108.07,108.36,36491.0,91.8882,92.1007,91.8542,92.1007,36491.0
2019-10-30 12:00:00,108.35,108.39,108.31,108.33,33365.0,92.0922,92.1262,92.0582,92.0752,33365.0
2019-10-30 12:10:00,108.34,108.37,108.3,108.36,42707.0,92.0837,92.1092,92.0497,92.1007,42707.0
2019-10-30 12:20:00,108.37,108.47,108.34,108.38,52934.0,92.1092,92.1942,92.0837,92.1177,52934.0
2019-10-30 12:30:00,108.4,108.41,108.27,108.27,28645.0,92.1347,92.1432,92.0242,92.0242,28645.0
2019-10-30 12:40:00,108.25,108.25,108.16,108.22,27745.0,92.0072,92.0072,91.9307,91.9817,27745.0
2019-10-30 12:50:00,108.21,108.21,107.85,107.89,34737.0,91.9732,91.9732,91.6672,91.7012,34737.0
2019-10-30 13:00:00,107.89,108.09,107.84,108.08,29758.0,91.7012,91.8712,91.6587,91.8627,29758.0
2019-10-30 13:10:00,108.08,108.2,108.04,108.15,59357.0,91.8627,91.9647,91.8287,91.9222,59357.0
2019-10-30 13:20:00,108.13,108.25,108.12,108.25,31753.0,91.9052,92.0072,91.8967,92.0072,31753.0
2019-10-30 13:30:00,108.25,108.33,108.21,108.31,29750.0,92.0072,92.0752,91.9732,92.0582,29750.0
2019-10-30 13:40:00,108.31,108.36,108.21,108.23,90928.0,92.0582,92.1007,91.9732,91.9902,90928.0
2019-10-30 13:50:00,108.22,108.36,108.1,108.2,30273.0,91.9817,92.1007,91.8797,91.9647,30273.0
2019-10-30 14:00:00,108.11,108.25,108.05,108.15,26670.0,91.8882,92.0072,91.8372,91.9222,26670.0
2019-10-30 14:10:00,108.14,108.42,108.14,108.37,28101.0,91.9137,92.1517,91.9137,92.1092,28101.0
2019-10-30 14:20:00,108.39,108.39,108.19,108.22,27587.0,92.1262,92.1262,91.9562,91.9817,27587.0
2019-10-30 14:30:00,108.23,108.23,107.98,108.05,46637.0,91.9902,91.9902,91.7777,91.8372,46637.0
2019-10-30 14:40:00,108.07,108.35,108.03,108.35,48777.0,91.8542,92.0922,91.8202,92.0922,48777.0
2019-10-30 14:50:00,108.38,108.56,108.33,108.39,55062.0,92.1177,92.2707,92.0752,92.1262,55062.0
2019-10-30 15:00:00,108.39,108.51,108.38,108.48,39617.0,92.1262,92.2282,92.1177,92.2027,39617.0
2019-10-30 15:10:00,108.48,108.58,108.47,108.5,46706.0,92.2027,92.2877,92.1942,92.2197,46706.0
2019-10-30 15:20:00,108.52,108.74,108.51,108.61,51081.0,92.2367,92.4237,92.2282,92.3132,51081.0
2019-10-30 15:30:00,108.62,108.64,108.37,108.42,61631.0,92.3217,92.3387,92.1092,92.1517,61631.0
2019-10-30 15:40:00,108.42,108.63,108.41,108.58,91894.0,92.1517,92.3302,92.1432,92.2877,91894.0
2019-10-30 15:50:00,108.58,108.61,108.48,108.56,230575.0,92.2877,92.3132,92.2027,92.2707,230575.0
2019-10-31 09:30:00,108.39,108.87,108.2,108.2,92612.0,92.1262,92.5342,91.9647,91.9647,92612.0
2019-10-31 09:40:00,108.26,109.08,108.22,108.99,92283.0,92.0157,92.7126,91.9817,92.6361,92283.0
2019-10-31 09:50:00,109.04,109.25,109.0,109.24,39971.0,92.6786,92.8571,92.6446,92.8486,39971.0
2019-10-31 10:00:00,109.23,109.25,109.0,109.08,42487.0,92.8401,92.8571,92.6446,92.7126,42487.0
2019-10-31 10:10:00,109.09,109.12,108.9,109.06,47985.0,92.7211,92.7466,92.5597,92.6956,47985.0
2019-10-31 10:20:00,109.06,109.11,108.71,108.78,49824.0,92.6956,92.7381,92.3982,92.4577,49824.0
2019-10-31 10:30:00,108.77,108.77,108.39,108.54,52956.0,92.4492,92.4492,92.1262,92.2537,52956.0
2019-10-31 10:40:00,108.53,108.56,108.43,108.56,67009.0,92.2452,92.2707,92.1602,92.2707,67009.0
2019-10-31 10:50:00,108.55,108.71,108.53,108.71,33657.0,92.2622,92.3982,92.2452,92.3982,33657.0
2019-10-31 11:00:00,108.73,108.79,108.49,108.67,77159.0,92.4152,92.4662,92.2112,92.3642,77159.0
2019-10-31 11:10:00,108.69,108.86,108.64,108.65,45675.0,92.3812,92.5257,92.3387,92.3472,45675.0
2019-10-31 11:20:00,108.66,108.78,108.58,108.78,27832.0,92.3557,92.4577,92.2877,92.4577,27832.0
2019-10-31 11:30:00,108.78,108.85,108.44,108.49,52990.0,92.4577,92.5172,92.1687,92.2112,52990.0
2019-10-31 11:40:00,108.5,108.5,108.11,108.14,46988.0,92.2197,92.2197,91.8882,91.9137,46988.0
2019-10-31 11:50:00,108.13,108.24,108.11,108.14,77415.0,91.9052,91.9987,91.8882,91.9137,77415.0
2019-10-31 12:00:00,108.15,108.15,107.97,108.0,33311.0,91.9222,91.9222,91.7692,91.7947,33311.0
2019-10-31 12:10:00,107.99,107.99,107.82,107.83,26022.0,91.7862,91.7862,91.6417,91.6502,26022.0
2019-10-31 12:20:00,107.83,108.08,107.75,108.07,74007.0,91.6502,91.8627,91.5822,91.8542,74007.0
2019-10-31 12:30:00,108.05,108.05,107.83,107.85,27134.0,91.8372,91.8372,91.6502,91.6672,27134.0
2019-10-31 12:40:00,107.84,107.92,107.72,107.92,20885.0,91.6587,91.7267,91.5567,91.7267,20885.0
2019-10-31 12:50:00,107.9,108.2,107.88,108.2,23435.0,91.7097,91.9647,91.6927,91.9647,23435.0
2019-10-31 13:00:00,108.2,108.41,108.15,108.41,26326.0,91.9647,92.1432,91.9222,92.1432,26326.0
2019-10-31 13:10:00,108.38,108.44,108.3,108.4,28332.0,92.1177,92.1687,92.0497,92.1347,28332.0
2019-10-31 13:20:00,108.4,108.54,108.39,108.54,23069.0,92.1347,92.2537,92.1262,92.2537,23069.0
2019-10-31 13:30:00,108.55,108.71,108.51,108.62,22882.0,92.2622,92.3982,92.2282,92.3217,22882.0
2019-10-31 13:40:00,108.63,108.69,108.52,108.62,25504.0,92.3302,92.3812,92.2367,92.3217,25504.0
2019-10-31 13:50:00,108.62,108.69,108.55,108.59,20142.0,92.3217,92.3812,92.2622,92.2962,20142.0
2019-10-31 14:00:00,108.58,108.58,108.47,108.53,31070.0,92.2877,92.2877,92.1942,92.2452,31070.0
2019-10-31 14:10:00,108.53,108.55,108.43,108.45,32811.0,92.2452,92.2622,92.1602,92.1772,32811.0
2019-10-31 14:20:00,108.46,108.58,108.44,108.49,33245.0,92.1857,92.2877,92.1687,92.2112,33245.0
2019-10-31 14:30:00,108.49,108.57,108.46,108.46,24441.0,92.2112,92.2792,92.1857,92.1857,24441.0
2019-10-31 14:40:00,108.45,108.45,108.17,108.3,32843.0,92.1772,92.1772,91.9392,92.0497,32843.0
2019-10-31 14:50:00,108.31,108.49,108.28,108.38,31216.0,92.0582,92.2112,92.0327,92.1177,31216.0
2019-10-31 15:00:00,108.41,108.42,108.29,108.32,50569.0,92.1432,92.1517,92.0412,92.0667,50569.0
2019-10-31 15:10:00,108.32,108.55,108.28,108.54,45688.0,92.0667,92.2622,92.0327,92.2537,45688.0
2019-10-31 15:20:00,108.54,108.61,108.47,108.56,39385.0,92.2537,92.3132,92.1942,92.2707,39385.0
2019-10-31 15:30:00,108.56,108.79,108.53,108.7,78296.0,92.2707,92.4662,92.2452,92.3897,78296.0
2019-10-31 15:40:00,108.71,108.75,108.6,108.63,105012.0,92.3982,92.4322,92.3047,92.3302,105012.0
2019-10-31 15:50:00,108.63,108.96,108.52,108.89,311011.0,92.3302,92.6106,92.2367,92.5512,311011.0
2019-11-01 09:30:00,109.2,109.5,109.0,109.06,120324.0,92.8146,93.0696,92.6446,92.6956,120324.0
2019-11-01 09:40:00,109.06,109.39,109.04,109.39,35502.0,92.6956,92.9761,92.6786,92.9761,35502.0
2019-11-01 09:50:00,109.36,109.43,109.24,109.24,55499.0,92.9506,93.0101,92.8486,92.8486,55499.0
2019-11-01 10:00:00,109.24,109.72,109.15,109.49,70929.0,92.8486,93.2566,92.7721,93.0611,70929.0
2019-11-01 10:10:00,109.51,109.62,109.34,109.38,28293.0,93.0781,93.1716,92.9336,92.9676,28293.0
2019-11-01 10:20:00,109.36,109.41,109.29,109.32,45494.0,92.9506,92.9931,92.8911,92.9166,45494.0
2019-11-01 10:30:00,109.33,109.35,109.12,109.25,48462.0,92.9251,92.9421,92.7466,92.8571,48462.0
2019-11-01 10:40:00,109.29,109.46,109.26,109.41,42976.0,92.8911,93.0356,92.8656,92.9931,42976.0
2019-11-01 10:50:00,109.41,109.72,109.4,109.69,38798.0,92.9931,93.2566,92.9846,93.2311,38798.0
2019-11-01 11:00:00,109.68,109.69,109.41,109.44,34398.0,93.2226,93.2311,92.9931,93.0186,34398.0
2019-11-01 11:10:00,109.43,109.44,109.36,109.39,51603.0,93.0101,93.0186,92.9506,92.9761,51603.0
2019-11-01 11:20:00,109.37,109.42,109.26,109.42,43082.0,92.9591,93.0016,92.8656,93.0016,43082.0
2019-11-01 11:30:00,109.42,109.54,109.41,109.48,41855.0,93.0016,93.1036,92.9931,93.0526,41855.0
2019-11-01 11:40:00,109.48,109.71,109.46,109.61,53369.0,93.0526,93.2481,93.0356,93.1631,53369.0
2019-11-01 11:50:00,109.65,109.89,109.62,109.89,59972.0,93.1971,93.4011,93.1716,93.4011,59972.0
2019-11-01 12:00:00,109.89,109.97,109.81,109.82,53947.0,93.4011,93.4691,93.3331,93.3416,53947.0
2019-11-01 12:10:00,109.83,109.87,109.71,109.84,41102.0,93.3501,93.3841,93.2481,93.3586,41102.0
2019-11-01 12:20:00,109.84,109.9,109.76,109.82,35026.0,93.3586,93.4096,93.2906,93.3416,35026.0
2019-11-01 12:30:00,109.83,110.0,109.8,109.98,34652.0,93.3501,93.4946,93.3246,93.4776,34652.0
2019-11-01 12:40:00,109.99,110.2,109.88,109.89,79914.0,93.4861,93.6646,93.3926,93.4011,79914.0
2019-11-01 12:50:00,109.88,109.88,109.63,109.64,21803.0,93.3926,93.3926,93.1801,93.1886,21803.0
2019-11-01 13:00:00,109.66,109.71,109.55,109.57,30273.0,93.2056,93.2481,93.1121,93.1291,30273.0
2019-11-01 13:10:00,109.57,109.76,109.55,109.69,33088.0,93.1291,93.2906,93.1121,93.2311,33088.0
2019-11-01 13:20:00,109.67,109.69,109.55,109.67,21590.0,93.2141,93.2311,93.1121,93.2141,21590.0
2019-11-01 13:30:00,109.67,109.71,109.59,109.7,30378.0,93.2141,93.2481,93.1461,93.2396,30378.0
2019-11-01 13:40:00,109.7,109.75,109.64,109.73,30248.0,93.2396,93.2821,93.1886,93.2651,30248.0
2019-11-01 13:50:00,109.74,109.77,109.63,109.67,25263.0,93.2736,93.2991,93.1801,93.2141,25263.0
2019-11-01 14:00:00,109.66,109.67,109.51,109.51,34549.0,93.2056,93.2141,93.0781,93.0781,34549.0
2019-11-01 14:10:00,109.49,109.54,109.4,109.4,28994.0,93.0611,93.1036,92.9846,92.9846,28994.0
2019-11-01 14:20:00,109.38,109.54,109.37,109.5,34909.0,92.9676,93.1036,92.9591,93.0696,34909.0
2019-11-01 14:30:00,109.51,109.52,109.29,109.3,34557.0,93.0781,93.0866,92.8911,92.8996,34557.0
2019-11-01 14:40:00,109.3,109.33,109.29,109.32,33842.0,92.8996,92.9251,92.8911,92.9166,33842.0
2019-11-01 14:50:00,109.33,109.43,109.27,109.32,42613.0,92.9251,93.0101,92.8741,92.9166,42613.0
2019-11-01 15:00:00,109.31,109.31,109.19,109.21,30858.0,92.9081,92.9081,92.8061,92.8231,30858.0
2019-11-01 15:10:00,109.19,109.21,109.11,109.13,43767.0,92.8061,92.8231,92.7381,92.7551,43767.0
2019-11-01 15:20:00,109.13,109.13,109.0,109.07,45073.0,92.7551,92.7551,92.6446,92.7041,45073.0
2019-11-01 15:30:00,109.07,109.09,109.02,109.04,63604.0,92.7041,92.7211,92.6616,92.6786,63604.0
2019-11-01 15:40:00,109.04,109.06,108.74,108.76,137510.0,92.6786,92.6956,92.4237,92.4407,137510.0
2019-11-01 15:50:00,108.74,108.76,108.41,108.59,364417.0,92.4237,92.4407,92.1432,92.2962,364417.0
2019-11-04 09:30:00,109.0,109.0,108.35,108.54,116275.0,92.6446,92.6446,92.0922,92.2537,116275.0
2019-11-04 09:40:00,108.53,108.75,108.43,108.73,40406.0,92.2452,92.4322,92.1602,92.4152,40406.0
2019-11-04 09:50:00,108.75,108.81,108.3,108.32,55181.0,92.4322,92.4832,92.0497,92.0667,55181.0
2019-11-04 10:00:00,108.33,108.49,108.04,108.06,75078.0,92.0752,92.2112,91.8287,91.8457,75078.0
2019-11-04 10:10:00,108.08,108.09,107.71,107.86,59830.0,91.8627,91.8712,91.5482,91.6757,59830.0
2019-11-04 10:20:00,107.85,107.97,107.73,107.94,42365.0,91.6672,91.7692,91.5652,91.7437,42365.0
2019-11-04 10:30:00,107.91,107.96,107.58,107.59,24170.0,91.7182,91.7607,91.4377,91.4462,24170.0
2019-11-04 10:40:00,107.57,107.61,107.43,107.49,46108.0,91.4292,91.4632,91.3102,91.3612,46108.0
2019-11-04 10:50:00,107.51,107.55,107.3,107.55,54809.0,91.3782,91.4122,91.1997,91.4122,54809.0
2019-11-04 11:00:00,107.54,107.91,107.52,107.8,87047.0,91.4037,91.7182,91.3867,91.6247,87047.0
2019-11-04 11:10:00,107.79,107.82,107.71,107.78,73002.0,91.6162,91.6417,91.5482,91.6077,73002.0
2019-11-04 11:20:00,107.78,107.78,107.42,107.44,30466.0,91.6077,91.6077,91.3017,91.3187,30466.0
2019-11-04 11:30:00,107.41,107.49,107.23,107.25,42765.0,91.2932,91.3612,91.1402,91.1572,42765.0
2019-11-04 11:40:00,107.24,107.37,107.22,107.36,48362.0,91.1487,91.2592,91.1317,91.2507,48362.0
2019-11-04 11:50:00,107.36,107.5,107.36,107.42,29614.0,91.2507,91.3697,91.2507,91.3017,29614.0
2019-11-04 12:00:00,107.42,107.68,107.41,107.62,33592.0,91.3017,91.5227,91.2932,91.4717,33592.0
2019-11-04 12:10:00,107.64,107.73,107.56,107.6,22716.0,91.4887,91.5652,91.4207,91.4547,22716.0
2019-11-04 12:20:00,107.62,107.64,107.49,107.49,23412.0,91.4717,91.4887,91.3612,91.3612,23412.0
2019-11-04 12:30:00,107.49,107.56,107.48,107.5,31770.0,91.3612,91.4207,91.3527,91.3697,31770.0
2019-11-04 12:40:00,107.5,107.56,107.47,107.5,32866.0,91.3697,91.4207,91.3442,91.3697,32866.0
2019-11-04 12:50:00,107.53,107.59,107.47,107.58,18104.0,91.3952,91.4462,91.3442,91.4377,18104.0
2019-11-04 13:00:00,107.57,107.57,107.43,107.43,29266.0,91.4292,91.4292,91.3102,91.3102,29266.0
2019-11-04 13:10:00,107.42,107.45,107.37,107.37,40047.0,91.3017,91.3272,91.2592,91.2592,40047.0
2019-11-04 13:20:00,107.37,107.39,107.3,107.33,83207.0,91.2592,91.2762,91.1997,91.2252,83207.0
2019-11-04 13:30:00,107.33,107.33,107.12,107.13,37982.0,91.2252,91.2252,91.0467,91.0552,37982.0
2019-11-04 13:40:00,107.14,107.19,107.09,107.13,72922.0,91.0637,91.1062,91.0212,91.0552,72922.0
2019-11-04 13:50:00,107.13,107.36,107.12,107.32,56529.0,91.0552,91.2507,91.0467,91.2167,56529.0
2019-11-04 14:00:00,107.33,107.37,107.3,107.32,18296.0,91.2252,91.2592,91.1997,91.2167,18296.0
2019-11-04 14:10:00,107.31,107.36,107.28,107.31,21230.0,91.2082,91.2507,91.1827,91.2082,21230.0
2019-11-04 14:20:00,107.31,107.36,107.3,107.31,16869.0,91.2082,91.2507,91.1997,91.2082,16869.0
2019-11-04 14:30:00,107.32,107.51,107.31,107.48,24543.0,91.2167,91.3782,91.2082,91.3527,24543.0
2019-11-04 14:40:00,107.49,107.53,107.4,107.43,20545.0,91.3612,91.3952,91.2847,91.3102,20545.0
2019-11-04 14:50:00,107.43,107.45,107.33,107.37,31396.0,91.3102,91.3272,91.2252,91.2592,31396.0
2019-11-04 15:00:00,107.36,107.36,107.24,107.29,26698.0,91.2507,91.2507,91.1487,91.1912,26698.0
2019-11-04 15:10:00,107.29,107.34,107.17,107.21,44855.0,91.1912,91.2337,91.0892,91.1232,44855.0
2019-11-04 15:20:00,107.21,107.27,107.12,107.13,73241.0,91.1232,91.1742,91.0467,91.0552,73241.0
2019-11-04 15:30:00,107.13,107.14,106.97,107.06,123493.0,91.0552,91.0637,90.9192,90.9957,123493.0
2019-11-04 15:40:00,107.05,107.11,107.04,107.07,99983.0,90.9872,91.0382,90.9787,91.0042,99983.0
2019-11-04 15:50:00,107.07,107.32,107.07,107.19,325890.0,91.0042,91.2167,91.0042,91.1062,325890.0
2019-11-05 09:30:00,106.94,106.96,106.25,106.38,124292.0,90.8937,90.9107,90.3073,90.4178,124292.0
2019-11-05 09:40:00,106.39,106.54,105.63,105.63,81838.0,90.4263,90.5538,89.7803,89.7803,81838.0
2019-11-05 09:50:00,105.62,105.72,105.16,105.28,105840.0,89.7718,89.8568,89.3808,89.4828,105840.0
2019-11-05 10:00:00,105.27,105.46,105.18,105.27,130616.0,89.4743,89.6358,89.3978,89.4743,130616.0
2019-11-05 10:10:00,105.26,105.26,104.86,105.12,151436.0,89.4658,89.4658,89.1259,89.3468,151436.0
2019-11-05 10:20:00,105.12,105.21,105.04,105.17,42188.0,89.3468,89.4233,89.2788,89.3893,42188.0
2019-11-05 10:30:00,105.18,105.49,105.16,105.48,48742.0,89.3978,89.6613,89.3808,89.6528,48742.0
2019-11-05 10:40:00,105.48,105.52,105.37,105.4,62979.0,89.6528,89.6868,89.5593,89.5848,62979.0
2019-11-05 10:50:00,105.38,105.4,105.16,105.3,77207.0,89.5678,89.5848,89.3808,89.4998,77207.0
2019-11-05 11:00:00,105.31,105.38,105.17,105.3,54434.0,89.5083,89.5678,89.3893,89.4998,54434.0
2019-11-05 11:10:00,105.31,105.52,105.3,105.39,84254.0,89.5083,89.6868,89.4998,89.5763,84254.0
2019-11-05 11:20:00,105.41,105.41,105.2,105.25,43014.0,89.5933,89.5933,89.4148,89.4573,43014.0
2019-11-05 11:30:00,105.25,105.27,105.14,105.16,55284.0,89.4573,89.4743,89.3638,89.3808,55284.0
2019-11-05 11:40:00,105.15,105.15,104.92,105.0,76697.0,89.3723,89.3723,89.1768,89.2448,76697.0
2019-11-05 11:50:00,105.01,105.22,104.98,105.1,48072.0,89.2533,89.4318,89.2278,89.3298,48072.0
2019-11-05 12:00:00,105.1,105.34,105.09,105.28,41796.0,89.3298,89.5338,89.3213,89.4828,41796.0
2019-11-05 12:10:00,105.28,105.29,104.98,104.99,28998.0,89.4828,89.4913,89.2278,89.2363,28998.0
2019-11-05 12:20:00,104.99,105.1,104.88,105.03,46825.0,89.2363,89.3298,89.1428,89.2703,46825.0
2019-11-05 12:30:00,105.03,105.2,104.92,105.18,43325.0,89.2703,89.4148,89.1768,89.3978,43325.0
2019-11-05 12:40:00,105.19,105.4,105.19,105.27,46501.0,89.4063,89.5848,89.4063,89.4743,46501.0
2019-11-05 12:50:00,105.28,105.39,105.24,105.36,34161.0,89.4828,89.5763,89.4488,89.5508,34161.0
2019-11-05 13:00:00,105.33,105.34,105.24,105.27,39632.0,89.5253,89.5338,89.4488,89.4743,39632.0
2019-11-05 13:10:00,105.28,105.55,105.26,105.49,34860.0,89.4828,89.7123,89.4658,89.6613,34860.0
2019-11-05 13:20:00,105.5,105.57,105.43,105.46,33253.0,89.6698,89.7293,89.6103,89.6358,33253.0
2019-11-05 13:30:00,105.44,105.45,105.29,105.3,32318.0,89.6188,89.6273,89.4913,89.4998,32318.0
2019-11-05 13:40:00,105.3,105.34,105.23,105.33,27791.0,89.4998,89.5338,89.4403,89.5253,27791.0
2019-11-05 13:50:00,105.34,105.49,105.29,105.47,40448.0,89.5338,89.6613,89.4913,89.6443,40448.0
2019-11-05 14:00:00,105.48,105.52,105.41,105.52,37366.0,89.6528,89.6868,89.5933,89.6868,37366.0
2019-11-05 14:10:00,105.53,105.69,105.51,105.63,35856.0,89.6953,89.8313,89.6783,89.7803,35856.0
2019-11-05 14:20:00,105.62,105.64,105.54,105.59,28515.0,89.7718,89.7888,89.7038,89.7463,28515.0
2019-11-05 14:30:00,105.59,105.66,105.55,105.65,31905.0,89.7463,89.8058,89.7123,89.7973,31905.0
2019-11-05 14:40:00,105.67,105.72,105.62,105.67,42034.0,89.8143,89.8568,89.7718,89.8143,42034.0
2019-11-05 14:50:00,105.67,105.72,105.63,105.7,41179.0,89.8143,89.8568,89.7803,89.8398,41179.0
2019-11-05 15:00:00,105.69,105.72,105.64,105.7,32725.0,89.8313,89.8568,89.7888,89.8398,32725.0
2019-11-05 15:10:00,105.69,105.77,105.66,105.76,38663.0,89.8313,89.8993,89.8058,89.8908,38663.0
2019-11-05 15:20:00,105.75,105.82,105.73,105.73,44988.0,89.8823,89.9418,89.8653,89.8653,44988.0
2019-11-05 15:30:00,105.73,105.76,105.57,105.62,77683.0,89.8653,89.8908,89.7293,89.7718,77683.0
2019-11-05 15:40:00,105.62,105.72,105.51,105.53,95898.0,89.7718,89.8568,89.6783,89.6953,95898.0
2019-11-05 15:50:00,105.52,105.68,105.49,105.55,352070.0,89.6868,89.8228,89.6613,89.7123,352070.0
2019-11-06 09:30:00,105.76,106.0,105.53,105.81,114456.0,89.8908,90.0948,89.6953,89.9333,114456.0
2019-11-06 09:40:00,105.87,106.14,105.74,106.02,33166.0,89.9843,90.2138,89.8738,90.1118,33166.0
2019-11-06 09:50:00,106.03,106.15,105.95,106.1,36857.0,90.1203,90.2223,90.0523,90.1798,36857.0
2019-11-06 10:00:00,106.1,106.23,106.05,106.17,46927.0,90.1798,90.2903,90.1373,90.2393,46927.0
2019-11-06 10:10:00,106.2,106.35,106.11,106.32,39493.0,90.2648,90.3923,90.1883,90.3668,39493.0
2019-11-06 10:20:00,106.31,106.45,106.27,106.44,30917.0,90.3583,90.4773,90.3243,90.4688,30917.0
2019-11-06 10:30:00,106.46,106.7,106.46,106.59,34866.0,90.4858,90.6898,90.4858,90.5963,34866.0
2019-11-06 10:40:00,106.59,106.62,106.4,106.62,22385.0,90.5963,90.6218,90.4348,90.6218,22385.0
2019-11-06 10:50:00,106.61,106.65,106.52,106.59,34423.0,90.6133,90.6473,90.5368,90.5963,34423.0
2019-11-06 11:00:00,106.58,106.72,106.47,106.72,30028.0,90.5878,90.7068,90.4943,90.7068,30028.0
2019-11-06 11:10:00,106.73,106.85,106.72,106.8,44632.0,90.7153,90.8173,90.7068,90.7748,44632.0
2019-11-06 11:20:00,106.8,106.8,106.64,106.69,38035.0,90.7748,90.7748,90.6388,90.6813,38035.0
2019-11-06 11:30:00,106.72,106.83,106.71,106.8,21829.0,90.7068,90.8003,90.6983,90.7748,21829.0
2019-11-06 11:40:00,106.77,107.0,106.59,106.69,63901.0,90.7493,90.9447,90.5963,90.6813,63901.0
2019-11-06 11:50:00,106.67,106.83,106.61,106.74,25716.0,90.6643,90.8003,90.6133,90.7238,25716.0
2019-11-06 12:00:00,106.73,107.04,106.71,107.0,60581.0,90.7153,90.9787,90.6983,90.9447,60581.0
2019-11-06 12:10:00,107.01,107.08,106.93,107.04,34084.0,90.9532,91.0127,90.8852,90.9787,34084.0
2019-11-06 12:20:00,107.04,107.05,106.91,106.94,42364.0,90.9787,90.9872,90.8682,90.8937,42364.0
2019-11-06 12:30:00,106.93,107.11,106.92,107.11,26075.0,90.8852,91.0382,90.8767,91.0382,26075.0
2019-11-06 12:40:00,107.11,107.14,107.02,107.04,21110.0,91.0382,91.0637,90.9617,90.9787,21110.0
2019-11-06 12:50:00,107.02,107.04,106.91,106.95,24214.0,90.9617,90.9787,90.8682,90.9022,24214.0
2019-11-06 13:00:00,106.98,106.99,106.86,106.99,50445.0,90.9277,90.9362,90.8258,90.9362,50445.0
2019-11-06 13:10:00,106.98,107.07,106.94,107.07,19280.0,90.9277,91.0042,90.8937,91.0042,19280.0
2019-11-06 13:20:00,107.06,107.25,107.05,107.25,34521.0,90.9957,91.1572,90.9872,91.1572,34521.0
2019-11-06 13:30:00,107.25,107.28,107.1,107.17,27727.0,91.1572,91.1827,91.0297,91.0892,27727.0
2019-11-06 13:40:00,107.17,107.21,107.03,107.06,19889.0,91.0892,91.1232,90.9702,90.9957,19889.0
2019-11-06 13:50:00,107.06,107.17,107.03,107.14,41170.0,90.9957,91.0892,90.9702,91.0637,41170.0
2019-11-06 14:00:00,107.13,107.2,107.07,107.2,117394.0,91.0552,91.1147,91.0042,91.1147,117394.0
2019-11-06 14:10:00,107.18,107.23,107.15,107.21,23299.0,91.0977,91.1402,91.0722,91.1232,23299.0
2019-11-06 14:20:00,107.21,107.22,107.1,107.14,37230.0,91.1232,91.1317,91.0297,91.0637,37230.0
2019-11-06 14:30:00,107.14,107.15,107.02,107.04,32032.0,91.0637,91.0722,90.9617,90.9787,32032.0
2019-11-06 14:40:00,107.05,107.14,107.03,107.14,28711.0,90.9872,91.0637,90.9702,91.0637,28711.0
2019-11-06 14:50:00,107.14,107.16,107.03,107.1,30948.0,91.0637,91.0807,90.9702,91.0297,30948.0
2019-11-06 15:00:00,107.1,107.1,106.87,107.04,62032.0,91.0297,91.0297,90.8343,90.9787,62032.0
2019-11-06 15:10:00,107.05,107.22,107.04,107.22,35198.0,90.9872,91.1317,90.9787,91.1317,35198.0
2019-11-06 15:20:00,107.22,107.25,107.11,107.11,48724.0,91.1317,91.1572,91.0382,91.0382,48724.0
2019-11-06 15:30:00,107.11,107.12,106.94,106.97,64212.0,91.0382,91.0467,90.8937,90.9192,64212.0
2019-11-06 15:40:00,106.96,107.07,106.95,107.01,78392.0,90.9107,91.0042,90.9022,90.9532,78392.0
2019-11-06 15:50:00,107.02,107.08,106.85,106.86,225753.0,90.9617,91.0127,90.8173,90.8258,225753.0
2019-11-07 09:30:00,107.35,107.48,106.9,106.99,97278.0,91.2422,91.3527,90.8598,90.9362,97278.0
2019-11-07 09:40:00,107.03,107.22,106.9,107.2,23206.0,90.9702,91.1317,90.8598,91.1147,23206.0
2019-11-07 09:50:00,107.21,107.21,106.91,107.19,40588.0,91.1232,91.1232,90.8682,91.1062,40588.0
2019-11-07 10:00:00,107.18,107.18,106.76,106.83,45295.0,91.0977,91.0977,90.7408,90.8003,45295.0
2019-11-07 10:10:00,106.83,106.85,106.67,106.77,44561.0,90.8003,90.8173,90.6643,90.7493,44561.0
2019-11-07 10:20:00,106.74,106.74,106.47,106.47,39360.0,90.7238,90.7238,90.4943,90.4943,39360.0
2019-11-07 10:30:00,106.47,106.49,106.23,106.4,64367.0,90.4943,90.5113,90.2903,90.4348,64367.0
2019-11-07 10:40:00,106.39,106.42,106.19,106.22,34930.0,90.4263,90.4518,90.2563,90.2818,34930.0
2019-11-07 10:50:00,106.22,106.61,106.2,106.36,93963.0,90.2818,90.6133,90.2648,90.4008,93963.0
2019-11-07 11:00:00,106.37,106.38,106.12,106.13,43743.0,90.4093,90.4178,90.1968,90.2053,43743.0
2019-11-07 11:10:00,106.13,106.26,106.09,106.13,45659.0,90.2053,90.3158,90.1713,90.2053,45659.0
2019-11-07 11:20:00,106.12,106.22,106.02,106.22,48537.0,90.1968,90.2818,90.1118,90.2818,48537.0
2019-11-07 11:30:00,106.22,106.35,106.18,106.29,51345.0,90.2818,90.3923,90.2478,90.3413,51345.0
2019-11-07 11:40:00,106.29,106.36,106.21,106.34,37389.0,90.3413,90.4008,90.2733,90.3838,37389.0
2019-11-07 11:50:00,106.37,106.59,106.36,106.5,55783.0,90.4093,90.5963,90.4008,90.5198,55783.0
2019-11-07 12:00:00,106.53,106.54,106.29,106.29,28138.0,90.5453,90.5538,90.3413,90.3413,28138.0
2019-11-07 12:10:00,106.28,106.28,106.05,106.08,42714.0,90.3328,90.3328,90.1373,90.1628,42714.0
2019-11-07 12:20:00,106.09,106.32,106.08,106.2,33840.0,90.1713,90.3668,90.1628,90.2648,33840.0
2019-11-07 12:30:00,106.19,106.29,106.17,106.24,19144.0,90.2563,90.3413,90.2393,90.2988,19144.0
2019-11-07 12:40:00,106.23,106.26,106.16,106.26,24172.0,90.2903,90.3158,90.2308,90.3158,24172.0
2019-11-07 12:50:00,106.26,106.39,106.25,106.39,20953.0,90.3158,90.4263,90.3073,90.4263,20953.0
2019-11-07 13:00:00,106.39,106.43,106.36,106.39,33495.0,90.4263,90.4603,90.4008,90.4263,33495.0
2019-11-07 13:10:00,106.39,106.41,106.31,106.37,21598.0,90.4263,90.4433,90.3583,90.4093,21598.0
2019-11-07 13:20:00,106.38,106.38,106.27,106.36,31228.0,90.4178,90.4178,90.3243,90.4008,31228.0
2019-11-07 13:30:00,106.37,106.4,106.33,106.36,15927.0,90.4093,90.4348,90.3753,90.4008,15927.0
2019-11-07 13:40:00,106.36,106.43,106.34,106.4,21150.0,90.4008,90.4603,90.3838,90.4348,21150.0
2019-11-07 13:50:00,106.42,106.48,106.39,106.41,19124.0,90.4518,90.5028,90.4263,90.4433,19124.0
2019-11-07 14:00:00,106.41,106.49,106.4,106.42,33553.0,90.4433,90.5113,90.4348,90.4518,33553.0
2019-11-07 14:10:00,106.44,106.58,106.44,106.56,27366.0,90.4688,90.5878,90.4688,90.5708,27366.0
2019-11-07 14:20:00,106.56,106.61,106.5,106.52,29689.0,90.5708,90.6133,90.5198,90.5368,29689.0
2019-11-07 14:30:00,106.53,106.53,106.43,106.49,26852.0,90.5453,90.5453,90.4603,90.5113,26852.0
2019-11-07 14:40:00,106.49,106.52,106.27,106.42,40340.0,90.5113,90.5368,90.3243,90.4518,40340.0
2019-11-07 14:50:00,106.39,106.58,106.38,106.58,16703.0,90.4263,90.5878,90.4178,90.5878,16703.0
2019-11-07 15:00:00,106.58,106.63,106.49,106.49,24320.0,90.5878,90.6303,90.5113,90.5113,24320.0
2019-11-07 15:10:00,106.49,106.49,106.35,106.39,18738.0,90.5113,90.5113,90.3923,90.4263,18738.0
2019-11-07 15:20:00,106.38,106.44,106.33,106.43,37688.0,90.4178,90.4688,90.3753,90.4603,37688.0
2019-11-07 15:30:00,106.44,106.51,106.43,106.49,40920.0,90.4688,90.5283,90.4603,90.5113,40920.0
2019-11-07 15:40:00,106.49,106.6,106.43,106.59,58210.0,90.5113,90.6048,90.4603,90.5963,58210.0
2019-11-07 15:50:00,106.6,106.81,106.56,106.79,168664.0,90.6048,90.7833,90.5708,90.7663,168664.0
2019-11-08 09:30:00,107.12,107.42,106.73,107.37,94913.0,91.0467,91.3017,90.7153,91.2592,94913.0
2019-11-08 09:40:00,107.39,107.59,107.26,107.3,41196.0,91.2762,91.4462,91.1657,91.1997,41196.0
2019-11-08 09:50:00,107.31,107.36,107.0,107.0,48124.0,91.2082,91.2507,90.9447,90.9447,48124.0
2019-11-08 10:00:00,107.06,107.34,107.02,107.24,45672.0,90.9957,91.2337,90.9617,91.1487,45672.0
2019-11-08 10:10:00,107.22,107.26,107.11,107.15,25060.0,91.1317,91.1657,91.0382,91.0722,25060.0
2019-11-08 10:20:00,107.17,107.33,107.07,107.32,39790.0,91.0892,91.2252,91.0042,91.2167,39790.0
2019-11-08 10:30:00,107.33,107.34,107.07,107.08,33114.0,91.2252,91.2337,91.0042,91.0127,33114.0
2019-11-08 10:40:00,107.08,107.15,106.82,106.87,29084.0,91.0127,91.0722,90.7918,90.8343,29084.0
2019-11-08 10:50:00,106.85,107.04,106.79,106.96,24486.0,90.8173,90.9787,90.7663,90.9107,24486.0
2019-11-08 11:00:00,106.98,107.02,106.88,107.01,32166.0,90.9277,90.9617,90.8428,90.9532,32166.0
2019-11-08 11:10:00,107.01,107.16,107.01,107.09,52173.0,90.9532,91.0807,90.9532,91.0212,52173.0
2019-11-08 11:20:00,107.12,107.21,107.12,107.15,34605.0,91.0467,91.1232,91.0467,91.0722,34605.0
2019-11-08 11:30:00,107.14,107.19,107.04,107.09,29564.0,91.0637,91.1062,90.9787,91.0212,29564.0
2019-11-08 11:40:00,107.08,107.11,106.95,107.11,21770.0,91.0127,91.0382,90.9022,91.0382,21770.0
2019-11-08 11:50:00,107.1,107.19,107.02,107.17,33051.0,91.0297,91.1062,90.9617,91.0892,33051.0
2019-11-08 12:00:00,107.16,107.26,107.14,107.23,17699.0,91.0807,91.1657,91.0637,91.1402,17699.0
2019-11-08 12:10:00,107.22,107.27,107.13,107.14,22248.0,91.1317,91.1742,91.0552,91.0637,22248.0
2019-11-08 12:20:00,107.14,107.17,107.07,107.09,14877.0,91.0637,91.0892,91.0042,91.0212,14877.0
2019-11-08 12:30:00,107.06,107.13,107.01,107.05,16353.0,90.9957,91.0552,90.9532,90.9872,16353.0
2019-11-08 12:40:00,107.04,107.06,106.95,107.03,18442.0,90.9787,90.9957,90.9022,90.9702,18442.0
2019-11-08 12:50:00,107.01,107.1,106.96,107.05,19965.0,90.9532,91.0297,90.9107,90.9872,19965.0
2019-11-08 13:00:00,107.06,107.14,107.04,107.12,25046.0,90.9957,91.0637,90.9787,91.0467,25046.0
2019-11-08 13:10:00,107.12,107.14,107.04,107.08,29897.0,91.0467,91.0637,90.9787,91.0127,29897.0
2019-11-08 13:20:00,107.09,107.14,107.0,107.05,57382.0,91.0212,91.0637,90.9447,90.9872,57382.0
2019-11-08 13:30:00,107.07,107.07,106.97,107.06,24363.0,91.0042,91.0042,90.9192,90.9957,24363.0
2019-11-08 13:40:00,107.05,107.16,107.02,107.07,24963.0,90.9872,91.0807,90.9617,91.0042,24963.0
2019-11-08 13:50:00,107.07,107.13,107.03,107.06,40828.0,91.0042,91.0552,90.9702,90.9957,40828.0
2019-11-08 14:00:00,107.06,107.09,106.99,107.09,34793.0,90.9957,91.0212,90.9362,91.0212,34793.0
2019-11-08 14:10:00,107.08,107.08,106.9,106.92,31016.0,91.0127,91.0127,90.8598,90.8767,31016.0
2019-11-08 14:20:00,106.93,106.93,106.78,106.81,19379.0,90.8852,90.8852,90.7578,90.7833,19379.0
2019-11-08 14:30:00,106.81,106.81,106.65,106.67,31738.0,90.7833,90.7833,90.6473,90.6643,31738.0
2019-11-08 14:40:00,106.66,106.75,106.66,106.71,17329.0,90.6558,90.7323,90.6558,90.6983,17329.0
2019-11-08 14:50:00,106.7,106.87,106.69,106.87,18361.0,90.6898,90.8343,90.6813,90.8343,18361.0
2019-11-08 15:00:00,106.87,106.96,106.86,106.9,30489.0,90.8343,90.9107,90.8258,90.8598,30489.0
2019-11-08 15:10:00,106.91,106.94,106.87,106.88,30841.0,90.8682,90.8937,90.8343,90.8428,30841.0
2019-11-08 15:20:00,106.88,106.92,106.78,106.79,26050.0,90.8428,90.8767,90.7578,90.7663,26050.0
2019-11-08 15:30:00,106.8,106.91,106.78,106.89,47043.0,90.7748,90.8682,90.7578,90.8513,47043.0
2019-11-08 15:40:00,106.89,106.95,106.85,106.91,46431.0,90.8513,90.9022,90.8173,90.8682,46431.0
2019-11-08 15:50:00,106.91,107.06,106.89,107.04,195467.0,90.8682,90.9957,90.8513,90.9787,195467.0
2019-11-11 09:30:00,107.72,107.98,107.06,107.63,143029.0,91.5567,91.7777,90.9957,91.4802,143029.0
2019-11-11 09:40:00,107.63,107.99,107.61,107.99,67100.0,91.4802,91.7862,91.4632,91.7862,67100.0
2019-11-11 09:50:00,108.0,108.58,107.98,108.54,80976.0,91.7947,92.2877,91.7777,92.2537,80976.0
2019-11-11 10:00:00,108.55,108.74,108.51,108.7,102616.0,92.2622,92.4237,92.2282,92.3897,102616.0
2019-11-11 10:10:00,108.67,108.72,108.54,108.65,78289.0,92.3642,92.4067,92.2537,92.3472,78289.0
2019-11-11 10:20:00,108.65,108.68,108.27,108.37,61033.0,92.3472,92.3727,92.0242,92.1092,61033.0
2019-11-11 10:30:00,108.4,108.51,108.34,108.36,64949.0,92.1347,92.2282,92.0837,92.1007,64949.0
2019-11-11 10:40:00,108.37,108.39,108.16,108.27,56015.0,92.1092,92.1262,91.9307,92.0242,56015.0
2019-11-11 10:50:00,108.27,108.28,108.06,108.17,33266.0,92.0242,92.0327,91.8457,91.9392,33266.0
2019-11-11 11:00:00,108.19,108.58,108.19,108.54,36527.0,91.9562,92.2877,91.9562,92.2537,36527.0
2019-11-11 11:10:00,108.54,108.56,108.34,108.34,36339.0,92.2537,92.2707,92.0837,92.0837,36339.0
2019-11-11 11:20:00,108.35,108.36,108.09,108.11,49168.0,92.0922,92.1007,91.8712,91.8882,49168.0
2019-11-11 11:30:00,108.1,108.15,108.07,108.12,70069.0,91.8797,91.9222,91.8542,91.8967,70069.0
2019-11-11 11:40:00,108.11,108.22,108.08,108.09,44825.0,91.8882,91.9817,91.8627,91.8712,44825.0
2019-11-11 11:50:00,108.11,108.23,108.07,108.14,65200.0,91.8882,91.9902,91.8542,91.9137,65200.0
2019-11-11 12:00:00,108.15,108.16,107.82,107.87,209247.0,91.9222,91.9307,91.6417,91.6842,209247.0
2019-11-11 12:10:00,107.87,108.0,107.8,107.95,61289.0,91.6842,91.7947,91.6247,91.7522,61289.0
2019-11-11 12:20:00,107.95,108.07,107.91,108.05,25532.0,91.7522,91.8542,91.7182,91.8372,25532.0
2019-11-11 12:30:00,108.05,108.14,108.04,108.09,29653.0,91.8372,91.9137,91.8287,91.8712,29653.0
2019-11-11 12:40:00,108.08,108.13,108.04,108.05,28682.0,91.8627,91.9052,91.8287,91.8372,28682.0
2019-11-11 12:50:00,108.05,108.17,108.03,108.12,17512.0,91.8372,91.9392,91.8202,91.8967,17512.0
2019-11-11 13:00:00,108.13,108.19,108.11,108.12,22782.0,91.9052,91.9562,91.8882,91.8967,22782.0
2019-11-11 13:10:00,108.1,108.12,107.99,108.01,21253.0,91.8797,91.8967,91.7862,91.8032,21253.0
2019-11-11 13:20:00,108.0,108.03,107.94,108.02,21600.0,91.7947,91.8202,91.7437,91.8117,21600.0
2019-11-11 13:30:00,108.02,108.09,108.0,108.07,23109.0,91.8117,91.8712,91.7947,91.8542,23109.0
2019-11-11 13:40:00,108.07,108.08,107.92,107.95,20837.0,91.8542,91.8627,91.7267,91.7522,20837.0
2019-11-11 13:50:00,107.95,107.96,107.85,107.92,19398.0,91.7522,91.7607,91.6672,91.7267,19398.0
2019-11-11 14:00:00,107.92,107.97,107.87,107.93,22745.0,91.7267,91.7692,91.6842,91.7352,22745.0
2019-11-11 14:10:00,107.92,107.95,107.88,107.92,15799.0,91.7267,91.7522,91.6927,91.7267,15799.0
2019-11-11 14:20:00,107.92,107.93,107.84,107.87,30913.0,91.7267,91.7352,91.6587,91.6842,30913.0
2019-11-11 14:30:00,107.87,107.88,107.82,107.88,28089.0,91.6842,91.6927,91.6417,91.6927,28089.0
2019-11-11 14:40:00,107.88,107.9,107.84,107.85,27347.0,91.6927,91.7097,91.6587,91.6672,27347.0
2019-11-11 14:50:00,107.85,107.91,107.82,107.89,27932.0,91.6672,91.7182,91.6417,91.7012,27932.0
2019-11-11 15:00:00,107.89,107.96,107.88,107.92,34057.0,91.7012,91.7607,91.6927,91.7267,34057.0
2019-11-11 15:10:00,107.91,107.91,107.85,107.89,39110.0,91.7182,91.7182,91.6672,91.7012,39110.0
2019-11-11 15:20:00,107.89,107.99,107.89,107.92,47935.0,91.7012,91.7862,91.7012,91.7267,47935.0
2019-11-11 15:30:00,107.92,107.94,107.69,107.74,75166.0,91.7267,91.7437,91.5312,91.5737,75166.0
2019-11-11 15:40:00,107.73,107.74,107.64,107.69,65571.0,91.5652,91.5737,91.4887,91.5312,65571.0
2019-11-11 15:50:00,107.68,108.0,107.68,107.97,235515.0,91.5227,91.7947,91.5227,91.7692,235515.0
2019-11-12 09:30:00,108.52,108.65,108.13,108.43,108657.0,92.2367,92.3472,91.9052,92.1602,108657.0
2019-11-12 09:40:00,108.46,108.62,108.42,108.46,24103.0,92.1857,92.3217,92.1517,92.1857,24103.0
2019-11-12 09:50:00,108.44,108.61,108.41,108.61,30144.0,92.1687,92.3132,92.1432,92.3132,30144.0
2019-11-12 10:00:00,108.61,108.65,108.47,108.61,34678.0,92.3132,92.3472,92.1942,92.3132,34678.0
2019-11-12 10:10:00,108.61,108.72,108.61,108.64,30343.0,92.3132,92.4067,92.3132,92.3387,30343.0
2019-11-12 10:20:00,108.64,108.74,108.63,108.71,25478.0,92.3387,92.4237,92.3302,92.3982,25478.0
2019-11-12 10:30:00,108.7,108.73,108.54,108.69,39090.0,92.3897,92.4152,92.2537,92.3812,39090.0
2019-11-12 10:40:00,108.68,108.9,108.66,108.75,45747.0,92.3727,92.5597,92.3557,92.4322,45747.0
2019-11-12 10:50:00,108.73,108.95,108.73,108.94,39999.0,92.4152,92.6021,92.4152,92.5937,39999.0
2019-11-12 11:00:00,108.94,108.99,108.47,108.49,35809.0,92.5937,92.6361,92.1942,92.2112,35809.0
2019-11-12 11:10:00,108.49,108.56,108.41,108.5,27278.0,92.2112,92.2707,92.1432,92.2197,27278.0
2019-11-12 11:20:00,108.5,108.54,108.41,108.46,28054.0,92.2197,92.2537,92.1432,92.1857,28054.0
2019-11-12 11:30:00,108.47,108.52,108.4,108.43,35899.0,92.1942,92.2367,92.1347,92.1602,35899.0
2019-11-12 11:40:00,108.43,108.45,108.33,108.41,44862.0,92.1602,92.1772,92.0752,92.1432,44862.0
2019-11-12 11:50:00,108.41,108.57,108.4,108.49,18585.0,92.1432,92.2792,92.1347,92.2112,18585.0
2019-11-12 12:00:00,108.5,108.51,108.36,108.42,19618.0,92.2197,92.2282,92.1007,92.1517,19618.0
2019-11-12 12:10:00,108.43,108.47,108.39,108.4,18913.0,92.1602,92.1942,92.1262,92.1347,18913.0
2019-11-12 12:20:00,108.4,108.4,108.24,108.3,21122.0,92.1347,92.1347,91.9987,92.0497,21122.0
2019-11-12 12:30:00,108.29,108.41,108.26,108.4,20933.0,92.0412,92.1432,92.0157,92.1347,20933.0
2019-11-12 12:40:00,108.37,108.48,108.37,108.46,12937.0,92.1092,92.2027,92.1092,92.1857,12937.0
2019-11-12 12:50:00,108.42,108.59,108.37,108.59,30841.0,92.1517,92.2962,92.1092,92.2962,30841.0
2019-11-12 13:00:00,108.59,108.66,108.58,108.59,15257.0,92.2962,92.3557,92.2877,92.2962,15257.0
2019-11-12 13:10:00,108.6,108.67,108.51,108.64,21132.0,92.3047,92.3642,92.2282,92.3387,21132.0
2019-11-12 13:20:00,108.63,108.71,108.58,108.71,19485.0,92.3302,92.3982,92.2877,92.3982,19485.0
2019-11-12 13:30:00,108.7,108.71,108.59,108.64,24429.0,92.3897,92.3982,92.2962,92.3387,24429.0
2019-11-12 13:40:00,108.65,108.85,108.62,108.85,27331.0,92.3472,92.5172,92.3217,92.5172,27331.0
2019-11-12 13:50:00,108.86,108.99,108.85,108.94,43284.0,92.5257,92.6361,92.5172,92.5937,43284.0
2019-11-12 14:00:00,108.93,108.93,108.73,108.83,33786.0,92.5852,92.5852,92.4152,92.5002,33786.0
2019-11-12 14:10:00,108.82,108.83,108.64,108.7,20644.0,92.4917,92.5002,92.3387,92.3897,20644.0
2019-11-12 14:20:00,108.7,108.83,108.69,108.83,18551.0,92.3897,92.5002,92.3812,92.5002,18551.0
2019-11-12 14:30:00,108.82,108.89,108.81,108.85,22853.0,92.4917,92.5512,92.4832,92.5172,22853.0
2019-11-12 14:40:00,108.85,108.88,108.69,108.76,32557.0,92.5172,92.5427,92.3812,92.4407,32557.0
2019-11-12 14:50:00,108.74,108.74,108.6,108.66,24608.0,92.4237,92.4237,92.3047,92.3557,24608.0
2019-11-12 15:00:00,108.65,108.69,108.62,108.64,25677.0,92.3472,92.3812,92.3217,92.3387,25677.0
2019-11-12 15:10:00,108.63,108.63,108.53,108.57,26255.0,92.3302,92.3302,92.2452,92.2792,26255.0
2019-11-12 15:20:00,108.57,108.67,108.56,108.62,33931.0,92.2792,92.3642,92.2707,92.3217,33931.0
2019-11-12 15:30:00,108.63,108.72,108.63,108.66,46241.0,92.3302,92.4067,92.3302,92.3557,46241.0
2019-11-12 15:40:00,108.66,108.76,108.63,108.67,83205.0,92.3557,92.4407,92.3302,92.3642,83205.0
2019-11-12 15:50:00,108.66,108.78,108.63,108.63,245974.0,92.3557,92.4577,92.3302,92.3302,245974.0
2019-11-13 09:30:00,108.7,109.08,108.42,109.03,115160.0,92.3897,92.7126,92.1517,92.6701,115160.0
2019-11-13 09:40:00,109.06,109.2,108.68,108.69,39838.0,92.6956,92.8146,92.3727,92.3812,39838.0
2019-11-13 09:50:00,108.66,108.66,108.35,108.43,63485.0,92.3557,92.3557,92.0922,92.1602,63485.0
2019-11-13 10:00:00,108.44,108.53,108.34,108.53,28242.0,92.1687,92.2452,92.0837,92.2452,28242.0
2019-11-13 10:10:00,108.54,108.8,108.53,108.74,28236.0,92.2537,92.4747,92.2452,92.4237,28236.0
2019-11-13 10:20:00,108.74,108.75,108.53,108.54,19404.0,92.4237,92.4322,92.2452,92.2537,19404.0
2019-11-13 10:30:00,108.55,108.71,108.44,108.7,25427.0,92.2622,92.3982,92.1687,92.3897,25427.0
2019-11-13 10:40:00,108.7,108.75,108.63,108.72,21387.0,92.3897,92.4322,92.3302,92.4067,21387.0
2019-11-13 10:50:00,108.73,108.87,108.7,108.82,24662.0,92.4152,92.5342,92.3897,92.4917,24662.0
2019-11-13 11:00:00,108.82,108.84,108.7,108.79,24770.0,92.4917,92.5087,92.3897,92.4662,24770.0
2019-11-13 11:10:00,108.8,108.85,108.63,108.63,25424.0,92.4747,92.5172,92.3302,92.3302,25424.0
2019-11-13 11:20:00,108.63,108.7,108.56,108.56,19948.0,92.3302,92.3897,92.2707,92.2707,19948.0
2019-11-13 11:30:00,108.56,108.89,108.56,108.89,24065.0,92.2707,92.5512,92.2707,92.5512,24065.0
2019-11-13 11:40:00,108.91,108.98,108.87,108.91,22301.0,92.5682,92.6276,92.5342,92.5682,22301.0
2019-11-13 11:50:00,108.91,108.97,108.87,108.88,23962.0,92.5682,92.6191,92.5342,92.5427,23962.0
2019-11-13 12:00:00,108.88,108.99,108.84,108.98,21722.0,92.5427,92.6361,92.5087,92.6276,21722.0
2019-11-13 12:10:00,108.98,109.04,108.95,108.99,22651.0,92.6276,92.6786,92.6021,92.6361,22651.0
2019-11-13 12:20:00,108.97,109.0,108.9,108.95,15709.0,92.6191,92.6446,92.5597,92.6021,15709.0
2019-11-13 12:30:00,108.95,109.01,108.93,108.98,10745.0,92.6021,92.6531,92.5852,92.6276,10745.0
2019-11-13 12:40:00,108.97,109.05,108.94,109.05,17150.0,92.6191,92.6871,92.5937,92.6871,17150.0
2019-11-13 12:50:00,109.03,109.04,108.93,108.96,11724.0,92.6701,92.6786,92.5852,92.6106,11724.0
2019-11-13 13:00:00,108.97,108.97,108.91,108.95,12616.0,92.6191,92.6191,92.5682,92.6021,12616.0
2019-11-13 13:10:00,108.95,108.98,108.89,108.94,13229.0,92.6021,92.6276,92.5512,92.5937,13229.0
2019-11-13 13:20:00,108.95,109.01,108.91,108.93,13260.0,92.6021,92.6531,92.5682,92.5852,13260.0
2019-11-13 13:30:00,108.93,108.97,108.91,108.95,10292.0,92.5852,92.6191,92.5682,92.6021,10292.0
2019-11-13 13:40:00,108.95,108.98,108.9,108.92,12617.0,92.6021,92.6276,92.5597,92.5767,12617.0
2019-11-13 13:50:00,108.93,109.0,108.67,108.75,45912.0,92.5852,92.6446,92.3642,92.4322,45912.0
2019-11-13 14:00:00,108.76,108.89,108.7,108.83,25156.0,92.4407,92.5512,92.3897,92.5002,25156.0
2019-11-13 14:10:00,108.84,109.03,108.81,108.99,21652.0,92.5087,92.6701,92.4832,92.6361,21652.0
2019-11-13 14:20:00,109.01,109.05,108.9,109.04,25484.0,92.6531,92.6871,92.5597,92.6786,25484.0
2019-11-13 14:30:00,109.05,109.11,109.04,109.09,29636.0,92.6871,92.7381,92.6786,92.7211,29636.0
2019-11-13 14:40:00,109.1,109.16,109.07,109.09,21412.0,92.7296,92.7806,92.7041,92.7211,21412.0
2019-11-13 14:50:00,109.09,109.14,109.06,109.12,22537.0,92.7211,92.7636,92.6956,92.7466,22537.0
2019-11-13 15:00:00,109.13,109.21,109.07,109.16,24059.0,92.7551,92.8231,92.7041,92.7806,24059.0
2019-11-13 15:10:00,109.15,109.25,109.14,109.2,41720.0,92.7721,92.8571,92.7636,92.8146,41720.0
2019-11-13 15:20:00,109.19,109.21,109.11,109.18,43065.0,92.8061,92.8231,92.7381,92.7976,43065.0
2019-11-13 15:30:00,109.18,109.22,108.97,108.98,49297.0,92.7976,92.8316,92.6191,92.6276,49297.0
2019-11-13 15:40:00,108.97,109.1,108.92,109.08,46567.0,92.6191,92.7296,92.5767,92.7126,46567.0
2019-11-13 15:50:00,109.06,109.11,108.9,109.01,132868.0,92.6956,92.7381,92.5597,92.6531,132868.0
2019-11-14 09:30:00,109.95,109.99,109.21,109.23,150576.0,93.4521,93.4861,92.8231,92.8401,150576.0
2019-11-14 09:40:00,109.21,109.47,109.13,109.26,58166.0,92.8231,93.0441,92.7551,92.8656,58166.0
2019-11-14 09:50:00,109.18,109.36,108.96,109.04,36249.0,92.7976,92.9506,92.6106,92.6786,36249.0
2019-11-14 10:00:00,109.05,109.05,108.78,108.9,61448.0,92.6871,92.6871,92.4577,92.5597,61448.0
2019-11-14 10:10:00,108.91,108.91,108.72,108.75,38438.0,92.5682,92.5682,92.4067,92.4322,38438.0
2019-11-14 10:20:00,108.76,108.86,108.74,108.86,48403.0,92.4407,92.5257,92.4237,92.5257,48403.0
2019-11-14 10:30:00,108.86,108.87,108.62,108.62,39014.0,92.5257,92.5342,92.3217,92.3217,39014.0
2019-11-14 10:40:00,108.64,108.66,108.36,108.54,154010.0,92.3387,92.3557,92.1007,92.2537,154010.0
2019-11-14 10:50:00,108.56,108.6,108.43,108.46,232580.0,92.2707,92.3047,92.1602,92.1857,232580.0
2019-11-14 11:00:00,108.48,108.72,108.46,108.67,122249.0,92.2027,92.4067,92.1857,92.3642,122249.0
2019-11-14 11:10:00,108.68,108.79,108.61,108.77,32297.0,92.3727,92.4662,92.3132,92.4492,32297.0
2019-11-14 11:20:00,108.76,108.83,108.71,108.74,37355.0,92.4407,92.5002,92.3982,92.4237,37355.0
2019-11-14 11:30:00,108.75,108.75,108.41,108.49,47842.0,92.4322,92.4322,92.1432,92.2112,47842.0
2019-11-14 11:40:00,108.46,108.48,108.24,108.32,79786.0,92.1857,92.2027,91.9987,92.0667,79786.0
2019-11-14 11:50:00,108.33,108.59,108.32,108.48,48406.0,92.0752,92.2962,92.0667,92.2027,48406.0
2019-11-14 12:00:00,108.47,108.58,108.4,108.58,28451.0,92.1942,92.2877,92.1347,92.2877,28451.0
2019-11-14 12:10:00,108.59,108.6,108.5,108.52,31330.0,92.2962,92.3047,92.2197,92.2367,31330.0
2019-11-14 12:20:00,108.53,108.6,108.51,108.6,22922.0,92.2452,92.3047,92.2282,92.3047,22922.0
2019-11-14 12:30:00,108.61,108.73,108.58,108.73,30784.0,92.3132,92.4152,92.2877,92.4152,30784.0
2019-11-14 12:40:00,108.74,108.92,108.72,108.89,58958.0,92.4237,92.5767,92.4067,92.5512,58958.0
2019-11-14 12:50:00,108.9,109.07,108.83,109.07,57670.0,92.5597,92.7041,92.5002,92.7041,57670.0
2019-11-14 13:00:00,109.06,109.11,108.96,108.98,24281.0,92.6956,92.7381,92.6106,92.6276,24281.0
2019-11-14 13:10:00,109.0,109.01,108.86,108.94,22516.0,92.6446,92.6531,92.5257,92.5937,22516.0
2019-11-14 13:20:00,108.94,108.96,108.89,108.92,19345.0,92.5937,92.6106,92.5512,92.5767,19345.0
2019-11-14 13:30:00,108.93,108.98,108.84,108.86,21309.0,92.5852,92.6276,92.5087,92.5257,21309.0
2019-11-14 13:40:00,108.86,108.91,108.76,108.89,18838.0,92.5257,92.5682,92.4407,92.5512,18838.0
2019-11-14 13:50:00,108.9,108.95,108.66,108.78,44493.0,92.5597,92.6021,92.3557,92.4577,44493.0
2019-11-14 14:00:00,108.75,108.92,108.74,108.91,19665.0,92.4322,92.5767,92.4237,92.5682,19665.0
2019-11-14 14:10:00,108.9,109.07,108.9,109.05,36630.0,92.5597,92.7041,92.5597,92.6871,36630.0
2019-11-14 14:20:00,109.03,109.13,109.02,109.11,49987.0,92.6701,92.7551,92.6616,92.7381,49987.0
2019-11-14 14:30:00,109.11,109.11,108.99,109.05,23079.0,92.7381,92.7381,92.6361,92.6871,23079.0
2019-11-14 14:40:00,109.05,109.17,109.04,109.13,43257.0,92.6871,92.7891,92.6786,92.7551,43257.0
2019-11-14 14:50:00,109.14,109.19,109.11,109.14,32131.0,92.7636,92.8061,92.7381,92.7636,32131.0
2019-11-14 15:00:00,109.16,109.18,109.08,109.1,34804.0,92.7806,92.7976,92.7126,92.7296,34804.0
2019-11-14 15:10:00,109.11,109.12,109.03,109.06,28920.0,92.7381,92.7466,92.6701,92.6956,28920.0
2019-11-14 15:20:00,109.07,109.16,109.02,109.15,60976.0,92.7041,92.7806,92.6616,92.7721,60976.0
2019-11-14 15:30:00,109.15,109.28,109.14,109.24,63165.0,92.7721,92.8826,92.7636,92.8486,63165.0
2019-11-14 15:40:00,109.23,109.32,109.18,109.19,67811.0,92.8401,92.9166,92.7976,92.8061,67811.0
2019-11-14 15:50:00,109.18,109.27,109.18,109.24,190590.0,92.7976,92.8741,92.7976,92.8486,190590.0
2019-11-15 09:30:00,109.94,110.39,109.9,110.22,455665.0,93.4436,93.8261,93.4096,93.6816,455665.0
2019-11-15 09:40:00,110.24,110.78,110.24,110.6,102797.0,93.6986,94.1576,93.6986,94.0046,102797.0
2019-11-15 09:50:00,110.61,110.76,110.59,110.72,63409.0,94.0131,94.1406,93.9961,94.1066,63409.0
2019-11-15 10:00:00,110.73,110.91,110.68,110.86,159521.0,94.1151,94.2681,94.0726,94.2256,159521.0
2019-11-15 10:10:00,110.88,111.11,110.86,111.08,137273.0,94.2426,94.438,94.2256,94.4125,137273.0
2019-11-15 10:20:00,111.08,111.19,110.95,111.09,91549.0,94.4125,94.506,94.3021,94.421,91549.0
2019-11-15 10:30:00,111.08,111.2,111.0,111.16,118047.0,94.4125,94.5145,94.3445,94.4805,118047.0
2019-11-15 10:40:00,111.17,111.41,111.11,111.4,159218.0,94.489,94.693,94.438,94.6845,159218.0
2019-11-15 10:50:00,111.4,111.54,111.12,111.21,136974.0,94.6845,94.8035,94.4465,94.523,136974.0
2019-11-15 11:00:00,111.21,111.32,111.08,111.21,105563.0,94.523,94.6165,94.4125,94.523,105563.0
2019-11-15 11:10:00,111.21,111.35,111.17,111.3,78028.0,94.523,94.642,94.489,94.5995,78028.0
2019-11-15 11:20:00,111.3,111.47,111.29,111.45,64873.0,94.5995,94.744,94.591,94.727,64873.0
2019-11-15 11:30:00,111.45,111.53,111.4,111.53,75209.0,94.727,94.795,94.6845,94.795,75209.0
2019-11-15 11:40:00,111.54,111.54,111.34,111.37,88390.0,94.8035,94.8035,94.6335,94.659,88390.0
2019-11-15 11:50:00,111.36,111.45,111.24,111.33,74461.0,94.6505,94.727,94.5485,94.625,74461.0
2019-11-15 12:00:00,111.34,111.42,111.3,111.32,75472.0,94.6335,94.7015,94.5995,94.6165,75472.0
2019-11-15 12:10:00,111.32,111.41,111.28,111.3,68848.0,94.6165,94.693,94.5825,94.5995,68848.0
2019-11-15 12:20:00,111.3,111.5,111.29,111.44,84402.0,94.5995,94.7695,94.591,94.7185,84402.0
2019-11-15 12:30:00,111.44,111.44,111.24,111.26,66286.0,94.7185,94.7185,94.5485,94.5655,66286.0
2019-11-15 12:40:00,111.25,111.36,111.25,111.32,56091.0,94.557,94.6505,94.557,94.6165,56091.0
2019-11-15 12:50:00,111.31,111.31,111.18,111.2,39873.0,94.608,94.608,94.4975,94.5145,39873.0
2019-11-15 13:00:00,111.21,111.25,111.08,111.12,44016.0,94.523,94.557,94.4125,94.4465,44016.0
2019-11-15 13:10:00,111.11,111.19,111.07,111.11,48029.0,94.438,94.506,94.404,94.438,48029.0
2019-11-15 13:20:00,111.1,111.1,110.95,110.96,68543.0,94.4295,94.4295,94.3021,94.3106,68543.0
2019-11-15 13:30:00,110.98,111.13,110.92,111.11,46901.0,94.3275,94.455,94.2766,94.438,46901.0
2019-11-15 13:40:00,111.12,111.22,110.9,110.94,44446.0,94.4465,94.5315,94.2596,94.2936,44446.0
2019-11-15 13:50:00,110.93,110.99,110.91,110.95,50343.0,94.2851,94.336,94.2681,94.3021,50343.0
2019-11-15 14:00:00,110.95,111.04,110.9,111.04,51169.0,94.3021,94.3785,94.2596,94.3785,51169.0
2019-11-15 14:10:00,111.04,111.23,111.02,111.12,52581.0,94.3785,94.54,94.3615,94.4465,52581.0
2019-11-15 14:20:00,111.12,111.22,111.08,111.17,56166.0,94.4465,94.5315,94.4125,94.489,56166.0
2019-11-15 14:30:00,111.18,111.36,111.15,111.36,46500.0,94.4975,94.6505,94.472,94.6505,46500.0
2019-11-15 14:40:00,111.35,111.39,111.25,111.33,66462.0,94.642,94.676,94.557,94.625,66462.0
2019-11-15 14:50:00,111.32,111.47,111.31,111.4,109839.0,94.6165,94.744,94.608,94.6845,109839.0
2019-11-15 15:00:00,111.4,111.56,111.37,111.52,82600.0,94.6845,94.8205,94.659,94.7865,82600.0
2019-11-15 15:10:00,111.53,111.75,111.52,111.74,85710.0,94.795,94.982,94.7865,94.9735,85710.0
2019-11-15 15:20:00,111.74,111.79,111.69,111.73,135085.0,94.9735,95.016,94.931,94.965,135085.0
2019-11-15 15:30:00,111.73,111.81,111.64,111.7,170736.0,94.965,95.033,94.8885,94.9395,170736.0
2019-11-15 15:40:00,111.69,112.12,111.65,112.12,207737.0,94.931,95.2965,94.897,95.2965,207737.0
2019-11-15 15:50:00,112.12,112.15,111.98,112.06,554589.0,95.2965,95.322,95.1775,95.2455,554589.0
2019-11-18 09:30:00,113.28,114.46,113.13,113.72,594051.0,96.2824,97.2854,96.1549,96.6564,594051.0
2019-11-18 09:40:00,113.72,113.84,113.13,113.43,278576.0,96.6564,96.7584,96.1549,96.4099,278576.0
2019-11-18 09:50:00,113.41,113.41,112.65,112.93,223949.0,96.3929,96.3929,95.747,95.985,223949.0
2019-11-18 10:00:00,112.92,113.24,112.91,113.2,138114.0,95.9765,96.2484,95.968,96.2144,138114.0
2019-11-18 10:10:00,113.2,113.23,112.8,112.82,94644.0,96.2144,96.2399,95.8745,95.8915,94644.0
2019-11-18 10:20:00,112.83,112.86,112.14,112.18,137099.0,95.9,95.9255,95.3135,95.3475,137099.0
2019-11-18 10:30:00,112.19,112.23,111.8,112.12,271431.0,95.356,95.39,95.0245,95.2965,271431.0
2019-11-18 10:40:00,112.13,112.62,112.06,112.56,132176.0,95.305,95.7215,95.2455,95.6705,132176.0
2019-11-18 10:50:00,112.57,112.6,112.14,112.18,106924.0,95.679,95.7045,95.3135,95.3475,106924.0
2019-11-18 11:00:00,112.17,112.21,111.97,112.19,103855.0,95.339,95.373,95.169,95.356,103855.0
2019-11-18 11:10:00,112.19,112.46,112.19,112.24,82995.0,95.356,95.5855,95.356,95.3985,82995.0
2019-11-18 11:20:00,112.24,112.35,112.19,112.22,102854.0,95.3985,95.492,95.356,95.3815,102854.0
2019-11-18 11:30:00,112.21,112.22,111.92,111.93,75049.0,95.373,95.3815,95.1265,95.135,75049.0
2019-11-18 11:40:00,111.93,112.04,111.82,111.91,104963.0,95.135,95.2285,95.0415,95.118,104963.0
2019-11-18 11:50:00,111.9,111.93,111.73,111.86,88630.0,95.1095,95.135,94.965,95.0755,88630.0
2019-11-18 12:00:00,111.86,111.94,111.8,111.91,52273.0,95.0755,95.1435,95.0245,95.118,52273.0
2019-11-18 12:10:00,111.9,112.04,111.88,111.94,77506.0,95.1095,95.2285,95.0925,95.1435,77506.0
2019-11-18 12:20:00,111.95,112.02,111.78,111.79,86489.0,95.152,95.2115,95.0075,95.016,86489.0
2019-11-18 12:30:00,111.79,111.85,111.66,111.75,74307.0,95.016,95.067,94.9055,94.982,74307.0
2019-11-18 12:40:00,111.75,111.98,111.74,111.82,94574.0,94.982,95.1775,94.9735,95.0415,94574.0
2019-11-18 12:50:00,111.82,112.23,111.81,112.04,106996.0,95.0415,95.39,95.033,95.2285,106996.0
2019-11-18 13:00:00,112.02,112.05,111.79,111.84,76107.0,95.2115,95.237,95.016,95.0585,76107.0
2019-11-18 13:10:00,111.84,111.93,111.8,111.89,55052.0,95.0585,95.135,95.0245,95.101,55052.0
2019-11-18 13:20:00,111.9,111.93,111.75,111.75,73378.0,95.1095,95.135,94.982,94.982,73378.0
2019-11-18 13:30:00,111.76,111.78,111.59,111.69,73816.0,94.9905,95.0075,94.846,94.931,73816.0
2019-11-18 13:40:00,111.69,111.87,111.61,111.79,198579.0,94.931,95.084,94.863,95.016,198579.0
2019-11-18 13:50:00,111.79,112.03,111.79,112.03,272041.0,95.016,95.22,95.016,95.22,272041.0
2019-11-18 14:00:00,112.04,112.11,111.74,111.87,165833.0,95.2285,95.288,94.9735,95.084,165833.0
2019-11-18 14:10:00,111.86,112.08,111.8,112.04,188758.0,95.0755,95.2625,95.0245,95.2285,188758.0
2019-11-18 14:20:00,112.02,112.06,111.77,111.89,140181.0,95.2115,95.2455,94.999,95.101,140181.0
2019-11-18 14:30:00,111.88,111.89,111.7,111.76,58973.0,95.0925,95.101,94.9395,94.9905,58973.0
2019-11-18 14:40:00,111.76,111.93,111.72,111.87,88610.0,94.9905,95.135,94.9565,95.084,88610.0
2019-11-18 14:50:00,111.87,111.89,111.68,111.72,76303.0,95.084,95.101,94.9225,94.9565,76303.0
2019-11-18 15:00:00,111.73,111.78,111.63,111.67,89839.0,94.965,95.0075,94.88,94.914,89839.0
2019-11-18 15:10:00,111.68,111.75,111.55,111.56,137249.0,94.9225,94.982,94.812,94.8205,137249.0
2019-11-18 15:20:00,111.55,111.57,111.25,111.48,119446.0,94.812,94.829,94.557,94.7525,119446.0
2019-11-18 15:30:00,111.48,111.59,111.47,111.57,155144.0,94.7525,94.846,94.744,94.829,155144.0
2019-11-18 15:40:00,111.57,111.63,111.32,111.34,161928.0,94.829,94.88,94.6165,94.6335,161928.0
2019-11-18 15:50:00,111.33,111.36,111.13,111.21,437643.0,94.625,94.6505,94.455,94.523,437643.0
2019-11-19 09:30:00,112.49,112.49,109.49,110.59,454069.0,95.611,95.611,93.0611,93.9961,454069.0
2019-11-19 09:40:00,110.62,110.98,110.55,110.74,209625.0,94.0216,94.3275,93.9621,94.1236,209625.0
2019-11-19 09:50:00,110.77,111.0,110.37,110.57,273910.0,94.1491,94.3445,93.8091,93.9791,273910.0
2019-11-19 10:00:00,110.55,111.32,110.48,110.97,232966.0,93.9621,94.6165,93.9026,94.3191,232966.0
2019-11-19 10:10:00,110.95,111.52,110.84,111.05,102261.0,94.3021,94.7865,94.2086,94.387,102261.0
2019-11-19 10:20:00,111.03,111.36,110.93,111.24,86499.0,94.37,94.6505,94.2851,94.5485,86499.0
2019-11-19 10:30:00,111.23,111.97,111.21,111.89,176540.0,94.54,95.169,94.523,95.101,176540.0
2019-11-19 10:40:00,111.92,111.95,111.59,111.74,103523.0,95.1265,95.152,94.846,94.9735,103523.0
2019-11-19 10:50:00,111.73,111.92,111.72,111.89,87765.0,94.965,95.1265,94.9565,95.101,87765.0
2019-11-19 11:00:00,111.89,112.24,111.83,112.15,127352.0,95.101,95.3985,95.05,95.322,127352.0
2019-11-19 11:10:00,112.16,112.43,112.1,112.38,112817.0,95.3305,95.56,95.2795,95.5175,112817.0
2019-11-19 11:20:00,112.4,112.51,112.31,112.31,166878.0,95.5345,95.628,95.458,95.458,166878.0
2019-11-19 11:30:00,112.31,112.56,112.07,112.35,88028.0,95.458,95.6705,95.254,95.492,88028.0
2019-11-19 11:40:00,112.36,112.38,111.89,111.92,67370.0,95.5005,95.5175,95.101,95.1265,67370.0
2019-11-19 11:50:00,111.94,112.18,111.93,112.18,57153.0,95.1435,95.3475,95.135,95.3475,57153.0
2019-11-19 12:00:00,112.16,112.19,111.65,111.69,77037.0,95.3305,95.356,94.897,94.931,77037.0
2019-11-19 12:10:00,111.66,111.76,111.59,111.67,62811.0,94.9055,94.9905,94.846,94.914,62811.0
2019-11-19 12:20:00,111.68,111.79,111.66,111.74,64124.0,94.9225,95.016,94.9055,94.9735,64124.0
2019-11-19 12:30:00,111.71,111.73,111.52,111.55,43115.0,94.948,94.965,94.7865,94.812,43115.0
2019-11-19 12:40:00,111.55,111.57,111.31,111.47,62102.0,94.812,94.829,94.608,94.744,62102.0
2019-11-19 12:50:00,111.48,111.48,111.3,111.38,43629.0,94.7525,94.7525,94.5995,94.6675,43629.0
2019-11-19 13:00:00,111.38,111.39,111.16,111.31,48993.0,94.6675,94.676,94.4805,94.608,48993.0
2019-11-19 13:10:00,111.31,111.45,111.31,111.41,40727.0,94.608,94.727,94.608,94.693,40727.0
2019-11-19 13:20:00,111.4,111.49,111.26,111.29,41728.0,94.6845,94.761,94.5655,94.591,41728.0
2019-11-19 13:30:00,111.28,111.46,111.25,111.46,46060.0,94.5825,94.7355,94.557,94.7355,46060.0
2019-11-19 13:40:00,111.46,111.63,111.45,111.57,55501.0,94.7355,94.88,94.727,94.829,55501.0
2019-11-19 13:50:00,111.57,111.58,111.3,111.32,61264.0,94.829,94.8375,94.5995,94.6165,61264.0
2019-11-19 14:00:00,111.33,111.44,111.33,111.38,54503.0,94.625,94.7185,94.625,94.6675,54503.0
2019-11-19 14:10:00,111.38,111.43,111.32,111.38,66137.0,94.6675,94.71,94.6165,94.6675,66137.0
2019-11-19 14:20:00,111.4,111.54,111.29,111.36,119962.0,94.6845,94.8035,94.591,94.6505,119962.0
2019-11-19 14:30:00,111.4,111.46,111.22,111.31,103156.0,94.6845,94.7355,94.5315,94.608,103156.0
2019-11-19 14:40:00,111.31,111.43,111.28,111.29,75606.0,94.608,94.71,94.5825,94.591,75606.0
2019-11-19 14:50:00,111.3,111.45,111.27,111.41,58076.0,94.5995,94.727,94.574,94.693,58076.0
2019-11-19 15:00:00,111.43,111.59,111.42,111.44,74739.0,94.71,94.846,94.7015,94.7185,74739.0
2019-11-19 15:10:00,111.45,111.6,111.43,111.51,78755.0,94.727,94.8545,94.71,94.778,78755.0
2019-11-19 15:20:00,111.51,111.54,111.36,111.39,87488.0,94.778,94.8035,94.6505,94.676,87488.0
2019-11-19 15:30:00,111.41,111.49,111.38,111.47,131620.0,94.693,94.761,94.6675,94.744,131620.0
2019-11-19 15:40:00,111.46,111.63,111.43,111.45,165292.0,94.7355,94.88,94.71,94.727,165292.0
2019-11-19 15:50:00,111.45,111.46,110.89,111.1,726608.0,94.727,94.7355,94.2511,94.4295,726608.0
2019-11-20 09:30:00,111.41,112.07,111.29,111.86,289165.0,94.693,95.254,94.591,95.0755,289165.0
2019-11-20 09:40:00,111.89,112.85,111.82,112.78,193249.0,95.101,95.917,95.0415,95.8575,193249.0
2019-11-20 09:50:00,112.76,112.9,112.11,112.45,131662.0,95.8405,95.9595,95.288,95.577,131662.0
2019-11-20 10:00:00,112.47,112.85,112.42,112.74,98359.0,95.594,95.917,95.5515,95.8235,98359.0
2019-11-20 10:10:00,112.74,112.85,112.53,112.72,86759.0,95.8235,95.917,95.645,95.8065,86759.0
2019-11-20 10:20:00,112.72,112.94,112.69,112.91,81295.0,95.8065,95.9935,95.781,95.968,81295.0
2019-11-20 10:30:00,112.9,112.99,112.68,112.96,109612.0,95.9595,96.036,95.7725,96.0105,109612.0
2019-11-20 10:40:00,112.96,112.99,112.72,112.89,71923.0,96.0105,96.036,95.8065,95.951,71923.0
2019-11-20 10:50:00,112.9,112.97,112.54,112.55,100413.0,95.9595,96.019,95.6535,95.662,100413.0
2019-11-20 11:00:00,112.55,112.61,112.34,112.38,68663.0,95.662,95.713,95.4835,95.5175,68663.0
2019-11-20 11:10:00,112.38,112.46,112.17,112.26,67404.0,95.5175,95.5855,95.339,95.4155,67404.0
2019-11-20 11:20:00,112.26,112.49,112.16,112.27,60786.0,95.4155,95.611,95.3305,95.424,60786.0
2019-11-20 11:30:00,112.27,112.39,112.16,112.3,60024.0,95.424,95.526,95.3305,95.4495,60024.0
2019-11-20 11:40:00,112.31,112.48,112.26,112.42,56083.0,95.458,95.6025,95.4155,95.5515,56083.0
2019-11-20 11:50:00,112.43,112.47,112.23,112.25,53210.0,95.56,95.594,95.39,95.407,53210.0
2019-11-20 12:00:00,112.26,112.28,111.91,111.98,60816.0,95.4155,95.4325,95.118,95.1775,60816.0
2019-11-20 12:10:00,111.99,112.1,111.89,111.97,60595.0,95.186,95.2795,95.101,95.169,60595.0
2019-11-20 12:20:00,111.98,112.11,111.89,111.9,48787.0,95.1775,95.288,95.101,95.1095,48787.0
2019-11-20 12:30:00,111.89,112.0,111.85,111.97,41281.0,95.101,95.1945,95.067,95.169,41281.0
2019-11-20 12:40:00,111.96,111.96,111.71,111.8,52546.0,95.1605,95.1605,94.948,95.0245,52546.0
2019-11-20 12:50:00,111.8,111.88,111.24,111.44,152111.0,95.0245,95.0925,94.5485,94.7185,152111.0
2019-11-20 13:00:00,111.39,111.83,111.39,111.83,67978.0,94.676,95.05,94.676,95.05,67978.0
2019-11-20 13:10:00,111.82,111.84,111.57,111.64,56486.0,95.0415,95.0585,94.829,94.8885,56486.0
2019-11-20 13:20:00,111.64,111.77,111.55,111.55,42666.0,94.8885,94.999,94.812,94.812,42666.0
2019-11-20 13:30:00,111.59,111.59,111.45,111.5,33281.0,94.846,94.846,94.727,94.7695,33281.0
2019-11-20 13:40:00,111.48,111.49,111.31,111.39,42190.0,94.7525,94.761,94.608,94.676,42190.0
2019-11-20 13:50:00,111.39,111.65,111.39,111.54,51897.0,94.676,94.897,94.676,94.8035,51897.0
2019-11-20 14:00:00,111.54,111.58,111.46,111.49,39150.0,94.8035,94.8375,94.7355,94.761,39150.0
2019-11-20 14:10:00,111.49,111.64,111.47,111.56,39808.0,94.761,94.8885,94.744,94.8205,39808.0
2019-11-20 14:20:00,111.57,111.66,111.51,111.62,39452.0,94.829,94.9055,94.778,94.8715,39452.0
2019-11-20 14:30:00,111.6,111.65,111.5,111.56,44843.0,94.8545,94.897,94.7695,94.8205,44843.0
2019-11-20 14:40:00,111.57,111.57,111.38,111.45,50484.0,94.829,94.829,94.6675,94.727,50484.0
2019-11-20 14:50:00,111.45,111.66,111.44,111.58,77574.0,94.727,94.9055,94.7185,94.8375,77574.0
2019-11-20 15:00:00,111.58,111.68,111.57,111.59,48240.0,94.8375,94.9225,94.829,94.846,48240.0
2019-11-20 15:10:00,111.59,111.74,111.53,111.54,61770.0,94.846,94.9735,94.795,94.8035,61770.0
2019-11-20 15:20:00,111.53,111.64,111.51,111.54,53699.0,94.795,94.8885,94.778,94.8035,53699.0
2019-11-20 15:30:00,111.54,111.54,111.46,111.51,79957.0,94.8035,94.8035,94.7355,94.778,79957.0
2019-11-20 15:40:00,111.52,111.7,111.51,111.65,138331.0,94.7865,94.9395,94.778,94.897,138331.0
2019-11-20 15:50:00,111.64,111.89,111.59,111.76,419209.0,94.8885,95.101,94.846,94.9905,419209.0
2019-11-21 09:30:00,111.57,112.27,111.0,111.02,288438.0,94.829,95.424,94.3445,94.3615,288438.0
2019-11-21 09:40:00,111.0,111.07,110.27,110.36,230637.0,94.3445,94.404,93.7241,93.8006,230637.0
2019-11-21 09:50:00,110.34,110.59,110.18,110.38,153236.0,93.7836,93.9961,93.6476,93.8176,153236.0
2019-11-21 10:00:00,110.43,110.45,110.24,110.38,81738.0,93.8601,93.8771,93.6986,93.8176,81738.0
2019-11-21 10:10:00,110.36,110.56,110.06,110.39,94814.0,93.8006,93.9706,93.5456,93.8261,94814.0
2019-11-21 10:20:00,110.37,110.41,110.12,110.12,72556.0,93.8091,93.8431,93.5966,93.5966,72556.0
2019-11-21 10:30:00,110.12,110.17,109.67,109.84,109962.0,93.5966,93.6391,93.2141,93.3586,109962.0
2019-11-21 10:40:00,109.81,110.06,109.71,110.0,75296.0,93.3331,93.5456,93.2481,93.4946,75296.0
2019-11-21 10:50:00,110.0,110.31,109.94,110.29,61164.0,93.4946,93.7581,93.4436,93.7411,61164.0
2019-11-21 11:00:00,110.29,110.4,110.19,110.32,94493.0,93.7411,93.8346,93.6561,93.7666,94493.0
2019-11-21 11:10:00,110.32,110.47,110.25,110.43,78601.0,93.7666,93.8941,93.7071,93.8601,78601.0
2019-11-21 11:20:00,110.41,110.58,110.38,110.46,183443.0,93.8431,93.9876,93.8176,93.8856,183443.0
2019-11-21 11:30:00,110.47,110.52,110.35,110.38,76905.0,93.8941,93.9366,93.7921,93.8176,76905.0
2019-11-21 11:40:00,110.39,110.47,110.31,110.33,183368.0,93.8261,93.8941,93.7581,93.7751,183368.0
2019-11-21 11:50:00,110.33,110.44,110.28,110.4,70777.0,93.7751,93.8686,93.7326,93.8346,70777.0
2019-11-21 12:00:00,110.41,110.5,110.26,110.34,112769.0,93.8431,93.9196,93.7156,93.7836,112769.0
2019-11-21 12:10:00,110.34,110.47,110.26,110.33,57861.0,93.7836,93.8941,93.7156,93.7751,57861.0
2019-11-21 12:20:00,110.3,110.3,110.19,110.27,38628.0,93.7496,93.7496,93.6561,93.7241,38628.0
2019-11-21 12:30:00,110.28,110.51,110.22,110.32,82859.0,93.7326,93.9281,93.6816,93.7666,82859.0
2019-11-21 12:40:00,110.34,110.49,110.32,110.33,190576.0,93.7836,93.9111,93.7666,93.7751,190576.0
2019-11-21 12:50:00,110.32,110.32,110.11,110.14,44257.0,93.7666,93.7666,93.5881,93.6136,44257.0
2019-11-21 13:00:00,110.15,110.2,110.08,110.09,33499.0,93.6221,93.6646,93.5626,93.5711,33499.0
2019-11-21 13:10:00,110.08,110.09,109.91,110.05,53630.0,93.5626,93.5711,93.4181,93.5371,53630.0
2019-11-21 13:20:00,110.04,110.06,109.88,110.03,57537.0,93.5286,93.5456,93.3926,93.5201,57537.0
2019-11-21 13:30:00,110.03,110.16,110.01,110.15,216404.0,93.5201,93.6306,93.5031,93.6221,216404.0
2019-11-21 13:40:00,110.15,110.41,110.12,110.36,288866.0,93.6221,93.8431,93.5966,93.8006,288866.0
2019-11-21 13:50:00,110.38,110.45,110.32,110.37,65281.0,93.8176,93.8771,93.7666,93.8091,65281.0
2019-11-21 14:00:00,110.37,110.41,110.23,110.39,52587.0,93.8091,93.8431,93.6901,93.8261,52587.0
2019-11-21 14:10:00,110.39,110.47,110.35,110.39,92120.0,93.8261,93.8941,93.7921,93.8261,92120.0
2019-11-21 14:20:00,110.39,110.4,110.34,110.36,55466.0,93.8261,93.8346,93.7836,93.8006,55466.0
2019-11-21 14:30:00,110.37,110.45,110.34,110.41,46273.0,93.8091,93.8771,93.7836,93.8431,46273.0
2019-11-21 14:40:00,110.4,110.71,110.38,110.66,231619.0,93.8346,94.0981,93.8176,94.0556,231619.0
2019-11-21 14:50:00,110.66,110.73,110.49,110.51,73921.0,94.0556,94.1151,93.9111,93.9281,73921.0
2019-11-21 15:00:00,110.51,110.56,110.42,110.53,99646.0,93.9281,93.9706,93.8516,93.9451,99646.0
2019-11-21 15:10:00,110.53,110.71,110.43,110.44,511448.0,93.9451,94.0981,93.8601,93.8686,511448.0
2019-11-21 15:20:00,110.44,110.5,110.29,110.3,65025.0,93.8686,93.9196,93.7411,93.7496,65025.0
2019-11-21 15:30:00,110.3,110.39,110.23,110.25,91506.0,93.7496,93.8261,93.6901,93.7071,91506.0
2019-11-21 15:40:00,110.24,110.29,110.16,110.23,133032.0,93.6986,93.7411,93.6306,93.6901,133032.0
2019-11-21 15:50:00,110.23,110.52,110.16,110.49,327128.0,93.6901,93.9366,93.6306,93.9111,327128.0
2019-11-22 09:30:00,110.85,111.46,110.65,111.39,616592.0,94.2171,94.7355,94.0471,94.676,616592.0
2019-11-22 09:40:00,111.37,111.37,110.77,110.84,99619.0,94.659,94.659,94.1491,94.2086,99619.0
2019-11-22 09:50:00,110.84,111.16,110.73,110.98,94611.0,94.2086,94.4805,94.1151,94.3275,94611.0
2019-11-22 10:00:00,111.02,111.15,110.97,111.0,94832.0,94.3615,94.472,94.3191,94.3445,94832.0
2019-11-22 10:10:00,111.0,111.14,110.92,111.01,220666.0,94.3445,94.4635,94.2766,94.353,220666.0
2019-11-22 10:20:00,111.01,111.07,110.86,110.88,80360.0,94.353,94.404,94.2256,94.2426,80360.0
2019-11-22 10:30:00,110.83,111.04,110.83,110.99,48262.0,94.2001,94.3785,94.2001,94.336,48262.0
2019-11-22 10:40:00,111.0,111.04,110.9,111.01,60571.0,94.3445,94.3785,94.2596,94.353,60571.0
2019-11-22 10:50:00,111.0,111.01,110.85,110.89,136532.0,94.3445,94.353,94.2171,94.2511,136532.0
2019-11-22 11:00:00,110.88,110.97,110.8,110.91,123327.0,94.2426,94.3191,94.1746,94.2681,123327.0
2019-11-22 11:10:00,110.93,110.99,110.83,110.87,36164.0,94.2851,94.336,94.2001,94.2341,36164.0
2019-11-22 11:20:00,110.91,111.14,110.9,111.14,63683.0,94.2681,94.4635,94.2596,94.4635,63683.0
2019-11-22 11:30:00,111.15,111.24,111.03,111.14,66852.0,94.472,94.5485,94.37,94.4635,66852.0
2019-11-22 11:40:00,111.14,111.16,110.96,111.08,45339.0,94.4635,94.4805,94.3106,94.4125,45339.0
2019-11-22 11:50:00,111.08,111.15,111.02,111.07,35995.0,94.4125,94.472,94.3615,94.404,35995.0
2019-11-22 12:00:00,111.08,111.15,111.05,111.09,45461.0,94.4125,94.472,94.387,94.421,45461.0
2019-11-22 12:10:00,111.09,111.26,111.05,111.1,89589.0,94.421,94.5655,94.387,94.4295,89589.0
2019-11-22 12:20:00,111.09,111.19,111.09,111.15,27671.0,94.421,94.506,94.421,94.472,27671.0
2019-11-22 12:30:00,111.14,111.18,111.05,111.18,24122.0,94.4635,94.4975,94.387,94.4975,24122.0
2019-11-22 12:40:00,111.18,111.3,111.15,111.28,25239.0,94.4975,94.5995,94.472,94.5825,25239.0
2019-11-22 12:50:00,111.28,111.28,111.18,111.19,41018.0,94.5825,94.5825,94.4975,94.506,41018.0
2019-11-22 13:00:00,111.19,111.25,111.17,111.24,35835.0,94.506,94.557,94.489,94.5485,35835.0
2019-11-22 13:10:00,111.22,111.25,111.19,111.21,44706.0,94.5315,94.557,94.506,94.523,44706.0
2019-11-22 13:20:00,111.22,111.23,111.19,111.2,32706.0,94.5315,94.54,94.506,94.5145,32706.0
2019-11-22 13:30:00,111.2,111.22,111.13,111.14,30053.0,94.5145,94.5315,94.455,94.4635,30053.0
2019-11-22 13:40:00,111.14,111.23,111.12,111.2,25724.0,94.4635,94.54,94.4465,94.5145,25724.0
2019-11-22 13:50:00,111.2,111.21,111.12,111.19,46544.0,94.5145,94.523,94.4465,94.506,46544.0
2019-11-22 14:00:00,111.19,111.21,111.02,111.11,85546.0,94.506,94.523,94.3615,94.438,85546.0
2019-11-22 14:10:00,111.11,111.17,111.08,111.14,30863.0,94.438,94.489,94.4125,94.4635,30863.0
2019-11-22 14:20:00,111.12,111.22,111.11,111.16,36344.0,94.4465,94.5315,94.438,94.4805,36344.0
2019-11-22 14:30:00,111.15,111.21,111.15,111.17,35836.0,94.472,94.523,94.472,94.489,35836.0
2019-11-22 14:40:00,111.16,111.25,111.14,111.22,53953.0,94.4805,94.557,94.4635,94.5315,53953.0
2019-11-22 14:50:00,111.22,111.25,111.12,111.14,46691.0,94.5315,94.557,94.4465,94.4635,46691.0
2019-11-22 15:00:00,111.16,111.21,111.13,111.21,43907.0,94.4805,94.523,94.455,94.523,43907.0
2019-11-22 15:10:00,111.21,111.25,111.18,111.21,40897.0,94.523,94.557,94.4975,94.523,40897.0
2019-11-22 15:20:00,111.2,111.24,111.16,111.21,47256.0,94.5145,94.5485,94.4805,94.523,47256.0
2019-11-22 15:30:00,111.21,111.25,111.15,111.19,106226.0,94.523,94.557,94.472,94.506,106226.0
2019-11-22 15:40:00,111.19,111.19,110.93,110.94,209020.0,94.506,94.506,94.2851,94.2936,209020.0
2019-11-22 15:50:00,110.93,110.99,110.79,110.82,729929.0,94.2851,94.336,94.1661,94.1916,729929.0
2019-11-25 09:30:00,111.23,111.41,110.93,111.23,196922.0,94.54,94.693,94.2851,94.54,196922.0
2019-11-25 09:40:00,111.25,111.26,111.08,111.21,38248.0,94.557,94.5655,94.4125,94.523,38248.0
2019-11-25 09:50:00,111.2,111.3,111.07,111.27,79135.0,94.5145,94.5995,94.404,94.574,79135.0
2019-11-25 10:00:00,111.26,111.38,111.2,111.36,62134.0,94.5655,94.6675,94.5145,94.6505,62134.0
2019-11-25 10:10:00,111.37,111.52,111.29,111.32,56632.0,94.659,94.7865,94.591,94.6165,56632.0
2019-11-25 10:20:00,111.32,111.32,111.03,111.05,58942.0,94.6165,94.6165,94.37,94.387,58942.0
2019-11-25 10:30:00,111.04,111.12,110.93,110.93,73867.0,94.3785,94.4465,94.2851,94.2851,73867.0
2019-11-25 10:40:00,110.93,111.04,110.92,111.03,52872.0,94.2851,94.3785,94.2766,94.37,52872.0
2019-11-25 10:50:00,111.03,111.08,110.86,110.92,61280.0,94.37,94.4125,94.2256,94.2766,61280.0
2019-11-25 11:00:00,110.91,110.95,110.77,110.78,54896.0,94.2681,94.3021,94.1491,94.1576,54896.0
2019-11-25 11:10:00,110.76,110.84,110.67,110.76,56812.0,94.1406,94.2086,94.0641,94.1406,56812.0
2019-11-25 11:20:00,110.75,110.98,110.7,110.83,289089.0,94.1321,94.3275,94.0896,94.2001,289089.0
2019-11-25 11:30:00,110.81,111.0,110.78,110.93,80183.0,94.1831,94.3445,94.1576,94.2851,80183.0
2019-11-25 11:40:00,110.93,111.08,110.88,110.98,105728.0,94.2851,94.4125,94.2426,94.3275,105728.0
2019-11-25 11:50:00,110.98,111.02,110.9,110.92,42898.0,94.3275,94.3615,94.2596,94.2766,42898.0
2019-11-25 12:00:00,110.91,110.98,110.8,110.97,107982.0,94.2681,94.3275,94.1746,94.3191,107982.0
2019-11-25 12:10:00,110.97,111.08,110.97,111.03,93923.0,94.3191,94.4125,94.3191,94.37,93923.0
2019-11-25 12:20:00,111.03,111.13,111.0,111.0,66869.0,94.37,94.455,94.3445,94.3445,66869.0
2019-11-25 12:30:00,111.01,111.12,110.99,111.12,40125.0,94.353,94.4465,94.336,94.4465,40125.0
2019-11-25 12:40:00,111.14,111.15,111.01,111.08,33431.0,94.4635,94.472,94.353,94.4125,33431.0
2019-11-25 12:50:00,111.09,111.11,111.03,111.09,31777.0,94.421,94.438,94.37,94.421,31777.0
2019-11-25 13:00:00,111.11,111.22,111.05,111.09,53189.0,94.438,94.5315,94.387,94.421,53189.0
2019-11-25 13:10:00,111.08,111.08,110.91,110.97,72484.0,94.4125,94.4125,94.2681,94.3191,72484.0
2019-11-25 13:20:00,110.96,111.08,110.94,111.03,43033.0,94.3106,94.4125,94.2936,94.37,43033.0
2019-11-25 13:30:00,111.02,111.03,110.9,111.03,36151.0,94.3615,94.37,94.2596,94.37,36151.0
2019-11-25 13:40:00,111.02,111.02,110.92,110.96,43466.0,94.3615,94.3615,94.2766,94.3106,43466.0
2019-11-25 13:50:00,110.96,110.98,110.9,110.95,41628.0,94.3106,94.3275,94.2596,94.3021,41628.0
2019-11-25 14:00:00,110.96,111.09,110.94,111.07,41000.0,94.3106,94.421,94.2936,94.404,41000.0
2019-11-25 14:10:00,111.08,111.18,111.08,111.16,39287.0,94.4125,94.4975,94.4125,94.4805,39287.0
2019-11-25 14:20:00,111.17,111.21,111.09,111.18,34801.0,94.489,94.523,94.421,94.4975,34801.0
2019-11-25 14:30:00,111.18,111.29,111.17,111.28,45678.0,94.4975,94.591,94.489,94.5825,45678.0
2019-11-25 14:40:00,111.28,111.29,111.23,111.27,51743.0,94.5825,94.591,94.54,94.574,51743.0
2019-11-25 14:50:00,111.28,111.34,111.23,111.3,41914.0,94.5825,94.6335,94.54,94.5995,41914.0
2019-11-25 15:00:00,111.3,111.39,111.27,111.35,52022.0,94.5995,94.676,94.574,94.642,52022.0
2019-11-25 15:10:00,111.35,111.53,111.35,111.52,64394.0,94.642,94.795,94.642,94.7865,64394.0
2019-11-25 15:20:00,111.53,111.69,111.51,111.65,72484.0,94.795,94.931,94.778,94.897,72484.0
2019-11-25 15:30:00,111.66,111.68,111.56,111.65,100241.0,94.9055,94.9225,94.8205,94.897,100241.0
2019-11-25 15:40:00,111.65,111.73,111.63,111.64,93276.0,94.897,94.965,94.88,94.8885,93276.0
2019-11-25 15:50:00,111.64,111.86,111.58,111.77,283720.0,94.8885,95.0755,94.8375,94.999,283720.0
2019-11-26 09:30:00,112.0,112.15,111.5,112.07,134097.0,95.1945,95.322,94.7695,95.254,134097.0
2019-11-26 09:40:00,112.11,112.14,111.78,111.87,53609.0,95.288,95.3135,95.0075,95.084,53609.0
2019-11-26 09:50:00,111.86,112.15,111.85,112.12,37159.0,95.0755,95.322,95.067,95.2965,37159.0
2019-11-26 10:00:00,112.12,112.12,111.53,111.75,69843.0,95.2965,95.2965,94.795,94.982,69843.0
2019-11-26 10:10:00,111.75,111.77,111.46,111.52,47528.0,94.982,94.999,94.7355,94.7865,47528.0
2019-11-26 10:20:00,111.5,111.62,111.39,111.42,44359.0,94.7695,94.8715,94.676,94.7015,44359.0
2019-11-26 10:30:00,111.42,111.44,111.31,111.37,39696.0,94.7015,94.7185,94.608,94.659,39696.0
2019-11-26 10:40:00,111.36,111.4,111.19,111.21,65041.0,94.6505,94.6845,94.506,94.523,65041.0
2019-11-26 10:50:00,111.22,111.23,111.08,111.14,79668.0,94.5315,94.54,94.4125,94.4635,79668.0
2019-11-26 11:00:00,111.15,111.49,111.06,111.47,125772.0,94.472,94.761,94.3955,94.744,125772.0
2019-11-26 11:10:00,111.48,111.6,111.42,111.46,66496.0,94.7525,94.8545,94.7015,94.7355,66496.0
2019-11-26 11:20:00,111.48,111.66,111.48,111.61,39277.0,94.7525,94.9055,94.7525,94.863,39277.0
2019-11-26 11:30:00,111.6,111.61,111.49,111.56,33996.0,94.8545,94.863,94.761,94.8205,33996.0
2019-11-26 11:40:00,111.55,111.57,111.49,111.53,33469.0,94.812,94.829,94.761,94.795,33469.0
2019-11-26 11:50:00,111.53,111.59,111.52,111.54,30849.0,94.795,94.846,94.7865,94.8035,30849.0
2019-11-26 12:00:00,111.55,111.56,111.33,111.41,35034.0,94.812,94.8205,94.625,94.693,35034.0
2019-11-26 12:10:00,111.41,111.56,111.37,111.42,30119.0,94.693,94.8205,94.659,94.7015,30119.0
2019-11-26 12:20:00,111.41,111.47,111.34,111.34,36354.0,94.693,94.744,94.6335,94.6335,36354.0
2019-11-26 12:30:00,111.34,111.34,111.19,111.25,50673.0,94.6335,94.6335,94.506,94.557,50673.0
2019-11-26 12:40:00,111.25,111.28,111.12,111.12,66427.0,94.557,94.5825,94.4465,94.4465,66427.0
2019-11-26 12:50:00,111.14,111.19,111.1,111.13,39001.0,94.4635,94.506,94.4295,94.455,39001.0
2019-11-26 13:00:00,111.14,111.18,110.99,111.12,48898.0,94.4635,94.4975,94.336,94.4465,48898.0
2019-11-26 13:10:00,111.11,111.12,111.0,111.08,24319.0,94.438,94.4465,94.3445,94.4125,24319.0
2019-11-26 13:20:00,111.08,111.17,111.04,111.09,39416.0,94.4125,94.489,94.3785,94.421,39416.0
2019-11-26 13:30:00,111.1,111.11,110.96,110.99,23928.0,94.4295,94.438,94.3106,94.336,23928.0
2019-11-26 13:40:00,111.0,111.02,110.95,110.96,21521.0,94.3445,94.3615,94.3021,94.3106,21521.0
2019-11-26 13:50:00,110.98,111.13,110.97,111.13,25126.0,94.3275,94.455,94.3191,94.455,25126.0
2019-11-26 14:00:00,111.13,111.16,111.05,111.11,29245.0,94.455,94.4805,94.387,94.438,29245.0
2019-11-26 14:10:00,111.11,111.15,110.98,110.98,129512.0,94.438,94.472,94.3275,94.3275,129512.0
2019-11-26 14:20:00,110.98,110.99,110.87,110.93,44399.0,94.3275,94.336,94.2341,94.2851,44399.0
2019-11-26 14:30:00,110.94,111.13,110.94,111.08,35307.0,94.2936,94.455,94.2936,94.4125,35307.0
2019-11-26 14:40:00,111.07,111.13,111.07,111.12,30008.0,94.404,94.455,94.404,94.4465,30008.0
2019-11-26 14:50:00,111.13,111.17,111.1,111.13,27553.0,94.455,94.489,94.4295,94.455,27553.0
2019-11-26 15:00:00,111.13,111.15,111.0,111.03,42671.0,94.455,94.472,94.3445,94.37,42671.0
2019-11-26 15:10:00,111.03,111.06,110.99,111.01,44052.0,94.37,94.3955,94.336,94.353,44052.0
2019-11-26 15:20:00,111.01,111.06,110.99,111.04,53693.0,94.353,94.3955,94.336,94.3785,53693.0
2019-11-26 15:30:00,111.04,111.06,110.98,111.0,111308.0,94.3785,94.3955,94.3275,94.3445,111308.0
2019-11-26 15:40:00,110.99,111.03,110.83,110.89,160590.0,94.336,94.37,94.2001,94.2511,160590.0
2019-11-26 15:50:00,110.9,111.43,110.88,111.27,902060.0,94.2596,94.71,94.2426,94.574,902060.0
2019-11-27 09:30:00,111.38,111.8,111.23,111.45,112934.0,94.6675,95.0245,94.54,94.727,112934.0
2019-11-27 09:40:00,111.44,111.61,111.35,111.44,48187.0,94.7185,94.863,94.642,94.7185,48187.0
2019-11-27 09:50:00,111.42,111.48,111.23,111.41,69789.0,94.7015,94.7525,94.54,94.693,69789.0
2019-11-27 10:00:00,111.44,111.55,111.34,111.5,46059.0,94.7185,94.812,94.6335,94.7695,46059.0
2019-11-27 10:10:00,111.5,111.68,111.42,111.56,42910.0,94.7695,94.9225,94.7015,94.8205,42910.0
2019-11-27 10:20:00,111.58,111.74,111.55,111.68,49631.0,94.8375,94.9735,94.812,94.9225,49631.0
2019-11-27 10:30:00,111.7,111.78,111.64,111.68,29712.0,94.9395,95.0075,94.8885,94.9225,29712.0
2019-11-27 10:40:00,111.68,111.83,111.64,111.8,37406.0,94.9225,95.05,94.8885,95.0245,37406.0
2019-11-27 10:50:00,111.76,111.94,111.63,111.89,37263.0,94.9905,95.1435,94.88,95.101,37263.0
2019-11-27 11:00:00,111.89,111.92,111.84,111.89,27504.0,95.101,95.1265,95.0585,95.101,27504.0
2019-11-27 11:10:00,111.89,111.97,111.83,111.92,50462.0,95.101,95.169,95.05,95.1265,50462.0
2019-11-27 11:20:00,111.91,111.97,111.88,111.95,42236.0,95.118,95.169,95.0925,95.152,42236.0
2019-11-27 11:30:00,111.95,112.25,111.95,112.23,48424.0,95.152,95.407,95.152,95.39,48424.0
2019-11-27 11:40:00,112.22,112.44,112.22,112.42,68340.0,95.3815,95.5685,95.3815,95.5515,68340.0
2019-11-27 11:50:00,112.43,112.6,112.42,112.54,81027.0,95.56,95.7045,95.5515,95.6535,81027.0
2019-11-27 12:00:00,112.54,112.67,112.43,112.43,82061.0,95.6535,95.764,95.56,95.56,82061.0
2019-11-27 12:10:00,112.44,112.53,112.36,112.38,31755.0,95.5685,95.645,95.5005,95.5175,31755.0
2019-11-27 12:20:00,112.38,112.54,112.34,112.48,32361.0,95.5175,95.6535,95.4835,95.6025,32361.0
2019-11-27 12:30:00,112.48,112.54,112.31,112.34,26421.0,95.6025,95.6535,95.458,95.4835,26421.0
2019-11-27 12:40:00,112.34,112.36,112.26,112.3,33809.0,95.4835,95.5005,95.4155,95.4495,33809.0
2019-11-27 12:50:00,112.32,112.33,112.15,112.19,22278.0,95.4665,95.475,95.322,95.356,22278.0
2019-11-27 13:00:00,112.18,112.42,112.15,112.37,24696.0,95.3475,95.5515,95.322,95.509,24696.0
2019-11-27 13:10:00,112.36,112.48,112.33,112.39,28979.0,95.5005,95.6025,95.475,95.526,28979.0
2019-11-27 13:20:00,112.39,112.5,112.36,112.48,22177.0,95.526,95.6195,95.5005,95.6025,22177.0
2019-11-27 13:30:00,112.48,112.49,112.38,112.41,37409.0,95.6025,95.611,95.5175,95.543,37409.0
2019-11-27 13:40:00,112.42,112.45,112.38,112.39,29318.0,95.5515,95.577,95.5175,95.526,29318.0
2019-11-27 13:50:00,112.39,112.5,112.37,112.45,44320.0,95.526,95.6195,95.509,95.577,44320.0
2019-11-27 14:00:00,112.45,112.51,112.41,112.43,31498.0,95.577,95.628,95.543,95.56,31498.0
2019-11-27 14:10:00,112.44,112.54,112.43,112.54,37163.0,95.5685,95.6535,95.56,95.6535,37163.0
2019-11-27 14:20:00,112.55,112.63,112.44,112.47,37556.0,95.662,95.73,95.5685,95.594,37556.0
2019-11-27 14:30:00,112.48,112.49,112.35,112.37,35348.0,95.6025,95.611,95.492,95.509,35348.0
2019-11-27 14:40:00,112.38,112.47,112.35,112.39,39946.0,95.5175,95.594,95.492,95.526,39946.0
2019-11-27 14:50:00,112.39,112.39,112.3,112.34,41652.0,95.526,95.526,95.4495,95.4835,41652.0
2019-11-27 15:00:00,112.34,112.49,112.34,112.48,33816.0,95.4835,95.611,95.4835,95.6025,33816.0
2019-11-27 15:10:00,112.48,112.66,112.46,112.65,68221.0,95.6025,95.7555,95.5855,95.747,68221.0
2019-11-27 15:20:00,112.65,112.71,112.62,112.67,75754.0,95.747,95.798,95.7215,95.764,75754.0
2019-11-27 15:30:00,112.67,112.7,112.45,112.46,61181.0,95.764,95.7895,95.577,95.5855,61181.0
2019-11-27 15:40:00,112.47,112.53,112.45,112.52,76395.0,95.594,95.645,95.577,95.6365,76395.0
2019-11-27 15:50:00,112.52,112.56,112.44,112.48,211982.0,95.6365,95.6705,95.5685,95.6025,211982.0
2019-11-29 09:30:00,112.24,112.38,112.07,112.19,117813.0,95.3985,95.5175,95.254,95.356,117813.0
2019-11-29 09:40:00,112.19,112.24,111.93,111.93,39024.0,95.356,95.3985,95.135,95.135,39024.0
2019-11-29 09:50:00,111.9,112.0,111.74,111.9,43441.0,95.1095,95.1945,94.9735,95.1095,43441.0
2019-11-29 10:00:00,111.9,111.97,111.76,111.77,51404.0,95.1095,95.169,94.9905,94.999,51404.0
2019-11-29 10:10:00,111.77,111.81,111.65,111.68,42935.0,94.999,95.033,94.897,94.9225,42935.0
2019-11-29 10:20:00,111.68,111.69,111.49,111.5,52018.0,94.9225,94.931,94.761,94.7695,52018.0
2019-11-29 10:30:00,111.53,111.58,111.41,111.56,43067.0,94.795,94.8375,94.693,94.8205,43067.0
2019-11-29 10:40:00,111.55,111.59,111.48,111.56,48093.0,94.812,94.846,94.7525,94.8205,48093.0
2019-11-29 10:50:00,111.57,111.61,111.47,111.52,48237.0,94.829,94.863,94.744,94.7865,48237.0
2019-11-29 11:00:00,111.49,111.6,111.4,111.58,58995.0,94.761,94.8545,94.6845,94.8375,58995.0
2019-11-29 11:10:00,111.57,111.65,111.54,111.58,37296.0,94.829,94.897,94.8035,94.8375,37296.0
2019-11-29 11:20:00,111.57,111.63,111.47,111.47,32554.0,94.829,94.88,94.744,94.744,32554.0
2019-11-29 11:30:00,111.47,111.54,111.42,111.52,45375.0,94.744,94.8035,94.7015,94.7865,45375.0
2019-11-29 11:40:00,111.52,111.54,111.2,111.2,36175.0,94.7865,94.8035,94.5145,94.5145,36175.0
2019-11-29 11:50:00,111.18,111.25,111.09,111.19,56396.0,94.4975,94.557,94.421,94.506,56396.0
2019-11-29 12:00:00,111.19,111.37,111.18,111.3,56717.0,94.506,94.659,94.4975,94.5995,56717.0
2019-11-29 12:10:00,111.31,111.35,111.12,111.12,50092.0,94.608,94.642,94.4465,94.4465,50092.0
2019-11-29 12:20:00,111.12,111.16,111.02,111.03,77940.0,94.4465,94.4805,94.3615,94.37,77940.0
2019-11-29 12:30:00,111.04,111.12,110.9,110.98,211435.0,94.3785,94.4465,94.2596,94.3275,211435.0
2019-11-29 12:40:00,110.98,111.15,110.93,111.12,108476.0,94.3275,94.472,94.2851,94.4465,108476.0
2019-11-29 12:50:00,111.12,111.47,111.08,111.37,321705.0,94.4465,94.744,94.4125,94.659,321705.0
2019-12-02 09:30:00,111.2,111.62,111.18,111.26,122300.0,94.5145,94.8715,94.4975,94.5655,122300.0
2019-12-02 09:40:00,111.21,111.22,110.88,110.93,44017.0,94.523,94.5315,94.2426,94.2851,44017.0
2019-12-02 09:50:00,110.92,110.92,110.51,110.7,57214.0,94.2766,94.2766,93.9281,94.0896,57214.0
2019-12-02 10:00:00,110.67,110.68,110.15,110.37,63935.0,94.0641,94.0726,93.6221,93.8091,63935.0
2019-12-02 10:10:00,110.39,110.62,110.17,110.21,101625.0,93.8261,94.0216,93.6391,93.6731,101625.0
2019-12-02 10:20:00,110.22,110.29,110.11,110.2,59844.0,93.6816,93.7411,93.5881,93.6646,59844.0
2019-12-02 10:30:00,110.22,110.22,109.83,110.11,82880.0,93.6816,93.6816,93.3501,93.5881,82880.0
2019-12-02 10:40:00,110.1,110.21,109.92,110.06,65787.0,93.5796,93.6731,93.4266,93.5456,65787.0
2019-12-02 10:50:00,110.05,110.12,109.93,110.09,70272.0,93.5371,93.5966,93.4351,93.5711,70272.0
2019-12-02 11:00:00,110.11,110.17,109.84,109.92,71998.0,93.5881,93.6391,93.3586,93.4266,71998.0
2019-12-02 11:10:00,109.92,109.96,109.69,109.95,57888.0,93.4266,93.4606,93.2311,93.4521,57888.0
2019-12-02 11:20:00,109.97,110.04,109.92,109.96,55464.0,93.4691,93.5286,93.4266,93.4606,55464.0
2019-12-02 11:30:00,109.96,110.08,109.76,110.07,44922.0,93.4606,93.5626,93.2906,93.5541,44922.0
2019-12-02 11:40:00,110.07,110.24,110.06,110.21,38677.0,93.5541,93.6986,93.5456,93.6731,38677.0
2019-12-02 11:50:00,110.23,110.39,110.22,110.32,30884.0,93.6901,93.8261,93.6816,93.7666,30884.0
2019-12-02 12:00:00,110.31,110.51,110.29,110.49,44722.0,93.7581,93.9281,93.7411,93.9111,44722.0
2019-12-02 12:10:00,110.48,110.56,110.44,110.49,36135.0,93.9026,93.9706,93.8686,93.9111,36135.0
2019-12-02 12:20:00,110.48,110.59,110.36,110.55,34517.0,93.9026,93.9961,93.8006,93.9621,34517.0
2019-12-02 12:30:00,110.57,110.57,110.35,110.42,17654.0,93.9791,93.9791,93.7921,93.8516,17654.0
2019-12-02 12:40:00,110.41,110.56,110.4,110.44,27805.0,93.8431,93.9706,93.8346,93.8686,27805.0
2019-12-02 12:50:00,110.43,110.51,110.41,110.42,22103.0,93.8601,93.9281,93.8431,93.8516,22103.0
2019-12-02 13:00:00,110.41,110.61,110.41,110.61,19329.0,93.8431,94.0131,93.8431,94.0131,19329.0
2019-12-02 13:10:00,110.59,110.69,110.57,110.65,33832.0,93.9961,94.0811,93.9791,94.0471,33832.0
2019-12-02 13:20:00,110.66,110.68,110.58,110.65,26652.0,94.0556,94.0726,93.9876,94.0471,26652.0
2019-12-02 13:30:00,110.66,110.71,110.59,110.61,17146.0,94.0556,94.0981,93.9961,94.0131,17146.0
2019-12-02 13:40:00,110.62,110.78,110.6,110.77,24714.0,94.0216,94.1576,94.0046,94.1491,24714.0
2019-12-02 13:50:00,110.77,110.89,110.77,110.84,32943.0,94.1491,94.2511,94.1491,94.2086,32943.0
2019-12-02 14:00:00,110.84,110.91,110.8,110.89,31044.0,94.2086,94.2681,94.1746,94.2511,31044.0
2019-12-02 14:10:00,110.88,111.04,110.88,110.99,29582.0,94.2426,94.3785,94.2426,94.336,29582.0
2019-12-02 14:20:00,110.99,111.08,110.94,111.01,32957.0,94.336,94.4125,94.2936,94.353,32957.0
2019-12-02 14:30:00,111.01,111.05,110.92,110.93,32734.0,94.353,94.387,94.2766,94.2851,32734.0
2019-12-02 14:40:00,110.93,111.1,110.93,111.07,24282.0,94.2851,94.4295,94.2851,94.404,24282.0
2019-12-02 14:50:00,111.08,111.08,110.98,111.05,29759.0,94.4125,94.4125,94.3275,94.387,29759.0
2019-12-02 15:00:00,111.07,111.07,110.86,110.88,36288.0,94.404,94.404,94.2256,94.2426,36288.0
2019-12-02 15:10:00,110.89,110.91,110.8,110.88,28198.0,94.2511,94.2681,94.1746,94.2426,28198.0
2019-12-02 15:20:00,110.88,110.89,110.76,110.84,28999.0,94.2426,94.2511,94.1406,94.2086,28999.0
2019-12-02 15:30:00,110.83,111.05,110.78,111.02,52563.0,94.2001,94.387,94.1576,94.3615,52563.0
2019-12-02 15:40:00,111.0,111.05,110.9,110.94,70192.0,94.3445,94.387,94.2596,94.2936,70192.0
2019-12-02 15:50:00,110.93,111.02,110.83,110.92,235222.0,94.2851,94.3615,94.2001,94.2766,235222.0
2019-12-03 09:30:00,110.05,110.88,110.01,110.62,109918.0,93.5371,94.2426,93.5031,94.0216,109918.0
2019-12-03 09:40:00,110.51,110.84,110.45,110.69,34304.0,93.9281,94.2086,93.8771,94.0811,34304.0
2019-12-03 09:50:00,110.68,110.88,110.65,110.84,29085.0,94.0726,94.2426,94.0471,94.2086,29085.0
2019-12-03 10:00:00,110.83,110.94,110.64,110.66,58406.0,94.2001,94.2936,94.0386,94.0556,58406.0
2019-12-03 10:10:00,110.65,111.09,110.61,111.09,52466.0,94.0471,94.421,94.0131,94.421,52466.0
2019-12-03 10:20:00,111.09,111.17,110.88,111.02,69137.0,94.421,94.489,94.2426,94.3615,69137.0
2019-12-03 10:30:00,111.0,111.34,110.79,111.33,275155.0,94.3445,94.6335,94.1661,94.625,275155.0
2019-12-03 10:40:00,111.32,111.53,111.13,111.16,59946.0,94.6165,94.795,94.455,94.4805,59946.0
2019-12-03 10:50:00,111.17,111.17,111.0,111.02,30228.0,94.489,94.489,94.3445,94.3615,30228.0
2019-12-03 11:00:00,111.03,111.03,110.65,110.82,57823.0,94.37,94.37,94.0471,94.1916,57823.0
2019-12-03 11:10:00,110.79,111.04,110.76,110.95,37214.0,94.1661,94.3785,94.1406,94.3021,37214.0
2019-12-03 11:20:00,110.95,111.0,110.85,110.87,26517.0,94.3021,94.3445,94.2171,94.2341,26517.0
2019-12-03 11:30:00,110.86,111.06,110.81,111.01,31456.0,94.2256,94.3955,94.1831,94.353,31456.0
2019-12-03 11:40:00,111.02,111.05,110.94,110.94,19803.0,94.3615,94.387,94.2936,94.2936,19803.0
2019-12-03 11:50:00,110.95,111.02,110.9,110.96,57602.0,94.3021,94.3615,94.2596,94.3106,57602.0
2019-12-03 12:00:00,110.98,110.98,110.81,110.87,57742.0,94.3275,94.3275,94.1831,94.2341,57742.0
2019-12-03 12:10:00,110.88,110.93,110.64,110.73,48152.0,94.2426,94.2851,94.0386,94.1151,48152.0
2019-12-03 12:20:00,110.74,110.81,110.66,110.73,20521.0,94.1236,94.1831,94.0556,94.1151,20521.0
2019-12-03 12:30:00,110.75,110.85,110.73,110.81,21876.0,94.1321,94.2171,94.1151,94.1831,21876.0
2019-12-03 12:40:00,110.85,110.92,110.82,110.88,23156.0,94.2171,94.2766,94.1916,94.2426,23156.0
2019-12-03 12:50:00,110.91,110.94,110.82,110.87,16149.0,94.2681,94.2936,94.1916,94.2341,16149.0
2019-12-03 13:00:00,110.87,111.0,110.87,110.91,35672.0,94.2341,94.3445,94.2341,94.2681,35672.0
2019-12-03 13:10:00,110.9,110.98,110.89,110.95,24498.0,94.2596,94.3275,94.2511,94.3021,24498.0
2019-12-03 13:20:00,110.94,110.98,110.87,110.95,29352.0,94.2936,94.3275,94.2341,94.3021,29352.0
2019-12-03 13:30:00,110.96,111.12,110.95,111.12,22477.0,94.3106,94.4465,94.3021,94.4465,22477.0
2019-12-03 13:40:00,111.12,111.14,111.04,111.05,31516.0,94.4465,94.4635,94.3785,94.387,31516.0
2019-12-03 13:50:00,111.06,111.11,111.01,111.07,35195.0,94.3955,94.438,94.353,94.404,35195.0
2019-12-03 14:00:00,111.06,111.15,110.99,111.03,29566.0,94.3955,94.472,94.336,94.37,29566.0
2019-12-03 14:10:00,111.02,111.02,110.88,110.88,28658.0,94.3615,94.3615,94.2426,94.2426,28658.0
2019-12-03 14:20:00,110.88,110.94,110.83,110.93,26372.0,94.2426,94.2936,94.2001,94.2851,26372.0
2019-12-03 14:30:00,110.93,110.94,110.83,110.9,24405.0,94.2851,94.2936,94.2001,94.2596,24405.0
2019-12-03 14:40:00,110.9,110.95,110.89,110.93,19764.0,94.2596,94.3021,94.2511,94.2851,19764.0
2019-12-03 14:50:00,110.93,110.95,110.83,110.85,37469.0,94.2851,94.3021,94.2001,94.2171,37469.0
2019-12-03 15:00:00,110.84,110.93,110.84,110.89,40921.0,94.2086,94.2851,94.2086,94.2511,40921.0
2019-12-03 15:10:00,110.88,110.98,110.86,110.96,28330.0,94.2426,94.3275,94.2256,94.3106,28330.0
2019-12-03 15:20:00,110.97,111.12,110.96,111.11,44608.0,94.3191,94.4465,94.3106,94.438,44608.0
2019-12-03 15:30:00,111.11,111.12,110.89,110.92,46591.0,94.438,94.4465,94.2511,94.2766,46591.0
2019-12-03 15:40:00,110.91,110.97,110.81,110.93,91699.0,94.2681,94.3191,94.1831,94.2851,91699.0
2019-12-03 15:50:00,110.95,111.05,110.92,111.0,157552.0,94.3021,94.387,94.2766,94.3445,157552.0
2019-12-04 09:30:00,111.15,111.35,111.08,111.22,93249.0,94.472,94.642,94.4125,94.5315,93249.0
2019-12-04 09:40:00,111.2,111.39,110.98,111.29,32212.0,94.5145,94.676,94.3275,94.591,32212.0
2019-12-04 09:50:00,111.28,111.62,111.27,111.41,117519.0,94.5825,94.8715,94.574,94.693,117519.0
2019-12-04 10:00:00,111.41,111.72,111.36,111.52,57756.0,94.693,94.9565,94.6505,94.7865,57756.0
2019-12-04 10:10:00,111.52,111.57,111.45,111.57,39476.0,94.7865,94.829,94.727,94.829,39476.0
2019-12-04 10:20:00,111.58,111.59,111.34,111.45,39494.0,94.8375,94.846,94.6335,94.727,39494.0
2019-12-04 10:30:00,111.46,111.56,111.39,111.39,67761.0,94.7355,94.8205,94.676,94.676,67761.0
2019-12-04 10:40:00,111.4,111.64,111.34,111.59,49439.0,94.6845,94.8885,94.6335,94.846,49439.0
2019-12-04 10:50:00,111.58,111.62,111.51,111.59,26015.0,94.8375,94.8715,94.778,94.846,26015.0
2019-12-04 11:00:00,111.59,111.59,111.37,111.37,51225.0,94.846,94.846,94.659,94.659,51225.0
2019-12-04 11:10:00,111.36,111.38,111.28,111.36,40327.0,94.6505,94.6675,94.5825,94.6505,40327.0
2019-12-04 11:20:00,111.4,111.59,111.39,111.5,33929.0,94.6845,94.846,94.676,94.7695,33929.0
2019-12-04 11:30:00,111.51,111.62,111.49,111.59,24539.0,94.778,94.8715,94.761,94.846,24539.0
2019-12-04 11:40:00,111.59,111.62,111.49,111.54,28605.0,94.846,94.8715,94.761,94.8035,28605.0
2019-12-04 11:50:00,111.53,111.57,111.41,111.44,25699.0,94.795,94.829,94.693,94.7185,25699.0
2019-12-04 12:00:00,111.43,111.64,111.43,111.56,33194.0,94.71,94.8885,94.71,94.8205,33194.0
2019-12-04 12:10:00,111.56,111.62,111.52,111.56,19986.0,94.8205,94.8715,94.7865,94.8205,19986.0
2019-12-04 12:20:00,111.56,111.58,111.49,111.54,31480.0,94.8205,94.8375,94.761,94.8035,31480.0
2019-12-04 12:30:00,111.54,111.55,111.38,111.38,25880.0,94.8035,94.812,94.6675,94.6675,25880.0
2019-12-04 12:40:00,111.36,111.49,111.3,111.48,21929.0,94.6505,94.761,94.5995,94.7525,21929.0
2019-12-04 12:50:00,111.47,111.5,111.47,111.48,23259.0,94.744,94.7695,94.744,94.7525,23259.0
2019-12-04 13:00:00,111.47,111.49,111.43,111.46,15432.0,94.744,94.761,94.71,94.7355,15432.0
2019-12-04 13:10:00,111.47,111.47,111.32,111.44,34365.0,94.744,94.744,94.6165,94.7185,34365.0
2019-12-04 13:20:00,111.44,111.57,111.44,111.53,18728.0,94.7185,94.829,94.7185,94.795,18728.0
2019-12-04 13:30:00,111.53,111.56,111.49,111.51,18361.0,94.795,94.8205,94.761,94.778,18361.0
2019-12-04 13:40:00,111.5,111.56,111.45,111.56,15908.0,94.7695,94.8205,94.727,94.8205,15908.0
2019-12-04 13:50:00,111.56,111.58,111.52,111.56,16800.0,94.8205,94.8375,94.7865,94.8205,16800.0
2019-12-04 14:00:00,111.56,111.63,111.54,111.62,29340.0,94.8205,94.88,94.8035,94.8715,29340.0
2019-12-04 14:10:00,111.61,111.74,111.61,111.73,24995.0,94.863,94.9735,94.863,94.965,24995.0
2019-12-04 14:20:00,111.74,111.84,111.71,111.82,27223.0,94.9735,95.0585,94.948,95.0415,27223.0
2019-12-04 14:30:00,111.82,111.86,111.78,111.83,35592.0,95.0415,95.0755,95.0075,95.05,35592.0
2019-12-04 14:40:00,111.83,111.87,111.71,111.71,72345.0,95.05,95.084,94.948,94.948,72345.0
2019-12-04 14:50:00,111.71,111.8,111.68,111.69,45760.0,94.948,95.0245,94.9225,94.931,45760.0
2019-12-04 15:00:00,111.69,111.75,111.68,111.71,38068.0,94.931,94.982,94.9225,94.948,38068.0
2019-12-04 15:10:00,111.71,111.76,111.7,111.75,88194.0,94.948,94.9905,94.9395,94.982,88194.0
2019-12-04 15:20:00,111.75,111.79,111.68,111.7,50346.0,94.982,95.016,94.9225,94.9395,50346.0
2019-12-04 15:30:00,111.7,111.87,111.68,111.86,95183.0,94.9395,95.084,94.9225,95.0755,95183.0
2019-12-04 15:40:00,111.88,112.11,111.85,112.1,133270.0,95.0925,95.288,95.067,95.2795,133270.0
2019-12-04 15:50:00,112.1,112.14,111.91,111.94,229403.0,95.2795,95.3135,95.118,95.1435,229403.0
2019-12-05 09:30:00,111.94,112.12,111.54,111.71,116584.0,95.1435,95.2965,94.8035,94.948,116584.0
2019-12-05 09:40:00,111.73,111.89,111.61,111.84,39452.0,94.965,95.101,94.863,95.0585,39452.0
2019-12-05 09:50:00,111.86,111.9,111.51,111.51,49771.0,95.0755,95.1095,94.778,94.778,49771.0
2019-12-05 10:00:00,111.54,111.54,111.22,111.27,82578.0,94.8035,94.8035,94.5315,94.574,82578.0
2019-12-05 10:10:00,111.25,111.52,111.24,111.51,69771.0,94.557,94.7865,94.5485,94.778,69771.0
2019-12-05 10:20:00,111.52,111.84,111.49,111.8,67038.0,94.7865,95.0585,94.761,95.0245,67038.0
2019-12-05 10:30:00,111.81,111.99,111.75,111.76,47138.0,95.033,95.186,94.982,94.9905,47138.0
2019-12-05 10:40:00,111.74,111.88,111.71,111.86,33976.0,94.9735,95.0925,94.948,95.0755,33976.0
2019-12-05 10:50:00,111.84,112.01,111.81,111.98,43204.0,95.0585,95.203,95.033,95.1775,43204.0
2019-12-05 11:00:00,111.98,112.11,111.92,112.0,65932.0,95.1775,95.288,95.1265,95.1945,65932.0
2019-12-05 11:10:00,112.0,112.19,111.98,112.18,103431.0,95.1945,95.356,95.1775,95.3475,103431.0
2019-12-05 11:20:00,112.18,112.18,111.99,112.06,50588.0,95.3475,95.3475,95.186,95.2455,50588.0
2019-12-05 11:30:00,112.06,112.09,111.92,111.99,52396.0,95.2455,95.271,95.1265,95.186,52396.0
2019-12-05 11:40:00,111.98,112.08,111.93,112.08,46305.0,95.1775,95.2625,95.135,95.2625,46305.0
2019-12-05 11:50:00,112.06,112.13,111.98,112.09,57276.0,95.2455,95.305,95.1775,95.271,57276.0
2019-12-05 12:00:00,112.1,112.2,112.09,112.11,21494.0,95.2795,95.3645,95.271,95.288,21494.0
2019-12-05 12:10:00,112.1,112.13,111.99,111.99,57627.0,95.2795,95.305,95.186,95.186,57627.0
2019-12-05 12:20:00,111.99,112.04,111.91,112.02,28146.0,95.186,95.2285,95.118,95.2115,28146.0
2019-12-05 12:30:00,112.01,112.01,111.93,112.01,17791.0,95.203,95.203,95.135,95.203,17791.0
2019-12-05 12:40:00,112.0,112.1,111.98,112.09,28098.0,95.1945,95.2795,95.1775,95.271,28098.0
2019-12-05 12:50:00,112.1,112.13,112.05,112.12,30882.0,95.2795,95.305,95.237,95.2965,30882.0
2019-12-05 13:00:00,112.11,112.2,112.09,112.16,33172.0,95.288,95.3645,95.271,95.3305,33172.0
2019-12-05 13:10:00,112.17,112.21,112.14,112.19,21950.0,95.339,95.373,95.3135,95.356,21950.0
2019-12-05 13:20:00,112.19,112.19,112.09,112.1,14946.0,95.356,95.356,95.271,95.2795,14946.0
2019-12-05 13:30:00,112.1,112.17,112.04,112.16,42857.0,95.2795,95.339,95.2285,95.3305,42857.0
2019-12-05 13:40:00,112.15,112.15,111.96,111.96,16296.0,95.322,95.322,95.1605,95.1605,16296.0
2019-12-05 13:50:00,111.97,112.01,111.93,111.95,24083.0,95.169,95.203,95.135,95.152,24083.0
2019-12-05 14:00:00,111.95,111.96,111.88,111.89,23433.0,95.152,95.1605,95.0925,95.101,23433.0
2019-12-05 14:10:00,111.9,112.02,111.9,111.98,22970.0,95.1095,95.2115,95.1095,95.1775,22970.0
2019-12-05 14:20:00,111.99,112.1,111.95,112.08,18348.0,95.186,95.2795,95.152,95.2625,18348.0
2019-12-05 14:30:00,112.08,112.13,112.04,112.11,23360.0,95.2625,95.305,95.2285,95.288,23360.0
2019-12-05 14:40:00,112.12,112.21,112.09,112.19,67256.0,95.2965,95.373,95.271,95.356,67256.0
2019-12-05 14:50:00,112.18,112.29,111.95,112.11,88042.0,95.3475,95.441,95.152,95.288,88042.0
2019-12-05 15:00:00,112.13,112.29,112.11,112.22,47327.0,95.305,95.441,95.288,95.3815,47327.0
2019-12-05 15:10:00,112.23,112.28,112.2,112.26,46167.0,95.39,95.4325,95.3645,95.4155,46167.0
2019-12-05 15:20:00,112.26,112.31,112.23,112.3,58687.0,95.4155,95.458,95.39,95.4495,58687.0
2019-12-05 15:30:00,112.3,112.31,112.19,112.24,55663.0,95.4495,95.458,95.356,95.3985,55663.0
2019-12-05 15:40:00,112.25,112.26,112.09,112.11,64076.0,95.407,95.4155,95.271,95.288,64076.0
2019-12-05 15:50:00,112.1,112.24,112.06,112.23,313396.0,95.2795,95.3985,95.2455,95.39,313396.0
2019-12-06 09:30:00,112.5,112.6,112.07,112.43,135196.0,95.6195,95.7045,95.254,95.56,135196.0
2019-12-06 09:40:00,112.43,112.49,112.3,112.47,30660.0,95.56,95.611,95.4495,95.594,30660.0
2019-12-06 09:50:00,112.46,112.61,112.38,112.6,28474.0,95.5855,95.713,95.5175,95.7045,28474.0
2019-12-06 10:00:00,112.62,112.83,112.62,112.78,49704.0,95.7215,95.9,95.7215,95.8575,49704.0
2019-12-06 10:10:00,112.77,112.79,112.52,112.71,90709.0,95.849,95.866,95.6365,95.798,90709.0
2019-12-06 10:20:00,112.7,112.93,112.61,112.91,35452.0,95.7895,95.985,95.713,95.968,35452.0
2019-12-06 10:30:00,112.92,112.98,112.87,112.98,29671.0,95.9765,96.0275,95.934,96.0275,29671.0
2019-12-06 10:40:00,112.99,113.17,112.99,113.12,45287.0,96.036,96.1889,96.036,96.1464,45287.0
2019-12-06 10:50:00,113.11,113.25,113.11,113.15,26370.0,96.1379,96.2569,96.1379,96.1719,26370.0
2019-12-06 11:00:00,113.16,113.19,113.0,113.04,64476.0,96.1804,96.2059,96.0445,96.0784,64476.0
2019-12-06 11:10:00,113.04,113.16,113.01,113.13,44172.0,96.0784,96.1804,96.053,96.1549,44172.0
2019-12-06 11:20:00,113.12,113.32,113.12,113.29,41238.0,96.1464,96.3164,96.1464,96.2909,41238.0
2019-12-06 11:30:00,113.3,113.33,113.2,113.28,79520.0,96.2994,96.3249,96.2144,96.2824,79520.0
2019-12-06 11:40:00,113.29,113.4,113.27,113.38,47294.0,96.2909,96.3844,96.2739,96.3674,47294.0
2019-12-06 11:50:00,113.38,113.4,113.19,113.19,47040.0,96.3674,96.3844,96.2059,96.2059,47040.0
2019-12-06 12:00:00,113.18,113.34,113.09,113.21,37455.0,96.1974,96.3334,96.1209,96.2229,37455.0
2019-12-06 12:10:00,113.21,113.4,113.21,113.4,35765.0,96.2229,96.3844,96.2229,96.3844,35765.0
2019-12-06 12:20:00,113.38,113.39,113.28,113.3,40831.0,96.3674,96.3759,96.2824,96.2994,40831.0
2019-12-06 12:30:00,113.29,113.36,113.27,113.31,29432.0,96.2909,96.3504,96.2739,96.3079,29432.0
2019-12-06 12:40:00,113.32,113.46,113.29,113.46,56061.0,96.3164,96.4354,96.2909,96.4354,56061.0
2019-12-06 12:50:00,113.46,113.49,113.4,113.41,46182.0,96.4354,96.4609,96.3844,96.3929,46182.0
2019-12-06 13:00:00,113.43,113.54,113.4,113.48,31830.0,96.4099,96.5034,96.3844,96.4524,31830.0
2019-12-06 13:10:00,113.47,113.58,113.43,113.49,52418.0,96.4439,96.5374,96.4099,96.4609,52418.0
2019-12-06 13:20:00,113.49,113.6,113.45,113.49,32866.0,96.4609,96.5544,96.4269,96.4609,32866.0
2019-12-06 13:30:00,113.49,113.59,113.47,113.59,33942.0,96.4609,96.5459,96.4439,96.5459,33942.0
2019-12-06 13:40:00,113.58,113.62,113.43,113.47,22455.0,96.5374,96.5714,96.4099,96.4439,22455.0
2019-12-06 13:50:00,113.48,113.48,113.42,113.44,72760.0,96.4524,96.4524,96.4014,96.4184,72760.0
2019-12-06 14:00:00,113.44,113.53,113.4,113.43,34601.0,96.4184,96.4949,96.3844,96.4099,34601.0
2019-12-06 14:10:00,113.44,113.44,113.22,113.25,31237.0,96.4184,96.4184,96.2314,96.2569,31237.0
2019-12-06 14:20:00,113.25,113.36,113.2,113.22,37035.0,96.2569,96.3504,96.2144,96.2314,37035.0
2019-12-06 14:30:00,113.21,113.23,113.12,113.15,31158.0,96.2229,96.2399,96.1464,96.1719,31158.0
2019-12-06 14:40:00,113.16,113.17,113.06,113.06,37558.0,96.1804,96.1889,96.0954,96.0954,37558.0
2019-12-06 14:50:00,113.04,113.15,113.01,113.11,49505.0,96.0784,96.1719,96.053,96.1379,49505.0
2019-12-06 15:00:00,113.11,113.16,113.09,113.13,41318.0,96.1379,96.1804,96.1209,96.1549,41318.0
2019-12-06 15:10:00,113.12,113.16,113.07,113.16,52478.0,96.1464,96.1804,96.1039,96.1804,52478.0
2019-12-06 15:20:00,113.15,113.18,113.08,113.11,65163.0,96.1719,96.1974,96.1124,96.1379,65163.0
2019-12-06 15:30:00,113.09,113.13,113.05,113.11,91336.0,96.1209,96.1549,96.0869,96.1379,91336.0
2019-12-06 15:40:00,113.1,113.18,113.09,113.11,89276.0,96.1294,96.1974,96.1209,96.1379,89276.0
2019-12-06 15:50:00,113.1,113.15,113.01,113.09,251379.0,96.1294,96.1719,96.053,96.1209,251379.0
2019-12-09 09:30:00,112.83,112.98,112.34,112.44,86090.0,95.9,96.0275,95.4835,95.5685,86090.0
2019-12-09 09:40:00,112.45,112.58,112.16,112.27,34354.0,95.577,95.6875,95.3305,95.424,34354.0
2019-12-09 09:50:00,112.29,112.37,112.19,112.19,23651.0,95.441,95.509,95.356,95.356,23651.0
2019-12-09 10:00:00,112.15,112.32,112.1,112.29,44408.0,95.322,95.4665,95.2795,95.441,44408.0
2019-12-09 10:10:00,112.3,112.3,112.19,112.19,42938.0,95.4495,95.4495,95.356,95.356,42938.0
2019-12-09 10:20:00,112.2,112.22,111.96,112.05,65066.0,95.3645,95.3815,95.1605,95.237,65066.0
2019-12-09 10:30:00,112.05,112.07,111.98,112.01,29269.0,95.237,95.254,95.1775,95.203,29269.0
2019-12-09 10:40:00,112.02,112.03,111.94,112.0,44087.0,95.2115,95.22,95.1435,95.1945,44087.0
2019-12-09 10:50:00,112.0,112.12,111.97,112.07,31066.0,95.1945,95.2965,95.169,95.254,31066.0
2019-12-09 11:00:00,112.06,112.12,112.0,112.02,25959.0,95.2455,95.2965,95.1945,95.2115,25959.0
2019-12-09 11:10:00,112.02,112.02,111.87,111.87,36127.0,95.2115,95.2115,95.084,95.084,36127.0
2019-12-09 11:20:00,111.87,111.98,111.84,111.98,48903.0,95.084,95.1775,95.0585,95.1775,48903.0
2019-12-09 11:30:00,111.98,111.99,111.72,111.73,41000.0,95.1775,95.186,94.9565,94.965,41000.0
2019-12-09 11:40:00,111.74,111.84,111.59,111.63,37035.0,94.9735,95.0585,94.846,94.88,37035.0
2019-12-09 11:50:00,111.62,111.65,111.43,111.45,44457.0,94.8715,94.897,94.71,94.727,44457.0
2019-12-09 12:00:00,111.45,111.58,111.42,111.46,45836.0,94.727,94.8375,94.7015,94.7355,45836.0
2019-12-09 12:10:00,111.48,111.68,111.47,111.62,28215.0,94.7525,94.9225,94.744,94.8715,28215.0
2019-12-09 12:20:00,111.63,111.63,111.48,111.53,30959.0,94.88,94.88,94.7525,94.795,30959.0
2019-12-09 12:30:00,111.53,111.54,111.42,111.43,30016.0,94.795,94.8035,94.7015,94.71,30016.0
2019-12-09 12:40:00,111.42,111.58,111.42,111.57,27339.0,94.7015,94.8375,94.7015,94.829,27339.0
2019-12-09 12:50:00,111.56,111.61,111.48,111.61,28545.0,94.8205,94.863,94.7525,94.863,28545.0
2019-12-09 13:00:00,111.62,111.69,111.57,111.57,25737.0,94.8715,94.931,94.829,94.829,25737.0
2019-12-09 13:10:00,111.57,111.57,111.51,111.52,38371.0,94.829,94.829,94.778,94.7865,38371.0
2019-12-09 13:20:00,111.51,111.51,111.39,111.44,27116.0,94.778,94.778,94.676,94.7185,27116.0
2019-12-09 13:30:00,111.45,111.45,111.38,111.38,25180.0,94.727,94.727,94.6675,94.6675,25180.0
2019-12-09 13:40:00,111.39,111.42,111.35,111.4,28006.0,94.676,94.7015,94.642,94.6845,28006.0
2019-12-09 13:50:00,111.4,111.41,111.28,111.31,46364.0,94.6845,94.693,94.5825,94.608,46364.0
2019-12-09 14:00:00,111.31,111.32,111.1,111.1,73234.0,94.608,94.6165,94.4295,94.4295,73234.0
2019-12-09 14:10:00,111.1,111.12,111.01,111.12,44461.0,94.4295,94.4465,94.353,94.4465,44461.0
2019-12-09 14:20:00,111.11,111.28,111.08,111.27,26601.0,94.438,94.5825,94.4125,94.574,26601.0
2019-12-09 14:30:00,111.26,111.36,111.26,111.31,34162.0,94.5655,94.6505,94.5655,94.608,34162.0
2019-12-09 14:40:00,111.3,111.45,111.26,111.43,30836.0,94.5995,94.727,94.5655,94.71,30836.0
2019-12-09 14:50:00,111.42,111.45,111.32,111.32,29977.0,94.7015,94.727,94.6165,94.6165,29977.0
2019-12-09 15:00:00,111.33,111.43,111.31,111.36,70634.0,94.625,94.71,94.608,94.6505,70634.0
2019-12-09 15:10:00,111.36,111.51,111.31,111.47,46181.0,94.6505,94.778,94.608,94.744,46181.0
2019-12-09 15:20:00,111.48,111.48,111.4,111.46,34944.0,94.7525,94.7525,94.6845,94.7355,34944.0
2019-12-09 15:30:00,111.45,111.52,111.27,111.29,72331.0,94.727,94.7865,94.574,94.591,72331.0
2019-12-09 15:40:00,111.29,111.39,111.28,111.39,67071.0,94.591,94.676,94.5825,94.676,67071.0
2019-12-09 15:50:00,111.39,111.39,111.12,111.12,248647.0,94.676,94.676,94.4465,94.4465,248647.0
2019-12-10 09:30:00,111.36,111.51,111.04,111.07,127306.0,94.6505,94.778,94.3785,94.404,127306.0
2019-12-10 09:40:00,111.11,111.17,110.9,111.05,82142.0,94.438,94.489,94.2596,94.387,82142.0
2019-12-10 09:50:00,111.07,111.21,110.93,111.13,50968.0,94.404,94.523,94.2851,94.455,50968.0
2019-12-10 10:00:00,111.16,111.48,111.16,111.38,71714.0,94.4805,94.7525,94.4805,94.6675,71714.0
2019-12-10 10:10:00,111.39,111.46,111.34,111.45,50311.0,94.676,94.7355,94.6335,94.727,50311.0
2019-12-10 10:20:00,111.46,111.78,111.39,111.73,48839.0,94.7355,95.0075,94.676,94.965,48839.0
2019-12-10 10:30:00,111.75,111.82,111.61,111.65,51097.0,94.982,95.0415,94.863,94.897,51097.0
2019-12-10 10:40:00,111.65,111.8,111.64,111.64,60802.0,94.897,95.0245,94.8885,94.8885,60802.0
2019-12-10 10:50:00,111.63,111.76,111.55,111.72,39661.0,94.88,94.9905,94.812,94.9565,39661.0
2019-12-10 11:00:00,111.73,111.89,111.55,111.87,101662.0,94.965,95.101,94.812,95.084,101662.0
2019-12-10 11:10:00,111.84,111.88,111.57,111.59,45454.0,95.0585,95.0925,94.829,94.846,45454.0
2019-12-10 11:20:00,111.59,111.65,111.54,111.55,37274.0,94.846,94.897,94.8035,94.812,37274.0
2019-12-10 11:30:00,111.56,111.59,111.4,111.48,39141.0,94.8205,94.846,94.6845,94.7525,39141.0
2019-12-10 11:40:00,111.48,111.53,111.44,111.52,74619.0,94.7525,94.795,94.7185,94.7865,74619.0
2019-12-10 11:50:00,111.52,111.54,111.39,111.44,21125.0,94.7865,94.8035,94.676,94.7185,21125.0
2019-12-10 12:00:00,111.44,111.53,111.42,111.43,30864.0,94.7185,94.795,94.7015,94.71,30864.0
2019-12-10 12:10:00,111.43,111.59,111.4,111.55,32058.0,94.71,94.846,94.6845,94.812,32058.0
2019-12-10 12:20:00,111.55,111.55,111.31,111.33,35483.0,94.812,94.812,94.608,94.625,35483.0
2019-12-10 12:30:00,111.31,111.43,111.3,111.41,25821.0,94.608,94.71,94.5995,94.693,25821.0
2019-12-10 12:40:00,111.4,111.45,111.38,111.41,31818.0,94.6845,94.727,94.6675,94.693,31818.0
2019-12-10 12:50:00,111.41,111.71,111.39,111.64,92082.0,94.693,94.948,94.676,94.8885,92082.0
2019-12-10 13:00:00,111.64,111.64,111.44,111.47,43617.0,94.8885,94.8885,94.7185,94.744,43617.0
2019-12-10 13:10:00,111.47,111.57,111.46,111.51,27853.0,94.744,94.829,94.7355,94.778,27853.0
2019-12-10 13:20:00,111.52,111.53,111.41,111.48,26060.0,94.7865,94.795,94.693,94.7525,26060.0
2019-12-10 13:30:00,111.48,111.51,111.45,111.5,27442.0,94.7525,94.778,94.727,94.7695,27442.0
2019-12-10 13:40:00,111.5,111.54,111.48,111.54,22724.0,94.7695,94.8035,94.7525,94.8035,22724.0
2019-12-10 13:50:00,111.54,111.54,111.44,111.47,27352.0,94.8035,94.8035,94.7185,94.744,27352.0
2019-12-10 14:00:00,111.47,111.56,111.45,111.54,22801.0,94.744,94.8205,94.727,94.8035,22801.0
2019-12-10 14:10:00,111.54,111.61,111.5,111.51,31209.0,94.8035,94.863,94.7695,94.778,31209.0
2019-12-10 14:20:00,111.51,111.55,111.47,111.51,70010.0,94.778,94.812,94.744,94.778,70010.0
2019-12-10 14:30:00,111.51,111.61,111.5,111.55,122079.0,94.778,94.863,94.7695,94.812,122079.0
2019-12-10 14:40:00,111.55,111.59,111.49,111.57,67814.0,94.812,94.846,94.761,94.829,67814.0
2019-12-10 14:50:00,111.58,111.58,111.43,111.44,36057.0,94.8375,94.8375,94.71,94.7185,36057.0
2019-12-10 15:00:00,111.45,111.48,111.3,111.31,46834.0,94.727,94.7525,94.5995,94.608,46834.0
2019-12-10 15:10:00,111.31,111.45,111.26,111.28,93062.0,94.608,94.727,94.5655,94.5825,93062.0
2019-12-10 15:20:00,111.28,111.3,111.2,111.24,66185.0,94.5825,94.5995,94.5145,94.5485,66185.0
2019-12-10 15:30:00,111.25,111.26,110.96,111.05,100068.0,94.557,94.5655,94.3106,94.387,100068.0
2019-12-10 15:40:00,111.05,111.29,111.01,111.27,98725.0,94.387,94.591,94.353,94.574,98725.0
2019-12-10 15:50:00,111.27,111.27,111.01,111.05,235726.0,94.574,94.574,94.353,94.387,235726.0
2019-12-11 09:30:00,111.54,111.76,111.17,111.45,182797.0,94.8035,94.9905,94.489,94.727,182797.0
2019-12-11 09:40:00,111.45,111.58,111.31,111.55,66314.0,94.727,94.8375,94.608,94.812,66314.0
2019-12-11 09:50:00,111.54,111.7,111.44,111.69,50007.0,94.8035,94.9395,94.7185,94.931,50007.0
2019-12-11 10:00:00,111.7,111.79,111.63,111.67,48119.0,94.9395,95.016,94.88,94.914,48119.0
2019-12-11 10:10:00,111.66,111.69,111.45,111.48,29253.0,94.9055,94.931,94.727,94.7525,29253.0
2019-12-11 10:20:00,111.46,111.48,111.23,111.34,36355.0,94.7355,94.7525,94.54,94.6335,36355.0
2019-12-11 10:30:00,111.34,111.38,111.22,111.23,27332.0,94.6335,94.6675,94.5315,94.54,27332.0
2019-12-11 10:40:00,111.25,111.53,111.24,111.51,44185.0,94.557,94.795,94.5485,94.778,44185.0
2019-12-11 10:50:00,111.5,111.51,111.37,111.48,41251.0,94.7695,94.778,94.659,94.7525,41251.0
2019-12-11 11:00:00,111.47,111.5,111.32,111.32,83979.0,94.744,94.7695,94.6165,94.6165,83979.0
2019-12-11 11:10:00,111.34,111.47,111.32,111.43,36655.0,94.6335,94.744,94.6165,94.71,36655.0
2019-12-11 11:20:00,111.44,111.48,111.36,111.43,20488.0,94.7185,94.7525,94.6505,94.71,20488.0
2019-12-11 11:30:00,111.45,111.6,111.45,111.58,31764.0,94.727,94.8545,94.727,94.8375,31764.0
2019-12-11 11:40:00,111.6,111.6,111.49,111.56,25585.0,94.8545,94.8545,94.761,94.8205,25585.0
2019-12-11 11:50:00,111.56,111.57,111.38,111.41,21894.0,94.8205,94.829,94.6675,94.693,21894.0
2019-12-11 12:00:00,111.42,111.76,111.38,111.73,50264.0,94.7015,94.9905,94.6675,94.965,50264.0
2019-12-11 12:10:00,111.76,111.76,111.64,111.72,29326.0,94.9905,94.9905,94.8885,94.9565,29326.0
2019-12-11 12:20:00,111.71,111.71,111.65,111.71,19715.0,94.948,94.948,94.897,94.948,19715.0
2019-12-11 12:30:00,111.71,111.72,111.67,111.7,32348.0,94.948,94.9565,94.914,94.9395,32348.0
2019-12-11 12:40:00,111.7,111.71,111.62,111.68,18815.0,94.9395,94.948,94.8715,94.9225,18815.0
2019-12-11 12:50:00,111.67,111.74,111.56,111.61,33915.0,94.914,94.9735,94.8205,94.863,33915.0
2019-12-11 13:00:00,111.6,111.6,111.44,111.52,26521.0,94.8545,94.8545,94.7185,94.7865,26521.0
2019-12-11 13:10:00,111.52,111.61,111.51,111.6,11649.0,94.7865,94.863,94.778,94.8545,11649.0
2019-12-11 13:20:00,111.59,111.61,111.51,111.55,19442.0,94.846,94.863,94.778,94.812,19442.0
2019-12-11 13:30:00,111.55,111.56,111.37,111.37,19352.0,94.812,94.8205,94.659,94.659,19352.0
2019-12-11 13:40:00,111.38,111.4,111.35,111.38,18853.0,94.6675,94.6845,94.642,94.6675,18853.0
2019-12-11 13:50:00,111.37,111.47,111.37,111.46,13145.0,94.659,94.744,94.659,94.7355,13145.0
2019-12-11 14:00:00,111.47,111.56,111.42,111.55,21178.0,94.744,94.8205,94.7015,94.812,21178.0
2019-12-11 14:10:00,111.55,111.73,111.54,111.69,29780.0,94.812,94.965,94.8035,94.931,29780.0
2019-12-11 14:20:00,111.69,111.79,111.68,111.76,20895.0,94.931,95.016,94.9225,94.9905,20895.0
2019-12-11 14:30:00,111.76,111.76,111.65,111.7,57016.0,94.9905,94.9905,94.897,94.9395,57016.0
2019-12-11 14:40:00,111.69,111.78,111.61,111.64,36031.0,94.931,95.0075,94.863,94.8885,36031.0
2019-12-11 14:50:00,111.65,111.78,111.58,111.75,33603.0,94.897,95.0075,94.8375,94.982,33603.0
2019-12-11 15:00:00,111.78,111.78,111.63,111.66,28144.0,95.0075,95.0075,94.88,94.9055,28144.0
2019-12-11 15:10:00,111.67,111.68,111.59,111.61,37138.0,94.914,94.9225,94.846,94.863,37138.0
2019-12-11 15:20:00,111.61,111.7,111.57,111.68,41821.0,94.863,94.9395,94.829,94.9225,41821.0
2019-12-11 15:30:00,111.68,111.8,111.61,111.62,64471.0,94.9225,95.0245,94.863,94.8715,64471.0
2019-12-11 15:40:00,111.63,111.65,111.53,111.56,54466.0,94.88,94.897,94.795,94.8205,54466.0
2019-12-11 15:50:00,111.57,111.84,111.57,111.69,199935.0,94.829,95.0585,94.829,94.931,199935.0
2019-12-12 09:30:00,111.43,112.25,111.22,112.01,189435.0,94.71,95.407,94.5315,95.203,189435.0
2019-12-12 09:40:00,112.07,112.2,111.78,111.96,61922.0,95.254,95.3645,95.0075,95.1605,61922.0
2019-12-12 09:50:00,112.0,112.43,112.0,112.38,47329.0,95.1945,95.56,95.1945,95.5175,47329.0
2019-12-12 10:00:00,112.41,112.65,112.38,112.61,93933.0,95.543,95.747,95.5175,95.713,93933.0
2019-12-12 10:10:00,112.6,112.88,112.53,112.8,99897.0,95.7045,95.9425,95.645,95.8745,99897.0
2019-12-12 10:20:00,112.81,113.08,112.73,112.78,74052.0,95.883,96.1124,95.815,95.8575,74052.0
2019-12-12 10:30:00,112.79,112.8,112.44,112.5,52882.0,95.866,95.8745,95.5685,95.6195,52882.0
2019-12-12 10:40:00,112.51,112.52,112.31,112.32,62503.0,95.628,95.6365,95.458,95.4665,62503.0
2019-12-12 10:50:00,112.32,112.39,112.19,112.24,100697.0,95.4665,95.526,95.356,95.3985,100697.0
2019-12-12 11:00:00,112.26,112.27,111.92,111.94,69654.0,95.4155,95.424,95.1265,95.1435,69654.0
2019-12-12 11:10:00,111.93,112.02,111.87,111.9,43042.0,95.135,95.2115,95.084,95.1095,43042.0
2019-12-12 11:20:00,111.91,111.95,111.68,111.74,65333.0,95.118,95.152,94.9225,94.9735,65333.0
2019-12-12 11:30:00,111.75,112.0,111.75,111.91,37467.0,94.982,95.1945,94.982,95.118,37467.0
2019-12-12 11:40:00,111.92,111.92,111.74,111.76,39710.0,95.1265,95.1265,94.9735,94.9905,39710.0
2019-12-12 11:50:00,111.77,111.83,111.57,111.8,57631.0,94.999,95.05,94.829,95.0245,57631.0
2019-12-12 12:00:00,111.79,111.82,111.7,111.79,44460.0,95.016,95.0415,94.9395,95.016,44460.0
2019-12-12 12:10:00,111.81,111.81,111.57,111.59,26336.0,95.033,95.033,94.829,94.846,26336.0
2019-12-12 12:20:00,111.6,111.65,111.52,111.65,29770.0,94.8545,94.897,94.7865,94.897,29770.0
2019-12-12 12:30:00,111.64,111.92,111.64,111.87,35230.0,94.8885,95.1265,94.8885,95.084,35230.0
2019-12-12 12:40:00,111.86,112.01,111.85,111.98,41696.0,95.0755,95.203,95.067,95.1775,41696.0
2019-12-12 12:50:00,111.99,112.06,111.76,111.79,35047.0,95.186,95.2455,94.9905,95.016,35047.0
2019-12-12 13:00:00,111.8,111.91,111.8,111.85,25441.0,95.0245,95.118,95.0245,95.067,25441.0
2019-12-12 13:10:00,111.86,111.96,111.8,111.96,28023.0,95.0755,95.1605,95.0245,95.1605,28023.0
2019-12-12 13:20:00,111.95,111.96,111.76,111.77,26357.0,95.152,95.1605,94.9905,94.999,26357.0
2019-12-12 13:30:00,111.76,111.85,111.71,111.84,40941.0,94.9905,95.067,94.948,95.0585,40941.0
2019-12-12 13:40:00,111.84,111.89,111.72,111.73,42971.0,95.0585,95.101,94.9565,94.965,42971.0
2019-12-12 13:50:00,111.72,111.76,111.64,111.72,35573.0,94.9565,94.9905,94.8885,94.9565,35573.0
2019-12-12 14:00:00,111.71,111.75,111.63,111.73,32635.0,94.948,94.982,94.88,94.965,32635.0
2019-12-12 14:10:00,111.74,111.83,111.68,111.77,38463.0,94.9735,95.05,94.9225,94.999,38463.0
2019-12-12 14:20:00,111.77,111.81,111.73,111.76,31760.0,94.999,95.033,94.965,94.9905,31760.0
2019-12-12 14:30:00,111.77,112.3,111.77,112.17,76914.0,94.999,95.4495,94.999,95.339,76914.0
2019-12-12 14:40:00,112.17,112.25,111.97,111.98,27928.0,95.339,95.407,95.169,95.1775,27928.0
2019-12-12 14:50:00,111.97,112.19,111.92,112.13,41206.0,95.169,95.356,95.1265,95.305,41206.0
2019-12-12 15:00:00,112.14,112.24,112.13,112.16,34579.0,95.3135,95.3985,95.305,95.3305,34579.0
2019-12-12 15:10:00,112.16,112.25,112.04,112.25,39895.0,95.3305,95.407,95.2285,95.407,39895.0
2019-12-12 15:20:00,112.25,112.27,112.11,112.25,40441.0,95.407,95.424,95.288,95.407,40441.0
2019-12-12 15:30:00,112.25,112.33,112.12,112.29,51231.0,95.407,95.475,95.2965,95.441,51231.0
2019-12-12 15:40:00,112.3,112.5,112.25,112.46,98755.0,95.4495,95.6195,95.407,95.5855,98755.0
2019-12-12 15:50:00,112.48,112.52,112.32,112.35,226886.0,95.6025,95.6365,95.4665,95.492,226886.0
2019-12-13 09:30:00,112.06,112.63,111.84,112.59,103103.0,95.2455,95.73,95.0585,95.696,103103.0
2019-12-13 09:40:00,112.59,112.77,112.56,112.72,47109.0,95.696,95.849,95.6705,95.8065,47109.0
2019-12-13 09:50:00,112.76,112.89,112.54,112.61,87345.0,95.8405,95.951,95.6535,95.713,87345.0
2019-12-13 10:00:00,112.59,112.93,112.38,112.46,39118.0,95.696,95.985,95.5175,95.5855,39118.0
2019-12-13 10:10:00,112.46,112.67,112.39,112.61,27108.0,95.5855,95.764,95.526,95.713,27108.0
2019-12-13 10:20:00,112.63,112.8,112.59,112.66,74650.0,95.73,95.8745,95.696,95.7555,74650.0
2019-12-13 10:30:00,112.65,112.92,112.47,112.83,73282.0,95.747,95.9765,95.594,95.9,73282.0
2019-12-13 10:40:00,112.82,113.0,112.67,112.67,44778.0,95.8915,96.0445,95.764,95.764,44778.0
2019-12-13 10:50:00,112.67,112.77,112.61,112.69,39414.0,95.764,95.849,95.713,95.781,39414.0
2019-12-13 11:00:00,112.69,112.76,112.49,112.74,35938.0,95.781,95.8405,95.611,95.8235,35938.0
2019-12-13 11:10:00,112.74,112.84,112.61,112.68,86853.0,95.8235,95.9085,95.713,95.7725,86853.0
2019-12-13 11:20:00,112.7,112.7,112.37,112.5,43164.0,95.7895,95.7895,95.509,95.6195,43164.0
2019-12-13 11:30:00,112.5,112.77,112.49,112.75,31014.0,95.6195,95.849,95.611,95.832,31014.0
2019-12-13 11:40:00,112.77,112.91,112.75,112.81,31140.0,95.849,95.968,95.832,95.883,31140.0
2019-12-13 11:50:00,112.81,112.94,112.78,112.92,41294.0,95.883,95.9935,95.8575,95.9765,41294.0
2019-12-13 12:00:00,112.92,113.09,112.84,113.09,56299.0,95.9765,96.1209,95.9085,96.1209,56299.0
2019-12-13 12:10:00,113.08,113.09,112.93,113.04,33416.0,96.1124,96.1209,95.985,96.0784,33416.0
2019-12-13 12:20:00,113.06,113.12,112.99,113.07,28730.0,96.0954,96.1464,96.036,96.1039,28730.0
2019-12-13 12:30:00,113.07,113.13,113.0,113.12,28894.0,96.1039,96.1549,96.0445,96.1464,28894.0
2019-12-13 12:40:00,113.12,113.16,113.07,113.14,21558.0,96.1464,96.1804,96.1039,96.1634,21558.0
2019-12-13 12:50:00,113.13,113.33,113.12,113.32,29626.0,96.1549,96.3249,96.1464,96.3164,29626.0
2019-12-13 13:00:00,113.31,113.46,113.27,113.4,43442.0,96.3079,96.4354,96.2739,96.3844,43442.0
2019-12-13 13:10:00,113.39,113.62,113.38,113.57,56349.0,96.3759,96.5714,96.3674,96.5289,56349.0
2019-12-13 13:20:00,113.59,113.86,113.59,113.85,72553.0,96.5459,96.7754,96.5459,96.7669,72553.0
2019-12-13 13:30:00,113.84,113.88,113.41,113.46,67935.0,96.7584,96.7924,96.3929,96.4354,67935.0
2019-12-13 13:40:00,113.46,113.5,113.42,113.47,35150.0,96.4354,96.4694,96.4014,96.4439,35150.0
2019-12-13 13:50:00,113.47,113.55,113.33,113.47,47556.0,96.4439,96.5119,96.3249,96.4439,47556.0
2019-12-13 14:00:00,113.48,113.61,113.46,113.61,42633.0,96.4524,96.5629,96.4354,96.5629,42633.0
2019-12-13 14:10:00,113.61,113.63,113.46,113.56,33924.0,96.5629,96.5799,96.4354,96.5204,33924.0
2019-12-13 14:20:00,113.55,113.63,113.5,113.62,67977.0,96.5119,96.5799,96.4694,96.5714,67977.0
2019-12-13 14:30:00,113.63,113.69,113.56,113.68,40110.0,96.5799,96.6309,96.5204,96.6224,40110.0
2019-12-13 14:40:00,113.67,113.77,113.64,113.73,39293.0,96.6139,96.6989,96.5884,96.6649,39293.0
2019-12-13 14:50:00,113.73,113.81,113.69,113.73,39686.0,96.6649,96.7329,96.6309,96.6649,39686.0
2019-12-13 15:00:00,113.74,113.87,113.73,113.73,50679.0,96.6734,96.7839,96.6649,96.6649,50679.0
2019-12-13 15:10:00,113.73,113.89,113.7,113.84,89971.0,96.6649,96.8009,96.6394,96.7584,89971.0
2019-12-13 15:20:00,113.84,113.87,113.62,113.62,68182.0,96.7584,96.7839,96.5714,96.5714,68182.0
2019-12-13 15:30:00,113.61,113.68,113.58,113.61,102556.0,96.5629,96.6224,96.5374,96.5629,102556.0
2019-12-13 15:40:00,113.62,113.66,113.57,113.58,87501.0,96.5714,96.6054,96.5289,96.5374,87501.0
2019-12-13 15:50:00,113.59,113.69,113.5,113.52,307219.0,96.5459,96.6309,96.4694,96.4864,307219.0
2019-12-16 09:30:00,114.07,114.45,114.01,114.19,183457.0,96.9539,97.2769,96.9029,97.0559,183457.0
2019-12-16 09:40:00,114.21,114.38,114.14,114.29,47227.0,97.0729,97.2174,97.0134,97.1409,47227.0
2019-12-16 09:50:00,114.28,114.46,114.27,114.31,44399.0,97.1324,97.2854,97.1239,97.1579,44399.0
2019-12-16 10:00:00,114.3,114.66,114.19,114.65,61034.0,97.1494,97.4554,97.0559,97.4469,61034.0
2019-12-16 10:10:00,114.65,114.67,114.53,114.63,37708.0,97.4469,97.4639,97.3449,97.4299,37708.0
2019-12-16 10:20:00,114.64,114.79,114.6,114.71,58193.0,97.4384,97.5659,97.4044,97.4979,58193.0
2019-12-16 10:30:00,114.7,114.73,114.52,114.58,92278.0,97.4894,97.5149,97.3364,97.3874,92278.0
2019-12-16 10:40:00,114.58,114.7,114.48,114.6,63878.0,97.3874,97.4894,97.3024,97.4044,63878.0
2019-12-16 10:50:00,114.6,114.63,114.5,114.5,26323.0,97.4044,97.4299,97.3194,97.3194,26323.0
2019-12-16 11:00:00,114.51,114.56,114.45,114.56,50209.0,97.3279,97.3704,97.2769,97.3704,50209.0
2019-12-16 11:10:00,114.56,114.62,114.5,114.52,45050.0,97.3704,97.4214,97.3194,97.3364,45050.0
2019-12-16 11:20:00,114.53,114.72,114.47,114.72,50995.0,97.3449,97.5064,97.2939,97.5064,50995.0
2019-12-16 11:30:00,114.7,114.73,114.62,114.69,43390.0,97.4894,97.5149,97.4214,97.4809,43390.0
2019-12-16 11:40:00,114.68,114.76,114.64,114.73,37165.0,97.4724,97.5404,97.4384,97.5149,37165.0
2019-12-16 11:50:00,114.72,114.81,114.7,114.79,32211.0,97.5064,97.5829,97.4894,97.5659,32211.0
2019-12-16 12:00:00,114.79,114.8,114.6,114.62,20828.0,97.5659,97.5744,97.4044,97.4214,20828.0
2019-12-16 12:10:00,114.61,114.72,114.52,114.72,39235.0,97.4129,97.5064,97.3364,97.5064,39235.0
2019-12-16 12:20:00,114.72,114.79,114.69,114.75,26555.0,97.5064,97.5659,97.4809,97.5319,26555.0
2019-12-16 12:30:00,114.75,114.78,114.72,114.75,31583.0,97.5319,97.5574,97.5064,97.5319,31583.0
2019-12-16 12:40:00,114.75,114.89,114.67,114.83,57089.0,97.5319,97.6509,97.4639,97.5999,57089.0
2019-12-16 12:50:00,114.83,114.84,114.79,114.82,33046.0,97.5999,97.6084,97.5659,97.5914,33046.0
2019-12-16 13:00:00,114.81,114.91,114.74,114.91,43660.0,97.5829,97.6679,97.5234,97.6679,43660.0
2019-12-16 13:10:00,114.9,114.91,114.81,114.84,48358.0,97.6594,97.6679,97.5829,97.6084,48358.0
2019-12-16 13:20:00,114.85,114.88,114.78,114.86,38167.0,97.6169,97.6424,97.5574,97.6254,38167.0
2019-12-16 13:30:00,114.85,114.86,114.57,114.59,49538.0,97.6169,97.6254,97.3789,97.3959,49538.0
2019-12-16 13:40:00,114.59,114.59,114.48,114.55,40542.0,97.3959,97.3959,97.3024,97.3619,40542.0
2019-12-16 13:50:00,114.56,114.61,114.5,114.58,54240.0,97.3704,97.4129,97.3194,97.3874,54240.0
2019-12-16 14:00:00,114.58,114.64,114.57,114.59,46878.0,97.3874,97.4384,97.3789,97.3959,46878.0
2019-12-16 14:10:00,114.59,114.66,114.58,114.66,26750.0,97.3959,97.4554,97.3874,97.4554,26750.0
2019-12-16 14:20:00,114.66,114.67,114.59,114.64,26910.0,97.4554,97.4639,97.3959,97.4384,26910.0
2019-12-16 14:30:00,114.63,114.77,114.6,114.74,63020.0,97.4299,97.5489,97.4044,97.5234,63020.0
2019-12-16 14:40:00,114.75,114.85,114.71,114.85,32917.0,97.5319,97.6169,97.4979,97.6169,32917.0
2019-12-16 14:50:00,114.85,114.87,114.79,114.86,31926.0,97.6169,97.6339,97.5659,97.6254,31926.0
2019-12-16 15:00:00,114.85,114.89,114.83,114.85,37848.0,97.6169,97.6509,97.5999,97.6169,37848.0
2019-12-16 15:10:00,114.86,114.97,114.84,114.89,43411.0,97.6254,97.7189,97.6084,97.6509,43411.0
2019-12-16 15:20:00,114.9,114.94,114.69,114.69,68961.0,97.6594,97.6934,97.4809,97.4809,68961.0
2019-12-16 15:30:00,114.69,114.8,114.68,114.72,71179.0,97.4809,97.5744,97.4724,97.5064,71179.0
2019-12-16 15:40:00,114.72,114.82,114.68,114.81,81721.0,97.5064,97.5914,97.4724,97.5829,81721.0
2019-12-16 15:50:00,114.81,114.87,114.52,114.53,245071.0,97.5829,97.6339,97.3364,97.3449,245071.0
2019-12-17 09:30:00,114.97,115.65,114.81,115.38,260617.0,97.7189,98.2968,97.5829,98.0673,260617.0
2019-12-17 09:40:00,115.4,115.45,114.94,114.98,94811.0,98.0843,98.1268,97.6934,97.7274,94811.0
2019-12-17 09:50:00,115.0,115.26,114.96,115.19,143744.0,97.7444,97.9653,97.7104,97.9058,143744.0
2019-12-17 10:00:00,115.18,115.22,114.68,114.71,72052.0,97.8973,97.9313,97.4724,97.4979,72052.0
2019-12-17 10:10:00,114.7,114.83,114.55,114.62,62063.0,97.4894,97.5999,97.3619,97.4214,62063.0
2019-12-17 10:20:00,114.62,114.67,114.45,114.63,43789.0,97.4214,97.4639,97.2769,97.4299,43789.0
2019-12-17 10:30:00,114.64,114.69,114.47,114.49,44038.0,97.4384,97.4809,97.2939,97.3109,44038.0
2019-12-17 10:40:00,114.49,114.67,114.35,114.64,78813.0,97.3109,97.4639,97.1919,97.4384,78813.0
2019-12-17 10:50:00,114.62,114.69,114.28,114.3,41845.0,97.4214,97.4809,97.1324,97.1494,41845.0
2019-12-17 11:00:00,114.31,114.53,114.31,114.5,63654.0,97.1579,97.3449,97.1579,97.3194,63654.0
2019-12-17 11:10:00,114.5,114.55,114.42,114.47,38874.0,97.3194,97.3619,97.2514,97.2939,38874.0
2019-12-17 11:20:00,114.47,114.55,114.32,114.37,41365.0,97.2939,97.3619,97.1664,97.2089,41365.0
2019-12-17 11:30:00,114.38,114.38,114.16,114.19,31358.0,97.2174,97.2174,97.0304,97.0559,31358.0
2019-12-17 11:40:00,114.2,114.33,114.14,114.29,58593.0,97.0644,97.1749,97.0134,97.1409,58593.0
2019-12-17 11:50:00,114.28,114.39,114.24,114.35,45599.0,97.1324,97.2259,97.0984,97.1919,45599.0
2019-12-17 12:00:00,114.36,114.55,114.36,114.53,36160.0,97.2004,97.3619,97.2004,97.3449,36160.0
2019-12-17 12:10:00,114.54,114.59,114.41,114.53,64235.0,97.3534,97.3959,97.2429,97.3449,64235.0
2019-12-17 12:20:00,114.53,114.53,114.38,114.39,25411.0,97.3449,97.3449,97.2174,97.2259,25411.0
2019-12-17 12:30:00,114.38,114.39,114.25,114.25,22359.0,97.2174,97.2259,97.1069,97.1069,22359.0
2019-12-17 12:40:00,114.28,114.39,114.25,114.35,25153.0,97.1324,97.2259,97.1069,97.1919,25153.0
2019-12-17 12:50:00,114.35,114.46,114.32,114.42,25191.0,97.1919,97.2854,97.1664,97.2514,25191.0
2019-12-17 13:00:00,114.42,114.42,114.27,114.29,39436.0,97.2514,97.2514,97.1239,97.1409,39436.0
2019-12-17 13:10:00,114.28,114.32,114.25,114.28,28789.0,97.1324,97.1664,97.1069,97.1324,28789.0
2019-12-17 13:20:00,114.29,114.36,114.27,114.28,29701.0,97.1409,97.2004,97.1239,97.1324,29701.0
2019-12-17 13:30:00,114.29,114.39,114.25,114.39,29905.0,97.1409,97.2259,97.1069,97.2259,29905.0
2019-12-17 13:40:00,114.4,114.43,114.34,114.39,68397.0,97.2344,97.2599,97.1834,97.2259,68397.0
2019-12-17 13:50:00,114.38,114.48,114.34,114.48,31369.0,97.2174,97.3024,97.1834,97.3024,31369.0
2019-12-17 14:00:00,114.5,114.54,114.41,114.47,38555.0,97.3194,97.3534,97.2429,97.2939,38555.0
2019-12-17 14:10:00,114.46,114.53,114.44,114.5,36597.0,97.2854,97.3449,97.2684,97.3194,36597.0
2019-12-17 14:20:00,114.48,114.52,114.44,114.52,39820.0,97.3024,97.3364,97.2684,97.3364,39820.0
2019-12-17 14:30:00,114.53,114.54,114.48,114.53,26929.0,97.3449,97.3534,97.3024,97.3449,26929.0
2019-12-17 14:40:00,114.53,114.54,114.48,114.53,24828.0,97.3449,97.3534,97.3024,97.3449,24828.0
2019-12-17 14:50:00,114.52,114.61,114.49,114.61,32739.0,97.3364,97.4129,97.3109,97.4129,32739.0
2019-12-17 15:00:00,114.6,114.61,114.5,114.54,50205.0,97.4044,97.4129,97.3194,97.3534,50205.0
2019-12-17 15:10:00,114.53,114.57,114.47,114.55,48547.0,97.3449,97.3789,97.2939,97.3619,48547.0
2019-12-17 15:20:00,114.54,114.56,114.45,114.48,49306.0,97.3534,97.3704,97.2769,97.3024,49306.0
2019-12-17 15:30:00,114.47,114.54,114.45,114.45,49958.0,97.2939,97.3534,97.2769,97.2769,49958.0
2019-12-17 15:40:00,114.46,114.48,114.34,114.35,85157.0,97.2854,97.3024,97.1834,97.1919,85157.0
2019-12-17 15:50:00,114.36,114.45,114.23,114.34,226654.0,97.2004,97.2769,97.0899,97.1834,226654.0
2019-12-18 09:30:00,114.11,114.55,114.03,114.05,82942.0,96.9879,97.3619,96.9199,96.9369,82942.0
2019-12-18 09:40:00,114.03,114.24,113.7,113.76,61559.0,96.9199,97.0984,96.6394,96.6904,61559.0
2019-12-18 09:50:00,113.76,113.96,113.71,113.84,80812.0,96.6904,96.8604,96.6479,96.7584,80812.0
2019-12-18 10:00:00,113.85,114.26,113.85,114.04,96846.0,96.7669,97.1154,96.7669,96.9284,96846.0
2019-12-18 10:10:00,114.03,114.18,113.94,114.07,80283.0,96.9199,97.0474,96.8434,96.9539,80283.0
2019-12-18 10:20:00,114.05,114.26,113.9,113.93,131746.0,96.9369,97.1154,96.8094,96.8349,131746.0
2019-12-18 10:30:00,113.91,114.04,113.77,113.99,88153.0,96.8179,96.9284,96.6989,96.8859,88153.0
2019-12-18 10:40:00,113.99,114.02,113.91,113.95,57015.0,96.8859,96.9114,96.8179,96.8519,57015.0
2019-12-18 10:50:00,113.95,114.15,113.95,113.96,60619.0,96.8519,97.0219,96.8519,96.8604,60619.0
2019-12-18 11:00:00,113.96,114.02,113.9,113.97,95062.0,96.8604,96.9114,96.8094,96.8689,95062.0
2019-12-18 11:10:00,113.98,114.1,113.91,114.02,95459.0,96.8774,96.9794,96.8179,96.9114,95459.0
2019-12-18 11:20:00,114.03,114.08,113.96,114.02,43302.0,96.9199,96.9624,96.8604,96.9114,43302.0
2019-12-18 11:30:00,114.01,114.02,113.88,113.9,98312.0,96.9029,96.9114,96.7924,96.8094,98312.0
2019-12-18 11:40:00,113.89,114.0,113.86,113.95,68255.0,96.8009,96.8944,96.7754,96.8519,68255.0
2019-12-18 11:50:00,113.94,114.0,113.92,113.94,48256.0,96.8434,96.8944,96.8264,96.8434,48256.0
2019-12-18 12:00:00,113.95,113.98,113.92,113.97,33853.0,96.8519,96.8774,96.8264,96.8689,33853.0
2019-12-18 12:10:00,113.97,114.04,113.93,113.95,45096.0,96.8689,96.9284,96.8349,96.8519,45096.0
2019-12-18 12:20:00,113.94,113.94,113.83,113.9,43499.0,96.8434,96.8434,96.7499,96.8094,43499.0
2019-12-18 12:30:00,113.89,113.92,113.83,113.87,67703.0,96.8009,96.8264,96.7499,96.7839,67703.0
2019-12-18 12:40:00,113.87,114.02,113.84,113.98,23907.0,96.7839,96.9114,96.7584,96.8774,23907.0
2019-12-18 12:50:00,113.97,114.08,113.95,114.07,22661.0,96.8689,96.9624,96.8519,96.9539,22661.0
2019-12-18 13:00:00,114.07,114.1,114.05,114.1,18777.0,96.9539,96.9794,96.9369,96.9794,18777.0
2019-12-18 13:10:00,114.1,114.18,114.08,114.1,21010.0,96.9794,97.0474,96.9624,96.9794,21010.0
2019-12-18 13:20:00,114.09,114.11,114.02,114.02,23614.0,96.9709,96.9879,96.9114,96.9114,23614.0
2019-12-18 13:30:00,114.04,114.21,114.04,114.2,25124.0,96.9284,97.0729,96.9284,97.0644,25124.0
2019-12-18 13:40:00,114.19,114.28,114.15,114.23,25790.0,97.0559,97.1324,97.0219,97.0899,25790.0
2019-12-18 13:50:00,114.22,114.23,114.11,114.17,36830.0,97.0814,97.0899,96.9879,97.0389,36830.0
2019-12-18 14:00:00,114.17,114.17,114.0,114.04,31181.0,97.0389,97.0389,96.8944,96.9284,31181.0
2019-12-18 14:10:00,114.06,114.13,113.97,114.12,173042.0,96.9454,97.0049,96.8689,96.9964,173042.0
2019-12-18 14:20:00,114.11,114.12,113.96,114.0,26543.0,96.9879,96.9964,96.8604,96.8944,26543.0
2019-12-18 14:30:00,114.0,114.04,113.91,113.93,45482.0,96.8944,96.9284,96.8179,96.8349,45482.0
2019-12-18 14:40:00,113.94,113.97,113.89,113.93,31293.0,96.8434,96.8689,96.8009,96.8349,31293.0
2019-12-18 14:50:00,113.93,114.04,113.88,113.88,86974.0,96.8349,96.9284,96.7924,96.7924,86974.0
2019-12-18 15:00:00,113.88,113.91,113.79,113.88,35787.0,96.7924,96.8179,96.7159,96.7924,35787.0
2019-12-18 15:10:00,113.89,113.97,113.81,113.97,55295.0,96.8009,96.8689,96.7329,96.8689,55295.0
2019-12-18 15:20:00,113.98,114.0,113.89,113.89,88197.0,96.8774,96.8944,96.8009,96.8009,88197.0
2019-12-18 15:30:00,113.92,114.0,113.84,113.85,234250.0,96.8264,96.8944,96.7584,96.7669,234250.0
2019-12-18 15:40:00,113.86,113.94,113.83,113.94,95952.0,96.7754,96.8434,96.7499,96.8434,95952.0
2019-12-18 15:50:00,113.93,113.94,113.76,113.8,303823.0,96.8349,96.8434,96.6904,96.7244,303823.0
2019-12-19 09:30:00,113.9,114.3,113.88,114.05,156741.0,96.8094,97.1494,96.7924,96.9369,156741.0
2019-12-19 09:40:00,114.05,114.13,113.64,113.67,59527.0,96.9369,97.0049,96.5884,96.6139,59527.0
2019-12-19 09:50:00,113.64,113.87,113.44,113.44,196409.0,96.5884,96.7839,96.4184,96.4184,196409.0
2019-12-19 10:00:00,113.46,113.66,113.25,113.29,55729.0,96.4354,96.6054,96.2569,96.2909,55729.0
2019-12-19 10:10:00,113.28,113.33,113.12,113.17,66069.0,96.2824,96.3249,96.1464,96.1889,66069.0
2019-12-19 10:20:00,113.16,113.29,113.07,113.22,85340.0,96.1804,96.2909,96.1039,96.2314,85340.0
2019-12-19 10:30:00,113.22,113.23,113.04,113.07,80400.0,96.2314,96.2399,96.0784,96.1039,80400.0
2019-12-19 10:40:00,113.08,113.31,113.07,113.18,107376.0,96.1124,96.3079,96.1039,96.1974,107376.0
2019-12-19 10:50:00,113.18,113.25,112.88,112.88,64517.0,96.1974,96.2569,95.9425,95.9425,64517.0
2019-12-19 11:00:00,112.88,112.98,112.77,112.97,87868.0,95.9425,96.0275,95.849,96.019,87868.0
2019-12-19 11:10:00,112.98,113.0,112.85,112.94,76605.0,96.0275,96.0445,95.917,95.9935,76605.0
2019-12-19 11:20:00,112.93,113.17,112.93,113.01,145575.0,95.985,96.1889,95.985,96.053,145575.0
2019-12-19 11:30:00,113.0,113.23,113.0,113.16,142246.0,96.0445,96.2399,96.0445,96.1804,142246.0
2019-12-19 11:40:00,113.17,113.28,113.12,113.16,67510.0,96.1889,96.2824,96.1464,96.1804,67510.0
2019-12-19 11:50:00,113.17,113.29,113.14,113.15,72954.0,96.1889,96.2909,96.1634,96.1719,72954.0
2019-12-19 12:00:00,113.16,113.45,113.12,113.34,46261.0,96.1804,96.4269,96.1464,96.3334,46261.0
2019-12-19 12:10:00,113.35,113.41,113.3,113.35,31930.0,96.3419,96.3929,96.2994,96.3419,31930.0
2019-12-19 12:20:00,113.36,113.36,113.26,113.33,25397.0,96.3504,96.3504,96.2654,96.3249,25397.0
2019-12-19 12:30:00,113.34,113.4,113.23,113.27,32249.0,96.3334,96.3844,96.2399,96.2739,32249.0
2019-12-19 12:40:00,113.27,113.32,113.22,113.31,20096.0,96.2739,96.3164,96.2314,96.3079,20096.0
2019-12-19 12:50:00,113.3,113.33,113.26,113.27,29701.0,96.2994,96.3249,96.2654,96.2739,29701.0
2019-12-19 13:00:00,113.28,113.29,113.13,113.24,26103.0,96.2824,96.2909,96.1549,96.2484,26103.0
2019-12-19 13:10:00,113.23,113.32,113.14,113.28,76028.0,96.2399,96.3164,96.1634,96.2824,76028.0
2019-12-19 13:20:00,113.29,113.4,113.28,113.39,21835.0,96.2909,96.3844,96.2824,96.3759,21835.0
2019-12-19 13:30:00,113.39,113.5,113.35,113.5,34321.0,96.3759,96.4694,96.3419,96.4694,34321.0
2019-12-19 13:40:00,113.49,113.53,113.39,113.41,37730.0,96.4609,96.4949,96.3759,96.3929,37730.0
2019-12-19 13:50:00,113.42,113.47,113.4,113.4,32853.0,96.4014,96.4439,96.3844,96.3844,32853.0
2019-12-19 14:00:00,113.42,113.64,113.39,113.47,57811.0,96.4014,96.5884,96.3759,96.4439,57811.0
2019-12-19 14:10:00,113.46,113.53,113.41,113.42,44670.0,96.4354,96.4949,96.3929,96.4014,44670.0
2019-12-19 14:20:00,113.42,113.46,113.34,113.36,48287.0,96.4014,96.4354,96.3334,96.3504,48287.0
2019-12-19 14:30:00,113.35,113.38,113.28,113.34,116975.0,96.3419,96.3674,96.2824,96.3334,116975.0
2019-12-19 14:40:00,113.35,113.38,113.28,113.37,56558.0,96.3419,96.3674,96.2824,96.3589,56558.0
2019-12-19 14:50:00,113.35,113.35,113.27,113.33,38663.0,96.3419,96.3419,96.2739,96.3249,38663.0
2019-12-19 15:00:00,113.32,113.36,113.28,113.3,56453.0,96.3164,96.3504,96.2824,96.2994,56453.0
2019-12-19 15:10:00,113.31,113.31,113.17,113.24,62165.0,96.3079,96.3079,96.1889,96.2484,62165.0
2019-12-19 15:20:00,113.23,113.33,113.21,113.29,54216.0,96.2399,96.3249,96.2229,96.2909,54216.0
2019-12-19 15:30:00,113.28,113.36,113.23,113.36,86996.0,96.2824,96.3504,96.2399,96.3504,86996.0
2019-12-19 15:40:00,113.36,113.47,113.31,113.35,84331.0,96.3504,96.4439,96.3079,96.3419,84331.0
2019-12-19 15:50:00,113.34,113.51,113.29,113.5,373748.0,96.3334,96.4779,96.2909,96.4694,373748.0
2019-12-20 09:30:00,115.25,115.94,114.39,114.48,1390388.0,97.9568,98.5433,97.2259,97.3024,1390388.0
2019-12-20 09:40:00,114.48,114.65,114.08,114.25,66950.0,97.3024,97.4469,96.9624,97.1069,66950.0
2019-12-20 09:50:00,114.23,114.36,114.03,114.03,36969.0,97.0899,97.2004,96.9199,96.9199,36969.0
2019-12-20 10:00:00,114.02,114.15,113.89,113.99,45177.0,96.9114,97.0219,96.8009,96.8859,45177.0
2019-12-20 10:10:00,113.96,114.08,113.88,113.98,32370.0,96.8604,96.9624,96.7924,96.8774,32370.0
2019-12-20 10:20:00,113.99,114.18,113.97,114.18,122045.0,96.8859,97.0474,96.8689,97.0474,122045.0
2019-12-20 10:30:00,114.15,114.4,114.09,114.09,245618.0,97.0219,97.2344,96.9709,96.9709,245618.0
2019-12-20 10:40:00,114.1,114.22,114.01,114.01,84776.0,96.9794,97.0814,96.9029,96.9029,84776.0
2019-12-20 10:50:00,114.02,114.07,113.59,113.6,76021.0,96.9114,96.9539,96.5459,96.5544,76021.0
2019-12-20 11:00:00,113.63,113.79,113.61,113.72,42535.0,96.5799,96.7159,96.5629,96.6564,42535.0
2019-12-20 11:10:00,113.73,113.74,113.63,113.68,36696.0,96.6649,96.6734,96.5799,96.6224,36696.0
2019-12-20 11:20:00,113.69,113.71,113.52,113.58,28123.0,96.6309,96.6479,96.4864,96.5374,28123.0
2019-12-20 11:30:00,113.57,113.83,113.57,113.75,65425.0,96.5289,96.7499,96.5289,96.6819,65425.0
2019-12-20 11:40:00,113.73,113.77,113.7,113.71,48793.0,96.6649,96.6989,96.6394,96.6479,48793.0
2019-12-20 11:50:00,113.71,113.73,113.62,113.69,30579.0,96.6479,96.6649,96.5714,96.6309,30579.0
2019-12-20 12:00:00,113.7,113.7,113.36,113.62,93184.0,96.6394,96.6394,96.3504,96.5714,93184.0
2019-12-20 12:10:00,113.62,113.71,113.51,113.52,40412.0,96.5714,96.6479,96.4779,96.4864,40412.0
2019-12-20 12:20:00,113.52,113.59,113.46,113.58,26922.0,96.4864,96.5459,96.4354,96.5374,26922.0
2019-12-20 12:30:00,113.59,113.66,113.53,113.58,60669.0,96.5459,96.6054,96.4949,96.5374,60669.0
2019-12-20 12:40:00,113.58,113.74,113.55,113.69,29783.0,96.5374,96.6734,96.5119,96.6309,29783.0
2019-12-20 12:50:00,113.68,113.72,113.65,113.7,52575.0,96.6224,96.6564,96.5969,96.6394,52575.0
2019-12-20 13:00:00,113.7,113.74,113.7,113.73,65460.0,96.6394,96.6734,96.6394,96.6649,65460.0
2019-12-20 13:10:00,113.73,113.84,113.71,113.75,67626.0,96.6649,96.7584,96.6479,96.6819,67626.0
2019-12-20 13:20:00,113.74,113.82,113.7,113.76,22784.0,96.6734,96.7414,96.6394,96.6904,22784.0
2019-12-20 13:30:00,113.77,113.78,113.72,113.72,21739.0,96.6989,96.7074,96.6564,96.6564,21739.0
2019-12-20 13:40:00,113.72,113.74,113.68,113.74,22282.0,96.6564,96.6734,96.6224,96.6734,22282.0
2019-12-20 13:50:00,113.74,113.81,113.73,113.76,21423.0,96.6734,96.7329,96.6649,96.6904,21423.0
2019-12-20 14:00:00,113.78,113.81,113.73,113.8,36367.0,96.7074,96.7329,96.6649,96.7244,36367.0
2019-12-20 14:10:00,113.8,113.82,113.78,113.8,27249.0,96.7244,96.7414,96.7074,96.7244,27249.0
2019-12-20 14:20:00,113.8,113.82,113.75,113.8,64944.0,96.7244,96.7414,96.6819,96.7244,64944.0
2019-12-20 14:30:00,113.79,113.82,113.74,113.82,34048.0,96.7159,96.7414,96.6734,96.7414,34048.0
2019-12-20 14:40:00,113.82,113.99,113.81,113.96,35860.0,96.7414,96.8859,96.7329,96.8604,35860.0
2019-12-20 14:50:00,113.96,114.08,113.93,114.02,42339.0,96.8604,96.9624,96.8349,96.9114,42339.0
2019-12-20 15:00:00,114.02,114.05,113.91,113.93,33408.0,96.9114,96.9369,96.8179,96.8349,33408.0
2019-12-20 15:10:00,113.94,114.03,113.92,113.97,49496.0,96.8434,96.9199,96.8264,96.8689,49496.0
2019-12-20 15:20:00,113.97,114.04,113.93,113.98,64054.0,96.8689,96.9284,96.8349,96.8774,64054.0
2019-12-20 15:30:00,113.99,114.05,113.96,113.98,143655.0,96.8859,96.9369,96.8604,96.8774,143655.0
2019-12-20 15:40:00,113.97,114.0,113.92,113.96,118762.0,96.8689,96.8944,96.8264,96.8604,118762.0
2019-12-20 15:50:00,113.97,114.02,113.72,113.74,486761.0,96.8689,96.9114,96.6564,96.6734,486761.0
2019-12-23 09:30:00,113.78,113.89,113.46,113.47,116897.0,96.7074,96.8009,96.4354,96.4439,116897.0
2019-12-23 09:40:00,113.45,113.67,113.39,113.63,31898.0,96.4269,96.6139,96.3759,96.5799,31898.0
2019-12-23 09:50:00,113.64,113.75,113.46,113.48,23965.0,96.5884,96.6819,96.4354,96.4524,23965.0
2019-12-23 10:00:00,113.52,113.63,113.47,113.47,31750.0,96.4864,96.5799,96.4439,96.4439,31750.0
2019-12-23 10:10:00,113.49,113.53,113.39,113.46,44550.0,96.4609,96.4949,96.3759,96.4354,44550.0
2019-12-23 10:20:00,113.46,113.63,113.45,113.6,32101.0,96.4354,96.5799,96.4269,96.5544,32101.0
2019-12-23 10:30:00,113.59,113.66,113.5,113.55,52256.0,96.5459,96.6054,96.4694,96.5119,52256.0
2019-12-23 10:40:00,113.57,113.57,113.44,113.52,38665.0,96.5289,96.5289,96.4184,96.4864,38665.0
2019-12-23 10:50:00,113.51,113.65,113.42,113.63,51868.0,96.4779,96.5969,96.4014,96.5799,51868.0
2019-12-23 11:00:00,113.64,113.74,113.6,113.64,42084.0,96.5884,96.6734,96.5544,96.5884,42084.0
2019-12-23 11:10:00,113.63,113.63,113.47,113.52,49149.0,96.5799,96.5799,96.4439,96.4864,49149.0
2019-12-23 11:20:00,113.53,113.63,113.51,113.61,29984.0,96.4949,96.5799,96.4779,96.5629,29984.0
2019-12-23 11:30:00,113.61,113.63,113.55,113.6,33155.0,96.5629,96.5799,96.5119,96.5544,33155.0
2019-12-23 11:40:00,113.6,113.64,113.58,113.63,33359.0,96.5544,96.5884,96.5374,96.5799,33359.0
2019-12-23 11:50:00,113.63,113.69,113.59,113.6,37114.0,96.5799,96.6309,96.5459,96.5544,37114.0
2019-12-23 12:00:00,113.59,113.64,113.53,113.6,33842.0,96.5459,96.5884,96.4949,96.5544,33842.0
2019-12-23 12:10:00,113.6,113.65,113.56,113.58,32319.0,96.5544,96.5969,96.5204,96.5374,32319.0
2019-12-23 12:20:00,113.58,113.62,113.53,113.59,32335.0,96.5374,96.5714,96.4949,96.5459,32335.0
2019-12-23 12:30:00,113.6,113.7,113.57,113.64,40290.0,96.5544,96.6394,96.5289,96.5884,40290.0
2019-12-23 12:40:00,113.64,113.67,113.55,113.6,34915.0,96.5884,96.6139,96.5119,96.5544,34915.0
2019-12-23 12:50:00,113.59,113.63,113.56,113.58,33859.0,96.5459,96.5799,96.5204,96.5374,33859.0
2019-12-23 13:00:00,113.59,113.65,113.56,113.65,43761.0,96.5459,96.5969,96.5204,96.5969,43761.0
2019-12-23 13:10:00,113.66,113.88,113.65,113.88,31226.0,96.6054,96.7924,96.5969,96.7924,31226.0
2019-12-23 13:20:00,113.89,113.95,113.85,113.93,137346.0,96.8009,96.8519,96.7669,96.8349,137346.0
2019-12-23 13:30:00,113.92,113.97,113.89,113.95,18451.0,96.8264,96.8689,96.8009,96.8519,18451.0
2019-12-23 13:40:00,113.94,114.04,113.92,114.01,29169.0,96.8434,96.9284,96.8264,96.9029,29169.0
2019-12-23 13:50:00,114.02,114.14,114.01,114.07,24788.0,96.9114,97.0134,96.9029,96.9539,24788.0
2019-12-23 14:00:00,114.07,114.08,113.97,114.01,41301.0,96.9539,96.9624,96.8689,96.9029,41301.0
2019-12-23 14:10:00,114.02,114.03,113.93,113.95,32712.0,96.9114,96.9199,96.8349,96.8519,32712.0
2019-12-23 14:20:00,113.95,113.99,113.82,113.96,37920.0,96.8519,96.8859,96.7414,96.8604,37920.0
2019-12-23 14:30:00,113.97,114.02,113.96,114.0,36664.0,96.8689,96.9114,96.8604,96.8944,36664.0
2019-12-23 14:40:00,114.0,114.12,113.98,114.08,53467.0,96.8944,96.9964,96.8774,96.9624,53467.0
2019-12-23 14:50:00,114.06,114.13,114.01,114.09,70829.0,96.9454,97.0049,96.9029,96.9709,70829.0
2019-12-23 15:00:00,114.09,114.09,113.97,114.01,33336.0,96.9709,96.9709,96.8689,96.9029,33336.0
2019-12-23 15:10:00,114.01,114.07,114.0,114.02,57679.0,96.9029,96.9539,96.8944,96.9114,57679.0
2019-12-23 15:20:00,114.02,114.04,113.93,113.95,59095.0,96.9114,96.9284,96.8349,96.8519,59095.0
2019-12-23 15:30:00,113.96,114.0,113.8,113.8,79121.0,96.8604,96.8944,96.7244,96.7244,79121.0
2019-12-23 15:40:00,113.8,113.85,113.79,113.84,88276.0,96.7244,96.7669,96.7159,96.7584,88276.0
2019-12-23 15:50:00,113.85,113.9,113.76,113.9,235873.0,96.7669,96.8094,96.6904,96.8094,235873.0
2019-12-24 09:30:00,114.07,114.3,113.76,113.85,80455.0,96.9539,97.1494,96.6904,96.7669,80455.0
2019-12-24 09:40:00,113.89,113.92,113.62,113.62,20965.0,96.8009,96.8264,96.5714,96.5714,20965.0
2019-12-24 09:50:00,113.61,113.76,113.55,113.61,25937.0,96.5629,96.6904,96.5119,96.5629,25937.0
2019-12-24 10:00:00,113.6,113.72,113.53,113.67,31343.0,96.5544,96.6564,96.4949,96.6139,31343.0
2019-12-24 10:10:00,113.67,113.68,113.54,113.63,27018.0,96.6139,96.6224,96.5034,96.5799,27018.0
2019-12-24 10:20:00,113.63,113.72,113.62,113.7,16015.0,96.5799,96.6564,96.5714,96.6394,16015.0
2019-12-24 10:30:00,113.7,113.8,113.69,113.73,26807.0,96.6394,96.7244,96.6309,96.6649,26807.0
2019-12-24 10:40:00,113.74,113.85,113.7,113.72,33597.0,96.6734,96.7669,96.6394,96.6564,33597.0
2019-12-24 10:50:00,113.72,113.73,113.56,113.65,102500.0,96.6564,96.6649,96.5204,96.5969,102500.0
2019-12-24 11:00:00,113.64,113.68,113.47,113.48,71634.0,96.5884,96.6224,96.4439,96.4524,71634.0
2019-12-24 11:10:00,113.49,113.64,113.49,113.53,28281.0,96.4609,96.5884,96.4609,96.4949,28281.0
2019-12-24 11:20:00,113.54,113.61,113.52,113.59,20102.0,96.5034,96.5629,96.4864,96.5459,20102.0
2019-12-24 11:30:00,113.6,113.69,113.54,113.69,48083.0,96.5544,96.6309,96.5034,96.6309,48083.0
2019-12-24 11:40:00,113.68,113.74,113.64,113.7,34224.0,96.6224,96.6734,96.5884,96.6394,34224.0
2019-12-24 11:50:00,113.7,113.7,113.61,113.62,18034.0,96.6394,96.6394,96.5629,96.5714,18034.0
2019-12-24 12:00:00,113.63,113.83,113.63,113.79,53457.0,96.5799,96.7499,96.5799,96.7159,53457.0
2019-12-24 12:10:00,113.8,113.83,113.69,113.7,29850.0,96.7244,96.7499,96.6309,96.6394,29850.0
2019-12-24 12:20:00,113.71,113.76,113.66,113.73,40776.0,96.6479,96.6904,96.6054,96.6649,40776.0
2019-12-24 12:30:00,113.73,113.99,113.72,113.85,88233.0,96.6649,96.8859,96.6564,96.7669,88233.0
2019-12-24 12:40:00,113.85,113.91,113.71,113.91,28527.0,96.7669,96.8179,96.6479,96.8179,28527.0
2019-12-24 12:50:00,113.9,113.9,113.74,113.78,63702.0,96.8094,96.8094,96.6734,96.7074,63702.0
2019-12-26 09:30:00,113.21,113.34,112.9,113.1,54995.0,96.6845,96.7955,96.4197,96.5905,54995.0
2019-12-26 09:40:00,113.09,113.31,113.01,113.14,25020.0,96.582,96.7699,96.5137,96.6247,25020.0
2019-12-26 09:50:00,113.11,113.24,113.11,113.23,28822.0,96.5991,96.7101,96.5991,96.7016,28822.0
2019-12-26 10:00:00,113.26,113.3,113.0,113.04,25959.0,96.7272,96.7613,96.5051,96.5393,25959.0
2019-12-26 10:10:00,113.05,113.15,112.98,112.98,31775.0,96.5478,96.6332,96.4881,96.4881,31775.0
2019-12-26 10:20:00,112.97,113.07,112.92,113.01,24420.0,96.4795,96.5649,96.4368,96.5137,24420.0
2019-12-26 10:30:00,113.02,113.06,112.89,112.89,37742.0,96.5222,96.5564,96.4112,96.4112,37742.0
2019-12-26 10:40:00,112.91,112.98,112.89,112.92,16138.0,96.4283,96.4881,96.4112,96.4368,16138.0
2019-12-26 10:50:00,112.92,112.95,112.82,112.84,20535.0,96.4368,96.4624,96.3514,96.3685,20535.0
2019-12-26 11:00:00,112.84,112.84,112.72,112.77,28701.0,96.3685,96.3685,96.266,96.3087,28701.0
2019-12-26 11:10:00,112.76,112.76,112.58,112.6,33928.0,96.3002,96.3002,96.1464,96.1635,33928.0
2019-12-26 11:20:00,112.61,112.72,112.57,112.62,27224.0,96.1721,96.266,96.1379,96.1806,27224.0
2019-12-26 11:30:00,112.62,112.77,112.6,112.74,22241.0,96.1806,96.3087,96.1635,96.2831,22241.0
2019-12-26 11:40:00,112.74,112.74,112.61,112.62,22766.0,96.2831,96.2831,96.1721,96.1806,22766.0
2019-12-26 11:50:00,112.62,112.66,112.56,112.58,22009.0,96.1806,96.2148,96.1294,96.1464,22009.0
2019-12-26 12:00:00,112.57,112.58,112.5,112.58,20443.0,96.1379,96.1464,96.0781,96.1464,20443.0
2019-12-26 12:10:00,112.58,112.79,112.57,112.66,24490.0,96.1464,96.3258,96.1379,96.2148,24490.0
2019-12-26 12:20:00,112.66,112.66,112.47,112.49,59504.0,96.2148,96.2148,96.0525,96.0696,59504.0
2019-12-26 12:30:00,112.49,112.62,112.48,112.55,34301.0,96.0696,96.1806,96.061,96.1208,34301.0
2019-12-26 12:40:00,112.54,112.58,112.53,112.56,13015.0,96.1123,96.1464,96.1037,96.1294,13015.0
2019-12-26 12:50:00,112.56,112.62,112.54,112.62,16908.0,96.1294,96.1806,96.1123,96.1806,16908.0
2019-12-26 13:00:00,112.62,112.62,112.51,112.55,23592.0,96.1806,96.1806,96.0867,96.1208,23592.0
2019-12-26 13:10:00,112.54,112.64,112.54,112.63,15771.0,96.1123,96.1977,96.1123,96.1891,15771.0
2019-12-26 13:20:00,112.63,112.66,112.55,112.58,27478.0,96.1891,96.2148,96.1208,96.1464,27478.0
2019-12-26 13:30:00,112.58,112.58,112.52,112.56,16718.0,96.1464,96.1464,96.0952,96.1294,16718.0
2019-12-26 13:40:00,112.56,112.56,112.51,112.52,12906.0,96.1294,96.1294,96.0867,96.0952,12906.0
2019-12-26 13:50:00,112.52,112.52,112.42,112.43,16743.0,96.0952,96.0952,96.0098,96.0183,16743.0
2019-12-26 14:00:00,112.43,112.5,112.42,112.48,22360.0,96.0183,96.0781,96.0098,96.061,22360.0
2019-12-26 14:10:00,112.47,112.48,112.43,112.44,21277.0,96.0525,96.061,96.0183,96.0269,21277.0
2019-12-26 14:20:00,112.44,112.44,112.33,112.34,22682.0,96.0269,96.0269,95.9329,95.9415,22682.0
2019-12-26 14:30:00,112.33,112.33,112.27,112.28,24461.0,95.9329,95.9329,95.8817,95.8902,24461.0
2019-12-26 14:40:00,112.27,112.34,112.21,112.3,32576.0,95.8817,95.9415,95.8305,95.9073,32576.0
2019-12-26 14:50:00,112.3,112.3,112.21,112.22,36750.0,95.9073,95.9073,95.8305,95.839,36750.0
2019-12-26 15:00:00,112.23,112.26,112.15,112.22,40518.0,95.8475,95.8732,95.7792,95.839,40518.0
2019-12-26 15:10:00,112.22,112.38,112.21,112.38,35272.0,95.839,95.9756,95.8305,95.9756,35272.0
2019-12-26 15:20:00,112.38,112.42,112.32,112.34,38757.0,95.9756,96.0098,95.9244,95.9415,38757.0
2019-12-26 15:30:00,112.34,112.41,112.32,112.41,76897.0,95.9415,96.0013,95.9244,96.0013,76897.0
2019-12-26 15:40:00,112.41,112.63,112.4,112.52,99583.0,96.0013,96.1891,95.9927,96.0952,99583.0
2019-12-26 15:50:00,112.52,112.6,112.48,112.58,298699.0,96.0952,96.1635,96.061,96.1464,298699.0
2019-12-27 09:30:00,112.9,113.04,112.6,112.72,79096.0,96.4197,96.5393,96.1635,96.266,79096.0
2019-12-27 09:40:00,112.69,112.8,112.48,112.55,17176.0,96.2404,96.3343,96.061,96.1208,17176.0
2019-12-27 09:50:00,112.6,112.76,112.53,112.75,28114.0,96.1635,96.3002,96.1037,96.2916,28114.0
2019-12-27 10:00:00,112.77,112.93,112.72,112.87,33264.0,96.3087,96.4454,96.266,96.3941,33264.0
2019-12-27 10:10:00,112.87,112.92,112.79,112.91,18900.0,96.3941,96.4368,96.3258,96.4283,18900.0
2019-12-27 10:20:00,112.92,112.93,112.82,112.92,11652.0,96.4368,96.4454,96.3514,96.4368,11652.0
2019-12-27 10:30:00,112.92,112.94,112.81,112.83,16608.0,96.4368,96.4539,96.3429,96.36,16608.0
2019-12-27 10:40:00,112.84,112.91,112.82,112.91,14724.0,96.3685,96.4283,96.3514,96.4283,14724.0
2019-12-27 10:50:00,112.91,113.1,112.9,113.06,16888.0,96.4283,96.5905,96.4197,96.5564,16888.0
2019-12-27 11:00:00,113.07,113.09,112.96,113.03,15198.0,96.5649,96.582,96.471,96.5308,15198.0
2019-12-27 11:10:00,113.02,113.07,112.99,113.05,14391.0,96.5222,96.5649,96.4966,96.5478,14391.0
2019-12-27 11:20:00,113.06,113.21,113.06,113.2,14582.0,96.5564,96.6845,96.5564,96.6759,14582.0
2019-12-27 11:30:00,113.2,113.26,113.17,113.24,27670.0,96.6759,96.7272,96.6503,96.7101,27670.0
2019-12-27 11:40:00,113.23,113.39,113.23,113.37,37104.0,96.7016,96.8382,96.7016,96.8211,37104.0
2019-12-27 11:50:00,113.4,113.46,113.36,113.42,47211.0,96.8467,96.898,96.8126,96.8638,47211.0
2019-12-27 12:00:00,113.42,113.45,113.37,113.39,39335.0,96.8638,96.8894,96.8211,96.8382,39335.0
2019-12-27 12:10:00,113.39,113.44,113.34,113.43,22150.0,96.8382,96.8809,96.7955,96.8724,22150.0
2019-12-27 12:20:00,113.42,113.44,113.32,113.35,16986.0,96.8638,96.8809,96.7784,96.804,16986.0
2019-12-27 12:30:00,113.36,113.51,113.35,113.51,20764.0,96.8126,96.9407,96.804,96.9407,20764.0
2019-12-27 12:40:00,113.51,113.59,113.48,113.58,20162.0,96.9407,97.009,96.9151,97.0005,20162.0
2019-12-27 12:50:00,113.59,113.59,113.49,113.5,20734.0,97.009,97.009,96.9236,96.9322,20734.0
2019-12-27 13:00:00,113.5,113.58,113.49,113.5,30692.0,96.9322,97.0005,96.9236,96.9322,30692.0
2019-12-27 13:10:00,113.49,113.53,113.45,113.49,19455.0,96.9236,96.9578,96.8894,96.9236,19455.0
2019-12-27 13:20:00,113.49,113.5,113.35,113.35,20704.0,96.9236,96.9322,96.804,96.804,20704.0
2019-12-27 13:30:00,113.35,113.4,113.27,113.29,15527.0,96.804,96.8467,96.7357,96.7528,15527.0
2019-12-27 13:40:00,113.3,113.31,113.26,113.3,15468.0,96.7613,96.7699,96.7272,96.7613,15468.0
2019-12-27 13:50:00,113.28,113.3,113.16,113.19,18865.0,96.7443,96.7613,96.6418,96.6674,18865.0
2019-12-27 14:00:00,113.19,113.37,113.19,113.36,19744.0,96.6674,96.8211,96.6674,96.8126,19744.0
2019-12-27 14:10:00,113.34,113.35,113.21,113.24,12462.0,96.7955,96.804,96.6845,96.7101,12462.0
2019-12-27 14:20:00,113.25,113.32,113.24,113.32,8172.0,96.7186,96.7784,96.7101,96.7784,8172.0
2019-12-27 14:30:00,113.32,113.32,113.18,113.23,16253.0,96.7784,96.7784,96.6589,96.7016,16253.0
2019-12-27 14:40:00,113.21,113.28,113.21,113.27,15057.0,96.6845,96.7443,96.6845,96.7357,15057.0
2019-12-27 14:50:00,113.27,113.35,113.26,113.35,22796.0,96.7357,96.804,96.7272,96.804,22796.0
2019-12-27 15:00:00,113.34,113.34,113.2,113.2,29793.0,96.7955,96.7955,96.6759,96.6759,29793.0
2019-12-27 15:10:00,113.18,113.24,113.13,113.23,17517.0,96.6589,96.7101,96.6162,96.7016,17517.0
2019-12-27 15:20:00,113.23,113.23,113.16,113.21,20282.0,96.7016,96.7016,96.6418,96.6845,20282.0
2019-12-27 15:30:00,113.21,113.28,113.21,113.28,26803.0,96.6845,96.7443,96.6845,96.7443,26803.0
2019-12-27 15:40:00,113.28,113.29,113.13,113.18,50021.0,96.7443,96.7528,96.6162,96.6589,50021.0
2019-12-27 15:50:00,113.17,113.43,113.11,113.34,160807.0,96.6503,96.8724,96.5991,96.7955,160807.0
2019-12-30 09:30:00,113.77,113.89,113.39,113.55,103926.0,97.1627,97.2652,96.8382,96.9749,103926.0
2019-12-30 09:40:00,113.54,113.66,113.42,113.57,53881.0,96.9663,97.0688,96.8638,96.9919,53881.0
2019-12-30 09:50:00,113.58,113.71,113.44,113.64,58138.0,97.0005,97.1115,96.8809,97.0517,58138.0
2019-12-30 10:00:00,113.64,113.77,113.55,113.58,39690.0,97.0517,97.1627,96.9749,97.0005,39690.0
2019-12-30 10:10:00,113.58,113.58,113.2,113.25,40276.0,97.0005,97.0005,96.6759,96.7186,40276.0
2019-12-30 10:20:00,113.25,113.28,112.98,113.03,35058.0,96.7186,96.7443,96.4881,96.5308,35058.0
2019-12-30 10:30:00,113.03,113.16,112.89,113.16,19147.0,96.5308,96.6418,96.4112,96.6418,19147.0
2019-12-30 10:40:00,113.15,113.22,112.97,113.0,60950.0,96.6332,96.693,96.4795,96.5051,60950.0
2019-12-30 10:50:00,112.99,113.01,112.83,112.97,26884.0,96.4966,96.5137,96.36,96.4795,26884.0
2019-12-30 11:00:00,112.98,113.0,112.83,112.85,25441.0,96.4881,96.5051,96.36,96.377,25441.0
2019-12-30 11:10:00,112.87,112.98,112.84,112.98,42566.0,96.3941,96.4881,96.3685,96.4881,42566.0
2019-12-30 11:20:00,112.98,113.0,112.92,112.95,33149.0,96.4881,96.5051,96.4368,96.4624,33149.0
2019-12-30 11:30:00,112.96,113.02,112.93,112.99,20778.0,96.471,96.5222,96.4454,96.4966,20778.0
2019-12-30 11:40:00,112.98,113.14,112.97,113.02,35531.0,96.4881,96.6247,96.4795,96.5222,35531.0
2019-12-30 11:50:00,113.0,113.08,112.9,112.91,19960.0,96.5051,96.5735,96.4197,96.4283,19960.0
2019-12-30 12:00:00,112.92,112.99,112.89,112.92,10339.0,96.4368,96.4966,96.4112,96.4368,10339.0
2019-12-30 12:10:00,112.93,113.0,112.91,112.97,13238.0,96.4454,96.5051,96.4283,96.4795,13238.0
2019-12-30 12:20:00,112.96,112.99,112.92,112.93,11762.0,96.471,96.4966,96.4368,96.4454,11762.0
2019-12-30 12:30:00,112.9,112.91,112.85,112.9,12377.0,96.4197,96.4283,96.377,96.4197,12377.0
2019-12-30 12:40:00,112.88,112.96,112.85,112.95,12147.0,96.4027,96.471,96.377,96.4624,12147.0
2019-12-30 12:50:00,112.95,112.98,112.86,112.87,21880.0,96.4624,96.4881,96.3856,96.3941,21880.0
2019-12-30 13:00:00,112.85,112.86,112.74,112.74,13976.0,96.377,96.3856,96.2831,96.2831,13976.0
2019-12-30 13:10:00,112.73,112.82,112.72,112.77,17348.0,96.2745,96.3514,96.266,96.3087,17348.0
2019-12-30 13:20:00,112.77,112.8,112.69,112.7,23294.0,96.3087,96.3343,96.2404,96.2489,23294.0
2019-12-30 13:30:00,112.7,112.75,112.69,112.75,8614.0,96.2489,96.2916,96.2404,96.2916,8614.0
2019-12-30 13:40:00,112.76,112.79,112.7,112.76,23803.0,96.3002,96.3258,96.2489,96.3002,23803.0
2019-12-30 13:50:00,112.76,112.77,112.73,112.75,12923.0,96.3002,96.3087,96.2745,96.2916,12923.0
2019-12-30 14:00:00,112.74,112.76,112.58,112.58,19962.0,96.2831,96.3002,96.1464,96.1464,19962.0
2019-12-30 14:10:00,112.59,112.61,112.56,112.58,10797.0,96.155,96.1721,96.1294,96.1464,10797.0
2019-12-30 14:20:00,112.59,112.64,112.53,112.63,18896.0,96.155,96.1977,96.1037,96.1891,18896.0
2019-12-30 14:30:00,112.62,112.71,112.61,112.71,17174.0,96.1806,96.2575,96.1721,96.2575,17174.0
2019-12-30 14:40:00,112.7,112.79,112.66,112.78,19042.0,96.2489,96.3258,96.2148,96.3173,19042.0
2019-12-30 14:50:00,112.77,112.8,112.74,112.76,20150.0,96.3087,96.3343,96.2831,96.3002,20150.0
2019-12-30 15:00:00,112.76,112.87,112.75,112.82,26141.0,96.3002,96.3941,96.2916,96.3514,26141.0
2019-12-30 15:10:00,112.82,112.87,112.77,112.87,39505.0,96.3514,96.3941,96.3087,96.3941,39505.0
2019-12-30 15:20:00,112.86,112.87,112.81,112.83,21750.0,96.3856,96.3941,96.3429,96.36,21750.0
2019-12-30 15:30:00,112.83,112.89,112.76,112.84,29807.0,96.36,96.4112,96.3002,96.3685,29807.0
2019-12-30 15:40:00,112.85,112.87,112.74,112.82,33650.0,96.377,96.3941,96.2831,96.3514,33650.0
2019-12-30 15:50:00,112.81,112.96,112.75,112.95,149235.0,96.3429,96.471,96.2916,96.4624,149235.0
2019-12-31 09:30:00,113.0,113.06,112.75,112.94,70797.0,96.5051,96.5564,96.2916,96.4539,70797.0
2019-12-31 09:40:00,112.97,113.0,112.62,112.73,23396.0,96.4795,96.5051,96.1806,96.2745,23396.0
2019-12-31 09:50:00,112.77,112.8,112.54,112.65,29015.0,96.3087,96.3343,96.1123,96.2062,29015.0
2019-12-31 10:00:00,112.65,112.69,112.47,112.53,32431.0,96.2062,96.2404,96.0525,96.1037,32431.0
2019-12-31 10:10:00,112.54,112.57,112.35,112.49,29446.0,96.1123,96.1379,95.95,96.0696,29446.0
2019-12-31 10:20:00,112.48,112.51,112.31,112.31,48303.0,96.061,96.0867,95.9159,95.9159,48303.0
2019-12-31 10:30:00,112.31,112.45,112.2,112.43,21535.0,95.9159,96.0354,95.8219,96.0183,21535.0
2019-12-31 10:40:00,112.45,112.66,112.42,112.57,21505.0,96.0354,96.2148,96.0098,96.1379,21505.0
2019-12-31 10:50:00,112.58,112.59,112.45,112.48,42236.0,96.1464,96.155,96.0354,96.061,42236.0
2019-12-31 11:00:00,112.45,112.6,112.43,112.49,17303.0,96.0354,96.1635,96.0183,96.0696,17303.0
2019-12-31 11:10:00,112.51,112.58,112.43,112.58,18692.0,96.0867,96.1464,96.0183,96.1464,18692.0
2019-12-31 11:20:00,112.59,112.61,112.44,112.46,15821.0,96.155,96.1721,96.0269,96.044,15821.0
2019-12-31 11:30:00,112.44,112.54,112.41,112.48,29479.0,96.0269,96.1123,96.0013,96.061,29479.0
2019-12-31 11:40:00,112.48,112.56,112.41,112.51,33782.0,96.061,96.1294,96.0013,96.0867,33782.0
2019-12-31 11:50:00,112.53,112.53,112.28,112.32,26655.0,96.1037,96.1037,95.8902,95.9244,26655.0
2019-12-31 12:00:00,112.32,112.5,112.29,112.5,17423.0,95.9244,96.0781,95.8988,96.0781,17423.0
2019-12-31 12:10:00,112.52,112.52,112.39,112.39,16647.0,96.0952,96.0952,95.9842,95.9842,16647.0
2019-12-31 12:20:00,112.39,112.47,112.35,112.44,23572.0,95.9842,96.0525,95.95,96.0269,23572.0
2019-12-31 12:30:00,112.45,112.55,112.43,112.52,11351.0,96.0354,96.1208,96.0183,96.0952,11351.0
2019-12-31 12:40:00,112.54,112.54,112.45,112.52,12486.0,96.1123,96.1123,96.0354,96.0952,12486.0
2019-12-31 12:50:00,112.52,112.64,112.49,112.61,21564.0,96.0952,96.1977,96.0696,96.1721,21564.0
2019-12-31 13:00:00,112.62,112.72,112.61,112.7,11134.0,96.1806,96.266,96.1721,96.2489,11134.0
2019-12-31 13:10:00,112.69,112.8,112.69,112.75,20189.0,96.2404,96.3343,96.2404,96.2916,20189.0
2019-12-31 13:20:00,112.75,112.8,112.7,112.71,17241.0,96.2916,96.3343,96.2489,96.2575,17241.0
2019-12-31 13:30:00,112.72,112.8,112.69,112.78,16395.0,96.266,96.3343,96.2404,96.3173,16395.0
2019-12-31 13:40:00,112.79,112.85,112.76,112.82,15071.0,96.3258,96.377,96.3002,96.3514,15071.0
2019-12-31 13:50:00,112.82,112.83,112.76,112.78,14955.0,96.3514,96.36,96.3002,96.3173,14955.0
2019-12-31 14:00:00,112.8,112.8,112.71,112.73,15316.0,96.3343,96.3343,96.2575,96.2745,15316.0
2019-12-31 14:10:00,112.74,112.74,112.67,112.73,21809.0,96.2831,96.2831,96.2233,96.2745,21809.0
2019-12-31 14:20:00,112.72,112.86,112.72,112.84,20681.0,96.266,96.3856,96.266,96.3685,20681.0
2019-12-31 14:30:00,112.86,112.86,112.78,112.83,52157.0,96.3856,96.3856,96.3173,96.36,52157.0
2019-12-31 14:40:00,112.82,112.91,112.81,112.89,38277.0,96.3514,96.4283,96.3429,96.4112,38277.0
2019-12-31 14:50:00,112.89,112.9,112.8,112.84,15135.0,96.4112,96.4197,96.3343,96.3685,15135.0
2019-12-31 15:00:00,112.83,112.88,112.78,112.85,26179.0,96.36,96.4027,96.3173,96.377,26179.0
2019-12-31 15:10:00,112.86,112.97,112.85,112.93,25936.0,96.3856,96.4795,96.377,96.4454,25936.0
2019-12-31 15:20:00,112.93,113.08,112.93,113.05,31077.0,96.4454,96.5735,96.4454,96.5478,31077.0
2019-12-31 15:30:00,113.07,113.14,113.04,113.13,55760.0,96.5649,96.6247,96.5393,96.6162,55760.0
2019-12-31 15:40:00,113.13,113.18,113.13,113.17,51130.0,96.6162,96.6589,96.6162,96.6503,51130.0
2019-12-31 15:50:00,113.18,113.46,113.14,113.4,377915.0,96.6589,96.898,96.6247,96.8467,377915.0
2020-01-02 09:30:00,114.46,114.91,114.25,114.25,355455.0,97.752,98.1363,97.5727,97.5727,355455.0
2020-01-02 09:40:00,114.29,114.54,114.0,114.02,92392.0,97.6068,97.8203,97.3592,97.3762,92392.0
2020-01-02 09:50:00,114.03,114.16,113.99,114.0,136862.0,97.3848,97.4958,97.3506,97.3592,136862.0
2020-01-02 10:00:00,114.01,114.08,113.63,113.63,76705.0,97.3677,97.4275,97.0432,97.0432,76705.0
2020-01-02 10:10:00,113.65,113.65,113.29,113.61,73152.0,97.0603,97.0603,96.7528,97.0261,73152.0
2020-01-02 10:20:00,113.59,113.91,113.59,113.91,65837.0,97.009,97.2823,97.009,97.2823,65837.0
2020-01-02 10:30:00,113.9,113.91,113.68,113.74,46686.0,97.2738,97.2823,97.0859,97.1371,46686.0
2020-01-02 10:40:00,113.73,113.73,113.38,113.5,50669.0,97.1286,97.1286,96.8297,96.9322,50669.0
2020-01-02 10:50:00,113.5,113.51,113.27,113.38,68235.0,96.9322,96.9407,96.7357,96.8297,68235.0
2020-01-02 11:00:00,113.38,113.59,113.37,113.57,56734.0,96.8297,97.009,96.8211,96.9919,56734.0
2020-01-02 11:10:00,113.57,113.67,113.49,113.54,41272.0,96.9919,97.0773,96.9236,96.9663,41272.0
2020-01-02 11:20:00,113.53,113.63,113.41,113.46,51891.0,96.9578,97.0432,96.8553,96.898,51891.0
2020-01-02 11:30:00,113.45,113.46,113.1,113.23,55415.0,96.8894,96.898,96.5905,96.7016,55415.0
2020-01-02 11:40:00,113.23,113.42,113.2,113.37,23327.0,96.7016,96.8638,96.6759,96.8211,23327.0
2020-01-02 11:50:00,113.37,113.5,113.31,113.4,31716.0,96.8211,96.9322,96.7699,96.8467,31716.0
2020-01-02 12:00:00,113.38,113.45,113.25,113.44,34635.0,96.8297,96.8894,96.7186,96.8809,34635.0
2020-01-02 12:10:00,113.43,113.55,113.37,113.54,34105.0,96.8724,96.9749,96.8211,96.9663,34105.0
2020-01-02 12:20:00,113.54,113.56,113.4,113.5,29948.0,96.9663,96.9834,96.8467,96.9322,29948.0
2020-01-02 12:30:00,113.49,113.58,113.38,113.56,28620.0,96.9236,97.0005,96.8297,96.9834,28620.0
2020-01-02 12:40:00,113.55,113.7,113.54,113.67,27062.0,96.9749,97.103,96.9663,97.0773,27062.0
2020-01-02 12:50:00,113.68,113.78,113.61,113.76,39447.0,97.0859,97.1713,97.0261,97.1542,39447.0
2020-01-02 13:00:00,113.76,113.78,113.62,113.66,24402.0,97.1542,97.1713,97.0346,97.0688,24402.0
2020-01-02 13:10:00,113.66,113.76,113.65,113.73,30883.0,97.0688,97.1542,97.0603,97.1286,30883.0
2020-01-02 13:20:00,113.73,113.78,113.66,113.69,49172.0,97.1286,97.1713,97.0688,97.0944,49172.0
2020-01-02 13:30:00,113.7,113.84,113.7,113.83,37572.0,97.103,97.2225,97.103,97.214,37572.0
2020-01-02 13:40:00,113.83,113.86,113.73,113.86,36007.0,97.214,97.2396,97.1286,97.2396,36007.0
2020-01-02 13:50:00,113.85,113.98,113.78,113.98,47441.0,97.2311,97.3421,97.1713,97.3421,47441.0
2020-01-02 14:00:00,113.98,114.2,113.96,114.19,50297.0,97.3421,97.53,97.325,97.5214,50297.0
2020-01-02 14:10:00,114.2,114.28,114.11,114.27,56669.0,97.53,97.5983,97.4531,97.5898,56669.0
2020-01-02 14:20:00,114.27,114.39,114.26,114.3,55031.0,97.5898,97.6922,97.5812,97.6154,55031.0
2020-01-02 14:30:00,114.3,114.31,114.19,114.27,73350.0,97.6154,97.6239,97.5214,97.5898,73350.0
2020-01-02 14:40:00,114.28,114.49,114.27,114.46,56827.0,97.5983,97.7776,97.5898,97.752,56827.0
2020-01-02 14:50:00,114.47,114.51,114.34,114.45,64053.0,97.7606,97.7947,97.6495,97.7435,64053.0
2020-01-02 15:00:00,114.46,114.47,114.34,114.41,52340.0,97.752,97.7606,97.6495,97.7093,52340.0
2020-01-02 15:10:00,114.41,114.51,114.39,114.4,56195.0,97.7093,97.7947,97.6922,97.7008,56195.0
2020-01-02 15:20:00,114.4,114.47,114.32,114.33,47992.0,97.7008,97.7606,97.6325,97.641,47992.0
2020-01-02 15:30:00,114.34,114.43,114.3,114.36,62374.0,97.6495,97.7264,97.6154,97.6666,62374.0
2020-01-02 15:40:00,114.37,114.46,114.33,114.46,73158.0,97.6752,97.752,97.641,97.752,73158.0
2020-01-02 15:50:00,114.5,114.66,114.46,114.6,234755.0,97.7862,97.9228,97.752,97.8716,234755.0
2020-01-03 09:30:00,113.16,113.78,113.05,113.74,142550.0,96.6418,97.1713,96.5478,97.1371,142550.0
2020-01-03 09:40:00,113.78,114.21,113.77,113.91,38749.0,97.1713,97.5385,97.1627,97.2823,38749.0
2020-01-03 09:50:00,113.88,113.92,113.64,113.84,29197.0,97.2567,97.2908,97.0517,97.2225,29197.0
2020-01-03 10:00:00,113.79,113.98,113.56,113.93,49576.0,97.1798,97.3421,96.9834,97.2994,49576.0
2020-01-03 10:10:00,113.93,114.01,113.78,113.8,20517.0,97.2994,97.3677,97.1713,97.1884,20517.0
2020-01-03 10:20:00,113.82,114.3,113.76,114.3,33320.0,97.2054,97.6154,97.1542,97.6154,33320.0
2020-01-03 10:30:00,114.29,114.41,114.13,114.33,53916.0,97.6068,97.7093,97.4702,97.641,53916.0
2020-01-03 10:40:00,114.32,114.4,114.19,114.22,26987.0,97.6325,97.7008,97.5214,97.5471,26987.0
2020-01-03 10:50:00,114.18,114.19,113.85,113.92,20563.0,97.5129,97.5214,97.2311,97.2908,20563.0
2020-01-03 11:00:00,113.89,113.92,113.73,113.78,42619.0,97.2652,97.2908,97.1286,97.1713,42619.0
2020-01-03 11:10:00,113.77,113.87,113.68,113.87,32536.0,97.1627,97.2481,97.0859,97.2481,32536.0
2020-01-03 11:20:00,113.88,113.95,113.79,113.9,19042.0,97.2567,97.3165,97.1798,97.2738,19042.0
2020-01-03 11:30:00,113.89,114.03,113.88,113.99,30572.0,97.2652,97.3848,97.2567,97.3506,30572.0
2020-01-03 11:40:00,113.98,114.09,113.92,114.01,25065.0,97.3421,97.436,97.2908,97.3677,25065.0
2020-01-03 11:50:00,114.02,114.16,114.0,114.16,19445.0,97.3762,97.4958,97.3592,97.4958,19445.0
2020-01-03 12:00:00,114.15,114.33,114.14,114.25,16978.0,97.4873,97.641,97.4787,97.5727,16978.0
2020-01-03 12:10:00,114.22,114.31,114.12,114.16,23059.0,97.5471,97.6239,97.4616,97.4958,23059.0
2020-01-03 12:20:00,114.18,114.23,114.06,114.08,39076.0,97.5129,97.5556,97.4104,97.4275,39076.0
2020-01-03 12:30:00,114.06,114.17,114.04,114.08,22182.0,97.4104,97.5043,97.3933,97.4275,22182.0
2020-01-03 12:40:00,114.09,114.11,114.03,114.1,19197.0,97.436,97.4531,97.3848,97.4446,19197.0
2020-01-03 12:50:00,114.12,114.12,113.94,113.99,17602.0,97.4616,97.4616,97.3079,97.3506,17602.0
2020-01-03 13:00:00,114.0,114.1,113.99,114.08,14252.0,97.3592,97.4446,97.3506,97.4275,14252.0
2020-01-03 13:10:00,114.07,114.08,113.97,113.97,18337.0,97.4189,97.4275,97.3335,97.3335,18337.0
2020-01-03 13:20:00,113.97,114.07,113.95,114.07,13142.0,97.3335,97.4189,97.3165,97.4189,13142.0
2020-01-03 13:30:00,114.07,114.08,113.69,113.86,33147.0,97.4189,97.4275,97.0944,97.2396,33147.0
2020-01-03 13:40:00,113.86,113.93,113.74,113.83,27957.0,97.2396,97.2994,97.1371,97.214,27957.0
2020-01-03 13:50:00,113.83,113.86,113.79,113.82,23220.0,97.214,97.2396,97.1798,97.2054,23220.0
2020-01-03 14:00:00,113.82,113.91,113.64,113.75,29490.0,97.2054,97.2823,97.0517,97.1457,29490.0
2020-01-03 14:10:00,113.72,113.97,113.7,113.95,23122.0,97.12,97.3335,97.103,97.3165,23122.0
2020-01-03 14:20:00,113.92,114.07,113.91,114.04,26706.0,97.2908,97.4189,97.2823,97.3933,26706.0
2020-01-03 14:30:00,114.03,114.07,113.94,114.03,19862.0,97.3848,97.4189,97.3079,97.3848,19862.0
2020-01-03 14:40:00,114.02,114.15,114.02,114.15,24860.0,97.3762,97.4873,97.3762,97.4873,24860.0
2020-01-03 14:50:00,114.13,114.22,114.13,114.16,24472.0,97.4702,97.5471,97.4702,97.4958,24472.0
2020-01-03 15:00:00,114.16,114.3,114.12,114.15,52509.0,97.4958,97.6154,97.4616,97.4873,52509.0
2020-01-03 15:10:00,114.14,114.14,113.92,113.98,42968.0,97.4787,97.4787,97.2908,97.3421,42968.0
2020-01-03 15:20:00,113.98,114.05,113.75,113.83,52027.0,97.3421,97.4019,97.1457,97.214,52027.0
2020-01-03 15:30:00,113.82,113.85,113.69,113.76,58385.0,97.2054,97.2311,97.0944,97.1542,58385.0
2020-01-03 15:40:00,113.75,113.88,113.68,113.78,61663.0,97.1457,97.2567,97.0859,97.1713,61663.0
2020-01-03 15:50:00,113.76,114.07,113.73,113.84,244314.0,97.1542,97.4189,97.1286,97.2225,244314.0
2020-01-06 09:30:00,113.27,113.44,113.1,113.4,110543.0,96.7357,96.8809,96.5905,96.8467,110543.0
2020-01-06 09:40:00,113.42,113.66,113.42,113.57,35213.0,96.8638,97.0688,96.8638,96.9919,35213.0
2020-01-06 09:50:00,113.57,113.87,113.56,113.82,59128.0,96.9919,97.2481,96.9834,97.2054,59128.0
2020-01-06 10:00:00,113.83,113.94,113.75,113.92,51667.0,97.214,97.3079,97.1457,97.2908,51667.0
2020-01-06 10:10:00,113.9,114.17,113.9,114.06,42260.0,97.2738,97.5043,97.2738,97.4104,42260.0
2020-01-06 10:20:00,114.07,114.11,113.96,114.02,40450.0,97.4189,97.4531,97.325,97.3762,40450.0
2020-01-06 10:30:00,114.02,114.12,113.94,114.11,36258.0,97.3762,97.4616,97.3079,97.4531,36258.0
2020-01-06 10:40:00,114.11,114.26,114.04,114.12,48698.0,97.4531,97.5812,97.3933,97.4616,48698.0
2020-01-06 10:50:00,114.13,114.29,114.11,114.16,43732.0,97.4702,97.6068,97.4531,97.4958,43732.0
2020-01-06 11:00:00,114.16,114.16,114.02,114.13,48402.0,97.4958,97.4958,97.3762,97.4702,48402.0
2020-01-06 11:10:00,114.17,114.21,113.97,114.03,49282.0,97.5043,97.5385,97.3335,97.3848,49282.0
2020-01-06 11:20:00,114.01,114.14,113.99,114.09,38363.0,97.3677,97.4787,97.3506,97.436,38363.0
2020-01-06 11:30:00,114.1,114.22,114.09,114.09,38323.0,97.4446,97.5471,97.436,97.436,38323.0
2020-01-06 11:40:00,114.1,114.13,113.86,113.86,25873.0,97.4446,97.4702,97.2396,97.2396,25873.0
2020-01-06 11:50:00,113.85,114.03,113.85,114.02,21596.0,97.2311,97.3848,97.2311,97.3762,21596.0
2020-01-06 12:00:00,114.0,114.05,113.95,114.0,27510.0,97.3592,97.4019,97.3165,97.3592,27510.0
2020-01-06 12:10:00,114.01,114.07,113.96,114.07,24132.0,97.3677,97.4189,97.325,97.4189,24132.0
2020-01-06 12:20:00,114.06,114.14,114.03,114.11,19457.0,97.4104,97.4787,97.3848,97.4531,19457.0
2020-01-06 12:30:00,114.12,114.15,114.0,114.15,31360.0,97.4616,97.4873,97.3592,97.4873,31360.0
2020-01-06 12:40:00,114.15,114.3,114.14,114.28,18666.0,97.4873,97.6154,97.4787,97.5983,18666.0
2020-01-06 12:50:00,114.27,114.36,114.25,114.34,20375.0,97.5898,97.6666,97.5727,97.6495,20375.0
2020-01-06 13:00:00,114.33,114.48,114.28,114.47,29666.0,97.641,97.7691,97.5983,97.7606,29666.0
2020-01-06 13:10:00,114.45,114.5,114.42,114.48,33361.0,97.7435,97.7862,97.7179,97.7691,33361.0
2020-01-06 13:20:00,114.48,114.49,114.4,114.43,44075.0,97.7691,97.7776,97.7008,97.7264,44075.0
2020-01-06 13:30:00,114.42,114.58,114.39,114.57,34777.0,97.7179,97.8545,97.6922,97.846,34777.0
2020-01-06 13:40:00,114.56,114.69,114.52,114.69,39609.0,97.8374,97.9484,97.8033,97.9484,39609.0
2020-01-06 13:50:00,114.7,114.7,114.51,114.54,28397.0,97.957,97.957,97.7947,97.8203,28397.0
2020-01-06 14:00:00,114.54,114.57,114.45,114.56,26050.0,97.8203,97.846,97.7435,97.8374,26050.0
2020-01-06 14:10:00,114.56,114.71,114.55,114.69,37135.0,97.8374,97.9655,97.8289,97.9484,37135.0
2020-01-06 14:20:00,114.67,114.75,114.63,114.69,52185.0,97.9314,97.9997,97.8972,97.9484,52185.0
2020-01-06 14:30:00,114.7,114.85,114.68,114.82,82900.0,97.957,98.0851,97.9399,98.0595,82900.0
2020-01-06 14:40:00,114.82,114.89,114.79,114.87,46108.0,98.0595,98.1192,98.0338,98.1022,46108.0
2020-01-06 14:50:00,114.87,114.93,114.84,114.85,36132.0,98.1022,98.1534,98.0765,98.0851,36132.0
2020-01-06 15:00:00,114.87,114.93,114.83,114.88,57871.0,98.1022,98.1534,98.068,98.1107,57871.0
2020-01-06 15:10:00,114.89,114.95,114.85,114.86,52334.0,98.1192,98.1705,98.0851,98.0936,52334.0
2020-01-06 15:20:00,114.85,114.88,114.77,114.8,39726.0,98.0851,98.1107,98.0168,98.0424,39726.0
2020-01-06 15:30:00,114.79,114.79,114.6,114.67,82109.0,98.0338,98.0338,97.8716,97.9314,82109.0
2020-01-06 15:40:00,114.67,114.82,114.64,114.81,82238.0,97.9314,98.0595,97.9057,98.0509,82238.0
2020-01-06 15:50:00,114.82,114.93,114.77,114.9,226521.0,98.0595,98.1534,98.0168,98.1278,226521.0
2020-01-07 09:30:00,114.34,114.68,114.14,114.68,118393.0,97.6495,97.9399,97.4787,97.9399,118393.0
2020-01-07 09:40:00,114.65,114.97,114.42,114.6,57984.0,97.9143,98.1876,97.7179,97.8716,57984.0
2020-01-07 09:50:00,114.59,114.74,114.47,114.7,54808.0,97.863,97.9911,97.7606,97.957,54808.0
2020-01-07 10:00:00,114.79,114.88,114.74,114.79,95952.0,98.0338,98.1107,97.9911,98.0338,95952.0
2020-01-07 10:10:00,114.79,114.9,114.73,114.73,67024.0,98.0338,98.1278,97.9826,97.9826,67024.0
2020-01-07 10:20:00,114.74,115.04,114.68,115.03,247714.0,97.9911,98.2474,97.9399,98.2388,247714.0
2020-01-07 10:30:00,115.03,115.06,114.8,114.94,56590.0,98.2388,98.2644,98.0424,98.162,56590.0
2020-01-07 10:40:00,114.95,115.14,114.81,115.14,149209.0,98.1705,98.3328,98.0509,98.3328,149209.0
2020-01-07 10:50:00,115.13,115.13,114.95,115.0,89094.0,98.3242,98.3242,98.1705,98.2132,89094.0
2020-01-07 11:00:00,115.0,115.05,114.78,114.9,44355.0,98.2132,98.2559,98.0253,98.1278,44355.0
2020-01-07 11:10:00,114.91,115.25,114.87,115.18,51442.0,98.1363,98.4267,98.1022,98.3669,51442.0
2020-01-07 11:20:00,115.17,115.3,115.0,115.04,431535.0,98.3584,98.4694,98.2132,98.2474,431535.0
2020-01-07 11:30:00,115.04,115.08,114.92,115.0,33145.0,98.2474,98.2815,98.1449,98.2132,33145.0
2020-01-07 11:40:00,115.02,115.06,114.96,114.99,39835.0,98.2303,98.2644,98.179,98.2047,39835.0
2020-01-07 11:50:00,114.99,115.04,114.88,114.97,60923.0,98.2047,98.2474,98.1107,98.1876,60923.0
2020-01-07 12:00:00,114.95,115.08,114.95,115.0,23056.0,98.1705,98.2815,98.1705,98.2132,23056.0
2020-01-07 12:10:00,115.01,115.07,114.95,115.01,107550.0,98.2217,98.273,98.1705,98.2217,107550.0
2020-01-07 12:20:00,115.0,115.15,115.0,115.12,26380.0,98.2132,98.3413,98.2132,98.3157,26380.0
2020-01-07 12:30:00,115.13,115.15,115.03,115.07,38306.0,98.3242,98.3413,98.2388,98.273,38306.0
2020-01-07 12:40:00,115.07,115.11,115.02,115.09,20188.0,98.273,98.3071,98.2303,98.2901,20188.0
2020-01-07 12:50:00,115.08,115.14,115.05,115.13,39548.0,98.2815,98.3328,98.2559,98.3242,39548.0
2020-01-07 13:00:00,115.13,115.13,114.84,114.87,211048.0,98.3242,98.3242,98.0765,98.1022,211048.0
2020-01-07 13:10:00,114.88,114.97,114.88,114.96,20482.0,98.1107,98.1876,98.1107,98.179,20482.0
2020-01-07 13:20:00,114.96,114.97,114.91,114.91,23741.0,98.179,98.1876,98.1363,98.1363,23741.0
2020-01-07 13:30:00,114.89,114.9,114.81,114.82,71354.0,98.1192,98.1278,98.0509,98.0595,71354.0
2020-01-07 13:40:00,114.81,114.82,114.69,114.71,29923.0,98.0509,98.0595,97.9484,97.9655,29923.0
2020-01-07 13:50:00,114.71,114.8,114.65,114.8,28602.0,97.9655,98.0424,97.9143,98.0424,28602.0
2020-01-07 14:00:00,114.79,114.8,114.68,114.71,21802.0,98.0338,98.0424,97.9399,97.9655,21802.0
2020-01-07 14:10:00,114.69,114.69,114.47,114.53,26464.0,97.9484,97.9484,97.7606,97.8118,26464.0
2020-01-07 14:20:00,114.52,114.56,114.49,114.54,23771.0,97.8033,97.8374,97.7776,97.8203,23771.0
2020-01-07 14:30:00,114.54,114.65,114.5,114.58,48289.0,97.8203,97.9143,97.7862,97.8545,48289.0
2020-01-07 14:40:00,114.58,114.68,114.58,114.68,29725.0,97.8545,97.9399,97.8545,97.9399,29725.0
2020-01-07 14:50:00,114.69,114.77,114.67,114.68,42917.0,97.9484,98.0168,97.9314,97.9399,42917.0
2020-01-07 15:00:00,114.69,114.76,114.62,114.73,30824.0,97.9484,98.0082,97.8887,97.9826,30824.0
2020-01-07 15:10:00,114.73,114.8,114.69,114.79,32674.0,97.9826,98.0424,97.9484,98.0338,32674.0
2020-01-07 15:20:00,114.8,114.83,114.7,114.71,41143.0,98.0424,98.068,97.957,97.9655,41143.0
2020-01-07 15:30:00,114.72,114.76,114.67,114.67,43105.0,97.9741,98.0082,97.9314,97.9314,43105.0
2020-01-07 15:40:00,114.67,114.72,114.66,114.67,55421.0,97.9314,97.9741,97.9228,97.9314,55421.0
2020-01-07 15:50:00,114.67,114.67,114.44,114.5,304220.0,97.9314,97.9314,97.7349,97.7862,304220.0
2020-01-08 09:30:00,115.31,115.87,115.25,115.77,166812.0,98.4779,98.9562,98.4267,98.8708,166812.0
2020-01-08 09:40:00,115.77,115.97,115.72,115.97,54809.0,98.8708,99.0416,98.8281,99.0416,54809.0
2020-01-08 09:50:00,115.98,116.43,115.96,116.4,111199.0,99.0501,99.4345,99.0331,99.4088,111199.0
2020-01-08 10:00:00,116.42,116.49,116.32,116.36,70873.0,99.4259,99.4857,99.3405,99.3747,70873.0
2020-01-08 10:10:00,116.36,116.52,116.22,116.24,182568.0,99.3747,99.5113,99.2551,99.2722,182568.0
2020-01-08 10:20:00,116.23,116.29,116.02,116.06,70559.0,99.2636,99.3149,99.0843,99.1185,70559.0
2020-01-08 10:30:00,116.05,116.26,115.94,116.24,60823.0,99.1099,99.2893,99.016,99.2722,60823.0
2020-01-08 10:40:00,116.25,116.25,115.88,115.91,62642.0,99.2807,99.2807,98.9647,98.9904,62642.0
2020-01-08 10:50:00,115.91,116.0,115.83,115.87,75838.0,98.9904,99.0672,98.922,98.9562,75838.0
2020-01-08 11:00:00,115.87,116.08,115.76,116.0,58753.0,98.9562,99.1355,98.8623,99.0672,58753.0
2020-01-08 11:10:00,116.0,116.01,115.83,115.95,70905.0,99.0672,99.0758,98.922,99.0245,70905.0
2020-01-08 11:20:00,115.95,115.98,115.72,115.85,67869.0,99.0245,99.0501,98.8281,98.9391,67869.0
2020-01-08 11:30:00,115.85,115.94,115.67,115.88,71583.0,98.9391,99.016,98.7854,98.9647,71583.0
2020-01-08 11:40:00,115.94,116.22,115.88,116.22,130445.0,99.016,99.2551,98.9647,99.2551,130445.0
2020-01-08 11:50:00,116.2,116.38,116.16,116.17,85927.0,99.238,99.3918,99.2039,99.2124,85927.0
2020-01-08 12:00:00,116.19,116.32,116.19,116.22,38128.0,99.2295,99.3405,99.2295,99.2551,38128.0
2020-01-08 12:10:00,116.23,116.31,116.14,116.3,51640.0,99.2636,99.332,99.1868,99.3234,51640.0
2020-01-08 12:20:00,116.3,116.48,116.18,116.41,152581.0,99.3234,99.4772,99.2209,99.4174,152581.0
2020-01-08 12:30:00,116.43,116.61,116.42,116.59,69570.0,99.4345,99.5882,99.4259,99.5711,69570.0
2020-01-08 12:40:00,116.59,116.63,116.5,116.55,64231.0,99.5711,99.6053,99.4942,99.5369,64231.0
2020-01-08 12:50:00,116.54,116.55,116.35,116.38,86397.0,99.5284,99.5369,99.3661,99.3918,86397.0
2020-01-08 13:00:00,116.37,116.4,116.24,116.35,62420.0,99.3832,99.4088,99.2722,99.3661,62420.0
2020-01-08 13:10:00,116.35,116.37,116.08,116.16,106678.0,99.3661,99.3832,99.1355,99.2039,106678.0
2020-01-08 13:20:00,116.16,116.29,116.12,116.29,41093.0,99.2039,99.3149,99.1697,99.3149,41093.0
2020-01-08 13:30:00,116.29,116.44,116.25,116.42,33228.0,99.3149,99.443,99.2807,99.4259,33228.0
2020-01-08 13:40:00,116.45,116.49,116.36,116.47,40367.0,99.4515,99.4857,99.3747,99.4686,40367.0
2020-01-08 13:50:00,116.46,116.55,116.41,116.55,71647.0,99.4601,99.5369,99.4174,99.5369,71647.0
2020-01-08 14:00:00,116.55,116.74,116.54,116.73,75381.0,99.5369,99.6992,99.5284,99.6907,75381.0
2020-01-08 14:10:00,116.74,116.86,116.73,116.8,60805.0,99.6992,99.8017,99.6907,99.7504,60805.0
2020-01-08 14:20:00,116.8,116.89,116.78,116.86,79658.0,99.7504,99.8273,99.7334,99.8017,79658.0
2020-01-08 14:30:00,116.86,116.86,116.68,116.7,65389.0,99.8017,99.8017,99.648,99.665,65389.0
2020-01-08 14:40:00,116.7,116.77,116.63,116.74,77542.0,99.665,99.7248,99.6053,99.6992,77542.0
2020-01-08 14:50:00,116.72,116.82,116.69,116.78,98589.0,99.6821,99.7675,99.6565,99.7334,98589.0
2020-01-08 15:00:00,116.78,116.8,116.69,116.75,100757.0,99.7334,99.7504,99.6565,99.7077,100757.0
2020-01-08 15:10:00,116.75,116.78,116.71,116.71,109578.0,99.7077,99.7334,99.6736,99.6736,109578.0
2020-01-08 15:20:00,116.72,116.87,116.71,116.79,127974.0,99.6821,99.8102,99.6736,99.7419,127974.0
2020-01-08 15:30:00,116.79,116.81,116.64,116.79,172793.0,99.7419,99.759,99.6138,99.7419,172793.0
2020-01-08 15:40:00,116.78,116.88,116.48,116.49,199210.0,99.7334,99.8188,99.4772,99.4857,199210.0
2020-01-08 15:50:00,116.5,116.65,116.48,116.54,365987.0,99.4942,99.6223,99.4772,99.5284,365987.0
2020-01-09 09:30:00,117.05,117.74,117.0,117.68,178773.0,99.9639,100.5532,99.9212,100.502,178773.0
2020-01-09 09:40:00,117.66,117.83,116.96,117.15,92115.0,100.4849,100.6301,99.8871,100.0494,92115.0
2020-01-09 09:50:00,117.15,117.5,116.95,117.47,51293.0,100.0494,100.3483,99.8785,100.3226,51293.0
2020-01-09 10:00:00,117.43,117.79,117.41,117.65,67946.0,100.2885,100.5959,100.2714,100.4764,67946.0
2020-01-09 10:10:00,117.67,117.81,117.58,117.62,83809.0,100.4934,100.613,100.4166,100.4507,83809.0
2020-01-09 10:20:00,117.61,117.88,117.6,117.84,103274.0,100.4422,100.6728,100.4337,100.6386,103274.0
2020-01-09 10:30:00,117.84,117.98,117.77,117.97,55022.0,100.6386,100.7582,100.5788,100.7497,55022.0
2020-01-09 10:40:00,117.96,118.21,117.9,118.18,103190.0,100.7411,100.9546,100.6899,100.929,103190.0
2020-01-09 10:50:00,118.17,118.24,117.99,118.07,85527.0,100.9205,100.9802,100.7667,100.8351,85527.0
2020-01-09 11:00:00,118.05,118.27,117.98,118.25,81563.0,100.818,101.0059,100.7582,100.9888,81563.0
2020-01-09 11:10:00,118.24,118.31,117.9,118.08,160280.0,100.9802,101.04,100.6899,100.8436,160280.0
2020-01-09 11:20:00,118.07,118.07,117.8,117.88,68113.0,100.8351,100.8351,100.6045,100.6728,68113.0
2020-01-09 11:30:00,117.89,118.02,117.86,117.98,42150.0,100.6813,100.7924,100.6557,100.7582,42150.0
2020-01-09 11:40:00,117.96,118.06,117.95,118.04,42881.0,100.7411,100.8265,100.7326,100.8094,42881.0
2020-01-09 11:50:00,118.04,118.2,118.01,118.05,32706.0,100.8094,100.9461,100.7838,100.818,32706.0
2020-01-09 12:00:00,118.04,118.13,118.03,118.05,40836.0,100.8094,100.8863,100.8009,100.818,40836.0
2020-01-09 12:10:00,118.07,118.1,118.04,118.06,31389.0,100.8351,100.8607,100.8094,100.8265,31389.0
2020-01-09 12:20:00,118.04,118.08,117.93,118.0,65152.0,100.8094,100.8436,100.7155,100.7753,65152.0
2020-01-09 12:30:00,118.0,118.0,117.81,117.9,32418.0,100.7753,100.7753,100.613,100.6899,32418.0
2020-01-09 12:40:00,117.89,117.92,117.83,117.83,75642.0,100.6813,100.707,100.6301,100.6301,75642.0
2020-01-09 12:50:00,117.84,118.03,117.82,117.99,90643.0,100.6386,100.8009,100.6216,100.7667,90643.0
2020-01-09 13:00:00,118.0,118.17,117.98,118.16,72163.0,100.7753,100.9205,100.7582,100.9119,72163.0
2020-01-09 13:10:00,118.17,118.25,118.08,118.09,57744.0,100.9205,100.9888,100.8436,100.8521,57744.0
2020-01-09 13:20:00,118.09,118.29,118.03,118.29,43369.0,100.8521,101.0229,100.8009,101.0229,43369.0
2020-01-09 13:30:00,118.27,118.4,118.26,118.4,53603.0,101.0059,101.1169,100.9973,101.1169,53603.0
2020-01-09 13:40:00,118.41,118.63,118.39,118.61,93607.0,101.1254,101.3133,101.1083,101.2962,93607.0
2020-01-09 13:50:00,118.61,118.64,118.48,118.59,79794.0,101.2962,101.3219,101.1852,101.2792,79794.0
2020-01-09 14:00:00,118.6,118.67,118.5,118.53,66693.0,101.2877,101.3475,101.2023,101.2279,66693.0
2020-01-09 14:10:00,118.52,118.59,118.44,118.59,61207.0,101.2194,101.2792,101.151,101.2792,61207.0
2020-01-09 14:20:00,118.59,118.66,118.49,118.56,112983.0,101.2792,101.3389,101.1937,101.2535,112983.0
2020-01-09 14:30:00,118.56,118.59,118.47,118.49,82658.0,101.2535,101.2792,101.1767,101.1937,82658.0
2020-01-09 14:40:00,118.48,118.57,118.39,118.41,91561.0,101.1852,101.2621,101.1083,101.1254,91561.0
2020-01-09 14:50:00,118.4,118.51,118.33,118.44,67962.0,101.1169,101.2108,101.0571,101.151,67962.0
2020-01-09 15:00:00,118.44,118.44,118.23,118.24,77871.0,101.151,101.151,100.9717,100.9802,77871.0
2020-01-09 15:10:00,118.25,118.27,118.05,118.1,85118.0,100.9888,101.0059,100.818,100.8607,85118.0
2020-01-09 15:20:00,118.1,118.13,117.98,118.02,74807.0,100.8607,100.8863,100.7582,100.7924,74807.0
2020-01-09 15:30:00,118.02,118.11,117.96,118.03,97084.0,100.7924,100.8692,100.7411,100.8009,97084.0
2020-01-09 15:40:00,118.04,118.13,117.94,118.02,95756.0,100.8094,100.8863,100.724,100.7924,95756.0
2020-01-09 15:50:00,118.04,118.45,118.02,118.39,327308.0,100.8094,101.1596,100.7924,101.1083,327308.0
2020-01-10 09:30:00,118.71,118.96,118.3,118.33,130120.0,101.3816,101.5951,101.0315,101.0571,130120.0
2020-01-10 09:40:00,118.34,118.57,118.34,118.56,56066.0,101.0656,101.2621,101.0656,101.2535,56066.0
2020-01-10 09:50:00,118.54,118.76,118.5,118.62,37097.0,101.2365,101.4243,101.2023,101.3048,37097.0
2020-01-10 10:00:00,118.63,118.83,118.43,118.7,54420.0,101.3133,101.4841,101.1425,101.3731,54420.0
2020-01-10 10:10:00,118.7,118.71,118.47,118.5,71941.0,101.3731,101.3816,101.1767,101.2023,71941.0
2020-01-10 10:20:00,118.5,118.56,118.19,118.22,49517.0,101.2023,101.2535,100.9375,100.9632,49517.0
2020-01-10 10:30:00,118.23,118.26,117.96,117.98,72771.0,100.9717,100.9973,100.7411,100.7582,72771.0
2020-01-10 10:40:00,117.96,118.16,117.92,118.12,34714.0,100.7411,100.9119,100.707,100.8778,34714.0
2020-01-10 10:50:00,118.11,118.39,118.04,118.37,61396.0,100.8692,101.1083,100.8094,101.0913,61396.0
2020-01-10 11:00:00,118.36,118.5,118.28,118.48,42054.0,101.0827,101.2023,101.0144,101.1852,42054.0
2020-01-10 11:10:00,118.48,118.72,118.47,118.63,45651.0,101.1852,101.3902,101.1767,101.3133,45651.0
2020-01-10 11:20:00,118.62,118.78,118.61,118.78,93635.0,101.3048,101.4414,101.2962,101.4414,93635.0
2020-01-10 11:30:00,118.76,118.77,118.56,118.65,53066.0,101.4243,101.4329,101.2535,101.3304,53066.0
2020-01-10 11:40:00,118.65,118.71,118.58,118.64,35890.0,101.3304,101.3816,101.2706,101.3219,35890.0
2020-01-10 11:50:00,118.64,118.83,118.61,118.69,35473.0,101.3219,101.4841,101.2962,101.3646,35473.0
2020-01-10 12:00:00,118.68,118.72,118.52,118.57,31810.0,101.356,101.3902,101.2194,101.2621,31810.0
2020-01-10 12:10:00,118.55,118.55,118.23,118.32,86600.0,101.245,101.245,100.9717,101.0486,86600.0
2020-01-10 12:20:00,118.32,118.48,118.3,118.43,34079.0,101.0486,101.1852,101.0315,101.1425,34079.0
2020-01-10 12:30:00,118.44,118.53,118.37,118.5,38453.0,101.151,101.2279,101.0913,101.2023,38453.0
2020-01-10 12:40:00,118.5,118.59,118.48,118.56,24349.0,101.2023,101.2792,101.1852,101.2535,24349.0
2020-01-10 12:50:00,118.56,118.56,118.46,118.49,35207.0,101.2535,101.2535,101.1681,101.1937,35207.0
2020-01-10 13:00:00,118.5,118.66,118.49,118.63,35009.0,101.2023,101.3389,101.1937,101.3133,35009.0
2020-01-10 13:10:00,118.63,118.78,118.6,118.72,48832.0,101.3133,101.4414,101.2877,101.3902,48832.0
2020-01-10 13:20:00,118.72,118.82,118.72,118.81,23453.0,101.3902,101.4756,101.3902,101.467,23453.0
2020-01-10 13:30:00,118.82,118.87,118.77,118.77,39763.0,101.4756,101.5183,101.4329,101.4329,39763.0
2020-01-10 13:40:00,118.78,118.86,118.74,118.86,23938.0,101.4414,101.5097,101.4073,101.5097,23938.0
2020-01-10 13:50:00,118.85,118.85,118.73,118.77,32895.0,101.5012,101.5012,101.3987,101.4329,32895.0
2020-01-10 14:00:00,118.79,118.8,118.71,118.73,30526.0,101.45,101.4585,101.3816,101.3987,30526.0
2020-01-10 14:10:00,118.73,118.82,118.65,118.81,47238.0,101.3987,101.4756,101.3304,101.467,47238.0
2020-01-10 14:20:00,118.8,118.83,118.74,118.76,40634.0,101.4585,101.4841,101.4073,101.4243,40634.0
2020-01-10 14:30:00,118.77,118.8,118.69,118.71,30271.0,101.4329,101.4585,101.3646,101.3816,30271.0
2020-01-10 14:40:00,118.7,118.74,118.67,118.72,36292.0,101.3731,101.4073,101.3475,101.3902,36292.0
2020-01-10 14:50:00,118.72,118.83,118.7,118.81,35929.0,101.3902,101.4841,101.3731,101.467,35929.0
2020-01-10 15:00:00,118.81,118.86,118.7,118.73,103403.0,101.467,101.5097,101.3731,101.3987,103403.0
2020-01-10 15:10:00,118.74,118.76,118.48,118.53,50269.0,101.4073,101.4243,101.1852,101.2279,50269.0
2020-01-10 15:20:00,118.54,118.63,118.47,118.47,60467.0,101.2365,101.3133,101.1767,101.1767,60467.0
2020-01-10 15:30:00,118.47,118.59,118.47,118.55,81632.0,101.1767,101.2792,101.1767,101.245,81632.0
2020-01-10 15:40:00,118.56,118.65,118.43,118.48,93969.0,101.2535,101.3304,101.1425,101.1852,93969.0
2020-01-10 15:50:00,118.47,118.73,118.46,118.63,237224.0,101.1767,101.3987,101.1681,101.3133,237224.0
2020-01-13 09:30:00,118.31,118.67,118.21,118.36,207629.0,101.04,101.3475,100.9546,101.0827,207629.0
2020-01-13 09:40:00,118.36,118.57,118.21,118.56,32175.0,101.0827,101.2621,100.9546,101.2535,32175.0
2020-01-13 09:50:00,118.52,118.69,118.45,118.69,41134.0,101.2194,101.3646,101.1596,101.3646,41134.0
2020-01-13 10:00:00,118.71,118.73,118.15,118.15,56172.0,101.3816,101.3987,100.9034,100.9034,56172.0
2020-01-13 10:10:00,118.19,118.32,118.12,118.17,32301.0,100.9375,101.0486,100.8778,100.9205,32301.0
2020-01-13 10:20:00,118.17,118.34,118.1,118.1,31391.0,100.9205,101.0656,100.8607,100.8607,31391.0
2020-01-13 10:30:00,118.08,118.3,118.03,118.23,35182.0,100.8436,101.0315,100.8009,100.9717,35182.0
2020-01-13 10:40:00,118.22,118.23,117.97,118.05,28404.0,100.9632,100.9717,100.7497,100.818,28404.0
2020-01-13 10:50:00,118.04,118.23,117.98,118.14,39399.0,100.8094,100.9717,100.7582,100.8948,39399.0
2020-01-13 11:00:00,118.12,118.12,117.79,117.85,49333.0,100.8778,100.8778,100.5959,100.6472,49333.0
2020-01-13 11:10:00,117.86,117.98,117.79,117.94,49756.0,100.6557,100.7582,100.5959,100.724,49756.0
2020-01-13 11:20:00,117.94,118.14,117.92,118.0,80586.0,100.724,100.8948,100.707,100.7753,80586.0
2020-01-13 11:30:00,118.0,118.02,117.88,117.95,28006.0,100.7753,100.7924,100.6728,100.7326,28006.0
2020-01-13 11:40:00,117.95,118.02,117.87,117.88,30944.0,100.7326,100.7924,100.6643,100.6728,30944.0
2020-01-13 11:50:00,117.88,118.01,117.88,117.9,34615.0,100.6728,100.7838,100.6728,100.6899,34615.0
2020-01-13 12:00:00,117.91,118.0,117.9,117.99,19394.0,100.6984,100.7753,100.6899,100.7667,19394.0
2020-01-13 12:10:00,118.0,118.02,117.92,117.98,37004.0,100.7753,100.7924,100.707,100.7582,37004.0
2020-01-13 12:20:00,117.97,117.98,117.81,117.87,24420.0,100.7497,100.7582,100.613,100.6643,24420.0
2020-01-13 12:30:00,117.86,117.86,117.7,117.77,34726.0,100.6557,100.6557,100.5191,100.5788,34726.0
2020-01-13 12:40:00,117.75,117.78,117.4,117.4,70551.0,100.5618,100.5874,100.2629,100.2629,70551.0
2020-01-13 12:50:00,117.4,117.51,117.39,117.47,198177.0,100.2629,100.3568,100.2543,100.3226,198177.0
2020-01-13 13:00:00,117.49,117.72,117.49,117.71,20978.0,100.3397,100.5361,100.3397,100.5276,20978.0
2020-01-13 13:10:00,117.71,117.79,117.68,117.7,29852.0,100.5276,100.5959,100.502,100.5191,29852.0
2020-01-13 13:20:00,117.71,117.78,117.4,117.42,46819.0,100.5276,100.5874,100.2629,100.2799,46819.0
2020-01-13 13:30:00,117.44,117.49,117.33,117.4,30034.0,100.297,100.3397,100.2031,100.2629,30034.0
2020-01-13 13:40:00,117.4,117.41,117.16,117.2,53008.0,100.2629,100.2714,100.0579,100.0921,53008.0
2020-01-13 13:50:00,117.2,117.32,117.17,117.27,36473.0,100.0921,100.1945,100.0664,100.1518,36473.0
2020-01-13 14:00:00,117.27,117.32,117.21,117.27,29598.0,100.1518,100.1945,100.1006,100.1518,29598.0
2020-01-13 14:10:00,117.27,117.41,117.25,117.41,50695.0,100.1518,100.2714,100.1348,100.2714,50695.0
2020-01-13 14:20:00,117.4,117.57,117.39,117.46,38178.0,100.2629,100.408,100.2543,100.3141,38178.0
2020-01-13 14:30:00,117.47,117.72,117.47,117.58,123933.0,100.3226,100.5361,100.3226,100.4166,123933.0
2020-01-13 14:40:00,117.58,117.63,117.51,117.58,62199.0,100.4166,100.4593,100.3568,100.4166,62199.0
2020-01-13 14:50:00,117.59,117.68,117.59,117.62,35610.0,100.4251,100.502,100.4251,100.4507,35610.0
2020-01-13 15:00:00,117.62,117.8,117.62,117.8,45086.0,100.4507,100.6045,100.4507,100.6045,45086.0
2020-01-13 15:10:00,117.8,117.88,117.72,117.82,48241.0,100.6045,100.6728,100.5361,100.6216,48241.0
2020-01-13 15:20:00,117.82,117.87,117.8,117.83,47744.0,100.6216,100.6643,100.6045,100.6301,47744.0
2020-01-13 15:30:00,117.83,118.0,117.82,117.98,118562.0,100.6301,100.7753,100.6216,100.7582,118562.0
2020-01-13 15:40:00,117.98,118.0,117.78,117.9,73409.0,100.7582,100.7753,100.5874,100.6899,73409.0
2020-01-13 15:50:00,117.9,118.02,117.76,117.99,206738.0,100.6899,100.7924,100.5703,100.7667,206738.0
2020-01-14 09:30:00,117.38,117.67,117.14,117.36,117014.0,100.2458,100.4934,100.0408,100.2287,117014.0
2020-01-14 09:40:00,117.4,117.47,117.22,117.38,95405.0,100.2629,100.3226,100.1091,100.2458,95405.0
2020-01-14 09:50:00,117.4,117.41,117.16,117.17,62643.0,100.2629,100.2714,100.0579,100.0664,62643.0
2020-01-14 10:00:00,117.17,117.3,117.14,117.28,65894.0,100.0664,100.1775,100.0408,100.1604,65894.0
2020-01-14 10:10:00,117.29,117.32,117.19,117.22,60558.0,100.1689,100.1945,100.0835,100.1091,60558.0
2020-01-14 10:20:00,117.21,117.29,117.14,117.29,43079.0,100.1006,100.1689,100.0408,100.1689,43079.0
2020-01-14 10:30:00,117.29,117.34,116.97,116.98,85563.0,100.1689,100.2116,99.8956,99.9042,85563.0
2020-01-14 10:40:00,116.97,117.01,116.72,116.73,56851.0,99.8956,99.9298,99.6821,99.6907,56851.0
2020-01-14 10:50:00,116.74,116.78,116.63,116.73,227082.0,99.6992,99.7334,99.6053,99.6907,227082.0
2020-01-14 11:00:00,116.72,116.75,116.4,116.42,102502.0,99.6821,99.7077,99.4088,99.4259,102502.0
2020-01-14 11:10:00,116.42,116.55,116.21,116.29,83263.0,99.4259,99.5369,99.2466,99.3149,83263.0
2020-01-14 11:20:00,116.29,116.44,116.21,116.32,91410.0,99.3149,99.443,99.2466,99.3405,91410.0
2020-01-14 11:30:00,116.33,116.35,116.16,116.17,91499.0,99.349,99.3661,99.2039,99.2124,91499.0
2020-01-14 11:40:00,116.17,116.38,116.16,116.38,197735.0,99.2124,99.3918,99.2039,99.3918,197735.0
2020-01-14 11:50:00,116.38,116.73,116.37,116.57,78704.0,99.3918,99.6907,99.3832,99.554,78704.0
2020-01-14 12:00:00,116.58,116.61,116.49,116.53,31589.0,99.5626,99.5882,99.4857,99.5199,31589.0
2020-01-14 12:10:00,116.53,116.62,116.49,116.57,21045.0,99.5199,99.5967,99.4857,99.554,21045.0
2020-01-14 12:20:00,116.58,116.81,116.57,116.74,36341.0,99.5626,99.759,99.554,99.6992,36341.0
2020-01-14 12:30:00,116.75,116.93,116.75,116.85,35233.0,99.7077,99.8615,99.7077,99.7931,35233.0
2020-01-14 12:40:00,116.85,116.92,116.79,116.89,44823.0,99.7931,99.8529,99.7419,99.8273,44823.0
2020-01-14 12:50:00,116.88,116.96,116.77,116.78,50134.0,99.8188,99.8871,99.7248,99.7334,50134.0
2020-01-14 13:00:00,116.78,116.98,116.77,116.94,29889.0,99.7334,99.9042,99.7248,99.87,29889.0
2020-01-14 13:10:00,116.95,116.98,116.88,116.94,24592.0,99.8785,99.9042,99.8188,99.87,24592.0
2020-01-14 13:20:00,116.94,117.06,116.94,117.02,24180.0,99.87,99.9725,99.87,99.9383,24180.0
2020-01-14 13:30:00,117.03,117.06,116.63,116.98,47908.0,99.9469,99.9725,99.6053,99.9042,47908.0
2020-01-14 13:40:00,117.03,117.03,116.85,116.99,24536.0,99.9469,99.9469,99.7931,99.9127,24536.0
2020-01-14 13:50:00,116.99,117.13,116.93,117.06,22461.0,99.9127,100.0323,99.8615,99.9725,22461.0
2020-01-14 14:00:00,117.06,117.08,116.85,116.87,29476.0,99.9725,99.9896,99.7931,99.8102,29476.0
2020-01-14 14:10:00,116.88,116.91,116.67,116.84,49089.0,99.8188,99.8444,99.6394,99.7846,49089.0
2020-01-14 14:20:00,116.82,116.94,116.82,116.92,46103.0,99.7675,99.87,99.7675,99.8529,46103.0
2020-01-14 14:30:00,116.91,116.92,116.82,116.83,70212.0,99.8444,99.8529,99.7675,99.7761,70212.0
2020-01-14 14:40:00,116.84,116.98,116.84,116.92,35489.0,99.7846,99.9042,99.7846,99.8529,35489.0
2020-01-14 14:50:00,116.9,116.96,116.81,116.82,29353.0,99.8358,99.8871,99.759,99.7675,29353.0
2020-01-14 15:00:00,116.83,116.94,116.82,116.85,38235.0,99.7761,99.87,99.7675,99.7931,38235.0
2020-01-14 15:10:00,116.84,116.89,116.71,116.76,42301.0,99.7846,99.8273,99.6736,99.7163,42301.0
2020-01-14 15:20:00,116.76,116.86,116.61,116.66,41964.0,99.7163,99.8017,99.5882,99.6309,41964.0
2020-01-14 15:30:00,116.66,116.83,116.63,116.83,132765.0,99.6309,99.7761,99.6053,99.7761,132765.0
2020-01-14 15:40:00,116.83,116.95,116.79,116.89,142353.0,99.7761,99.8785,99.7419,99.8273,142353.0
2020-01-14 15:50:00,116.88,117.05,116.81,117.02,296089.0,99.8188,99.9639,99.759,99.9383,296089.0
2020-01-15 09:30:00,117.17,118.41,117.17,118.06,186999.0,100.0664,101.1254,100.0664,100.8265,186999.0
2020-01-15 09:40:00,118.06,118.29,117.75,117.79,77295.0,100.8265,101.0229,100.5618,100.5959,77295.0
2020-01-15 09:50:00,117.76,117.78,117.37,117.61,54304.0,100.5703,100.5874,100.2372,100.4422,54304.0
2020-01-15 10:00:00,117.59,117.7,117.46,117.6,35907.0,100.4251,100.5191,100.3141,100.4337,35907.0
2020-01-15 10:10:00,117.61,117.64,117.48,117.57,34156.0,100.4422,100.4678,100.3312,100.408,34156.0
2020-01-15 10:20:00,117.56,117.68,117.5,117.52,28523.0,100.3995,100.502,100.3483,100.3653,28523.0
2020-01-15 10:30:00,117.53,117.77,117.51,117.73,25922.0,100.3739,100.5788,100.3568,100.5447,25922.0
2020-01-15 10:40:00,117.72,117.87,117.69,117.86,35919.0,100.5361,100.6643,100.5105,100.6557,35919.0
2020-01-15 10:50:00,117.86,117.89,117.5,117.54,30949.0,100.6557,100.6813,100.3483,100.3824,30949.0
2020-01-15 11:00:00,117.56,117.79,117.55,117.66,36659.0,100.3995,100.5959,100.391,100.4849,36659.0
2020-01-15 11:10:00,117.66,117.71,117.54,117.62,30534.0,100.4849,100.5276,100.3824,100.4507,30534.0
2020-01-15 11:20:00,117.61,117.74,117.57,117.66,74722.0,100.4422,100.5532,100.408,100.4849,74722.0
2020-01-15 11:30:00,117.66,117.84,117.61,117.77,33743.0,100.4849,100.6386,100.4422,100.5788,33743.0
2020-01-15 11:40:00,117.78,117.78,117.62,117.69,36850.0,100.5874,100.5874,100.4507,100.5105,36850.0
2020-01-15 11:50:00,117.69,117.77,117.52,117.56,27443.0,100.5105,100.5788,100.3653,100.3995,27443.0
2020-01-15 12:00:00,117.56,117.67,117.55,117.61,26880.0,100.3995,100.4934,100.391,100.4422,26880.0
2020-01-15 12:10:00,117.61,117.66,117.54,117.56,22532.0,100.4422,100.4849,100.3824,100.3995,22532.0
2020-01-15 12:20:00,117.57,117.57,117.47,117.48,25922.0,100.408,100.408,100.3226,100.3312,25922.0
2020-01-15 12:30:00,117.48,117.54,117.42,117.52,47348.0,100.3312,100.3824,100.2799,100.3653,47348.0
2020-01-15 12:40:00,117.52,117.54,117.43,117.43,23326.0,100.3653,100.3824,100.2885,100.2885,23326.0
2020-01-15 12:50:00,117.42,117.44,117.26,117.28,33127.0,100.2799,100.297,100.1433,100.1604,33127.0
2020-01-15 13:00:00,117.31,117.38,117.26,117.3,21765.0,100.186,100.2458,100.1433,100.1775,21765.0
2020-01-15 13:10:00,117.29,117.4,117.26,117.35,17920.0,100.1689,100.2629,100.1433,100.2202,17920.0
2020-01-15 13:20:00,117.37,117.37,117.23,117.27,27327.0,100.2372,100.2372,100.1177,100.1518,27327.0
2020-01-15 13:30:00,117.27,117.37,117.2,117.35,29836.0,100.1518,100.2372,100.0921,100.2202,29836.0
2020-01-15 13:40:00,117.35,117.36,117.24,117.32,25474.0,100.2202,100.2287,100.1262,100.1945,25474.0
2020-01-15 13:50:00,117.31,117.31,117.17,117.22,24456.0,100.186,100.186,100.0664,100.1091,24456.0
2020-01-15 14:00:00,117.23,117.33,117.21,117.27,37681.0,100.1177,100.2031,100.1006,100.1518,37681.0
2020-01-15 14:10:00,117.29,117.44,117.27,117.44,30678.0,100.1689,100.297,100.1518,100.297,30678.0
2020-01-15 14:20:00,117.43,117.52,117.41,117.5,31071.0,100.2885,100.3653,100.2714,100.3483,31071.0
2020-01-15 14:30:00,117.51,117.55,117.33,117.33,27882.0,100.3568,100.391,100.2031,100.2031,27882.0
2020-01-15 14:40:00,117.33,117.37,117.25,117.28,38104.0,100.2031,100.2372,100.1348,100.1604,38104.0
2020-01-15 14:50:00,117.29,117.33,117.19,117.24,49971.0,100.1689,100.2031,100.0835,100.1262,49971.0
2020-01-15 15:00:00,117.22,117.22,117.04,117.05,51196.0,100.1091,100.1091,99.9554,99.9639,51196.0
2020-01-15 15:10:00,117.04,117.11,116.98,117.03,64504.0,99.9554,100.0152,99.9042,99.9469,64504.0
2020-01-15 15:20:00,117.02,117.05,116.99,117.05,56872.0,99.9383,99.9639,99.9127,99.9639,56872.0
2020-01-15 15:30:00,117.06,117.08,116.95,117.05,104140.0,99.9725,99.9896,99.8785,99.9639,104140.0
2020-01-15 15:40:00,117.04,117.11,117.01,117.07,91357.0,99.9554,100.0152,99.9298,99.981,91357.0
2020-01-15 15:50:00,117.07,117.34,117.06,117.33,294141.0,99.981,100.2116,99.9725,100.2031,294141.0
2020-01-16 09:30:00,118.12,118.52,117.78,118.47,157625.0,100.8778,101.2194,100.5874,101.1767,157625.0
2020-01-16 09:40:00,118.48,118.68,118.14,118.29,83279.0,101.1852,101.356,100.8948,101.0229,83279.0
2020-01-16 09:50:00,118.29,118.6,118.15,118.6,57334.0,101.0229,101.2877,100.9034,101.2877,57334.0
2020-01-16 10:00:00,118.57,118.65,118.37,118.61,71785.0,101.2621,101.3304,101.0913,101.2962,71785.0
2020-01-16 10:10:00,118.61,118.63,118.33,118.34,45049.0,101.2962,101.3133,101.0571,101.0656,45049.0
2020-01-16 10:20:00,118.34,118.43,118.14,118.32,134051.0,101.0656,101.1425,100.8948,101.0486,134051.0
2020-01-16 10:30:00,118.35,118.65,118.27,118.49,85944.0,101.0742,101.3304,101.0059,101.1937,85944.0
2020-01-16 10:40:00,118.5,118.8,118.47,118.8,80116.0,101.2023,101.4585,101.1767,101.4585,80116.0
2020-01-16 10:50:00,118.79,118.99,118.6,118.98,136380.0,101.45,101.6208,101.2877,101.6122,136380.0
2020-01-16 11:00:00,118.97,119.25,118.97,119.25,142983.0,101.6037,101.8428,101.6037,101.8428,142983.0
2020-01-16 11:10:00,119.24,119.3,118.86,118.9,136428.0,101.8343,101.8855,101.5097,101.5439,136428.0
2020-01-16 11:20:00,118.87,119.0,118.78,118.86,56778.0,101.5183,101.6293,101.4414,101.5097,56778.0
2020-01-16 11:30:00,118.86,118.87,118.75,118.83,27618.0,101.5097,101.5183,101.4158,101.4841,27618.0
2020-01-16 11:40:00,118.83,118.93,118.75,118.75,49575.0,101.4841,101.5695,101.4158,101.4158,49575.0
2020-01-16 11:50:00,118.75,118.88,118.75,118.8,18436.0,101.4158,101.5268,101.4158,101.4585,18436.0
2020-01-16 12:00:00,118.81,118.81,118.61,118.65,37428.0,101.467,101.467,101.2962,101.3304,37428.0
2020-01-16 12:10:00,118.65,118.7,118.5,118.53,31742.0,101.3304,101.3731,101.2023,101.2279,31742.0
2020-01-16 12:20:00,118.52,118.64,118.51,118.63,27023.0,101.2194,101.3219,101.2108,101.3133,27023.0
2020-01-16 12:30:00,118.63,118.7,118.57,118.63,40787.0,101.3133,101.3731,101.2621,101.3133,40787.0
2020-01-16 12:40:00,118.64,118.73,118.61,118.65,30227.0,101.3219,101.3987,101.2962,101.3304,30227.0
2020-01-16 12:50:00,118.65,118.7,118.56,118.59,33074.0,101.3304,101.3731,101.2535,101.2792,33074.0
2020-01-16 13:00:00,118.6,118.73,118.6,118.65,29318.0,101.2877,101.3987,101.2877,101.3304,29318.0
2020-01-16 13:10:00,118.64,118.7,118.58,118.67,27792.0,101.3219,101.3731,101.2706,101.3475,27792.0
2020-01-16 13:20:00,118.68,118.74,118.59,118.59,36946.0,101.356,101.4073,101.2792,101.2792,36946.0
2020-01-16 13:30:00,118.59,118.73,118.59,118.65,27333.0,101.2792,101.3987,101.2792,101.3304,27333.0
2020-01-16 13:40:00,118.65,118.71,118.6,118.69,29963.0,101.3304,101.3816,101.2877,101.3646,29963.0
2020-01-16 13:50:00,118.69,118.75,118.68,118.74,25303.0,101.3646,101.4158,101.356,101.4073,25303.0
2020-01-16 14:00:00,118.73,118.79,118.71,118.75,49088.0,101.3987,101.45,101.3816,101.4158,49088.0
2020-01-16 14:10:00,118.74,118.75,118.51,118.57,33822.0,101.4073,101.4158,101.2108,101.2621,33822.0
2020-01-16 14:20:00,118.57,118.62,118.54,118.57,25453.0,101.2621,101.3048,101.2365,101.2621,25453.0
2020-01-16 14:30:00,118.57,118.6,118.49,118.53,31345.0,101.2621,101.2877,101.1937,101.2279,31345.0
2020-01-16 14:40:00,118.52,118.54,118.46,118.47,32774.0,101.2194,101.2365,101.1681,101.1767,32774.0
2020-01-16 14:50:00,118.46,118.53,118.43,118.46,37284.0,101.1681,101.2279,101.1425,101.1681,37284.0
2020-01-16 15:00:00,118.46,118.59,118.44,118.57,64054.0,101.1681,101.2792,101.151,101.2621,64054.0
2020-01-16 15:10:00,118.56,118.67,118.53,118.6,61103.0,101.2535,101.3475,101.2279,101.2877,61103.0
2020-01-16 15:20:00,118.6,118.63,118.59,118.62,25863.0,101.2877,101.3133,101.2792,101.3048,25863.0
2020-01-16 15:30:00,118.61,118.74,118.6,118.65,65754.0,101.2962,101.4073,101.2877,101.3304,65754.0
2020-01-16 15:40:00,118.66,118.8,118.64,118.78,82865.0,101.3389,101.4585,101.3219,101.4414,82865.0
2020-01-16 15:50:00,118.8,119.0,118.74,118.83,218869.0,101.4585,101.6293,101.4073,101.4841,218869.0
2020-01-17 09:30:00,118.95,119.53,118.75,119.51,714524.0,101.5866,102.0819,101.4158,102.0649,714524.0
2020-01-17 09:40:00,119.55,119.84,119.45,119.75,145893.0,102.099,102.3467,102.0136,102.2698,145893.0
2020-01-17 09:50:00,119.73,119.84,119.54,119.78,98028.0,102.2527,102.3467,102.0905,102.2954,98028.0
2020-01-17 10:00:00,119.76,119.84,119.59,119.73,55809.0,102.2784,102.3467,102.1332,102.2527,55809.0
2020-01-17 10:10:00,119.73,119.74,119.44,119.65,62138.0,102.2527,102.2613,102.0051,102.1844,62138.0
2020-01-17 10:20:00,119.62,119.74,119.58,119.71,45394.0,102.1588,102.2613,102.1246,102.2357,45394.0
2020-01-17 10:30:00,119.71,119.83,119.66,119.69,49113.0,102.2357,102.3381,102.193,102.2186,49113.0
2020-01-17 10:40:00,119.69,119.73,119.52,119.53,53332.0,102.2186,102.2527,102.0734,102.0819,53332.0
2020-01-17 10:50:00,119.53,119.53,119.26,119.28,62005.0,102.0819,102.0819,101.8514,101.8684,62005.0
2020-01-17 11:00:00,119.28,119.43,119.27,119.4,64685.0,101.8684,101.9965,101.8599,101.9709,64685.0
2020-01-17 11:10:00,119.4,119.42,119.29,119.32,49105.0,101.9709,101.988,101.877,101.9026,49105.0
2020-01-17 11:20:00,119.34,119.34,119.22,119.28,44863.0,101.9197,101.9197,101.8172,101.8684,44863.0
2020-01-17 11:30:00,119.27,119.51,119.26,119.5,92310.0,101.8599,102.0649,101.8514,102.0563,92310.0
2020-01-17 11:40:00,119.5,119.54,119.35,119.41,39072.0,102.0563,102.0905,101.9282,101.9795,39072.0
2020-01-17 11:50:00,119.4,119.48,119.37,119.42,53756.0,101.9709,102.0392,101.9453,101.988,53756.0
2020-01-17 12:00:00,119.43,119.46,119.35,119.4,26748.0,101.9965,102.0222,101.9282,101.9709,26748.0
2020-01-17 12:10:00,119.38,119.47,119.34,119.44,44270.0,101.9538,102.0307,101.9197,102.0051,44270.0
2020-01-17 12:20:00,119.46,119.77,119.44,119.67,103592.0,102.0222,102.2869,102.0051,102.2015,103592.0
2020-01-17 12:30:00,119.67,119.67,119.41,119.48,35017.0,102.2015,102.2015,101.9795,102.0392,35017.0
2020-01-17 12:40:00,119.47,119.6,119.45,119.45,42002.0,102.0307,102.1417,102.0136,102.0136,42002.0
2020-01-17 12:50:00,119.45,119.45,119.27,119.27,21757.0,102.0136,102.0136,101.8599,101.8599,21757.0
2020-01-17 13:00:00,119.29,119.4,119.29,119.36,28343.0,101.877,101.9709,101.877,101.9368,28343.0
2020-01-17 13:10:00,119.37,119.37,119.27,119.32,28013.0,101.9453,101.9453,101.8599,101.9026,28013.0
2020-01-17 13:20:00,119.33,119.34,119.22,119.31,27180.0,101.9111,101.9197,101.8172,101.8941,27180.0
2020-01-17 13:30:00,119.31,119.34,119.24,119.25,34466.0,101.8941,101.9197,101.8343,101.8428,34466.0
2020-01-17 13:40:00,119.26,119.31,119.23,119.29,23159.0,101.8514,101.8941,101.8257,101.877,23159.0
2020-01-17 13:50:00,119.3,119.34,119.23,119.26,33122.0,101.8855,101.9197,101.8257,101.8514,33122.0
2020-01-17 14:00:00,119.26,119.31,119.24,119.29,46491.0,101.8514,101.8941,101.8343,101.877,46491.0
2020-01-17 14:10:00,119.3,119.44,119.24,119.29,91519.0,101.8855,102.0051,101.8343,101.877,91519.0
2020-01-17 14:20:00,119.28,119.28,119.07,119.1,46471.0,101.8684,101.8684,101.6891,101.7147,46471.0
2020-01-17 14:30:00,119.11,119.14,118.97,119.04,45039.0,101.7232,101.7489,101.6037,101.6635,45039.0
2020-01-17 14:40:00,119.06,119.11,118.93,118.94,52276.0,101.6805,101.7232,101.5695,101.5781,52276.0
2020-01-17 14:50:00,118.95,119.01,118.9,118.98,28035.0,101.5866,101.6378,101.5439,101.6122,28035.0
2020-01-17 15:00:00,119.0,119.06,118.97,119.02,56121.0,101.6293,101.6805,101.6037,101.6464,56121.0
2020-01-17 15:10:00,119.01,119.02,118.93,118.98,49415.0,101.6378,101.6464,101.5695,101.6122,49415.0
2020-01-17 15:20:00,119.0,119.02,118.93,118.98,49163.0,101.6293,101.6464,101.5695,101.6122,49163.0
2020-01-17 15:30:00,118.96,119.1,118.96,118.98,73365.0,101.5951,101.7147,101.5951,101.6122,73365.0
2020-01-17 15:40:00,118.98,119.01,118.56,118.96,156894.0,101.6122,101.6378,101.2535,101.5951,156894.0
2020-01-17 15:50:00,118.95,119.01,118.84,119.0,397470.0,101.5866,101.6378,101.4927,101.6293,397470.0
2020-01-21 09:30:00,119.0,119.82,118.81,119.76,295777.0,101.6293,102.3296,101.467,102.2784,295777.0
2020-01-21 09:40:00,119.75,119.89,119.48,119.78,130008.0,102.2698,102.3894,102.0392,102.2954,130008.0
2020-01-21 09:50:00,119.77,119.9,119.4,119.41,124148.0,102.2869,102.3979,101.9709,101.9795,124148.0
2020-01-21 10:00:00,119.41,119.7,118.97,119.56,111129.0,101.9795,102.2271,101.6037,102.1076,111129.0
2020-01-21 10:10:00,119.59,119.78,119.44,119.53,98819.0,102.1332,102.2954,102.0051,102.0819,98819.0
2020-01-21 10:20:00,119.56,119.87,119.54,119.85,70360.0,102.1076,102.3723,102.0905,102.3552,70360.0
2020-01-21 10:30:00,119.87,119.9,119.74,119.79,66325.0,102.3723,102.3979,102.2613,102.304,66325.0
2020-01-21 10:40:00,119.78,119.83,119.65,119.79,45003.0,102.2954,102.3381,102.1844,102.304,45003.0
2020-01-21 10:50:00,119.77,119.89,119.68,119.76,69850.0,102.2869,102.3894,102.21,102.2784,69850.0
2020-01-21 11:00:00,119.76,119.97,119.75,119.96,57605.0,102.2784,102.4577,102.2698,102.4492,57605.0
2020-01-21 11:10:00,119.96,120.29,119.96,120.29,153135.0,102.4492,102.731,102.4492,102.731,153135.0
2020-01-21 11:20:00,120.29,120.42,120.19,120.42,84088.0,102.731,102.842,102.6456,102.842,84088.0
2020-01-21 11:30:00,120.43,120.49,120.27,120.33,35545.0,102.8506,102.9018,102.7139,102.7652,35545.0
2020-01-21 11:40:00,120.33,120.39,120.24,120.27,52397.0,102.7652,102.8164,102.6883,102.7139,52397.0
2020-01-21 11:50:00,120.28,120.38,120.19,120.23,47350.0,102.7225,102.8079,102.6456,102.6798,47350.0
2020-01-21 12:00:00,120.23,120.33,120.12,120.32,64622.0,102.6798,102.7652,102.5858,102.7566,64622.0
2020-01-21 12:10:00,120.32,120.37,120.2,120.26,68700.0,102.7566,102.7993,102.6541,102.7054,68700.0
2020-01-21 12:20:00,120.26,120.34,120.21,120.32,47864.0,102.7054,102.7737,102.6627,102.7566,47864.0
2020-01-21 12:30:00,120.31,120.32,120.17,120.28,56253.0,102.7481,102.7566,102.6285,102.7225,56253.0
2020-01-21 12:40:00,120.28,120.29,120.12,120.13,43178.0,102.7225,102.731,102.5858,102.5944,43178.0
2020-01-21 12:50:00,120.12,120.19,120.0,120.17,38312.0,102.5858,102.6456,102.4833,102.6285,38312.0
2020-01-21 13:00:00,120.18,120.36,120.17,120.29,30150.0,102.6371,102.7908,102.6285,102.731,30150.0
2020-01-21 13:10:00,120.3,120.4,120.18,120.22,51052.0,102.7395,102.8249,102.6371,102.6712,51052.0
2020-01-21 13:20:00,120.2,120.2,120.05,120.14,41173.0,102.6541,102.6541,102.526,102.6029,41173.0
2020-01-21 13:30:00,120.13,120.2,120.03,120.11,48605.0,102.5944,102.6541,102.509,102.5773,48605.0
2020-01-21 13:40:00,120.12,120.14,120.05,120.1,42088.0,102.5858,102.6029,102.526,102.5687,42088.0
2020-01-21 13:50:00,120.11,120.18,120.05,120.11,52571.0,102.5773,102.6371,102.526,102.5773,52571.0
2020-01-21 14:00:00,120.12,120.2,120.0,120.19,43708.0,102.5858,102.6541,102.4833,102.6456,43708.0
2020-01-21 14:10:00,120.2,120.36,120.19,120.31,49379.0,102.6541,102.7908,102.6456,102.7481,49379.0
2020-01-21 14:20:00,120.31,120.36,120.21,120.31,69846.0,102.7481,102.7908,102.6627,102.7481,69846.0
2020-01-21 14:30:00,120.32,120.43,120.29,120.4,56190.0,102.7566,102.8506,102.731,102.8249,56190.0
2020-01-21 14:40:00,120.4,120.47,120.34,120.35,63797.0,102.8249,102.8847,102.7737,102.7822,63797.0
2020-01-21 14:50:00,120.33,120.41,120.25,120.34,72875.0,102.7652,102.8335,102.6968,102.7737,72875.0
2020-01-21 15:00:00,120.35,120.44,120.34,120.41,54819.0,102.7822,102.8591,102.7737,102.8335,54819.0
2020-01-21 15:10:00,120.4,120.51,120.39,120.47,49495.0,102.8249,102.9189,102.8164,102.8847,49495.0
2020-01-21 15:20:00,120.49,120.49,120.38,120.4,53624.0,102.9018,102.9018,102.8079,102.8249,53624.0
2020-01-21 15:30:00,120.4,120.48,120.22,120.29,100853.0,102.8249,102.8933,102.6712,102.731,100853.0
2020-01-21 15:40:00,120.28,120.31,120.1,120.1,105272.0,102.7225,102.7481,102.5687,102.5687,105272.0
2020-01-21 15:50:00,120.09,120.32,120.03,120.31,325269.0,102.5602,102.7566,102.509,102.7481,325269.0
2020-01-22 09:30:00,121.59,122.15,121.3,121.68,207649.0,103.8412,104.3195,103.5936,103.9181,207649.0
2020-01-22 09:40:00,121.66,121.68,121.32,121.45,47420.0,103.901,103.9181,103.6106,103.7217,47420.0
2020-01-22 09:50:00,121.47,121.48,120.96,120.99,60891.0,103.7388,103.7473,103.3032,103.3288,60891.0
2020-01-22 10:00:00,121.0,121.13,120.8,120.86,52893.0,103.3374,103.4484,103.1666,103.2178,52893.0
2020-01-22 10:10:00,120.82,121.26,120.76,121.24,46298.0,103.1836,103.5594,103.1324,103.5423,46298.0
2020-01-22 10:20:00,121.24,121.53,121.23,121.29,79823.0,103.5423,103.79,103.5338,103.585,79823.0
2020-01-22 10:30:00,121.3,121.36,120.86,120.94,74688.0,103.5936,103.6448,103.2178,103.2861,74688.0
2020-01-22 10:40:00,120.95,120.95,120.67,120.72,77789.0,103.2947,103.2947,103.0555,103.0982,77789.0
2020-01-22 10:50:00,120.72,120.75,120.47,120.47,50398.0,103.0982,103.1239,102.8847,102.8847,50398.0
2020-01-22 11:00:00,120.47,120.53,120.36,120.46,63530.0,102.8847,102.936,102.7908,102.8762,63530.0
2020-01-22 11:10:00,120.48,120.72,120.44,120.64,36019.0,102.8933,103.0982,102.8591,103.0299,36019.0
2020-01-22 11:20:00,120.62,120.66,120.4,120.51,33452.0,103.0128,103.047,102.8249,102.9189,33452.0
2020-01-22 11:30:00,120.51,120.58,120.39,120.51,41423.0,102.9189,102.9787,102.8164,102.9189,41423.0
2020-01-22 11:40:00,120.49,120.6,120.44,120.59,26163.0,102.9018,102.9957,102.8591,102.9872,26163.0
2020-01-22 11:50:00,120.6,120.98,120.57,120.91,82626.0,102.9957,103.3203,102.9701,103.2605,82626.0
2020-01-22 12:00:00,120.93,120.99,120.78,120.92,70517.0,103.2776,103.3288,103.1495,103.269,70517.0
2020-01-22 12:10:00,120.93,121.04,120.8,120.8,46416.0,103.2776,103.3715,103.1666,103.1666,46416.0
2020-01-22 12:20:00,120.79,121.0,120.76,120.99,32736.0,103.158,103.3374,103.1324,103.3288,32736.0
2020-01-22 12:30:00,120.98,121.0,120.87,120.88,33424.0,103.3203,103.3374,103.2263,103.2349,33424.0
2020-01-22 12:40:00,120.88,121.1,120.86,121.06,28274.0,103.2349,103.4228,103.2178,103.3886,28274.0
2020-01-22 12:50:00,121.06,121.08,121.01,121.05,28119.0,103.3886,103.4057,103.3459,103.3801,28119.0
2020-01-22 13:00:00,121.06,121.07,120.98,121.03,31937.0,103.3886,103.3971,103.3203,103.363,31937.0
2020-01-22 13:10:00,121.02,121.24,121.0,121.2,34299.0,103.3544,103.5423,103.3374,103.5082,34299.0
2020-01-22 13:20:00,121.22,121.27,121.17,121.21,20196.0,103.5252,103.5679,103.4825,103.5167,20196.0
2020-01-22 13:30:00,121.21,121.31,121.19,121.29,18263.0,103.5167,103.6021,103.4996,103.585,18263.0
2020-01-22 13:40:00,121.31,121.45,121.3,121.44,22811.0,103.6021,103.7217,103.5936,103.7131,22811.0
2020-01-22 13:50:00,121.42,121.48,121.32,121.41,36587.0,103.6961,103.7473,103.6106,103.6875,36587.0
2020-01-22 14:00:00,121.42,121.43,121.29,121.34,28474.0,103.6961,103.7046,103.585,103.6277,28474.0
2020-01-22 14:10:00,121.35,121.39,121.29,121.3,34095.0,103.6363,103.6704,103.585,103.5936,34095.0
2020-01-22 14:20:00,121.3,121.38,121.27,121.33,32238.0,103.5936,103.6619,103.5679,103.6192,32238.0
2020-01-22 14:30:00,121.34,121.42,121.31,121.41,44337.0,103.6277,103.6961,103.6021,103.6875,44337.0
2020-01-22 14:40:00,121.4,121.4,121.3,121.36,25261.0,103.679,103.679,103.5936,103.6448,25261.0
2020-01-22 14:50:00,121.36,121.37,121.28,121.3,20803.0,103.6448,103.6533,103.5765,103.5936,20803.0
2020-01-22 15:00:00,121.31,121.37,121.18,121.25,46825.0,103.6021,103.6533,103.4911,103.5509,46825.0
2020-01-22 15:10:00,121.26,121.32,121.23,121.32,52212.0,103.5594,103.6106,103.5338,103.6106,52212.0
2020-01-22 15:20:00,121.31,121.32,121.18,121.19,65380.0,103.6021,103.6106,103.4911,103.4996,65380.0
2020-01-22 15:30:00,121.18,121.27,121.18,121.25,58673.0,103.4911,103.5679,103.4911,103.5509,58673.0
2020-01-22 15:40:00,121.24,121.29,121.13,121.24,91141.0,103.5423,103.585,103.4484,103.5423,91141.0
2020-01-22 15:50:00,121.26,121.36,121.09,121.09,291498.0,103.5594,103.6448,103.4142,103.4142,291498.0
2020-01-23 09:30:00,120.9,121.29,120.44,120.62,129511.0,103.252,103.585,102.8591,103.0128,129511.0
2020-01-23 09:40:00,120.62,120.84,120.3,120.31,52598.0,103.0128,103.2007,102.7395,102.7481,52598.0
2020-01-23 09:50:00,120.31,120.87,120.3,120.78,66621.0,102.7481,103.2263,102.7395,103.1495,66621.0
2020-01-23 10:00:00,120.79,120.79,120.3,120.39,83846.0,103.158,103.158,102.7395,102.8164,83846.0
2020-01-23 10:10:00,120.39,120.6,120.39,120.51,47373.0,102.8164,102.9957,102.8164,102.9189,47373.0
2020-01-23 10:20:00,120.5,120.74,120.5,120.67,39866.0,102.9103,103.1153,102.9103,103.0555,39866.0
2020-01-23 10:30:00,120.68,120.72,120.4,120.44,71345.0,103.0641,103.0982,102.8249,102.8591,71345.0
2020-01-23 10:40:00,120.43,120.5,120.23,120.24,41235.0,102.8506,102.9103,102.6798,102.6883,41235.0
2020-01-23 10:50:00,120.25,120.45,120.21,120.4,90964.0,102.6968,102.8676,102.6627,102.8249,90964.0
2020-01-23 11:00:00,120.38,120.49,120.04,120.04,93459.0,102.8079,102.9018,102.5175,102.5175,93459.0
2020-01-23 11:10:00,120.06,120.12,119.95,120.03,51206.0,102.5346,102.5858,102.4406,102.509,51206.0
2020-01-23 11:20:00,120.02,120.11,119.64,119.77,64102.0,102.5004,102.5773,102.1759,102.2869,64102.0
2020-01-23 11:30:00,119.75,120.09,119.72,120.05,36448.0,102.2698,102.5602,102.2442,102.526,36448.0
2020-01-23 11:40:00,120.05,120.06,119.93,119.98,33979.0,102.526,102.5346,102.4235,102.4663,33979.0
2020-01-23 11:50:00,120.0,120.27,119.95,120.24,31102.0,102.4833,102.7139,102.4406,102.6883,31102.0
2020-01-23 12:00:00,120.26,120.34,120.11,120.23,19267.0,102.7054,102.7737,102.5773,102.6798,19267.0
2020-01-23 12:10:00,120.23,120.36,120.19,120.31,20373.0,102.6798,102.7908,102.6456,102.7481,20373.0
2020-01-23 12:20:00,120.31,120.56,120.31,120.51,48232.0,102.7481,102.9616,102.7481,102.9189,48232.0
2020-01-23 12:30:00,120.52,120.55,120.33,120.34,30056.0,102.9274,102.953,102.7652,102.7737,30056.0
2020-01-23 12:40:00,120.33,120.39,120.25,120.27,17817.0,102.7652,102.8164,102.6968,102.7139,17817.0
2020-01-23 12:50:00,120.29,120.35,120.21,120.27,24184.0,102.731,102.7822,102.6627,102.7139,24184.0
2020-01-23 13:00:00,120.28,120.28,120.11,120.14,25543.0,102.7225,102.7225,102.5773,102.6029,25543.0
2020-01-23 13:10:00,120.13,120.25,120.08,120.24,19579.0,102.5944,102.6968,102.5517,102.6883,19579.0
2020-01-23 13:20:00,120.24,120.4,120.24,120.33,34020.0,102.6883,102.8249,102.6883,102.7652,34020.0
2020-01-23 13:30:00,120.34,120.42,120.33,120.42,18841.0,102.7737,102.842,102.7652,102.842,18841.0
2020-01-23 13:40:00,120.41,120.64,120.41,120.64,31959.0,102.8335,103.0299,102.8335,103.0299,31959.0
2020-01-23 13:50:00,120.63,120.69,120.53,120.58,32956.0,103.0214,103.0726,102.936,102.9787,32956.0
2020-01-23 14:00:00,120.57,120.59,120.49,120.56,35083.0,102.9701,102.9872,102.9018,102.9616,35083.0
2020-01-23 14:10:00,120.56,120.65,120.52,120.61,49205.0,102.9616,103.0384,102.9274,103.0043,49205.0
2020-01-23 14:20:00,120.62,120.65,120.52,120.55,32212.0,103.0128,103.0384,102.9274,102.953,32212.0
2020-01-23 14:30:00,120.55,120.63,120.43,120.43,36960.0,102.953,103.0214,102.8506,102.8506,36960.0
2020-01-23 14:40:00,120.43,120.44,120.21,120.27,33871.0,102.8506,102.8591,102.6627,102.7139,33871.0
2020-01-23 14:50:00,120.27,120.43,120.22,120.38,36883.0,102.7139,102.8506,102.6712,102.8079,36883.0
2020-01-23 15:00:00,120.4,120.42,120.33,120.37,42767.0,102.8249,102.842,102.7652,102.7993,42767.0
2020-01-23 15:10:00,120.37,120.42,120.34,120.4,84127.0,102.7993,102.842,102.7737,102.8249,84127.0
2020-01-23 15:20:00,120.42,120.5,120.35,120.48,42972.0,102.842,102.9103,102.7822,102.8933,42972.0
2020-01-23 15:30:00,120.46,120.55,120.43,120.52,71814.0,102.8762,102.953,102.8506,102.9274,71814.0
2020-01-23 15:40:00,120.52,120.79,120.47,120.75,66620.0,102.9274,103.158,102.8847,103.1239,66620.0
2020-01-23 15:50:00,120.75,121.02,120.64,120.95,291855.0,103.1239,103.3544,103.0299,103.2947,291855.0
2020-01-24 09:30:00,120.89,121.03,120.63,120.93,101438.0,103.2434,103.363,103.0214,103.2776,101438.0
2020-01-24 09:40:00,120.93,120.97,120.63,120.69,38935.0,103.2776,103.3117,103.0214,103.0726,38935.0
2020-01-24 09:50:00,120.68,120.97,120.63,120.8,55256.0,103.0641,103.3117,103.0214,103.1666,55256.0
2020-01-24 10:00:00,120.8,120.83,120.29,120.38,47277.0,103.1666,103.1922,102.731,102.8079,47277.0
2020-01-24 10:10:00,120.39,120.42,120.16,120.2,32037.0,102.8164,102.842,102.62,102.6541,32037.0
2020-01-24 10:20:00,120.17,120.41,120.04,120.04,59949.0,102.6285,102.8335,102.5175,102.5175,59949.0
2020-01-24 10:30:00,120.03,120.11,119.85,119.85,144622.0,102.509,102.5773,102.3552,102.3552,144622.0
2020-01-24 10:40:00,119.86,119.98,119.8,119.87,37412.0,102.3638,102.4663,102.3125,102.3723,37412.0
2020-01-24 10:50:00,119.84,119.91,119.63,119.71,32714.0,102.3467,102.4065,102.1673,102.2357,32714.0
2020-01-24 11:00:00,119.66,120.01,119.62,119.92,70542.0,102.193,102.4919,102.1588,102.415,70542.0
2020-01-24 11:10:00,119.92,119.94,119.39,119.48,70666.0,102.415,102.4321,101.9624,102.0392,70666.0
2020-01-24 11:20:00,119.5,119.51,119.23,119.45,46424.0,102.0563,102.0649,101.8257,102.0136,46424.0
2020-01-24 11:30:00,119.45,119.61,119.4,119.59,26399.0,102.0136,102.1503,101.9709,102.1332,26399.0
2020-01-24 11:40:00,119.57,119.6,119.41,119.54,47834.0,102.1161,102.1417,101.9795,102.0905,47834.0
2020-01-24 11:50:00,119.54,119.56,119.17,119.19,58648.0,102.0905,102.1076,101.7745,101.7916,58648.0
2020-01-24 12:00:00,119.19,119.26,119.12,119.18,25526.0,101.7916,101.8514,101.7318,101.783,25526.0
2020-01-24 12:10:00,119.18,119.25,118.86,118.96,50331.0,101.783,101.8428,101.5097,101.5951,50331.0
2020-01-24 12:20:00,118.94,119.15,118.94,119.15,19361.0,101.5781,101.7574,101.5781,101.7574,19361.0
2020-01-24 12:30:00,119.19,119.38,119.16,119.37,27964.0,101.7916,101.9538,101.7659,101.9453,27964.0
2020-01-24 12:40:00,119.38,119.54,119.37,119.51,40429.0,101.9538,102.0905,101.9453,102.0649,40429.0
2020-01-24 12:50:00,119.49,119.6,119.43,119.59,26650.0,102.0478,102.1417,101.9965,102.1332,26650.0
2020-01-24 13:00:00,119.59,119.64,119.4,119.63,44658.0,102.1332,102.1759,101.9709,102.1673,44658.0
2020-01-24 13:10:00,119.63,119.64,119.44,119.5,57043.0,102.1673,102.1759,102.0051,102.0563,57043.0
2020-01-24 13:20:00,119.5,119.66,119.5,119.54,27994.0,102.0563,102.193,102.0563,102.0905,27994.0
2020-01-24 13:30:00,119.54,119.57,119.45,119.51,36859.0,102.0905,102.1161,102.0136,102.0649,36859.0
2020-01-24 13:40:00,119.51,119.51,119.28,119.29,37214.0,102.0649,102.0649,101.8684,101.877,37214.0
2020-01-24 13:50:00,119.28,119.43,119.21,119.43,17933.0,101.8684,101.9965,101.8086,101.9965,17933.0
2020-01-24 14:00:00,119.44,119.6,119.41,119.59,37003.0,102.0051,102.1417,101.9795,102.1332,37003.0
2020-01-24 14:10:00,119.58,119.66,119.51,119.51,30882.0,102.1246,102.193,102.0649,102.0649,30882.0
2020-01-24 14:20:00,119.51,119.54,119.38,119.49,49480.0,102.0649,102.0905,101.9538,102.0478,49480.0
2020-01-24 14:30:00,119.49,119.61,119.48,119.6,36973.0,102.0478,102.1503,102.0392,102.1417,36973.0
2020-01-24 14:40:00,119.61,119.65,119.36,119.39,40587.0,102.1503,102.1844,101.9368,101.9624,40587.0
2020-01-24 14:50:00,119.39,119.65,119.37,119.64,40876.0,101.9624,102.1844,101.9453,102.1759,40876.0
2020-01-24 15:00:00,119.64,119.79,119.55,119.73,55171.0,102.1759,102.304,102.099,102.2527,55171.0
2020-01-24 15:10:00,119.74,119.78,119.55,119.61,44225.0,102.2613,102.2954,102.099,102.1503,44225.0
2020-01-24 15:20:00,119.61,119.69,119.56,119.58,54389.0,102.1503,102.2186,102.1076,102.1246,54389.0
2020-01-24 15:30:00,119.56,119.57,119.25,119.26,58467.0,102.1076,102.1161,101.8428,101.8514,58467.0
2020-01-24 15:40:00,119.26,119.36,119.15,119.3,149644.0,101.8514,101.9368,101.7574,101.8855,149644.0
2020-01-24 15:50:00,119.29,119.4,119.1,119.24,243267.0,101.877,101.9709,101.7147,101.8343,243267.0
2020-01-27 09:30:00,118.5,119.34,118.21,119.04,258101.0,101.2023,101.9197,100.9546,101.6635,258101.0
2020-01-27 09:40:00,119.07,119.34,118.87,119.02,61470.0,101.6891,101.9197,101.5183,101.6464,61470.0
2020-01-27 09:50:00,119.0,119.27,118.93,119.25,67317.0,101.6293,101.8599,101.5695,101.8428,67317.0
2020-01-27 10:00:00,119.17,119.21,119.03,119.19,49495.0,101.7745,101.8086,101.6549,101.7916,49495.0
2020-01-27 10:10:00,119.22,119.26,118.86,118.88,64445.0,101.8172,101.8514,101.5097,101.5268,64445.0
2020-01-27 10:20:00,118.88,119.29,118.76,119.28,102803.0,101.5268,101.877,101.4243,101.8684,102803.0
2020-01-27 10:30:00,119.26,119.43,119.03,119.33,97420.0,101.8514,101.9965,101.6549,101.9111,97420.0
2020-01-27 10:40:00,119.33,119.54,119.3,119.39,71063.0,101.9111,102.0905,101.8855,101.9624,71063.0
2020-01-27 10:50:00,119.4,119.51,119.2,119.43,63161.0,101.9709,102.0649,101.8001,101.9965,63161.0
2020-01-27 11:00:00,119.42,119.7,119.31,119.6,54830.0,101.988,102.2271,101.8941,102.1417,54830.0
2020-01-27 11:10:00,119.63,119.66,119.26,119.29,47545.0,102.1673,102.193,101.8514,101.877,47545.0
2020-01-27 11:20:00,119.29,119.49,119.29,119.4,50181.0,101.877,102.0478,101.877,101.9709,50181.0
2020-01-27 11:30:00,119.39,119.67,119.31,119.64,35146.0,101.9624,102.2015,101.8941,102.1759,35146.0
2020-01-27 11:40:00,119.66,119.87,119.61,119.81,40067.0,102.193,102.3723,102.1503,102.3211,40067.0
2020-01-27 11:50:00,119.8,120.06,119.72,119.92,65683.0,102.3125,102.5346,102.2442,102.415,65683.0
2020-01-27 12:00:00,119.9,119.94,119.71,119.86,37098.0,102.3979,102.4321,102.2357,102.3638,37098.0
2020-01-27 12:10:00,119.87,119.92,119.7,119.71,37335.0,102.3723,102.415,102.2271,102.2357,37335.0
2020-01-27 12:20:00,119.71,119.86,119.65,119.7,20932.0,102.2357,102.3638,102.1844,102.2271,20932.0
2020-01-27 12:30:00,119.72,119.72,119.51,119.53,32832.0,102.2442,102.2442,102.0649,102.0819,32832.0
2020-01-27 12:40:00,119.52,119.82,119.52,119.8,53544.0,102.0734,102.3296,102.0734,102.3125,53544.0
2020-01-27 12:50:00,119.8,119.83,119.61,119.73,23203.0,102.3125,102.3381,102.1503,102.2527,23203.0
2020-01-27 13:00:00,119.73,119.73,119.6,119.62,19313.0,102.2527,102.2527,102.1417,102.1588,19313.0
2020-01-27 13:10:00,119.6,119.92,119.58,119.91,71221.0,102.1417,102.415,102.1246,102.4065,71221.0
2020-01-27 13:20:00,119.9,119.95,119.74,119.76,35716.0,102.3979,102.4406,102.2613,102.2784,35716.0
2020-01-27 13:30:00,119.74,119.94,119.7,119.9,33286.0,102.2613,102.4321,102.2271,102.3979,33286.0
2020-01-27 13:40:00,119.91,119.95,119.86,119.91,44307.0,102.4065,102.4406,102.3638,102.4065,44307.0
2020-01-27 13:50:00,119.91,119.98,119.75,119.78,37253.0,102.4065,102.4663,102.2698,102.2954,37253.0
2020-01-27 14:00:00,119.76,119.81,119.61,119.75,38259.0,102.2784,102.3211,102.1503,102.2698,38259.0
2020-01-27 14:10:00,119.77,119.82,119.69,119.76,26055.0,102.2869,102.3296,102.2186,102.2784,26055.0
2020-01-27 14:20:00,119.74,119.81,119.6,119.78,37374.0,102.2613,102.3211,102.1417,102.2954,37374.0
2020-01-27 14:30:00,119.78,119.8,119.6,119.71,43414.0,102.2954,102.3125,102.1417,102.2357,43414.0
2020-01-27 14:40:00,119.72,119.76,119.54,119.58,36473.0,102.2442,102.2784,102.0905,102.1246,36473.0
2020-01-27 14:50:00,119.55,119.65,119.48,119.62,43598.0,102.099,102.1844,102.0392,102.1588,43598.0
2020-01-27 15:00:00,119.65,119.74,119.61,119.66,31201.0,102.1844,102.2613,102.1503,102.193,31201.0
2020-01-27 15:10:00,119.65,119.75,119.51,119.71,43001.0,102.1844,102.2698,102.0649,102.2357,43001.0
2020-01-27 15:20:00,119.68,119.75,119.57,119.58,36565.0,102.21,102.2698,102.1161,102.1246,36565.0
2020-01-27 15:30:00,119.57,119.58,119.28,119.35,56149.0,102.1161,102.1246,101.8684,101.9282,56149.0
2020-01-27 15:40:00,119.35,119.42,119.24,119.28,76107.0,101.9282,101.988,101.8343,101.8684,76107.0
2020-01-27 15:50:00,119.27,119.35,119.13,119.22,263833.0,101.8599,101.9282,101.7403,101.8172,263833.0
2020-01-28 09:30:00,119.21,119.63,119.21,119.28,92403.0,101.8086,102.1673,101.8086,101.8684,92403.0
2020-01-28 09:40:00,119.28,119.55,119.21,119.55,33812.0,101.8684,102.099,101.8086,102.099,33812.0
2020-01-28 09:50:00,119.51,119.74,119.4,119.66,31875.0,102.0649,102.2613,101.9709,102.193,31875.0
2020-01-28 10:00:00,119.67,119.96,119.6,119.95,56611.0,102.2015,102.4492,102.1417,102.4406,56611.0
2020-01-28 10:10:00,119.98,119.98,119.79,119.83,47370.0,102.4663,102.4663,102.304,102.3381,47370.0
2020-01-28 10:20:00,119.83,120.05,119.78,119.93,59173.0,102.3381,102.526,102.2954,102.4235,59173.0
2020-01-28 10:30:00,119.93,119.95,119.58,119.78,100973.0,102.4235,102.4406,102.1246,102.2954,100973.0
2020-01-28 10:40:00,119.79,120.02,119.71,119.76,31497.0,102.304,102.5004,102.2357,102.2784,31497.0
2020-01-28 10:50:00,119.77,119.87,119.71,119.78,42556.0,102.2869,102.3723,102.2357,102.2954,42556.0
2020-01-28 11:00:00,119.79,119.8,119.62,119.66,48593.0,102.304,102.3125,102.1588,102.193,48593.0
2020-01-28 11:10:00,119.66,119.81,119.59,119.76,41462.0,102.193,102.3211,102.1332,102.2784,41462.0
2020-01-28 11:20:00,119.76,119.89,119.71,119.78,53564.0,102.2784,102.3894,102.2357,102.2954,53564.0
2020-01-28 11:30:00,119.78,119.81,119.68,119.73,27221.0,102.2954,102.3211,102.21,102.2527,27221.0
2020-01-28 11:40:00,119.73,119.84,119.69,119.72,35909.0,102.2527,102.3467,102.2186,102.2442,35909.0
2020-01-28 11:50:00,119.73,119.8,119.7,119.79,26677.0,102.2527,102.3125,102.2271,102.304,26677.0
2020-01-28 12:00:00,119.78,119.83,119.68,119.83,22366.0,102.2954,102.3381,102.21,102.3381,22366.0
2020-01-28 12:10:00,119.84,119.86,119.79,119.82,21116.0,102.3467,102.3638,102.304,102.3296,21116.0
2020-01-28 12:20:00,119.83,119.93,119.78,119.79,28758.0,102.3381,102.4235,102.2954,102.304,28758.0
2020-01-28 12:30:00,119.78,119.83,119.64,119.66,42725.0,102.2954,102.3381,102.1759,102.193,42725.0
2020-01-28 12:40:00,119.66,119.74,119.63,119.72,17176.0,102.193,102.2613,102.1673,102.2442,17176.0
2020-01-28 12:50:00,119.74,119.74,119.63,119.68,18973.0,102.2613,102.2613,102.1673,102.21,18973.0
2020-01-28 13:00:00,119.67,119.67,119.55,119.56,28281.0,102.2015,102.2015,102.099,102.1076,28281.0
2020-01-28 13:10:00,119.58,119.66,119.57,119.62,21951.0,102.1246,102.193,102.1161,102.1588,21951.0
2020-01-28 13:20:00,119.63,119.66,119.52,119.54,25737.0,102.1673,102.193,102.0734,102.0905,25737.0
2020-01-28 13:30:00,119.54,119.54,119.3,119.38,27911.0,102.0905,102.0905,101.8855,101.9538,27911.0
2020-01-28 13:40:00,119.42,119.51,119.41,119.51,21522.0,101.988,102.0649,101.9795,102.0649,21522.0
2020-01-28 13:50:00,119.47,119.47,119.38,119.41,16276.0,102.0307,102.0307,101.9538,101.9795,16276.0
2020-01-28 14:00:00,119.41,119.46,119.28,119.32,52324.0,101.9795,102.0222,101.8684,101.9026,52324.0
2020-01-28 14:10:00,119.33,119.58,119.33,119.55,55805.0,101.9111,102.1246,101.9111,102.099,55805.0
2020-01-28 14:20:00,119.56,119.7,119.54,119.7,36850.0,102.1076,102.2271,102.0905,102.2271,36850.0
2020-01-28 14:30:00,119.7,119.84,119.67,119.72,23467.0,102.2271,102.3467,102.2015,102.2442,23467.0
2020-01-28 14:40:00,119.73,119.79,119.66,119.67,27068.0,102.2527,102.304,102.193,102.2015,27068.0
2020-01-28 14:50:00,119.66,119.67,119.44,119.46,53761.0,102.193,102.2015,102.0051,102.0222,53761.0
2020-01-28 15:00:00,119.47,119.53,119.41,119.45,53099.0,102.0307,102.0819,101.9795,102.0136,53099.0
2020-01-28 15:10:00,119.45,119.54,119.43,119.52,36221.0,102.0136,102.0905,101.9965,102.0734,36221.0
2020-01-28 15:20:00,119.52,119.62,119.51,119.58,73901.0,102.0734,102.1588,102.0649,102.1246,73901.0
2020-01-28 15:30:00,119.57,119.62,119.33,119.33,83939.0,102.1161,102.1588,101.9111,101.9111,83939.0
2020-01-28 15:40:00,119.32,119.4,119.26,119.39,79674.0,101.9026,101.9709,101.8514,101.9624,79674.0
2020-01-28 15:50:00,119.37,119.41,119.16,119.18,240141.0,101.9453,101.9795,101.7659,101.783,240141.0
2020-01-29 09:30:00,119.75,120.0,119.47,119.55,123111.0,102.2698,102.4833,102.0307,102.099,123111.0
2020-01-29 09:40:00,119.55,120.01,119.55,120.01,44079.0,102.099,102.4919,102.099,102.4919,44079.0
2020-01-29 09:50:00,120.01,120.15,119.68,119.83,55349.0,102.4919,102.6114,102.21,102.3381,55349.0
2020-01-29 10:00:00,119.83,119.88,119.53,119.65,62035.0,102.3381,102.3808,102.0819,102.1844,62035.0
2020-01-29 10:10:00,119.64,119.73,119.57,119.64,42060.0,102.1759,102.2527,102.1161,102.1759,42060.0
2020-01-29 10:20:00,119.64,119.82,119.62,119.76,62704.0,102.1759,102.3296,102.1588,102.2784,62704.0
2020-01-29 10:30:00,119.77,119.84,119.32,119.37,62698.0,102.2869,102.3467,101.9026,101.9453,62698.0
2020-01-29 10:40:00,119.36,119.37,119.1,119.2,39011.0,101.9368,101.9453,101.7147,101.8001,39011.0
2020-01-29 10:50:00,119.27,119.51,119.27,119.36,30529.0,101.8599,102.0649,101.8599,101.9368,30529.0
2020-01-29 11:00:00,119.37,119.42,119.27,119.31,37650.0,101.9453,101.988,101.8599,101.8941,37650.0
2020-01-29 11:10:00,119.33,119.34,119.16,119.17,41002.0,101.9111,101.9197,101.7659,101.7745,41002.0
2020-01-29 11:20:00,119.17,119.32,119.16,119.22,41901.0,101.7745,101.9026,101.7659,101.8172,41901.0
2020-01-29 11:30:00,119.18,119.26,119.06,119.09,24391.0,101.783,101.8514,101.6805,101.7062,24391.0
2020-01-29 11:40:00,119.1,119.25,119.1,119.19,52938.0,101.7147,101.8428,101.7147,101.7916,52938.0
2020-01-29 11:50:00,119.2,119.25,119.14,119.15,23621.0,101.8001,101.8428,101.7489,101.7574,23621.0
2020-01-29 12:00:00,119.16,119.23,119.09,119.14,32425.0,101.7659,101.8257,101.7062,101.7489,32425.0
2020-01-29 12:10:00,119.14,119.18,119.06,119.15,20687.0,101.7489,101.783,101.6805,101.7574,20687.0
2020-01-29 12:20:00,119.15,119.27,119.15,119.2,38399.0,101.7574,101.8599,101.7574,101.8001,38399.0
2020-01-29 12:30:00,119.2,119.21,119.12,119.2,20705.0,101.8001,101.8086,101.7318,101.8001,20705.0
2020-01-29 12:40:00,119.19,119.2,119.1,119.1,21225.0,101.7916,101.8001,101.7147,101.7147,21225.0
2020-01-29 12:50:00,119.12,119.2,119.11,119.12,18528.0,101.7318,101.8001,101.7232,101.7318,18528.0
2020-01-29 13:00:00,119.14,119.21,119.12,119.17,24613.0,101.7489,101.8086,101.7318,101.7745,24613.0
2020-01-29 13:10:00,119.18,119.21,119.1,119.19,27297.0,101.783,101.8086,101.7147,101.7916,27297.0
2020-01-29 13:20:00,119.18,119.24,119.18,119.22,29322.0,101.783,101.8343,101.783,101.8172,29322.0
2020-01-29 13:30:00,119.22,119.32,119.19,119.28,38569.0,101.8172,101.9026,101.7916,101.8684,38569.0
2020-01-29 13:40:00,119.28,119.29,119.12,119.23,54385.0,101.8684,101.877,101.7318,101.8257,54385.0
2020-01-29 13:50:00,119.23,119.27,119.08,119.08,40741.0,101.8257,101.8599,101.6976,101.6976,40741.0
2020-01-29 14:00:00,119.08,119.35,119.08,119.21,43244.0,101.6976,101.9282,101.6976,101.8086,43244.0
2020-01-29 14:10:00,119.21,119.21,119.05,119.07,28195.0,101.8086,101.8086,101.672,101.6891,28195.0
2020-01-29 14:20:00,119.08,119.15,119.03,119.14,36355.0,101.6976,101.7574,101.6549,101.7489,36355.0
2020-01-29 14:30:00,119.14,119.24,119.09,119.11,25119.0,101.7489,101.8343,101.7062,101.7232,25119.0
2020-01-29 14:40:00,119.12,119.14,119.04,119.1,32476.0,101.7318,101.7489,101.6635,101.7147,32476.0
2020-01-29 14:50:00,119.11,119.12,118.88,118.92,39277.0,101.7232,101.7318,101.5268,101.561,39277.0
2020-01-29 15:00:00,118.92,118.96,118.77,118.85,39732.0,101.561,101.5951,101.4329,101.5012,39732.0
2020-01-29 15:10:00,118.87,118.89,118.56,118.57,67919.0,101.5183,101.5354,101.2535,101.2621,67919.0
2020-01-29 15:20:00,118.57,118.65,118.44,118.6,83168.0,101.2621,101.3304,101.151,101.2877,83168.0
2020-01-29 15:30:00,118.62,118.78,118.57,118.61,71055.0,101.3048,101.4414,101.2621,101.2962,71055.0
2020-01-29 15:40:00,118.6,118.6,118.36,118.39,94632.0,101.2877,101.2877,101.0827,101.1083,94632.0
2020-01-29 15:50:00,118.36,118.55,118.32,118.37,168438.0,101.0827,101.245,101.0486,101.0913,168438.0
2020-01-30 09:30:00,117.43,118.5,117.05,117.94,246671.0,100.2885,101.2023,99.9639,100.724,246671.0
2020-01-30 09:40:00,117.95,118.05,117.35,117.44,96807.0,100.7326,100.818,100.2202,100.297,96807.0
2020-01-30 09:50:00,117.42,117.81,117.36,117.6,66114.0,100.2799,100.613,100.2287,100.4337,66114.0
2020-01-30 10:00:00,117.6,117.66,117.39,117.44,126748.0,100.4337,100.4849,100.2543,100.297,126748.0
2020-01-30 10:10:00,117.43,117.43,116.88,116.88,105297.0,100.2885,100.2885,99.8188,99.8188,105297.0
2020-01-30 10:20:00,116.89,117.36,116.88,117.36,107452.0,99.8273,100.2287,99.8188,100.2287,107452.0
2020-01-30 10:30:00,117.36,117.4,116.94,117.02,54237.0,100.2287,100.2629,99.87,99.9383,54237.0
2020-01-30 10:40:00,117.01,117.19,116.89,117.18,67922.0,99.9298,100.0835,99.8273,100.075,67922.0
2020-01-30 10:50:00,117.17,117.17,116.95,117.0,88405.0,100.0664,100.0664,99.8785,99.9212,88405.0
2020-01-30 11:00:00,117.02,117.16,117.01,117.07,59512.0,99.9383,100.0579,99.9298,99.981,59512.0
2020-01-30 11:10:00,117.07,117.25,117.07,117.22,86578.0,99.981,100.1348,99.981,100.1091,86578.0
2020-01-30 11:20:00,117.21,117.39,117.2,117.31,47496.0,100.1006,100.2543,100.0921,100.186,47496.0
2020-01-30 11:30:00,117.31,117.4,117.23,117.38,56958.0,100.186,100.2629,100.1177,100.2458,56958.0
2020-01-30 11:40:00,117.4,117.52,117.39,117.42,70436.0,100.2629,100.3653,100.2543,100.2799,70436.0
2020-01-30 11:50:00,117.42,117.43,117.26,117.26,38998.0,100.2799,100.2885,100.1433,100.1433,38998.0
2020-01-30 12:00:00,117.26,117.31,117.2,117.2,29378.0,100.1433,100.186,100.0921,100.0921,29378.0
2020-01-30 12:10:00,117.2,117.25,117.07,117.13,24637.0,100.0921,100.1348,99.981,100.0323,24637.0
2020-01-30 12:20:00,117.13,117.3,117.11,117.11,30257.0,100.0323,100.1775,100.0152,100.0152,30257.0
2020-01-30 12:30:00,117.11,117.16,116.75,116.78,31990.0,100.0152,100.0579,99.7077,99.7334,31990.0
2020-01-30 12:40:00,116.78,116.82,116.69,116.78,29665.0,99.7334,99.7675,99.6565,99.7334,29665.0
2020-01-30 12:50:00,116.78,116.93,116.74,116.89,39616.0,99.7334,99.8615,99.6992,99.8273,39616.0
2020-01-30 13:00:00,116.9,117.03,116.89,117.03,115656.0,99.8358,99.9469,99.8273,99.9469,115656.0
2020-01-30 13:10:00,117.04,117.1,116.91,116.91,48167.0,99.9554,100.0067,99.8444,99.8444,48167.0
2020-01-30 13:20:00,116.91,117.01,116.87,116.99,49638.0,99.8444,99.9298,99.8102,99.9127,49638.0
2020-01-30 13:30:00,116.99,117.03,116.91,116.93,42843.0,99.9127,99.9469,99.8444,99.8615,42843.0
2020-01-30 13:40:00,116.92,117.02,116.91,116.98,30331.0,99.8529,99.9383,99.8444,99.9042,30331.0
2020-01-30 13:50:00,116.96,117.05,116.93,117.01,25517.0,99.8871,99.9639,99.8615,99.9298,25517.0
2020-01-30 14:00:00,117.02,117.18,117.0,117.18,23650.0,99.9383,100.075,99.9212,100.075,23650.0
2020-01-30 14:10:00,117.18,117.28,117.17,117.28,42051.0,100.075,100.1604,100.0664,100.1604,42051.0
2020-01-30 14:20:00,117.28,117.31,117.21,117.24,85055.0,100.1604,100.186,100.1006,100.1262,85055.0
2020-01-30 14:30:00,117.25,117.25,117.1,117.16,55663.0,100.1348,100.1348,100.0067,100.0579,55663.0
2020-01-30 14:40:00,117.17,117.47,117.09,117.29,115949.0,100.0664,100.3226,99.9981,100.1689,115949.0
2020-01-30 14:50:00,117.31,117.45,117.13,117.36,62890.0,100.186,100.3056,100.0323,100.2287,62890.0
2020-01-30 15:00:00,117.37,117.58,117.29,117.3,74255.0,100.2372,100.4166,100.1689,100.1775,74255.0
2020-01-30 15:10:00,117.31,117.52,117.26,117.5,73423.0,100.186,100.3653,100.1433,100.3483,73423.0
2020-01-30 15:20:00,117.52,117.71,117.51,117.68,55719.0,100.3653,100.5276,100.3568,100.502,55719.0
2020-01-30 15:30:00,117.69,117.8,117.62,117.8,94655.0,100.5105,100.6045,100.4507,100.6045,94655.0
2020-01-30 15:40:00,117.79,118.18,117.76,118.11,94736.0,100.5959,100.929,100.5703,100.8692,94736.0
2020-01-30 15:50:00,118.13,118.38,118.07,118.14,354610.0,100.8863,101.0998,100.8351,100.8948,354610.0
2020-01-31 09:30:00,117.84,118.15,117.39,117.69,189338.0,100.6386,100.9034,100.2543,100.5105,189338.0
2020-01-31 09:40:00,117.66,117.9,117.6,117.72,107564.0,100.4849,100.6899,100.4337,100.5361,107564.0
2020-01-31 09:50:00,117.73,117.83,117.51,117.69,116625.0,100.5447,100.6301,100.3568,100.5105,116625.0
2020-01-31 10:00:00,117.68,117.7,117.32,117.39,110049.0,100.502,100.5191,100.1945,100.2543,110049.0
2020-01-31 10:10:00,117.39,117.44,117.08,117.18,129746.0,100.2543,100.297,99.9896,100.075,129746.0
2020-01-31 10:20:00,117.16,117.34,116.84,116.89,77939.0,100.0579,100.2116,99.7846,99.8273,77939.0
2020-01-31 10:30:00,116.88,117.03,116.81,116.84,100952.0,99.8188,99.9469,99.759,99.7846,100952.0
2020-01-31 10:40:00,116.85,116.91,116.76,116.81,50147.0,99.7931,99.8444,99.7163,99.759,50147.0
2020-01-31 10:50:00,116.81,116.81,116.42,116.45,78078.0,99.759,99.759,99.4259,99.4515,78078.0
2020-01-31 11:00:00,116.45,116.77,116.37,116.44,56133.0,99.4515,99.7248,99.3832,99.443,56133.0
2020-01-31 11:10:00,116.42,116.53,116.15,116.44,97354.0,99.4259,99.5199,99.1953,99.443,97354.0
2020-01-31 11:20:00,116.42,116.65,116.24,116.24,66295.0,99.4259,99.6223,99.2722,99.2722,66295.0
2020-01-31 11:30:00,116.27,116.49,116.26,116.38,54959.0,99.2978,99.4857,99.2893,99.3918,54959.0
2020-01-31 11:40:00,116.39,116.6,116.32,116.44,111351.0,99.4003,99.5796,99.3405,99.443,111351.0
2020-01-31 11:50:00,116.42,116.63,116.37,116.61,49277.0,99.4259,99.6053,99.3832,99.5882,49277.0
2020-01-31 12:00:00,116.61,116.61,116.23,116.37,48393.0,99.5882,99.5882,99.2636,99.3832,48393.0
2020-01-31 12:10:00,116.38,116.44,116.11,116.18,42016.0,99.3918,99.443,99.1612,99.2209,42016.0
2020-01-31 12:20:00,116.19,116.25,116.03,116.16,43612.0,99.2295,99.2807,99.0928,99.2039,43612.0
2020-01-31 12:30:00,116.15,116.18,115.8,115.85,68806.0,99.1953,99.2209,98.8964,98.9391,68806.0
2020-01-31 12:40:00,115.81,116.15,115.8,116.09,48033.0,98.905,99.1953,98.8964,99.1441,48033.0
2020-01-31 12:50:00,116.07,116.11,115.79,115.99,46582.0,99.127,99.1612,98.8879,99.0587,46582.0
2020-01-31 13:00:00,116.0,116.14,115.85,115.85,38421.0,99.0672,99.1868,98.9391,98.9391,38421.0
2020-01-31 13:10:00,115.87,115.92,115.75,115.87,38040.0,98.9562,98.9989,98.8537,98.9562,38040.0
2020-01-31 13:20:00,115.86,115.92,115.65,115.92,106718.0,98.9477,98.9989,98.7683,98.9989,106718.0
2020-01-31 13:30:00,115.91,115.92,115.66,115.75,80571.0,98.9904,98.9989,98.7769,98.8537,80571.0
2020-01-31 13:40:00,115.75,115.87,115.67,115.83,50630.0,98.8537,98.9562,98.7854,98.922,50630.0
2020-01-31 13:50:00,115.85,116.13,115.79,116.09,55609.0,98.9391,99.1782,98.8879,99.1441,55609.0
2020-01-31 14:00:00,116.13,116.34,116.1,116.2,77654.0,99.1782,99.3576,99.1526,99.238,77654.0
2020-01-31 14:10:00,116.21,116.3,116.14,116.3,34283.0,99.2466,99.3234,99.1868,99.3234,34283.0
2020-01-31 14:20:00,116.3,116.33,116.01,116.13,43851.0,99.3234,99.349,99.0758,99.1782,43851.0
2020-01-31 14:30:00,116.11,116.31,116.0,116.09,68245.0,99.1612,99.332,99.0672,99.1441,68245.0
2020-01-31 14:40:00,116.11,116.14,115.76,115.76,52097.0,99.1612,99.1868,98.8623,98.8623,52097.0
2020-01-31 14:50:00,115.76,116.01,115.7,115.92,59683.0,98.8623,99.0758,98.811,98.9989,59683.0
2020-01-31 15:00:00,115.91,116.02,115.69,115.72,73824.0,98.9904,99.0843,98.8025,98.8281,73824.0
2020-01-31 15:10:00,115.71,115.74,115.37,115.53,85827.0,98.8196,98.8452,98.5292,98.6658,85827.0
2020-01-31 15:20:00,115.55,115.62,115.34,115.34,66886.0,98.6829,98.7427,98.5036,98.5036,66886.0
2020-01-31 15:30:00,115.36,115.43,115.06,115.1,117322.0,98.5206,98.5804,98.2644,98.2986,117322.0
2020-01-31 15:40:00,115.12,115.5,115.0,115.38,142078.0,98.3157,98.6402,98.2132,98.5377,142078.0
2020-01-31 15:50:00,115.36,115.57,115.26,115.36,461905.0,98.5206,98.7,98.4352,98.5206,461905.0
2020-02-03 09:30:00,115.95,116.88,115.88,116.83,182185.0,99.0245,99.8188,98.9647,99.7761,182185.0
2020-02-03 09:40:00,116.83,117.0,116.54,116.66,50028.0,99.7761,99.9212,99.5284,99.6309,50028.0
2020-02-03 09:50:00,116.63,117.14,116.61,116.87,63294.0,99.6053,100.0408,99.5882,99.8102,63294.0
2020-02-03 10:00:00,116.89,117.11,116.78,117.1,74975.0,99.8273,100.0152,99.7334,100.0067,74975.0
2020-02-03 10:10:00,117.11,117.26,116.85,117.23,64575.0,100.0152,100.1433,99.7931,100.1177,64575.0
2020-02-03 10:20:00,117.21,117.25,117.08,117.25,60881.0,100.1006,100.1348,99.9896,100.1348,60881.0
2020-02-03 10:30:00,117.26,117.27,117.05,117.06,46155.0,100.1433,100.1518,99.9639,99.9725,46155.0
2020-02-03 10:40:00,117.06,117.07,116.94,116.94,53061.0,99.9725,99.981,99.87,99.87,53061.0
2020-02-03 10:50:00,116.93,117.15,116.93,117.05,44400.0,99.8615,100.0494,99.8615,99.9639,44400.0
2020-02-03 11:00:00,117.07,117.19,117.01,117.15,47151.0,99.981,100.0835,99.9298,100.0494,47151.0
2020-02-03 11:10:00,117.16,117.17,116.82,116.93,78142.0,100.0579,100.0664,99.7675,99.8615,78142.0
2020-02-03 11:20:00,116.95,117.5,116.9,117.02,89574.0,99.8785,100.3483,99.8358,99.9383,89574.0
2020-02-03 11:30:00,117.02,117.06,116.86,116.9,45348.0,99.9383,99.9725,99.8017,99.8358,45348.0
2020-02-03 11:40:00,116.9,116.92,116.62,116.72,59814.0,99.8358,99.8529,99.5967,99.6821,59814.0
2020-02-03 11:50:00,116.73,116.92,116.7,116.92,23865.0,99.6907,99.8529,99.665,99.8529,23865.0
2020-02-03 12:00:00,116.91,116.91,116.7,116.7,35604.0,99.8444,99.8444,99.665,99.665,35604.0
2020-02-03 12:10:00,116.69,116.97,116.67,116.95,65650.0,99.6565,99.8956,99.6394,99.8785,65650.0
2020-02-03 12:20:00,116.94,117.07,116.94,116.99,99926.0,99.87,99.981,99.87,99.9127,99926.0
2020-02-03 12:30:00,117.0,117.33,116.97,117.33,60312.0,99.9212,100.2031,99.8956,100.2031,60312.0
2020-02-03 12:40:00,117.34,117.75,117.34,117.71,122839.0,100.2116,100.5618,100.2116,100.5276,122839.0
2020-02-03 12:50:00,117.7,117.99,117.64,117.99,227282.0,100.5191,100.7667,100.4678,100.7667,227282.0
2020-02-03 13:00:00,117.98,118.06,117.85,118.01,121188.0,100.7582,100.8265,100.6472,100.7838,121188.0
2020-02-03 13:10:00,118.01,118.25,118.0,118.17,246503.0,100.7838,100.9888,100.7753,100.9205,246503.0
2020-02-03 13:20:00,118.17,118.33,118.06,118.14,207822.0,100.9205,101.0571,100.8265,100.8948,207822.0
2020-02-03 13:30:00,118.14,118.19,118.09,118.15,113916.0,100.8948,100.9375,100.8521,100.9034,113916.0
2020-02-03 13:40:00,118.15,118.16,118.0,118.03,85578.0,100.9034,100.9119,100.7753,100.8009,85578.0
2020-02-03 13:50:00,118.02,118.05,117.7,117.85,145885.0,100.7924,100.818,100.5191,100.6472,145885.0
2020-02-03 14:00:00,117.85,117.92,117.69,117.76,67491.0,100.6472,100.707,100.5105,100.5703,67491.0
2020-02-03 14:10:00,117.76,117.78,117.67,117.76,50004.0,100.5703,100.5874,100.4934,100.5703,50004.0
2020-02-03 14:20:00,117.76,117.86,117.7,117.78,60009.0,100.5703,100.6557,100.5191,100.5874,60009.0
2020-02-03 14:30:00,117.78,117.8,117.56,117.72,66072.0,100.5874,100.6045,100.3995,100.5361,66072.0
2020-02-03 14:40:00,117.72,117.93,117.69,117.82,90958.0,100.5361,100.7155,100.5105,100.6216,90958.0
2020-02-03 14:50:00,117.82,117.89,117.78,117.78,48836.0,100.6216,100.6813,100.5874,100.5874,48836.0
2020-02-03 15:00:00,117.78,117.97,117.78,117.89,44680.0,100.5874,100.7497,100.5874,100.6813,44680.0
2020-02-03 15:10:00,117.9,117.91,117.75,117.85,57038.0,100.6899,100.6984,100.5618,100.6472,57038.0
2020-02-03 15:20:00,117.84,117.96,117.77,117.92,75769.0,100.6386,100.7411,100.5788,100.707,75769.0
2020-02-03 15:30:00,117.93,118.08,117.91,118.08,83983.0,100.7155,100.8436,100.6984,100.8436,83983.0
2020-02-03 15:40:00,118.06,118.11,117.93,117.93,153333.0,100.8265,100.8692,100.7155,100.7155,153333.0
2020-02-03 15:50:00,117.93,118.07,117.8,117.96,334846.0,100.7155,100.8351,100.6045,100.7411,334846.0
2020-02-04 09:30:00,119.45,120.35,119.17,120.08,226729.0,102.0136,102.7822,101.7745,102.5517,226729.0
2020-02-04 09:40:00,120.08,120.12,119.8,120.04,64041.0,102.5517,102.5858,102.3125,102.5175,64041.0
2020-02-04 09:50:00,120.02,120.08,119.81,120.01,69914.0,102.5004,102.5517,102.3211,102.4919,69914.0
2020-02-04 10:00:00,119.99,119.99,119.68,119.87,58408.0,102.4748,102.4748,102.21,102.3723,58408.0
2020-02-04 10:10:00,119.9,119.96,119.82,119.88,44941.0,102.3979,102.4492,102.3296,102.3808,44941.0
2020-02-04 10:20:00,119.88,120.0,119.84,119.96,44031.0,102.3808,102.4833,102.3467,102.4492,44031.0
2020-02-04 10:30:00,119.95,119.96,119.8,119.87,60974.0,102.4406,102.4492,102.3125,102.3723,60974.0
2020-02-04 10:40:00,119.9,119.96,119.73,119.73,42208.0,102.3979,102.4492,102.2527,102.2527,42208.0
2020-02-04 10:50:00,119.71,119.84,119.66,119.84,65395.0,102.2357,102.3467,102.193,102.3467,65395.0
2020-02-04 11:00:00,119.85,119.92,119.75,119.79,36426.0,102.3552,102.415,102.2698,102.304,36426.0
2020-02-04 11:10:00,119.8,119.85,119.7,119.81,33952.0,102.3125,102.3552,102.2271,102.3211,33952.0
2020-02-04 11:20:00,119.8,119.92,119.75,119.83,54897.0,102.3125,102.415,102.2698,102.3381,54897.0
2020-02-04 11:30:00,119.82,119.99,119.81,119.95,44184.0,102.3296,102.4748,102.3211,102.4406,44184.0
2020-02-04 11:40:00,119.96,119.96,119.68,119.71,45481.0,102.4492,102.4492,102.21,102.2357,45481.0
2020-02-04 11:50:00,119.71,119.72,119.51,119.65,46366.0,102.2357,102.2442,102.0649,102.1844,46366.0
2020-02-04 12:00:00,119.65,119.86,119.62,119.86,31766.0,102.1844,102.3638,102.1588,102.3638,31766.0
2020-02-04 12:10:00,119.88,119.9,119.79,119.87,31374.0,102.3808,102.3979,102.304,102.3723,31374.0
2020-02-04 12:20:00,119.86,119.97,119.86,119.95,22726.0,102.3638,102.4577,102.3638,102.4406,22726.0
2020-02-04 12:30:00,119.95,119.96,119.88,119.94,23241.0,102.4406,102.4492,102.3808,102.4321,23241.0
2020-02-04 12:40:00,119.95,119.99,119.88,119.95,32344.0,102.4406,102.4748,102.3808,102.4406,32344.0
2020-02-04 12:50:00,119.96,119.98,119.85,119.88,36297.0,102.4492,102.4663,102.3552,102.3808,36297.0
2020-02-04 13:00:00,119.89,119.91,119.82,119.86,26484.0,102.3894,102.4065,102.3296,102.3638,26484.0
2020-02-04 13:10:00,119.84,119.9,119.77,119.84,28803.0,102.3467,102.3979,102.2869,102.3467,28803.0
2020-02-04 13:20:00,119.86,119.86,119.77,119.83,20869.0,102.3638,102.3638,102.2869,102.3381,20869.0
2020-02-04 13:30:00,119.84,119.95,119.81,119.95,31975.0,102.3467,102.4406,102.3211,102.4406,31975.0
2020-02-04 13:40:00,119.95,120.01,119.93,120.0,32967.0,102.4406,102.4919,102.4235,102.4833,32967.0
2020-02-04 13:50:00,120.01,120.11,119.99,120.09,40019.0,102.4919,102.5773,102.4748,102.5602,40019.0
2020-02-04 14:00:00,120.1,120.19,120.06,120.19,34577.0,102.5687,102.6456,102.5346,102.6456,34577.0
2020-02-04 14:10:00,120.19,120.3,120.16,120.28,42083.0,102.6456,102.7395,102.62,102.7225,42083.0
2020-02-04 14:20:00,120.28,120.38,120.25,120.32,40157.0,102.7225,102.8079,102.6968,102.7566,40157.0
2020-02-04 14:30:00,120.32,120.47,120.28,120.35,54316.0,102.7566,102.8847,102.7225,102.7822,54316.0
2020-02-04 14:40:00,120.34,120.45,120.21,120.23,53010.0,102.7737,102.8676,102.6627,102.6798,53010.0
2020-02-04 14:50:00,120.25,120.25,120.0,120.1,49104.0,102.6968,102.6968,102.4833,102.5687,49104.0
2020-02-04 15:00:00,120.07,120.12,120.02,120.07,43366.0,102.5431,102.5858,102.5004,102.5431,43366.0
2020-02-04 15:10:00,120.08,120.19,120.05,120.19,38901.0,102.5517,102.6456,102.526,102.6456,38901.0
2020-02-04 15:20:00,120.2,120.33,120.17,120.28,92601.0,102.6541,102.7652,102.6285,102.7225,92601.0
2020-02-04 15:30:00,120.28,120.29,120.08,120.16,108370.0,102.7225,102.731,102.5517,102.62,108370.0
2020-02-04 15:40:00,120.16,120.23,120.04,120.08,216745.0,102.62,102.6798,102.5175,102.5517,216745.0
2020-02-04 15:50:00,120.07,120.1,119.83,119.99,312013.0,102.5431,102.5687,102.3381,102.4748,312013.0
2020-02-05 09:30:00,120.63,121.41,120.51,120.77,156891.0,103.0214,103.6875,102.9189,103.1409,156891.0
2020-02-05 09:40:00,120.75,120.95,120.53,120.81,98735.0,103.1239,103.2947,102.936,103.1751,98735.0
2020-02-05 09:50:00,120.78,121.09,120.57,121.01,41678.0,103.1495,103.4142,102.9701,103.3459,41678.0
2020-02-05 10:00:00,120.98,121.01,120.73,120.75,58424.0,103.3203,103.3459,103.1068,103.1239,58424.0
2020-02-05 10:10:00,120.73,120.73,120.36,120.56,46665.0,103.1068,103.1068,102.7908,102.9616,46665.0
2020-02-05 10:20:00,120.56,120.72,120.22,120.37,115083.0,102.9616,103.0982,102.6712,102.7993,115083.0
2020-02-05 10:30:00,120.37,120.39,120.12,120.22,50819.0,102.7993,102.8164,102.5858,102.6712,50819.0
2020-02-05 10:40:00,120.26,120.57,120.24,120.54,43770.0,102.7054,102.9701,102.6883,102.9445,43770.0
2020-02-05 10:50:00,120.56,120.72,120.54,120.62,40209.0,102.9616,103.0982,102.9445,103.0128,40209.0
2020-02-05 11:00:00,120.63,120.63,120.48,120.55,46102.0,103.0214,103.0214,102.8933,102.953,46102.0
2020-02-05 11:10:00,120.54,120.54,120.36,120.44,51701.0,102.9445,102.9445,102.7908,102.8591,51701.0
2020-02-05 11:20:00,120.43,120.45,120.23,120.3,63819.0,102.8506,102.8676,102.6798,102.7395,63819.0
2020-02-05 11:30:00,120.3,120.47,120.21,120.36,82980.0,102.7395,102.8847,102.6627,102.7908,82980.0
2020-02-05 11:40:00,120.35,120.5,120.24,120.5,29464.0,102.7822,102.9103,102.6883,102.9103,29464.0
2020-02-05 11:50:00,120.5,120.5,120.36,120.48,31288.0,102.9103,102.9103,102.7908,102.8933,31288.0
2020-02-05 12:00:00,120.46,120.48,120.33,120.46,51369.0,102.8762,102.8933,102.7652,102.8762,51369.0
2020-02-05 12:10:00,120.45,120.58,120.43,120.52,31281.0,102.8676,102.9787,102.8506,102.9274,31281.0
2020-02-05 12:20:00,120.52,120.57,120.45,120.47,18914.0,102.9274,102.9701,102.8676,102.8847,18914.0
2020-02-05 12:30:00,120.46,120.47,120.37,120.42,29750.0,102.8762,102.8847,102.7993,102.842,29750.0
2020-02-05 12:40:00,120.4,120.42,120.26,120.29,26853.0,102.8249,102.842,102.7054,102.731,26853.0
2020-02-05 12:50:00,120.29,120.39,120.24,120.25,40061.0,102.731,102.8164,102.6883,102.6968,40061.0
2020-02-05 13:00:00,120.23,120.43,120.21,120.36,79545.0,102.6798,102.8506,102.6627,102.7908,79545.0
2020-02-05 13:10:00,120.36,120.37,120.2,120.23,28381.0,102.7908,102.7993,102.6541,102.6798,28381.0
2020-02-05 13:20:00,120.24,120.34,120.23,120.28,30450.0,102.6883,102.7737,102.6798,102.7225,30450.0
2020-02-05 13:30:00,120.28,120.29,120.2,120.22,33385.0,102.7225,102.731,102.6541,102.6712,33385.0
2020-02-05 13:40:00,120.22,120.42,120.21,120.32,39104.0,102.6712,102.842,102.6627,102.7566,39104.0
2020-02-05 13:50:00,120.33,120.38,120.23,120.3,28824.0,102.7652,102.8079,102.6798,102.7395,28824.0
2020-02-05 14:00:00,120.29,120.32,120.25,120.29,38446.0,102.731,102.7566,102.6968,102.731,38446.0
2020-02-05 14:10:00,120.3,120.31,120.2,120.27,27895.0,102.7395,102.7481,102.6541,102.7139,27895.0
2020-02-05 14:20:00,120.26,120.45,120.23,120.43,32547.0,102.7054,102.8676,102.6798,102.8506,32547.0
2020-02-05 14:30:00,120.42,120.44,120.33,120.38,22594.0,102.842,102.8591,102.7652,102.8079,22594.0
2020-02-05 14:40:00,120.36,120.37,120.28,120.31,28944.0,102.7908,102.7993,102.7225,102.7481,28944.0
2020-02-05 14:50:00,120.3,120.4,120.28,120.37,47123.0,102.7395,102.8249,102.7225,102.7993,47123.0
2020-02-05 15:00:00,120.39,120.6,120.36,120.47,56831.0,102.8164,102.9957,102.7908,102.8847,56831.0
2020-02-05 15:10:00,120.47,120.47,120.24,120.28,37690.0,102.8847,102.8847,102.6883,102.7225,37690.0
2020-02-05 15:20:00,120.3,120.46,120.3,120.41,50496.0,102.7395,102.8762,102.7395,102.8335,50496.0
2020-02-05 15:30:00,120.43,120.43,120.24,120.31,51934.0,102.8506,102.8506,102.6883,102.7481,51934.0
2020-02-05 15:40:00,120.29,120.47,120.28,120.38,56730.0,102.731,102.8847,102.7225,102.8079,56730.0
2020-02-05 15:50:00,120.37,120.62,120.19,120.62,251567.0,102.7993,103.0128,102.6456,103.0128,251567.0
2020-02-06 09:30:00,120.71,120.82,119.84,119.95,149623.0,103.0897,103.1836,102.3467,102.4406,149623.0
2020-02-06 09:40:00,119.91,120.37,119.81,120.3,49869.0,102.4065,102.7993,102.3211,102.7395,49869.0
2020-02-06 09:50:00,120.37,120.79,120.32,120.77,42871.0,102.7993,103.158,102.7566,103.1409,42871.0
2020-02-06 10:00:00,120.82,120.86,120.42,120.57,61932.0,103.1836,103.2178,102.842,102.9701,61932.0
2020-02-06 10:10:00,120.57,120.65,120.34,120.34,28365.0,102.9701,103.0384,102.7737,102.7737,28365.0
2020-02-06 10:20:00,120.36,120.44,120.16,120.16,40022.0,102.7908,102.8591,102.62,102.62,40022.0
2020-02-06 10:30:00,120.16,120.52,120.14,120.46,68963.0,102.62,102.9274,102.6029,102.8762,68963.0
2020-02-06 10:40:00,120.49,120.61,120.36,120.51,22480.0,102.9018,103.0043,102.7908,102.9189,22480.0
2020-02-06 10:50:00,120.51,120.76,120.46,120.69,32809.0,102.9189,103.1324,102.8762,103.0726,32809.0
2020-02-06 11:00:00,120.64,120.87,120.61,120.84,39519.0,103.0299,103.2263,103.0043,103.2007,39519.0
2020-02-06 11:10:00,120.85,121.07,120.85,121.07,34355.0,103.2093,103.3971,103.2093,103.3971,34355.0
2020-02-06 11:20:00,121.06,121.13,121.0,121.13,39367.0,103.3886,103.4484,103.3374,103.4484,39367.0
2020-02-06 11:30:00,121.12,121.13,120.95,120.95,45822.0,103.4398,103.4484,103.2947,103.2947,45822.0
2020-02-06 11:40:00,120.95,121.02,120.83,120.87,63401.0,103.2947,103.3544,103.1922,103.2263,63401.0
2020-02-06 11:50:00,120.87,120.89,120.56,120.56,54598.0,103.2263,103.2434,102.9616,102.9616,54598.0
2020-02-06 12:00:00,120.59,120.62,120.51,120.62,31999.0,102.9872,103.0128,102.9189,103.0128,31999.0
2020-02-06 12:10:00,120.62,120.66,120.53,120.64,22852.0,103.0128,103.047,102.936,103.0299,22852.0
2020-02-06 12:20:00,120.63,120.79,120.63,120.73,60266.0,103.0214,103.158,103.0214,103.1068,60266.0
2020-02-06 12:30:00,120.75,120.79,120.64,120.69,23575.0,103.1239,103.158,103.0299,103.0726,23575.0
2020-02-06 12:40:00,120.71,120.79,120.68,120.71,34167.0,103.0897,103.158,103.0641,103.0897,34167.0
2020-02-06 12:50:00,120.72,120.81,120.7,120.74,23927.0,103.0982,103.1751,103.0812,103.1153,23927.0
2020-02-06 13:00:00,120.76,120.88,120.72,120.88,17438.0,103.1324,103.2349,103.0982,103.2349,17438.0
2020-02-06 13:10:00,120.87,120.89,120.8,120.89,14961.0,103.2263,103.2434,103.1666,103.2434,14961.0
2020-02-06 13:20:00,120.9,120.9,120.74,120.77,14777.0,103.252,103.252,103.1153,103.1409,14777.0
2020-02-06 13:30:00,120.78,120.85,120.67,120.73,28341.0,103.1495,103.2093,103.0555,103.1068,28341.0
2020-02-06 13:40:00,120.73,120.82,120.68,120.81,28129.0,103.1068,103.1836,103.0641,103.1751,28129.0
2020-02-06 13:50:00,120.8,120.81,120.66,120.74,19935.0,103.1666,103.1751,103.047,103.1153,19935.0
2020-02-06 14:00:00,120.73,120.91,120.72,120.9,31283.0,103.1068,103.2605,103.0982,103.252,31283.0
2020-02-06 14:10:00,120.91,121.13,120.91,121.1,32520.0,103.2605,103.4484,103.2605,103.4228,32520.0
2020-02-06 14:20:00,121.08,121.18,121.06,121.18,20923.0,103.4057,103.4911,103.3886,103.4911,20923.0
2020-02-06 14:30:00,121.18,121.23,121.13,121.18,27206.0,103.4911,103.5338,103.4484,103.4911,27206.0
2020-02-06 14:40:00,121.19,121.26,121.13,121.25,30780.0,103.4996,103.5594,103.4484,103.5509,30780.0
2020-02-06 14:50:00,121.27,121.34,121.19,121.28,26281.0,103.5679,103.6277,103.4996,103.5765,26281.0
2020-02-06 15:00:00,121.27,121.3,121.17,121.3,29636.0,103.5679,103.5936,103.4825,103.5936,29636.0
2020-02-06 15:10:00,121.29,121.3,121.15,121.16,26939.0,103.585,103.5936,103.4655,103.474,26939.0
2020-02-06 15:20:00,121.16,121.18,121.08,121.17,56577.0,103.474,103.4911,103.4057,103.4825,56577.0
2020-02-06 15:30:00,121.16,121.17,121.04,121.04,90412.0,103.474,103.4825,103.3715,103.3715,90412.0
2020-02-06 15:40:00,121.04,121.08,120.98,120.98,31203.0,103.3715,103.4057,103.3203,103.3203,31203.0
2020-02-06 15:50:00,120.98,121.36,120.93,121.3,270806.0,103.3203,103.6448,103.2776,103.5936,270806.0
2020-02-07 09:30:00,120.63,120.91,120.3,120.53,147414.0,103.0214,103.2605,102.7395,102.936,147414.0
2020-02-07 09:40:00,120.48,120.61,120.24,120.34,69874.0,102.8933,103.0043,102.6883,102.7737,69874.0
2020-02-07 09:50:00,120.32,120.52,120.24,120.5,111128.0,102.7566,102.9274,102.6883,102.9103,111128.0
2020-02-07 10:00:00,120.48,120.5,120.22,120.32,50492.0,102.8933,102.9103,102.6712,102.7566,50492.0
2020-02-07 10:10:00,120.32,120.38,120.18,120.22,56536.0,102.7566,102.8079,102.6371,102.6712,56536.0
2020-02-07 10:20:00,120.22,120.46,120.22,120.42,48859.0,102.6712,102.8762,102.6712,102.842,48859.0
2020-02-07 10:30:00,120.43,120.43,120.23,120.26,30981.0,102.8506,102.8506,102.6798,102.7054,30981.0
2020-02-07 10:40:00,120.24,120.36,120.18,120.3,33566.0,102.6883,102.7908,102.6371,102.7395,33566.0
2020-02-07 10:50:00,120.3,120.45,120.21,120.32,29202.0,102.7395,102.8676,102.6627,102.7566,29202.0
2020-02-07 11:00:00,120.31,120.33,119.96,120.03,50809.0,102.7481,102.7652,102.4492,102.509,50809.0
2020-02-07 11:10:00,120.02,120.02,119.76,119.8,65202.0,102.5004,102.5004,102.2784,102.3125,65202.0
2020-02-07 11:20:00,119.81,120.01,119.8,119.9,50651.0,102.3211,102.4919,102.3125,102.3979,50651.0
2020-02-07 11:30:00,119.91,119.99,119.83,119.83,40994.0,102.4065,102.4748,102.3381,102.3381,40994.0
2020-02-07 11:40:00,119.84,119.97,119.77,119.8,62551.0,102.3467,102.4577,102.2869,102.3125,62551.0
2020-02-07 11:50:00,119.8,119.94,119.76,119.92,33040.0,102.3125,102.4321,102.2784,102.415,33040.0
2020-02-07 12:00:00,119.93,119.97,119.75,119.75,33959.0,102.4235,102.4577,102.2698,102.2698,33959.0
2020-02-07 12:10:00,119.76,119.79,119.65,119.66,27669.0,102.2784,102.304,102.1844,102.193,27669.0
2020-02-07 12:20:00,119.66,119.76,119.65,119.76,16756.0,102.193,102.2784,102.1844,102.2784,16756.0
2020-02-07 12:30:00,119.76,119.78,119.67,119.73,18220.0,102.2784,102.2954,102.2015,102.2527,18220.0
2020-02-07 12:40:00,119.75,119.77,119.67,119.77,16698.0,102.2698,102.2869,102.2015,102.2869,16698.0
2020-02-07 12:50:00,119.77,119.77,119.61,119.69,18527.0,102.2869,102.2869,102.1503,102.2186,18527.0
2020-02-07 13:00:00,119.69,119.7,119.62,119.65,17547.0,102.2186,102.2271,102.1588,102.1844,17547.0
2020-02-07 13:10:00,119.66,119.69,119.62,119.63,42353.0,102.193,102.2186,102.1588,102.1673,42353.0
2020-02-07 13:20:00,119.63,119.65,119.58,119.61,66264.0,102.1673,102.1844,102.1246,102.1503,66264.0
2020-02-07 13:30:00,119.61,119.63,119.41,119.44,81588.0,102.1503,102.1673,101.9795,102.0051,81588.0
2020-02-07 13:40:00,119.43,119.45,119.16,119.18,44162.0,101.9965,102.0136,101.7659,101.783,44162.0
2020-02-07 13:50:00,119.18,119.35,119.17,119.17,85273.0,101.783,101.9282,101.7745,101.7745,85273.0
2020-02-07 14:00:00,119.17,119.18,118.85,118.91,107463.0,101.7745,101.783,101.5012,101.5524,107463.0
2020-02-07 14:10:00,118.88,118.94,118.83,118.88,39666.0,101.5268,101.5781,101.4841,101.5268,39666.0
2020-02-07 14:20:00,118.87,119.01,118.85,118.98,34802.0,101.5183,101.6378,101.5012,101.6122,34802.0
2020-02-07 14:30:00,118.99,119.18,118.99,119.16,82714.0,101.6208,101.783,101.6208,101.7659,82714.0
2020-02-07 14:40:00,119.16,119.16,119.09,119.11,94773.0,101.7659,101.7659,101.7062,101.7232,94773.0
2020-02-07 14:50:00,119.09,119.15,119.03,119.1,37977.0,101.7062,101.7574,101.6549,101.7147,37977.0
2020-02-07 15:00:00,119.12,119.16,119.0,119.01,102756.0,101.7318,101.7659,101.6293,101.6378,102756.0
2020-02-07 15:10:00,119.02,119.09,118.99,119.01,60778.0,101.6464,101.7062,101.6208,101.6378,60778.0
2020-02-07 15:20:00,119.02,119.04,118.91,119.02,76024.0,101.6464,101.6635,101.5524,101.6464,76024.0
2020-02-07 15:30:00,119.02,119.2,119.02,119.12,67449.0,101.6464,101.8001,101.6464,101.7318,67449.0
2020-02-07 15:40:00,119.11,119.21,119.1,119.15,80604.0,101.7232,101.8086,101.7147,101.7574,80604.0
2020-02-07 15:50:00,119.14,119.15,118.76,118.95,282664.0,101.7489,101.7574,101.4243,101.5866,282664.0
2020-02-10 09:30:00,118.32,118.92,118.21,118.9,251593.0,101.0486,101.561,100.9546,101.5439,251593.0
2020-02-10 09:40:00,118.91,119.14,118.79,119.14,77869.0,101.5524,101.7489,101.45,101.7489,77869.0
2020-02-10 09:50:00,119.15,119.15,118.95,119.07,38113.0,101.7574,101.7574,101.5866,101.6891,38113.0
2020-02-10 10:00:00,119.08,119.25,119.02,119.19,90460.0,101.6976,101.8428,101.6464,101.7916,90460.0
2020-02-10 10:10:00,119.18,119.38,119.17,119.34,46061.0,101.783,101.9538,101.7745,101.9197,46061.0
2020-02-10 10:20:00,119.34,119.48,119.27,119.39,51232.0,101.9197,102.0392,101.8599,101.9624,51232.0
2020-02-10 10:30:00,119.4,119.41,119.18,119.29,114956.0,101.9709,101.9795,101.783,101.877,114956.0
2020-02-10 10:40:00,119.32,119.49,119.27,119.44,73444.0,101.9026,102.0478,101.8599,102.0051,73444.0
2020-02-10 10:50:00,119.45,119.48,119.21,119.25,38557.0,102.0136,102.0392,101.8086,101.8428,38557.0
2020-02-10 11:00:00,119.25,119.44,119.23,119.37,61948.0,101.8428,102.0051,101.8257,101.9453,61948.0
2020-02-10 11:10:00,119.37,119.37,119.2,119.29,51822.0,101.9453,101.9453,101.8001,101.877,51822.0
2020-02-10 11:20:00,119.3,119.36,119.21,119.23,37583.0,101.8855,101.9368,101.8086,101.8257,37583.0
2020-02-10 11:30:00,119.21,119.38,119.2,119.33,76299.0,101.8086,101.9538,101.8001,101.9111,76299.0
2020-02-10 11:40:00,119.32,119.33,119.2,119.23,26556.0,101.9026,101.9111,101.8001,101.8257,26556.0
2020-02-10 11:50:00,119.23,119.34,119.21,119.32,64667.0,101.8257,101.9197,101.8086,101.9026,64667.0
2020-02-10 12:00:00,119.31,119.4,119.25,119.34,45668.0,101.8941,101.9709,101.8428,101.9197,45668.0
2020-02-10 12:10:00,119.35,119.39,119.29,119.3,16715.0,101.9282,101.9624,101.877,101.8855,16715.0
2020-02-10 12:20:00,119.32,119.33,119.18,119.24,20721.0,101.9026,101.9111,101.783,101.8343,20721.0
2020-02-10 12:30:00,119.24,119.29,119.09,119.1,27386.0,101.8343,101.877,101.7062,101.7147,27386.0
2020-02-10 12:40:00,119.11,119.27,119.09,119.2,42282.0,101.7232,101.8599,101.7062,101.8001,42282.0
2020-02-10 12:50:00,119.19,119.2,118.98,118.98,36838.0,101.7916,101.8001,101.6122,101.6122,36838.0
2020-02-10 13:00:00,118.98,119.06,118.94,118.98,38776.0,101.6122,101.6805,101.5781,101.6122,38776.0
2020-02-10 13:10:00,118.98,119.09,118.95,118.97,29754.0,101.6122,101.7062,101.5866,101.6037,29754.0
2020-02-10 13:20:00,118.98,119.06,118.92,118.93,26235.0,101.6122,101.6805,101.561,101.5695,26235.0
2020-02-10 13:30:00,118.95,119.06,118.95,119.04,21976.0,101.5866,101.6805,101.5866,101.6635,21976.0
2020-02-10 13:40:00,119.04,119.05,118.91,118.98,21542.0,101.6635,101.672,101.5524,101.6122,21542.0
2020-02-10 13:50:00,118.98,119.06,118.96,118.97,21923.0,101.6122,101.6805,101.5951,101.6037,21923.0
2020-02-10 14:00:00,118.96,119.03,118.93,119.02,31871.0,101.5951,101.6549,101.5695,101.6464,31871.0
2020-02-10 14:10:00,119.02,119.08,119.01,119.06,37990.0,101.6464,101.6976,101.6378,101.6805,37990.0
2020-02-10 14:20:00,119.07,119.09,119.01,119.07,25563.0,101.6891,101.7062,101.6378,101.6891,25563.0
2020-02-10 14:30:00,119.08,119.16,119.04,119.16,27883.0,101.6976,101.7659,101.6635,101.7659,27883.0
2020-02-10 14:40:00,119.16,119.21,119.13,119.2,26844.0,101.7659,101.8086,101.7403,101.8001,26844.0
2020-02-10 14:50:00,119.19,119.34,119.18,119.33,41669.0,101.7916,101.9197,101.783,101.9111,41669.0
2020-02-10 15:00:00,119.32,119.38,119.28,119.31,40899.0,101.9026,101.9538,101.8684,101.8941,40899.0
2020-02-10 15:10:00,119.33,119.43,119.25,119.26,40468.0,101.9111,101.9965,101.8428,101.8514,40468.0
2020-02-10 15:20:00,119.25,119.3,119.17,119.18,89028.0,101.8428,101.8855,101.7745,101.783,89028.0
2020-02-10 15:30:00,119.18,119.21,119.08,119.11,109483.0,101.783,101.8086,101.6976,101.7232,109483.0
2020-02-10 15:40:00,119.12,119.2,119.07,119.09,80402.0,101.7318,101.8001,101.6891,101.7062,80402.0
2020-02-10 15:50:00,119.1,119.4,119.08,119.38,247492.0,101.7147,101.9709,101.6976,101.9538,247492.0
2020-02-11 09:30:00,119.93,120.18,119.31,119.53,148324.0,102.4235,102.6371,101.8941,102.0819,148324.0
2020-02-11 09:40:00,119.48,119.7,119.36,119.6,55179.0,102.0392,102.2271,101.9368,102.1417,55179.0
2020-02-11 09:50:00,119.61,119.69,119.49,119.5,32208.0,102.1503,102.2186,102.0478,102.0563,32208.0
2020-02-11 10:00:00,119.54,119.72,119.51,119.71,49650.0,102.0905,102.2442,102.0649,102.2357,49650.0
2020-02-11 10:10:00,119.7,119.71,119.41,119.42,68924.0,102.2271,102.2357,101.9795,101.988,68924.0
2020-02-11 10:20:00,119.42,119.65,119.4,119.53,50989.0,101.988,102.1844,101.9709,102.0819,50989.0
2020-02-11 10:30:00,119.54,119.57,119.06,119.09,78004.0,102.0905,102.1161,101.6805,101.7062,78004.0
2020-02-11 10:40:00,119.08,119.12,118.76,118.77,53250.0,101.6976,101.7318,101.4243,101.4329,53250.0
2020-02-11 10:50:00,118.81,118.84,118.6,118.78,65575.0,101.467,101.4927,101.2877,101.4414,65575.0
2020-02-11 11:00:00,118.8,119.15,118.77,119.14,55923.0,101.4585,101.7574,101.4329,101.7489,55923.0
2020-02-11 11:10:00,119.16,119.42,119.15,119.34,77023.0,101.7659,101.988,101.7574,101.9197,77023.0
2020-02-11 11:20:00,119.31,119.35,119.07,119.18,95525.0,101.8941,101.9282,101.6891,101.783,95525.0
2020-02-11 11:30:00,119.19,119.19,118.97,119.05,50009.0,101.7916,101.7916,101.6037,101.672,50009.0
2020-02-11 11:40:00,119.07,119.21,119.06,119.14,39833.0,101.6891,101.8086,101.6805,101.7489,39833.0
2020-02-11 11:50:00,119.13,119.18,119.01,119.09,34311.0,101.7403,101.783,101.6378,101.7062,34311.0
2020-02-11 12:00:00,119.1,119.17,119.04,119.11,37225.0,101.7147,101.7745,101.6635,101.7232,37225.0
2020-02-11 12:10:00,119.1,119.18,119.02,119.1,41725.0,101.7147,101.783,101.6464,101.7147,41725.0
2020-02-11 12:20:00,119.09,119.12,118.91,118.93,52523.0,101.7062,101.7318,101.5524,101.5695,52523.0
2020-02-11 12:30:00,118.93,118.94,118.7,118.72,65357.0,101.5695,101.5781,101.3731,101.3902,65357.0
2020-02-11 12:40:00,118.73,118.76,118.45,118.47,73221.0,101.3987,101.4243,101.1596,101.1767,73221.0
2020-02-11 12:50:00,118.48,118.63,118.43,118.58,90600.0,101.1852,101.3133,101.1425,101.2706,90600.0
2020-02-11 13:00:00,118.58,118.65,118.48,118.63,48132.0,101.2706,101.3304,101.1852,101.3133,48132.0
2020-02-11 13:10:00,118.62,118.8,118.61,118.73,58598.0,101.3048,101.4585,101.2962,101.3987,58598.0
2020-02-11 13:20:00,118.73,118.85,118.65,118.66,34614.0,101.3987,101.5012,101.3304,101.3389,34614.0
2020-02-11 13:30:00,118.66,118.73,118.58,118.58,36779.0,101.3389,101.3987,101.2706,101.2706,36779.0
2020-02-11 13:40:00,118.58,118.66,118.54,118.55,38327.0,101.2706,101.3389,101.2365,101.245,38327.0
2020-02-11 13:50:00,118.55,118.8,118.51,118.8,32083.0,101.245,101.4585,101.2108,101.4585,32083.0
2020-02-11 14:00:00,118.81,119.03,118.81,118.93,61598.0,101.467,101.6549,101.467,101.5695,61598.0
2020-02-11 14:10:00,118.93,118.94,118.83,118.84,35602.0,101.5695,101.5781,101.4841,101.4927,35602.0
2020-02-11 14:20:00,118.85,119.01,118.82,118.94,42739.0,101.5012,101.6378,101.4756,101.5781,42739.0
2020-02-11 14:30:00,118.95,119.03,118.92,119.03,30309.0,101.5866,101.6549,101.561,101.6549,30309.0
2020-02-11 14:40:00,119.03,119.1,118.96,119.08,49272.0,101.6549,101.7147,101.5951,101.6976,49272.0
2020-02-11 14:50:00,119.08,119.1,118.92,118.98,51637.0,101.6976,101.7147,101.561,101.6122,51637.0
2020-02-11 15:00:00,118.99,119.1,118.98,119.04,53814.0,101.6208,101.7147,101.6122,101.6635,53814.0
2020-02-11 15:10:00,119.06,119.07,118.88,118.94,76858.0,101.6805,101.6891,101.5268,101.5781,76858.0
2020-02-11 15:20:00,118.95,119.13,118.91,119.13,63801.0,101.5866,101.7403,101.5524,101.7403,63801.0
2020-02-11 15:30:00,119.13,119.16,118.86,118.91,89517.0,101.7403,101.7659,101.5097,101.5524,89517.0
2020-02-11 15:40:00,118.92,119.1,118.85,118.88,110546.0,101.561,101.7147,101.5012,101.5268,110546.0
2020-02-11 15:50:00,118.87,119.02,118.79,118.92,277670.0,101.5183,101.6464,101.45,101.561,277670.0
2020-02-12 09:30:00,118.89,118.89,117.53,117.55,314983.0,101.5354,101.5354,100.3739,100.391,314983.0
2020-02-12 09:40:00,117.62,117.74,116.5,117.42,550346.0,100.4507,100.5532,99.4942,100.2799,550346.0
2020-02-12 09:50:00,117.43,117.6,117.2,117.37,291182.0,100.2885,100.4337,100.0921,100.2372,291182.0
2020-02-12 10:00:00,117.43,117.61,116.98,117.55,457514.0,100.2885,100.4422,99.9042,100.391,457514.0
2020-02-12 10:10:00,117.53,117.7,117.41,117.5,297956.0,100.3739,100.5191,100.2714,100.3483,297956.0
2020-02-12 10:20:00,117.51,117.51,117.33,117.37,186708.0,100.3568,100.3568,100.2031,100.2372,186708.0
2020-02-12 10:30:00,117.37,117.57,117.27,117.51,368815.0,100.2372,100.408,100.1518,100.3568,368815.0
2020-02-12 10:40:00,117.52,117.66,117.42,117.53,309752.0,100.3653,100.4849,100.2799,100.3739,309752.0
2020-02-12 10:50:00,117.53,117.6,117.24,117.33,231579.0,100.3739,100.4337,100.1262,100.2031,231579.0
2020-02-12 11:00:00,117.3,117.48,117.13,117.15,209211.0,100.1775,100.3312,100.0323,100.0494,209211.0
2020-02-12 11:10:00,117.17,117.22,116.83,116.88,182895.0,100.0664,100.1091,99.7761,99.8188,182895.0
2020-02-12 11:20:00,116.89,117.28,116.89,117.07,96672.0,99.8273,100.1604,99.8273,99.981,96672.0
2020-02-12 11:30:00,117.07,117.18,117.01,117.02,70245.0,99.981,100.075,99.9298,99.9383,70245.0
2020-02-12 11:40:00,117.02,117.11,117.0,117.05,71047.0,99.9383,100.0152,99.9212,99.9639,71047.0
2020-02-12 11:50:00,117.04,117.13,117.0,117.11,101587.0,99.9554,100.0323,99.9212,100.0152,101587.0
2020-02-12 12:00:00,117.1,117.12,116.92,116.92,77924.0,100.0067,100.0237,99.8529,99.8529,77924.0
2020-02-12 12:10:00,116.92,117.04,116.87,116.87,43881.0,99.8529,99.9554,99.8102,99.8102,43881.0
2020-02-12 12:20:00,116.87,116.9,116.79,116.83,93370.0,99.8102,99.8358,99.7419,99.7761,93370.0
2020-02-12 12:30:00,116.84,116.86,116.76,116.81,40218.0,99.7846,99.8017,99.7163,99.759,40218.0
2020-02-12 12:40:00,116.82,116.82,116.59,116.69,46336.0,99.7675,99.7675,99.5711,99.6565,46336.0
2020-02-12 12:50:00,116.69,116.73,116.51,116.71,166540.0,99.6565,99.6907,99.5028,99.6736,166540.0
2020-02-12 13:00:00,116.71,116.75,116.53,116.54,44654.0,99.6736,99.7077,99.5199,99.5284,44654.0
2020-02-12 13:10:00,116.56,116.59,116.39,116.41,61750.0,99.5455,99.5711,99.4003,99.4174,61750.0
2020-02-12 13:20:00,116.4,116.55,116.38,116.47,69550.0,99.4088,99.5369,99.3918,99.4686,69550.0
2020-02-12 13:30:00,116.49,116.57,116.43,116.54,81506.0,99.4857,99.554,99.4345,99.5284,81506.0
2020-02-12 13:40:00,116.54,116.59,116.5,116.55,87025.0,99.5284,99.5711,99.4942,99.5369,87025.0
2020-02-12 13:50:00,116.55,116.67,116.49,116.67,40249.0,99.5369,99.6394,99.4857,99.6394,40249.0
2020-02-12 14:00:00,116.66,116.74,116.66,116.67,34095.0,99.6309,99.6992,99.6309,99.6394,34095.0
2020-02-12 14:10:00,116.67,116.71,116.57,116.65,45053.0,99.6394,99.6736,99.554,99.6223,45053.0
2020-02-12 14:20:00,116.65,116.81,116.56,116.81,107809.0,99.6223,99.759,99.5455,99.759,107809.0
2020-02-12 14:30:00,116.82,116.86,116.69,116.76,42974.0,99.7675,99.8017,99.6565,99.7163,42974.0
2020-02-12 14:40:00,116.75,116.77,116.65,116.75,63994.0,99.7077,99.7248,99.6223,99.7077,63994.0
2020-02-12 14:50:00,116.75,116.75,116.6,116.62,80205.0,99.7077,99.7077,99.5796,99.5967,80205.0
2020-02-12 15:00:00,116.61,116.65,116.47,116.53,179057.0,99.5882,99.6223,99.4686,99.5199,179057.0
2020-02-12 15:10:00,116.54,116.73,116.52,116.61,74391.0,99.5284,99.6907,99.5113,99.5882,74391.0
2020-02-12 15:20:00,116.61,116.69,116.46,116.51,105843.0,99.5882,99.6565,99.4601,99.5028,105843.0
2020-02-12 15:30:00,116.51,116.66,116.49,116.56,106709.0,99.5028,99.6309,99.4857,99.5455,106709.0
2020-02-12 15:40:00,116.57,116.6,116.44,116.45,120232.0,99.554,99.5796,99.443,99.4515,120232.0
2020-02-12 15:50:00,116.46,116.56,116.29,116.5,528956.0,99.4601,99.5455,99.3149,99.4942,528956.0
2020-02-13 09:30:00,115.0,116.0,114.0,116.0,673111.0,98.2132,99.0672,97.3592,99.0672,673111.0
2020-02-13 09:40:00,115.99,116.47,115.8,115.83,170264.0,99.0587,99.4686,98.8964,98.922,170264.0
2020-02-13 09:50:00,115.82,116.36,115.81,115.97,206706.0,98.9135,99.3747,98.905,99.0416,206706.0
2020-02-13 10:00:00,115.97,116.05,115.75,115.89,140366.0,99.0416,99.1099,98.8537,98.9733,140366.0
2020-02-13 10:10:00,115.9,116.04,115.73,116.04,178634.0,98.9818,99.1014,98.8366,99.1014,178634.0
2020-02-13 10:20:00,116.02,116.09,115.76,115.91,139366.0,99.0843,99.1441,98.8623,98.9904,139366.0
2020-02-13 10:30:00,115.9,115.9,115.37,115.44,71988.0,98.9818,98.9818,98.5292,98.589,71988.0
2020-02-13 10:40:00,115.43,116.01,115.4,116.01,64110.0,98.5804,99.0758,98.5548,99.0758,64110.0
2020-02-13 10:50:00,116.03,116.31,115.93,116.06,76872.0,99.0928,99.332,99.0074,99.1185,76872.0
2020-02-13 11:00:00,116.09,116.32,116.08,116.3,75552.0,99.1441,99.3405,99.1355,99.3234,75552.0
2020-02-13 11:10:00,116.29,116.53,116.28,116.38,60430.0,99.3149,99.5199,99.3063,99.3918,60430.0
2020-02-13 11:20:00,116.37,116.66,116.36,116.65,36392.0,99.3832,99.6309,99.3747,99.6223,36392.0
2020-02-13 11:30:00,116.66,116.81,116.51,116.56,51363.0,99.6309,99.759,99.5028,99.5455,51363.0
2020-02-13 11:40:00,116.57,116.77,116.51,116.74,64078.0,99.554,99.7248,99.5028,99.6992,64078.0
2020-02-13 11:50:00,116.77,116.98,116.76,116.98,60619.0,99.7248,99.9042,99.7163,99.9042,60619.0
2020-02-13 12:00:00,116.96,117.23,116.95,117.21,75079.0,99.8871,100.1177,99.8785,100.1006,75079.0
2020-02-13 12:10:00,117.22,117.51,117.12,117.15,85934.0,100.1091,100.3568,100.0237,100.0494,85934.0
2020-02-13 12:20:00,117.14,117.14,116.78,116.94,51218.0,100.0408,100.0408,99.7334,99.87,51218.0
2020-02-13 12:30:00,116.93,117.05,116.93,117.02,40452.0,99.8615,99.9639,99.8615,99.9383,40452.0
2020-02-13 12:40:00,117.03,117.06,116.94,117.01,33985.0,99.9469,99.9725,99.87,99.9298,33985.0
2020-02-13 12:50:00,117.0,117.01,116.79,116.79,57822.0,99.9212,99.9298,99.7419,99.7419,57822.0
2020-02-13 13:00:00,116.81,116.98,116.8,116.92,35084.0,99.759,99.9042,99.7504,99.8529,35084.0
2020-02-13 13:10:00,116.91,116.97,116.73,116.78,28763.0,99.8444,99.8956,99.6907,99.7334,28763.0
2020-02-13 13:20:00,116.78,116.78,116.63,116.68,32964.0,99.7334,99.7334,99.6053,99.648,32964.0
2020-02-13 13:30:00,116.68,116.72,116.62,116.63,34410.0,99.648,99.6821,99.5967,99.6053,34410.0
2020-02-13 13:40:00,116.64,116.82,116.64,116.79,35529.0,99.6138,99.7675,99.6138,99.7419,35529.0
2020-02-13 13:50:00,116.79,116.79,116.7,116.74,44072.0,99.7419,99.7419,99.665,99.6992,44072.0
2020-02-13 14:00:00,116.74,116.93,116.73,116.82,52591.0,99.6992,99.8615,99.6907,99.7675,52591.0
2020-02-13 14:10:00,116.82,116.99,116.73,116.96,38879.0,99.7675,99.9127,99.6907,99.8871,38879.0
2020-02-13 14:20:00,116.96,117.0,116.84,116.93,35623.0,99.8871,99.9212,99.7846,99.8615,35623.0
2020-02-13 14:30:00,116.92,117.04,116.89,116.96,42857.0,99.8529,99.9554,99.8273,99.8871,42857.0
2020-02-13 14:40:00,116.96,117.15,116.86,117.03,65283.0,99.8871,100.0494,99.8017,99.9469,65283.0
2020-02-13 14:50:00,117.02,117.16,116.98,116.98,51319.0,99.9383,100.0579,99.9042,99.9042,51319.0
2020-02-13 15:00:00,116.99,117.19,116.8,117.19,62882.0,99.9127,100.0835,99.7504,100.0835,62882.0
2020-02-13 15:10:00,117.2,117.22,116.93,117.04,53336.0,100.0921,100.1091,99.8615,99.9554,53336.0
2020-02-13 15:20:00,117.04,117.07,116.96,117.03,52167.0,99.9554,99.981,99.8871,99.9469,52167.0
2020-02-13 15:30:00,117.03,117.04,116.75,116.79,83544.0,99.9469,99.9554,99.7077,99.7419,83544.0
2020-02-13 15:40:00,116.79,116.95,116.72,116.93,89397.0,99.7419,99.8785,99.6821,99.8615,89397.0
2020-02-13 15:50:00,116.96,117.02,116.72,116.86,374374.0,99.8871,99.9383,99.6821,99.8017,374374.0
2020-02-14 09:30:00,116.85,117.18,116.0,116.4,125176.0,99.7931,100.075,99.0672,99.4088,125176.0
2020-02-14 09:40:00,116.39,116.79,116.29,116.64,64006.0,99.4003,99.7419,99.3149,99.6138,64006.0
2020-02-14 09:50:00,116.64,116.87,116.51,116.61,63890.0,99.6138,99.8102,99.5028,99.5882,63890.0
2020-02-14 10:00:00,116.53,116.63,116.37,116.59,49087.0,99.5199,99.6053,99.3832,99.5711,49087.0
2020-02-14 10:10:00,116.59,116.91,116.56,116.83,40424.0,99.5711,99.8444,99.5455,99.7761,40424.0
2020-02-14 10:20:00,116.84,117.17,116.79,117.11,54281.0,99.7846,100.0664,99.7419,100.0152,54281.0
2020-02-14 10:30:00,117.13,117.28,116.84,117.07,69818.0,100.0323,100.1604,99.7846,99.981,69818.0
2020-02-14 10:40:00,117.07,117.52,117.05,117.52,54064.0,99.981,100.3653,99.9639,100.3653,54064.0
2020-02-14 10:50:00,117.49,117.52,117.33,117.35,79327.0,100.3397,100.3653,100.2031,100.2202,79327.0
2020-02-14 11:00:00,117.33,117.52,117.32,117.52,92017.0,100.2031,100.3653,100.1945,100.3653,92017.0
2020-02-14 11:10:00,117.52,117.53,117.28,117.28,37115.0,100.3653,100.3739,100.1604,100.1604,37115.0
2020-02-14 11:20:00,117.28,117.3,117.14,117.17,43883.0,100.1604,100.1775,100.0408,100.0664,43883.0
2020-02-14 11:30:00,117.18,117.32,117.14,117.17,49855.0,100.075,100.1945,100.0408,100.0664,49855.0
2020-02-14 11:40:00,117.16,117.27,117.13,117.13,58446.0,100.0579,100.1518,100.0323,100.0323,58446.0
2020-02-14 11:50:00,117.12,117.12,116.99,116.99,32118.0,100.0237,100.0237,99.9127,99.9127,32118.0
2020-02-14 12:00:00,117.0,117.07,116.89,116.92,50321.0,99.9212,99.981,99.8273,99.8529,50321.0
2020-02-14 12:10:00,116.92,116.97,116.89,116.91,37774.0,99.8529,99.8956,99.8273,99.8444,37774.0
2020-02-14 12:20:00,116.92,116.98,116.81,116.84,84542.0,99.8529,99.9042,99.759,99.7846,84542.0
2020-02-14 12:30:00,116.84,116.92,116.79,116.92,50653.0,99.7846,99.8529,99.7419,99.8529,50653.0
2020-02-14 12:40:00,116.92,116.97,116.82,116.85,39979.0,99.8529,99.8956,99.7675,99.7931,39979.0
2020-02-14 12:50:00,116.85,116.89,116.8,116.84,63642.0,99.7931,99.8273,99.7504,99.7846,63642.0
2020-02-14 13:00:00,116.87,117.07,116.85,116.98,24093.0,99.8102,99.981,99.7931,99.9042,24093.0
2020-02-14 13:10:00,116.99,117.06,116.98,117.01,20821.0,99.9127,99.9725,99.9042,99.9298,20821.0
2020-02-14 13:20:00,117.02,117.14,117.01,117.12,24273.0,99.9383,100.0408,99.9298,100.0237,24273.0
2020-02-14 13:30:00,117.14,117.14,117.07,117.09,26203.0,100.0408,100.0408,99.981,99.9981,26203.0
2020-02-14 13:40:00,117.1,117.14,117.03,117.11,36736.0,100.0067,100.0408,99.9469,100.0152,36736.0
2020-02-14 13:50:00,117.09,117.12,117.04,117.06,41488.0,99.9981,100.0237,99.9554,99.9725,41488.0
2020-02-14 14:00:00,117.06,117.13,116.99,117.01,44648.0,99.9725,100.0323,99.9127,99.9298,44648.0
2020-02-14 14:10:00,117.03,117.09,116.87,116.95,56485.0,99.9469,99.9981,99.8102,99.8785,56485.0
2020-02-14 14:20:00,116.95,117.11,116.9,117.08,60975.0,99.8785,100.0152,99.8358,99.9896,60975.0
2020-02-14 14:30:00,117.09,117.11,116.99,117.05,33228.0,99.9981,100.0152,99.9127,99.9639,33228.0
2020-02-14 14:40:00,117.05,117.06,116.96,117.0,48128.0,99.9639,99.9725,99.8871,99.9212,48128.0
2020-02-14 14:50:00,116.99,117.02,116.97,117.0,34535.0,99.9127,99.9383,99.8956,99.9212,34535.0
2020-02-14 15:00:00,117.0,117.09,116.98,117.05,38480.0,99.9212,99.9981,99.9042,99.9639,38480.0
2020-02-14 15:10:00,117.07,117.09,116.93,117.0,50564.0,99.981,99.9981,99.8615,99.9212,50564.0
2020-02-14 15:20:00,116.98,117.15,116.97,117.14,55643.0,99.9042,100.0494,99.8956,100.0408,55643.0
2020-02-14 15:30:00,117.15,117.34,117.12,117.33,82837.0,100.0494,100.2116,100.0237,100.2031,82837.0
2020-02-14 15:40:00,117.33,117.43,117.23,117.43,90750.0,100.2031,100.2885,100.1177,100.2885,90750.0
2020-02-14 15:50:00,117.44,117.48,117.25,117.31,229241.0,100.297,100.3312,100.1348,100.186,229241.0
2020-02-18 09:30:00,114.7,115.0,113.35,113.81,853691.0,97.957,98.2132,96.804,97.1969,853691.0
2020-02-18 09:40:00,113.81,113.94,112.97,113.69,458842.0,97.1969,97.3079,96.4795,97.0944,458842.0
2020-02-18 09:50:00,113.68,113.73,112.89,112.95,380552.0,97.0859,97.1286,96.4112,96.4624,380552.0
2020-02-18 10:00:00,112.97,113.23,112.65,113.03,391542.0,96.4795,96.7016,96.2062,96.5308,391542.0
2020-02-18 10:10:00,113.01,113.08,112.41,112.52,218251.0,96.5137,96.5735,96.0013,96.0952,218251.0
2020-02-18 10:20:00,112.52,112.57,111.95,112.1,336369.0,96.0952,96.1379,95.6084,95.7365,336369.0
2020-02-18 10:30:00,112.13,112.61,112.1,112.6,223178.0,95.7621,96.1721,95.7365,96.1635,223178.0
2020-02-18 10:40:00,112.62,112.63,112.24,112.59,264931.0,96.1806,96.1891,95.8561,96.155,264931.0
2020-02-18 10:50:00,112.57,113.02,112.48,112.88,762284.0,96.1379,96.5222,96.061,96.4027,762284.0
2020-02-18 11:00:00,112.88,112.91,112.29,112.34,217589.0,96.4027,96.4283,95.8988,95.9415,217589.0
2020-02-18 11:10:00,112.34,112.9,112.31,112.73,264615.0,95.9415,96.4197,95.9159,96.2745,264615.0
2020-02-18 11:20:00,112.72,113.11,112.69,112.93,174555.0,96.266,96.5991,96.2404,96.4454,174555.0
2020-02-18 11:30:00,112.95,113.09,112.89,113.06,127549.0,96.4624,96.582,96.4112,96.5564,127549.0
2020-02-18 11:40:00,113.06,113.33,112.96,113.3,132311.0,96.5564,96.787,96.471,96.7613,132311.0
2020-02-18 11:50:00,113.3,113.3,112.95,113.0,201592.0,96.7613,96.7613,96.4624,96.5051,201592.0
2020-02-18 12:00:00,112.96,113.76,112.96,113.73,106351.0,96.471,97.1542,96.471,97.1286,106351.0
2020-02-18 12:10:00,113.72,114.1,113.68,113.98,110315.0,97.12,97.4446,97.0859,97.3421,110315.0
2020-02-18 12:20:00,113.98,114.12,113.63,113.69,116466.0,97.3421,97.4616,97.0432,97.0944,116466.0
2020-02-18 12:30:00,113.67,113.76,113.47,113.55,99677.0,97.0773,97.1542,96.9065,96.9749,99677.0
2020-02-18 12:40:00,113.57,113.63,113.27,113.33,94590.0,96.9919,97.0432,96.7357,96.787,94590.0
2020-02-18 12:50:00,113.33,113.45,113.08,113.27,160800.0,96.787,96.8894,96.5735,96.7357,160800.0
2020-02-18 13:00:00,113.28,113.4,113.21,113.23,106199.0,96.7443,96.8467,96.6845,96.7016,106199.0
2020-02-18 13:10:00,113.21,113.23,112.78,112.8,61985.0,96.6845,96.7016,96.3173,96.3343,61985.0
2020-02-18 13:20:00,112.8,112.81,112.61,112.71,161112.0,96.3343,96.3429,96.1721,96.2575,161112.0
2020-02-18 13:30:00,112.71,112.74,112.36,112.43,136316.0,96.2575,96.2831,95.9586,96.0183,136316.0
2020-02-18 13:40:00,112.44,113.14,112.35,113.05,103271.0,96.0269,96.6247,95.95,96.5478,103271.0
2020-02-18 13:50:00,113.07,113.14,112.97,113.02,72127.0,96.5649,96.6247,96.4795,96.5222,72127.0
2020-02-18 14:00:00,113.02,113.04,112.69,112.76,71296.0,96.5222,96.5393,96.2404,96.3002,71296.0
2020-02-18 14:10:00,112.76,112.98,112.72,112.87,93711.0,96.3002,96.4881,96.266,96.3941,93711.0
2020-02-18 14:20:00,112.89,113.35,112.79,113.19,188520.0,96.4112,96.804,96.3258,96.6674,188520.0
2020-02-18 14:30:00,113.19,113.23,113.0,113.06,150682.0,96.6674,96.7016,96.5051,96.5564,150682.0
2020-02-18 14:40:00,113.07,113.21,113.06,113.07,118415.0,96.5649,96.6845,96.5564,96.5649,118415.0
2020-02-18 14:50:00,113.07,113.15,112.95,113.12,222228.0,96.5649,96.6332,96.4624,96.6076,222228.0
2020-02-18 15:00:00,113.15,113.17,113.02,113.11,255540.0,96.6332,96.6503,96.5222,96.5991,255540.0
2020-02-18 15:10:00,113.1,113.15,112.99,113.01,123678.0,96.5905,96.6332,96.4966,96.5137,123678.0
2020-02-18 15:20:00,113.02,113.08,113.0,113.04,166762.0,96.5222,96.5735,96.5051,96.5393,166762.0
2020-02-18 15:30:00,113.03,113.1,112.93,113.02,318535.0,96.5308,96.5905,96.4454,96.5222,318535.0
2020-02-18 15:40:00,113.02,113.03,112.6,112.66,397264.0,96.5222,96.5308,96.1635,96.2148,397264.0
2020-02-18 15:50:00,112.64,112.84,112.51,112.68,770152.0,96.1977,96.3685,96.0867,96.2318,770152.0
2020-02-19 09:30:00,113.9,114.05,113.25,113.84,309164.0,97.2738,97.4019,96.7186,97.2225,309164.0
2020-02-19 09:40:00,113.87,113.96,113.2,113.5,168180.0,97.2481,97.325,96.6759,96.9322,168180.0
2020-02-19 09:50:00,113.56,113.82,113.26,113.56,190327.0,96.9834,97.2054,96.7272,96.9834,190327.0
2020-02-19 10:00:00,113.54,114.19,113.45,114.07,146720.0,96.9663,97.5214,96.8894,97.4189,146720.0
2020-02-19 10:10:00,114.04,114.5,113.97,114.5,210388.0,97.3933,97.7862,97.3335,97.7862,210388.0
2020-02-19 10:20:00,114.5,114.54,114.17,114.2,82352.0,97.7862,97.8203,97.5043,97.53,82352.0
2020-02-19 10:30:00,114.19,114.42,114.18,114.23,73300.0,97.5214,97.7179,97.5129,97.5556,73300.0
2020-02-19 10:40:00,114.23,114.41,114.2,114.38,77180.0,97.5556,97.7093,97.53,97.6837,77180.0
2020-02-19 10:50:00,114.38,114.69,114.36,114.61,68527.0,97.6837,97.9484,97.6666,97.8801,68527.0
2020-02-19 11:00:00,114.63,114.85,114.58,114.85,65971.0,97.8972,98.0851,97.8545,98.0851,65971.0
2020-02-19 11:10:00,114.86,114.94,114.69,114.69,73888.0,98.0936,98.162,97.9484,97.9484,73888.0
2020-02-19 11:20:00,114.69,114.81,114.66,114.81,41004.0,97.9484,98.0509,97.9228,98.0509,41004.0
2020-02-19 11:30:00,114.81,114.88,114.69,114.69,146963.0,98.0509,98.1107,97.9484,97.9484,146963.0
2020-02-19 11:40:00,114.71,114.73,114.48,114.64,66405.0,97.9655,97.9826,97.7691,97.9057,66405.0
2020-02-19 11:50:00,114.64,114.71,114.6,114.65,46218.0,97.9057,97.9655,97.8716,97.9143,46218.0
2020-02-19 12:00:00,114.65,114.82,114.63,114.8,63167.0,97.9143,98.0595,97.8972,98.0424,63167.0
2020-02-19 12:10:00,114.8,114.89,114.71,114.8,65893.0,98.0424,98.1192,97.9655,98.0424,65893.0
2020-02-19 12:20:00,114.8,114.85,114.77,114.82,50851.0,98.0424,98.0851,98.0168,98.0595,50851.0
2020-02-19 12:30:00,114.83,114.85,114.7,114.77,68965.0,98.068,98.0851,97.957,98.0168,68965.0
2020-02-19 12:40:00,114.77,114.78,114.54,114.55,49023.0,98.0168,98.0253,97.8203,97.8289,49023.0
2020-02-19 12:50:00,114.54,114.54,114.33,114.37,38158.0,97.8203,97.8203,97.641,97.6752,38158.0
2020-02-19 13:00:00,114.36,114.4,114.28,114.3,30708.0,97.6666,97.7008,97.5983,97.6154,30708.0
2020-02-19 13:10:00,114.31,114.36,114.23,114.33,42207.0,97.6239,97.6666,97.5556,97.641,42207.0
2020-02-19 13:20:00,114.33,114.37,114.21,114.22,39255.0,97.641,97.6752,97.5385,97.5471,39255.0
2020-02-19 13:30:00,114.23,114.27,113.92,113.94,60547.0,97.5556,97.5898,97.2908,97.3079,60547.0
2020-02-19 13:40:00,113.95,114.14,113.9,114.09,99268.0,97.3165,97.4787,97.2738,97.436,99268.0
2020-02-19 13:50:00,114.09,114.32,113.94,113.98,101054.0,97.436,97.6325,97.3079,97.3421,101054.0
2020-02-19 14:00:00,113.98,114.07,113.94,113.98,66555.0,97.3421,97.4189,97.3079,97.3421,66555.0
2020-02-19 14:10:00,113.98,114.15,113.96,114.14,69752.0,97.3421,97.4873,97.325,97.4787,69752.0
2020-02-19 14:20:00,114.14,114.2,114.07,114.09,70541.0,97.4787,97.53,97.4189,97.436,70541.0
2020-02-19 14:30:00,114.08,114.09,113.97,114.05,127128.0,97.4275,97.436,97.3335,97.4019,127128.0
2020-02-19 14:40:00,114.05,114.19,113.98,114.08,82186.0,97.4019,97.5214,97.3421,97.4275,82186.0
2020-02-19 14:50:00,114.08,114.14,114.0,114.09,61867.0,97.4275,97.4787,97.3592,97.436,61867.0
2020-02-19 15:00:00,114.07,114.15,113.93,113.98,56881.0,97.4189,97.4873,97.2994,97.3421,56881.0
2020-02-19 15:10:00,113.98,114.02,113.89,113.92,83625.0,97.3421,97.3762,97.2652,97.2908,83625.0
2020-02-19 15:20:00,113.94,114.07,113.93,114.02,80823.0,97.3079,97.4189,97.2994,97.3762,80823.0
2020-02-19 15:30:00,114.02,114.04,113.84,113.85,91978.0,97.3762,97.3933,97.2225,97.2311,91978.0
2020-02-19 15:40:00,113.84,113.96,113.8,113.85,102673.0,97.2225,97.325,97.1884,97.2311,102673.0
2020-02-19 15:50:00,113.84,113.92,113.7,113.83,318229.0,97.2225,97.2908,97.103,97.214,318229.0
2020-02-20 09:30:00,115.03,115.18,114.31,114.59,208259.0,98.2388,98.3669,97.6239,97.863,208259.0
2020-02-20 09:40:00,114.59,114.63,114.22,114.58,99560.0,97.863,97.8972,97.5471,97.8545,99560.0
2020-02-20 09:50:00,114.59,115.11,114.59,115.11,114852.0,97.863,98.3071,97.863,98.3071,114852.0
2020-02-20 10:00:00,115.08,115.36,115.07,115.31,149316.0,98.2815,98.5206,98.273,98.4779,149316.0
2020-02-20 10:10:00,115.31,115.41,114.98,115.03,136372.0,98.4779,98.5633,98.1961,98.2388,136372.0
2020-02-20 10:20:00,115.01,115.17,114.97,115.0,80145.0,98.2217,98.3584,98.1876,98.2132,80145.0
2020-02-20 10:30:00,115.02,115.15,114.92,115.01,114867.0,98.2303,98.3413,98.1449,98.2217,114867.0
2020-02-20 10:40:00,115.0,115.18,115.0,115.18,74251.0,98.2132,98.3669,98.2132,98.3669,74251.0
2020-02-20 10:50:00,115.18,115.19,114.87,114.9,69202.0,98.3669,98.3755,98.1022,98.1278,69202.0
2020-02-20 11:00:00,114.87,114.93,114.78,114.88,72274.0,98.1022,98.1534,98.0253,98.1107,72274.0
2020-02-20 11:10:00,114.86,114.86,114.49,114.52,59251.0,98.0936,98.0936,97.7776,97.8033,59251.0
2020-02-20 11:20:00,114.5,114.54,113.93,113.93,93664.0,97.7862,97.8203,97.2994,97.2994,93664.0
2020-02-20 11:30:00,113.95,114.02,113.22,113.52,188200.0,97.3165,97.3762,96.693,96.9492,188200.0
2020-02-20 11:40:00,113.55,113.76,113.46,113.63,86829.0,96.9749,97.1542,96.898,97.0432,86829.0
2020-02-20 11:50:00,113.62,113.97,113.54,113.74,91142.0,97.0346,97.3335,96.9663,97.1371,91142.0
2020-02-20 12:00:00,113.74,113.74,113.44,113.45,53821.0,97.1371,97.1371,96.8809,96.8894,53821.0
2020-02-20 12:10:00,113.46,113.73,113.45,113.52,84663.0,96.898,97.1286,96.8894,96.9492,84663.0
2020-02-20 12:20:00,113.51,113.61,113.31,113.38,77707.0,96.9407,97.0261,96.7699,96.8297,77707.0
2020-02-20 12:30:00,113.39,113.68,113.27,113.61,70751.0,96.8382,97.0859,96.7357,97.0261,70751.0
2020-02-20 12:40:00,113.63,113.78,113.54,113.55,46162.0,97.0432,97.1713,96.9663,96.9749,46162.0
2020-02-20 12:50:00,113.54,113.77,113.4,113.75,53366.0,96.9663,97.1627,96.8467,97.1457,53366.0
2020-02-20 13:00:00,113.73,113.89,113.61,113.87,40270.0,97.1286,97.2652,97.0261,97.2481,40270.0
2020-02-20 13:10:00,113.87,114.01,113.66,113.68,73539.0,97.2481,97.3677,97.0688,97.0859,73539.0
2020-02-20 13:20:00,113.7,113.78,113.7,113.74,51652.0,97.103,97.1713,97.103,97.1371,51652.0
2020-02-20 13:30:00,113.75,113.83,113.57,113.72,63237.0,97.1457,97.214,96.9919,97.12,63237.0
2020-02-20 13:40:00,113.71,113.75,113.66,113.71,38197.0,97.1115,97.1457,97.0688,97.1115,38197.0
2020-02-20 13:50:00,113.71,113.75,113.54,113.62,57607.0,97.1115,97.1457,96.9663,97.0346,57607.0
2020-02-20 14:00:00,113.64,113.66,113.48,113.52,93122.0,97.0517,97.0688,96.9151,96.9492,93122.0
2020-02-20 14:10:00,113.53,113.73,113.52,113.7,57281.0,96.9578,97.1286,96.9492,97.103,57281.0
2020-02-20 14:20:00,113.7,113.89,113.67,113.75,47703.0,97.103,97.2652,97.0773,97.1457,47703.0
2020-02-20 14:30:00,113.76,113.77,113.6,113.71,95559.0,97.1542,97.1627,97.0176,97.1115,95559.0
2020-02-20 14:40:00,113.71,113.8,113.64,113.69,62771.0,97.1115,97.1884,97.0517,97.0944,62771.0
2020-02-20 14:50:00,113.68,113.74,113.5,113.7,65355.0,97.0859,97.1371,96.9322,97.103,65355.0
2020-02-20 15:00:00,113.72,113.81,113.64,113.68,55420.0,97.12,97.1969,97.0517,97.0859,55420.0
2020-02-20 15:10:00,113.67,113.67,113.45,113.61,52441.0,97.0773,97.0773,96.8894,97.0261,52441.0
2020-02-20 15:20:00,113.62,113.82,113.61,113.75,64294.0,97.0346,97.2054,97.0261,97.1457,64294.0
2020-02-20 15:30:00,113.75,113.85,113.72,113.73,113460.0,97.1457,97.2311,97.12,97.1286,113460.0
2020-02-20 15:40:00,113.74,113.93,113.72,113.78,109751.0,97.1371,97.2994,97.12,97.1713,109751.0
2020-02-20 15:50:00,113.77,114.03,113.74,113.85,258431.0,97.1627,97.3848,97.1371,97.2311,258431.0
2020-02-21 09:30:00,113.59,113.79,113.33,113.58,356360.0,97.009,97.1798,96.787,97.0005,356360.0
2020-02-21 09:40:00,113.54,113.81,113.41,113.79,134853.0,96.9663,97.1969,96.8553,97.1798,134853.0
2020-02-21 09:50:00,113.81,113.86,113.0,113.06,82965.0,97.1969,97.2396,96.5051,96.5564,82965.0
2020-02-21 10:00:00,113.03,113.59,113.0,113.48,72757.0,96.5308,97.009,96.5051,96.9151,72757.0
2020-02-21 10:10:00,113.48,113.59,113.28,113.48,61042.0,96.9151,97.009,96.7443,96.9151,61042.0
2020-02-21 10:20:00,113.5,113.64,113.34,113.37,58205.0,96.9322,97.0517,96.7955,96.8211,58205.0
2020-02-21 10:30:00,113.38,113.43,113.28,113.37,65332.0,96.8297,96.8724,96.7443,96.8211,65332.0
2020-02-21 10:40:00,113.36,113.48,113.28,113.46,46610.0,96.8126,96.9151,96.7443,96.898,46610.0
2020-02-21 10:50:00,113.45,113.63,113.43,113.54,77820.0,96.8894,97.0432,96.8724,96.9663,77820.0
2020-02-21 11:00:00,113.54,113.56,113.43,113.48,75173.0,96.9663,96.9834,96.8724,96.9151,75173.0
2020-02-21 11:10:00,113.48,113.48,113.18,113.19,44783.0,96.9151,96.9151,96.6589,96.6674,44783.0
2020-02-21 11:20:00,113.2,113.34,113.12,113.21,63219.0,96.6759,96.7955,96.6076,96.6845,63219.0
2020-02-21 11:30:00,113.23,113.48,113.22,113.34,57930.0,96.7016,96.9151,96.693,96.7955,57930.0
2020-02-21 11:40:00,113.33,113.36,113.1,113.26,81293.0,96.787,96.8126,96.5905,96.7272,81293.0
2020-02-21 11:50:00,113.26,113.44,113.25,113.26,28108.0,96.7272,96.8809,96.7186,96.7272,28108.0
2020-02-21 12:00:00,113.23,113.42,113.15,113.26,63546.0,96.7016,96.8638,96.6332,96.7272,63546.0
2020-02-21 12:10:00,113.25,113.32,113.18,113.3,36753.0,96.7186,96.7784,96.6589,96.7613,36753.0
2020-02-21 12:20:00,113.3,113.33,113.24,113.29,47202.0,96.7613,96.787,96.7101,96.7528,47202.0
2020-02-21 12:30:00,113.29,113.32,113.02,113.09,56805.0,96.7528,96.7784,96.5222,96.582,56805.0
2020-02-21 12:40:00,113.09,113.14,112.83,112.91,53137.0,96.582,96.6247,96.36,96.4283,53137.0
2020-02-21 12:50:00,112.9,113.03,112.87,112.96,17849.0,96.4197,96.5308,96.3941,96.471,17849.0
2020-02-21 13:00:00,112.95,113.19,112.94,113.11,38487.0,96.4624,96.6674,96.4539,96.5991,38487.0
2020-02-21 13:10:00,113.11,113.16,113.04,113.1,24835.0,96.5991,96.6418,96.5393,96.5905,24835.0
2020-02-21 13:20:00,113.12,113.12,112.99,113.0,25770.0,96.6076,96.6076,96.4966,96.5051,25770.0
2020-02-21 13:30:00,112.97,113.02,112.86,112.91,52887.0,96.4795,96.5222,96.3856,96.4283,52887.0
2020-02-21 13:40:00,112.92,113.01,112.85,112.88,70525.0,96.4368,96.5137,96.377,96.4027,70525.0
2020-02-21 13:50:00,112.87,112.96,112.71,112.96,54519.0,96.3941,96.471,96.2575,96.471,54519.0
2020-02-21 14:00:00,112.94,113.22,112.84,113.21,81795.0,96.4539,96.693,96.3685,96.6845,81795.0
2020-02-21 14:10:00,113.21,113.23,112.9,113.01,86689.0,96.6845,96.7016,96.4197,96.5137,86689.0
2020-02-21 14:20:00,113.02,113.05,112.84,112.89,64036.0,96.5222,96.5478,96.3685,96.4112,64036.0
2020-02-21 14:30:00,112.89,112.95,112.75,112.83,78099.0,96.4112,96.4624,96.2916,96.36,78099.0
2020-02-21 14:40:00,112.85,112.98,112.79,112.83,46247.0,96.377,96.4881,96.3258,96.36,46247.0
2020-02-21 14:50:00,112.84,113.06,112.82,112.98,51486.0,96.3685,96.5564,96.3514,96.4881,51486.0
2020-02-21 15:00:00,112.98,113.0,112.86,112.95,34721.0,96.4881,96.5051,96.3856,96.4624,34721.0
2020-02-21 15:10:00,112.95,113.0,112.81,112.85,37870.0,96.4624,96.5051,96.3429,96.377,37870.0
2020-02-21 15:20:00,112.84,112.9,112.75,112.78,91629.0,96.3685,96.4197,96.2916,96.3173,91629.0
2020-02-21 15:30:00,112.78,112.84,112.67,112.77,149015.0,96.3173,96.3685,96.2233,96.3087,149015.0
2020-02-21 15:40:00,112.77,113.04,112.72,113.04,314099.0,96.3087,96.5393,96.266,96.5393,314099.0
2020-02-21 15:50:00,113.07,113.34,113.06,113.29,454384.0,96.5649,96.7955,96.5564,96.7528,454384.0
2020-02-24 09:30:00,111.9,112.87,111.75,112.59,333164.0,95.5657,96.3941,95.4376,96.155,333164.0
2020-02-24 09:40:00,112.55,112.67,112.2,112.56,100755.0,96.1208,96.2233,95.8219,96.1294,100755.0
2020-02-24 09:50:00,112.57,112.69,112.28,112.42,106477.0,96.1379,96.2404,95.8902,96.0098,106477.0
2020-02-24 10:00:00,112.4,112.66,112.28,112.52,133602.0,95.9927,96.2148,95.8902,96.0952,133602.0
2020-02-24 10:10:00,112.53,112.83,112.45,112.78,128289.0,96.1037,96.36,96.0354,96.3173,128289.0
2020-02-24 10:20:00,112.78,112.84,112.67,112.73,112075.0,96.3173,96.3685,96.2233,96.2745,112075.0
2020-02-24 10:30:00,112.73,112.77,112.46,112.6,67669.0,96.2745,96.3087,96.044,96.1635,67669.0
2020-02-24 10:40:00,112.59,112.59,112.33,112.35,88446.0,96.155,96.155,95.9329,95.95,88446.0
2020-02-24 10:50:00,112.35,112.6,112.34,112.5,69286.0,95.95,96.1635,95.9415,96.0781,69286.0
2020-02-24 11:00:00,112.51,112.56,112.07,112.1,59518.0,96.0867,96.1294,95.7109,95.7365,59518.0
2020-02-24 11:10:00,112.11,112.28,111.94,111.97,95736.0,95.7451,95.8902,95.5999,95.6255,95736.0
2020-02-24 11:20:00,111.97,112.05,111.79,111.93,42908.0,95.6255,95.6938,95.4718,95.5913,42908.0
2020-02-24 11:30:00,111.96,112.05,111.82,111.97,45356.0,95.6169,95.6938,95.4974,95.6255,45356.0
2020-02-24 11:40:00,111.95,111.95,111.58,111.71,79509.0,95.6084,95.6084,95.2924,95.4034,79509.0
2020-02-24 11:50:00,111.73,111.97,111.72,111.83,50989.0,95.4205,95.6255,95.412,95.5059,50989.0
2020-02-24 12:00:00,111.8,111.83,111.31,111.31,62936.0,95.4803,95.5059,95.0618,95.0618,62936.0
2020-02-24 12:10:00,111.31,111.44,111.28,111.44,49035.0,95.0618,95.1729,95.0362,95.1729,49035.0
2020-02-24 12:20:00,111.42,111.46,111.24,111.26,47289.0,95.1558,95.1899,95.002,95.0191,47289.0
2020-02-24 12:30:00,111.25,111.54,111.16,111.53,48957.0,95.0106,95.2583,94.9337,95.2497,48957.0
2020-02-24 12:40:00,111.51,111.55,111.37,111.47,45116.0,95.2326,95.2668,95.1131,95.1985,45116.0
2020-02-24 12:50:00,111.46,111.5,111.23,111.24,46539.0,95.1899,95.2241,94.9935,95.002,46539.0
2020-02-24 13:00:00,111.24,111.24,110.83,110.88,68304.0,95.002,95.002,94.6519,94.6946,68304.0
2020-02-24 13:10:00,110.87,110.9,110.7,110.87,52609.0,94.6861,94.7117,94.5409,94.6861,52609.0
2020-02-24 13:20:00,110.86,111.36,110.86,111.36,41259.0,94.6775,95.1045,94.6775,95.1045,41259.0
2020-02-24 13:30:00,111.32,111.52,111.25,111.46,49201.0,95.0704,95.2412,95.0106,95.1899,49201.0
2020-02-24 13:40:00,111.45,111.53,111.34,111.43,48268.0,95.1814,95.2497,95.0875,95.1643,48268.0
2020-02-24 13:50:00,111.42,111.55,111.36,111.53,44898.0,95.1558,95.2668,95.1045,95.2497,44898.0
2020-02-24 14:00:00,111.51,111.6,111.37,111.45,40747.0,95.2326,95.3095,95.1131,95.1814,40747.0
2020-02-24 14:10:00,111.46,111.5,111.32,111.44,43501.0,95.1899,95.2241,95.0704,95.1729,43501.0
2020-02-24 14:20:00,111.44,111.86,111.44,111.76,44844.0,95.1729,95.5315,95.1729,95.4461,44844.0
2020-02-24 14:30:00,111.77,111.8,111.55,111.74,50603.0,95.4547,95.4803,95.2668,95.4291,50603.0
2020-02-24 14:40:00,111.73,111.81,111.66,111.78,46433.0,95.4205,95.4888,95.3607,95.4632,46433.0
2020-02-24 14:50:00,111.78,112.09,111.71,112.04,64107.0,95.4632,95.728,95.4034,95.6853,64107.0
2020-02-24 15:00:00,112.05,112.15,111.94,112.08,54532.0,95.6938,95.7792,95.5999,95.7194,54532.0
2020-02-24 15:10:00,112.07,112.08,111.8,111.94,62629.0,95.7109,95.7194,95.4803,95.5999,62629.0
2020-02-24 15:20:00,111.96,112.07,111.91,111.93,83452.0,95.6169,95.7109,95.5742,95.5913,83452.0
2020-02-24 15:30:00,111.93,112.02,111.72,111.72,114213.0,95.5913,95.6682,95.412,95.412,114213.0
2020-02-24 15:40:00,111.71,111.91,111.56,111.85,148997.0,95.4034,95.5742,95.2753,95.523,148997.0
2020-02-24 15:50:00,111.82,111.85,111.32,111.33,298508.0,95.4974,95.523,95.0704,95.0789,298508.0
2020-02-25 09:30:00,111.66,111.91,111.18,111.38,144714.0,95.3607,95.5742,94.9508,95.1216,144714.0
2020-02-25 09:40:00,111.33,111.37,110.93,111.02,49466.0,95.0789,95.1131,94.7373,94.8142,49466.0
2020-02-25 09:50:00,110.99,111.34,110.88,111.25,60655.0,94.7885,95.0875,94.6946,95.0106,60655.0
2020-02-25 10:00:00,111.25,111.44,111.1,111.38,66701.0,95.0106,95.1729,94.8825,95.1216,66701.0
2020-02-25 10:10:00,111.34,111.34,110.98,111.08,75599.0,95.0875,95.0875,94.78,94.8654,75599.0
2020-02-25 10:20:00,111.06,111.06,110.4,110.47,67388.0,94.8483,94.8483,94.2847,94.3444,67388.0
2020-02-25 10:30:00,110.45,110.78,110.23,110.66,70460.0,94.3274,94.6092,94.1395,94.5067,70460.0
2020-02-25 10:40:00,110.61,110.94,110.48,110.53,46242.0,94.464,94.7458,94.353,94.3957,46242.0
2020-02-25 10:50:00,110.54,110.55,110.1,110.55,76115.0,94.4042,94.4128,94.0285,94.4128,76115.0
2020-02-25 11:00:00,110.55,110.74,110.21,110.44,86855.0,94.4128,94.575,94.1224,94.3188,86855.0
2020-02-25 11:10:00,110.44,110.63,110.0,110.23,156473.0,94.3188,94.4811,93.9431,94.1395,156473.0
2020-02-25 11:20:00,110.26,110.41,110.1,110.34,77131.0,94.1651,94.2932,94.0285,94.2334,77131.0
2020-02-25 11:30:00,110.34,110.94,110.25,110.92,94714.0,94.2334,94.7458,94.1566,94.7288,94714.0
2020-02-25 11:40:00,110.95,110.95,110.42,110.78,41871.0,94.7544,94.7544,94.3017,94.6092,41871.0
2020-02-25 11:50:00,110.79,110.79,110.63,110.71,50874.0,94.6177,94.6177,94.4811,94.5494,50874.0
2020-02-25 12:00:00,110.71,110.8,110.56,110.65,48095.0,94.5494,94.6263,94.4213,94.4982,48095.0
2020-02-25 12:10:00,110.63,110.73,110.38,110.43,37576.0,94.4811,94.5665,94.2676,94.3103,37576.0
2020-02-25 12:20:00,110.42,110.48,110.26,110.37,46236.0,94.3017,94.353,94.1651,94.259,46236.0
2020-02-25 12:30:00,110.36,110.56,110.34,110.54,40790.0,94.2505,94.4213,94.2334,94.4042,40790.0
2020-02-25 12:40:00,110.54,110.56,109.84,109.93,103549.0,94.4042,94.4213,93.8064,93.8833,103549.0
2020-02-25 12:50:00,109.92,110.01,109.58,109.64,56326.0,93.8747,93.9516,93.5844,93.6356,56326.0
2020-02-25 13:00:00,109.61,109.8,109.5,109.74,49758.0,93.61,93.7722,93.516,93.721,49758.0
2020-02-25 13:10:00,109.76,109.94,109.43,109.53,40406.0,93.7381,93.8918,93.4563,93.5417,40406.0
2020-02-25 13:20:00,109.51,109.79,109.51,109.72,37406.0,93.5246,93.7637,93.5246,93.7039,37406.0
2020-02-25 13:30:00,109.69,109.7,109.5,109.58,50952.0,93.6783,93.6868,93.516,93.5844,50952.0
2020-02-25 13:40:00,109.57,109.83,109.52,109.68,39683.0,93.5758,93.7979,93.5331,93.6698,39683.0
2020-02-25 13:50:00,109.67,109.86,109.41,109.43,65745.0,93.6612,93.8235,93.4392,93.4563,65745.0
2020-02-25 14:00:00,109.42,109.46,108.7,108.81,112590.0,93.4477,93.4819,92.8328,92.9268,112590.0
2020-02-25 14:10:00,108.85,109.31,108.82,108.91,61797.0,92.9609,93.3538,92.9353,93.0122,61797.0
2020-02-25 14:20:00,108.92,109.11,108.7,108.73,80633.0,93.0207,93.183,92.8328,92.8584,80633.0
2020-02-25 14:30:00,108.76,108.95,108.48,108.52,116094.0,92.8841,93.0463,92.6449,92.6791,116094.0
2020-02-25 14:40:00,108.51,109.31,108.46,109.2,84397.0,92.6706,93.3538,92.6279,93.2598,84397.0
2020-02-25 14:50:00,109.23,109.38,109.0,109.16,69565.0,93.2855,93.4136,93.089,93.2257,69565.0
2020-02-25 15:00:00,109.23,109.55,109.21,109.31,98029.0,93.2855,93.5587,93.2684,93.3538,98029.0
2020-02-25 15:10:00,109.3,109.41,109.05,109.13,110236.0,93.3452,93.4392,93.1317,93.2,110236.0
2020-02-25 15:20:00,109.13,109.2,108.58,108.85,109221.0,93.2,93.2598,92.7303,92.9609,109221.0
2020-02-25 15:30:00,108.81,108.84,108.26,108.51,167445.0,92.9268,92.9524,92.457,92.6706,167445.0
2020-02-25 15:40:00,108.54,109.11,108.53,108.72,144879.0,92.6962,93.183,92.6876,92.8499,144879.0
2020-02-25 15:50:00,108.73,108.85,108.5,108.54,495631.0,92.8584,92.9609,92.662,92.6962,495631.0
2020-02-26 09:30:00,109.43,109.88,109.23,109.59,204888.0,93.4563,93.8406,93.2855,93.5929,204888.0
2020-02-26 09:40:00,109.61,110.09,109.53,109.71,96214.0,93.61,94.0199,93.5417,93.6954,96214.0
2020-02-26 09:50:00,109.67,109.73,109.05,109.1,47640.0,93.6612,93.7125,93.1317,93.1744,47640.0
2020-02-26 10:00:00,109.1,109.16,108.58,108.74,86504.0,93.1744,93.2257,92.7303,92.867,86504.0
2020-02-26 10:10:00,108.76,109.51,108.53,109.4,116735.0,92.8841,93.5246,92.6876,93.4306,116735.0
2020-02-26 10:20:00,109.4,109.55,109.06,109.27,58780.0,93.4306,93.5587,93.1403,93.3196,58780.0
2020-02-26 10:30:00,109.29,109.57,109.17,109.36,40196.0,93.3367,93.5758,93.2342,93.3965,40196.0
2020-02-26 10:40:00,109.36,109.69,109.36,109.51,44112.0,93.3965,93.6783,93.3965,93.5246,44112.0
2020-02-26 10:50:00,109.51,109.69,109.11,109.29,54945.0,93.5246,93.6783,93.183,93.3367,54945.0
2020-02-26 11:00:00,109.3,109.5,109.26,109.29,56800.0,93.3452,93.516,93.3111,93.3367,56800.0
2020-02-26 11:10:00,109.29,109.64,109.2,109.59,39829.0,93.3367,93.6356,93.2598,93.5929,39829.0
2020-02-26 11:20:00,109.6,109.91,109.56,109.84,55695.0,93.6014,93.8662,93.5673,93.8064,55695.0
2020-02-26 11:30:00,109.82,109.82,109.34,109.56,35947.0,93.7893,93.7893,93.3794,93.5673,35947.0
2020-02-26 11:40:00,109.54,109.57,109.09,109.11,36285.0,93.5502,93.5758,93.1659,93.183,36285.0
2020-02-26 11:50:00,109.12,109.13,108.75,108.8,58036.0,93.1915,93.2,92.8755,92.9182,58036.0
2020-02-26 12:00:00,108.81,108.84,108.28,108.39,57465.0,92.9268,92.9524,92.4741,92.5681,57465.0
2020-02-26 12:10:00,108.34,108.43,107.93,108.2,91865.0,92.5254,92.6022,92.1752,92.4058,91865.0
2020-02-26 12:20:00,108.17,108.28,108.03,108.19,67218.0,92.3802,92.4741,92.2606,92.3973,67218.0
2020-02-26 12:30:00,108.23,108.56,108.23,108.32,60321.0,92.4314,92.7133,92.4314,92.5083,60321.0
2020-02-26 12:40:00,108.32,108.37,108.14,108.28,74528.0,92.5083,92.551,92.3546,92.4741,74528.0
2020-02-26 12:50:00,108.25,108.37,108.01,108.21,44945.0,92.4485,92.551,92.2435,92.4143,44945.0
2020-02-26 13:00:00,108.23,108.4,108.01,108.01,29465.0,92.4314,92.5766,92.2435,92.2435,29465.0
2020-02-26 13:10:00,108.06,108.07,107.82,107.94,67248.0,92.2862,92.2948,92.0813,92.1838,67248.0
2020-02-26 13:20:00,107.95,108.03,107.83,107.92,40104.0,92.1923,92.2606,92.0898,92.1667,40104.0
2020-02-26 13:30:00,107.89,107.9,107.11,107.12,74741.0,92.1411,92.1496,91.4749,91.4835,74741.0
2020-02-26 13:40:00,107.13,107.55,106.93,107.33,95525.0,91.492,91.8507,91.3212,91.6628,95525.0
2020-02-26 13:50:00,107.3,107.4,106.78,106.84,74378.0,91.6372,91.7226,91.1931,91.2443,74378.0
2020-02-26 14:00:00,106.85,107.26,106.75,107.05,88200.0,91.2529,91.603,91.1675,91.4237,88200.0
2020-02-26 14:10:00,107.05,107.22,106.72,106.78,88411.0,91.4237,91.5689,91.1418,91.1931,88411.0
2020-02-26 14:20:00,106.82,107.17,106.75,106.81,92448.0,91.2272,91.5262,91.1675,91.2187,92448.0
2020-02-26 14:30:00,106.83,106.98,106.67,106.77,94932.0,91.2358,91.3639,91.0991,91.1845,94932.0
2020-02-26 14:40:00,106.78,106.8,106.26,106.6,87500.0,91.1931,91.2102,90.749,91.0394,87500.0
2020-02-26 14:50:00,106.57,106.65,106.3,106.32,84148.0,91.0137,91.0821,90.7832,90.8002,84148.0
2020-02-26 15:00:00,106.36,106.67,106.31,106.52,67144.0,90.8344,91.0991,90.7917,90.971,67144.0
2020-02-26 15:10:00,106.55,106.93,106.46,106.74,56485.0,90.9967,91.3212,90.9198,91.1589,56485.0
2020-02-26 15:20:00,106.73,106.79,106.17,106.3,82021.0,91.1504,91.2016,90.6721,90.7832,82021.0
2020-02-26 15:30:00,106.32,106.44,106.13,106.44,119512.0,90.8002,90.9027,90.638,90.9027,119512.0
2020-02-26 15:40:00,106.47,106.5,106.22,106.27,122597.0,90.9283,90.954,90.7148,90.7575,122597.0
2020-02-26 15:50:00,106.25,106.37,106.03,106.14,376284.0,90.7404,90.8429,90.5526,90.6465,376284.0
2020-02-27 09:30:00,104.84,105.55,104.2,105.33,305602.0,89.5363,90.1426,88.9897,89.9547,305602.0
2020-02-27 09:40:00,105.26,105.35,104.16,104.51,126499.0,89.895,89.9718,88.9555,89.2544,126499.0
2020-02-27 09:50:00,104.52,105.17,104.42,104.61,102762.0,89.263,89.8181,89.1776,89.3398,102762.0
2020-02-27 10:00:00,104.65,104.89,103.86,104.06,140380.0,89.374,89.579,88.6993,88.8701,140380.0
2020-02-27 10:10:00,104.06,104.2,103.7,103.85,139890.0,88.8701,88.9897,88.5627,88.6908,139890.0
2020-02-27 10:20:00,103.85,103.98,103.34,103.49,172130.0,88.6908,88.8018,88.2552,88.3833,172130.0
2020-02-27 10:30:00,103.51,104.06,103.14,104.02,144919.0,88.4004,88.8701,88.0844,88.836,144919.0
2020-02-27 10:40:00,104.0,104.33,103.55,104.27,127721.0,88.8189,89.1007,88.4346,89.0495,127721.0
2020-02-27 10:50:00,104.27,104.77,104.04,104.77,138624.0,89.0495,89.4765,88.853,89.4765,138624.0
2020-02-27 11:00:00,104.8,105.1,104.65,105.05,151112.0,89.5021,89.7583,89.374,89.7156,151112.0
2020-02-27 11:10:00,105.02,105.03,104.23,104.7,238879.0,89.69,89.6985,89.0153,89.4167,238879.0
2020-02-27 11:20:00,104.69,104.69,103.85,103.96,163843.0,89.4082,89.4082,88.6908,88.7847,163843.0
2020-02-27 11:30:00,103.97,104.27,103.54,103.6,164873.0,88.7933,89.0495,88.426,88.4773,164873.0
2020-02-27 11:40:00,103.56,103.95,103.35,103.9,105712.0,88.4431,88.7762,88.2638,88.7335,105712.0
2020-02-27 11:50:00,103.86,104.44,103.79,104.39,73339.0,88.6993,89.1947,88.6395,89.152,73339.0
2020-02-27 12:00:00,104.35,104.78,104.13,104.71,52414.0,89.1178,89.485,88.9299,89.4252,52414.0
2020-02-27 12:10:00,104.72,105.02,104.67,104.99,110373.0,89.4338,89.69,89.3911,89.6644,110373.0
2020-02-27 12:20:00,104.99,105.0,104.33,104.74,87879.0,89.6644,89.6729,89.1007,89.4509,87879.0
2020-02-27 12:30:00,104.75,105.27,104.68,105.23,66079.0,89.4594,89.9035,89.3996,89.8693,66079.0
2020-02-27 12:40:00,105.22,105.24,104.74,105.01,49188.0,89.8608,89.8779,89.4509,89.6815,49188.0
2020-02-27 12:50:00,105.03,105.23,104.72,104.72,42295.0,89.6985,89.8693,89.4338,89.4338,42295.0
2020-02-27 13:00:00,104.7,105.25,104.63,105.22,50230.0,89.4167,89.8864,89.3569,89.8608,50230.0
2020-02-27 13:10:00,105.21,105.37,105.0,105.02,33916.0,89.8523,89.9889,89.6729,89.69,33916.0
2020-02-27 13:20:00,105.02,105.06,104.63,104.66,48424.0,89.69,89.7242,89.3569,89.3825,48424.0
2020-02-27 13:30:00,104.67,104.72,104.01,104.1,62268.0,89.3911,89.4338,88.8274,88.9043,62268.0
2020-02-27 13:40:00,104.16,104.22,103.33,103.87,50686.0,88.9555,89.0068,88.2467,88.7079,50686.0
2020-02-27 13:50:00,103.9,104.28,103.61,103.71,66021.0,88.7335,89.058,88.4858,88.5712,66021.0
2020-02-27 14:00:00,103.69,103.89,103.41,103.44,106750.0,88.5541,88.7249,88.315,88.3406,106750.0
2020-02-27 14:10:00,103.43,103.75,103.2,103.21,62543.0,88.3321,88.6054,88.1357,88.1442,62543.0
2020-02-27 14:20:00,103.18,103.58,103.16,103.48,134486.0,88.1186,88.4602,88.1015,88.3748,134486.0
2020-02-27 14:30:00,103.48,103.58,103.16,103.16,128845.0,88.3748,88.4602,88.1015,88.1015,128845.0
2020-02-27 14:40:00,103.2,103.33,102.8,103.06,113309.0,88.1357,88.2467,87.7941,88.0161,113309.0
2020-02-27 14:50:00,103.06,103.16,102.74,102.8,70909.0,88.0161,88.1015,87.7428,87.7941,70909.0
2020-02-27 15:00:00,102.83,103.1,102.45,103.07,117542.0,87.8197,88.0503,87.4951,88.0246,117542.0
2020-02-27 15:10:00,103.08,103.24,102.65,102.7,112516.0,88.0332,88.1698,87.6659,87.7087,112516.0
2020-02-27 15:20:00,102.69,102.9,102.44,102.47,82122.0,87.7001,87.8795,87.4866,87.5122,82122.0
2020-02-27 15:30:00,102.44,102.53,102.08,102.11,160166.0,87.4866,87.5635,87.1792,87.2048,160166.0
2020-02-27 15:40:00,102.13,102.2,101.82,102.03,183660.0,87.2219,87.2816,86.9571,87.1365,183660.0
2020-02-27 15:50:00,102.02,102.03,100.94,100.96,541957.0,87.1279,87.1365,86.2056,86.2226,541957.0
2020-02-28 09:30:00,98.97,100.62,98.56,100.12,519137.0,84.5231,85.9323,84.173,85.5053,519137.0
2020-02-28 09:40:00,100.1,100.19,98.05,98.95,355027.0,85.4882,85.565,83.7374,84.506,355027.0
2020-02-28 09:50:00,98.88,98.98,97.58,97.94,225503.0,84.4463,84.5317,83.336,83.6435,225503.0
2020-02-28 10:00:00,97.97,98.12,97.07,97.93,224861.0,83.6691,83.7972,82.9005,83.6349,224861.0
2020-02-28 10:10:00,97.86,98.46,97.43,98.25,195996.0,83.5752,84.0876,83.2079,83.9082,195996.0
2020-02-28 10:20:00,98.3,98.44,97.03,97.03,162012.0,83.9509,84.0705,82.8663,82.8663,162012.0
2020-02-28 10:30:00,97.01,97.78,96.56,97.26,287488.0,82.8492,83.5068,82.4649,83.0627,287488.0
2020-02-28 10:40:00,97.34,97.59,96.8,97.05,227192.0,83.1311,83.3446,82.6699,82.8834,227192.0
2020-02-28 10:50:00,97.05,98.2,96.96,98.09,131959.0,82.8834,83.8655,82.8065,83.7716,131959.0
2020-02-28 11:00:00,98.09,98.21,97.43,97.71,123254.0,83.7716,83.8741,83.2079,83.4471,123254.0
2020-02-28 11:10:00,97.75,98.56,97.71,98.33,137233.0,83.4812,84.173,83.4471,83.9765,137233.0
2020-02-28 11:20:00,98.31,98.37,97.7,98.17,193943.0,83.9595,84.0107,83.4385,83.8399,193943.0
2020-02-28 11:30:00,98.2,98.98,98.04,98.91,167723.0,83.8655,84.5317,83.7289,84.4719,167723.0
2020-02-28 11:40:00,98.9,99.93,98.84,99.25,361015.0,84.4633,85.343,84.4121,84.7623,361015.0
2020-02-28 11:50:00,99.26,99.59,98.64,99.02,157366.0,84.7708,85.0526,84.2413,84.5658,157366.0
2020-02-28 12:00:00,98.98,99.02,98.29,98.44,172245.0,84.5317,84.5658,83.9424,84.0705,172245.0
2020-02-28 12:10:00,98.43,98.73,98.22,98.73,112987.0,84.062,84.3182,83.8826,84.3182,112987.0
2020-02-28 12:20:00,98.75,99.07,98.66,98.88,114557.0,84.3352,84.6085,84.2584,84.4463,114557.0
2020-02-28 12:30:00,98.9,99.35,98.68,99.11,173317.0,84.4633,84.8477,84.2755,84.6427,173317.0
2020-02-28 12:40:00,99.12,99.39,98.83,99.13,135951.0,84.6512,84.8818,84.4036,84.6598,135951.0
2020-02-28 12:50:00,99.08,99.91,99.08,99.89,97418.0,84.6171,85.3259,84.6171,85.3088,97418.0
2020-02-28 13:00:00,99.85,99.97,99.31,99.69,88682.0,85.2747,85.3772,84.8135,85.138,88682.0
2020-02-28 13:10:00,99.63,99.63,98.7,99.19,102139.0,85.0868,85.0868,84.2925,84.711,102139.0
2020-02-28 13:20:00,99.19,99.48,98.94,98.97,105026.0,84.711,84.9587,84.4975,84.5231,105026.0
2020-02-28 13:30:00,98.95,99.0,98.3,98.52,90277.0,84.506,84.5487,83.9509,84.1388,90277.0
2020-02-28 13:40:00,98.52,98.54,97.66,98.06,122865.0,84.1388,84.1559,83.4044,83.746,122865.0
2020-02-28 13:50:00,98.14,98.32,97.66,98.19,102086.0,83.8143,83.968,83.4044,83.857,102086.0
2020-02-28 14:00:00,98.18,98.19,97.4,97.41,168444.0,83.8484,83.857,83.1823,83.1908,168444.0
2020-02-28 14:10:00,97.45,98.02,97.45,97.97,104966.0,83.225,83.7118,83.225,83.6691,104966.0
2020-02-28 14:20:00,97.93,98.32,97.67,98.22,107225.0,83.6349,83.968,83.4129,83.8826,107225.0
2020-02-28 14:30:00,98.26,98.99,98.1,98.63,132940.0,83.9168,84.5402,83.7801,84.2328,132940.0
2020-02-28 14:40:00,98.58,99.71,98.58,99.08,97131.0,84.1901,85.1551,84.1901,84.6171,97131.0
2020-02-28 14:50:00,99.09,99.32,98.54,98.76,121226.0,84.6256,84.822,84.1559,84.3438,121226.0
2020-02-28 15:00:00,98.76,98.82,98.04,98.2,131733.0,84.3438,84.395,83.7289,83.8655,131733.0
2020-02-28 15:10:00,98.15,99.16,98.03,99.05,139923.0,83.8228,84.6854,83.7203,84.5914,139923.0
2020-02-28 15:20:00,99.06,99.12,97.77,97.78,142028.0,84.6,84.6512,83.4983,83.5068,142028.0
2020-02-28 15:30:00,97.75,98.3,97.74,98.05,213104.0,83.4812,83.9509,83.4727,83.7374,213104.0
2020-02-28 15:40:00,98.05,98.48,97.55,98.4,281380.0,83.7374,84.1047,83.3104,84.0363,281380.0
2020-02-28 15:50:00,98.36,101.0,98.17,100.67,869551.0,84.0022,86.2568,83.8399,85.975,869551.0
2020-03-02 09:30:00,101.63,102.1,100.3,100.47,441506.0,86.7948,87.1962,85.659,85.8042,441506.0
2020-03-02 09:40:00,100.41,101.36,100.36,100.95,196848.0,85.7529,86.5643,85.7102,86.2141,196848.0
2020-03-02 09:50:00,100.94,101.07,100.37,100.37,147336.0,86.2056,86.3166,85.7188,85.7188,147336.0
2020-03-02 10:00:00,100.34,100.47,99.5,99.7,184915.0,85.6931,85.8042,84.9758,85.1466,184915.0
2020-03-02 10:10:00,99.67,100.65,99.66,100.33,118125.0,85.1209,85.9579,85.1124,85.6846,118125.0
2020-03-02 10:20:00,100.33,100.51,99.97,100.44,106679.0,85.6846,85.8383,85.3772,85.7785,106679.0
2020-03-02 10:30:00,100.43,101.03,100.15,100.93,119108.0,85.77,86.2824,85.5309,86.197,119108.0
2020-03-02 10:40:00,100.97,101.33,100.69,101.3,137200.0,86.2312,86.5386,85.9921,86.513,137200.0
2020-03-02 10:50:00,101.29,101.56,100.96,100.96,162687.0,86.5045,86.7351,86.2226,86.2226,162687.0
2020-03-02 11:00:00,100.88,101.25,100.72,100.81,187135.0,86.1543,86.4703,86.0177,86.0945,187135.0
2020-03-02 11:10:00,100.84,101.79,100.79,101.46,90195.0,86.1202,86.9315,86.0775,86.6497,90195.0
2020-03-02 11:20:00,101.44,101.74,101.13,101.52,102691.0,86.6326,86.8888,86.3678,86.7009,102691.0
2020-03-02 11:30:00,101.56,101.64,100.89,101.41,177133.0,86.7351,86.8034,86.1629,86.607,177133.0
2020-03-02 11:40:00,101.4,101.48,101.04,101.32,162206.0,86.5984,86.6667,86.291,86.5301,162206.0
2020-03-02 11:50:00,101.4,101.83,101.24,101.59,143621.0,86.5984,86.9656,86.4618,86.7607,143621.0
2020-03-02 12:00:00,101.58,101.65,101.36,101.37,78998.0,86.7521,86.8119,86.5643,86.5728,78998.0
2020-03-02 12:10:00,101.37,101.39,101.04,101.22,60795.0,86.5728,86.5899,86.291,86.4447,60795.0
2020-03-02 12:20:00,101.25,101.33,100.79,101.29,90309.0,86.4703,86.5386,86.0775,86.5045,90309.0
2020-03-02 12:30:00,101.29,101.6,101.1,101.15,117368.0,86.5045,86.7692,86.3422,86.3849,117368.0
2020-03-02 12:40:00,101.13,101.31,100.9,101.14,78787.0,86.3678,86.5216,86.1714,86.3764,78787.0
2020-03-02 12:50:00,101.14,101.55,100.94,101.38,96579.0,86.3764,86.7265,86.2056,86.5813,96579.0
2020-03-02 13:00:00,101.37,101.5,100.73,100.9,72693.0,86.5728,86.6838,86.0262,86.1714,72693.0
2020-03-02 13:10:00,100.92,100.98,100.5,100.55,80696.0,86.1885,86.2397,85.8298,85.8725,80696.0
2020-03-02 13:20:00,100.55,100.7,100.26,100.47,84110.0,85.8725,86.0006,85.6248,85.8042,84110.0
2020-03-02 13:30:00,100.49,100.86,100.34,100.78,99747.0,85.8212,86.1372,85.6931,86.0689,99747.0
2020-03-02 13:40:00,100.8,100.99,100.65,100.8,74366.0,86.086,86.2483,85.9579,86.086,74366.0
2020-03-02 13:50:00,100.79,101.05,100.49,100.99,72383.0,86.0775,86.2995,85.8212,86.2483,72383.0
2020-03-02 14:00:00,100.98,101.22,100.61,101.18,178586.0,86.2397,86.4447,85.9237,86.4105,178586.0
2020-03-02 14:10:00,101.19,101.38,101.11,101.16,137380.0,86.4191,86.5813,86.3507,86.3934,137380.0
2020-03-02 14:20:00,101.18,101.45,100.91,100.92,96864.0,86.4105,86.6411,86.1799,86.1885,96864.0
2020-03-02 14:30:00,100.93,101.08,100.48,100.48,75063.0,86.197,86.3251,85.8127,85.8127,75063.0
2020-03-02 14:40:00,100.48,100.48,99.82,100.31,94345.0,85.8127,85.8127,85.2491,85.6675,94345.0
2020-03-02 14:50:00,100.3,100.52,100.02,100.23,77280.0,85.659,85.8469,85.4199,85.5992,77280.0
2020-03-02 15:00:00,100.22,100.97,100.19,100.84,92153.0,85.5907,86.2312,85.565,86.1202,92153.0
2020-03-02 15:10:00,100.81,100.96,100.63,100.75,85530.0,86.0945,86.2226,85.9408,86.0433,85530.0
2020-03-02 15:20:00,100.77,101.16,100.68,101.15,131894.0,86.0604,86.3934,85.9835,86.3849,131894.0
2020-03-02 15:30:00,101.17,101.53,101.04,101.48,213998.0,86.402,86.7094,86.291,86.6667,213998.0
2020-03-02 15:40:00,101.47,102.24,101.42,102.24,150422.0,86.6582,87.3158,86.6155,87.3158,150422.0
2020-03-02 15:50:00,102.26,102.88,102.05,102.62,439642.0,87.3329,87.8624,87.1535,87.6403,439642.0
2020-03-03 09:30:00,103.19,103.42,101.79,101.9,298468.0,88.1271,88.3236,86.9315,87.0254,298468.0
2020-03-03 09:40:00,102.01,102.76,101.91,102.7,108384.0,87.1194,87.7599,87.034,87.7087,108384.0
2020-03-03 09:50:00,102.65,102.67,101.67,101.8,107175.0,87.6659,87.683,86.829,86.94,107175.0
2020-03-03 10:00:00,101.77,104.67,101.77,104.06,174934.0,86.9144,89.3911,86.9144,88.8701,174934.0
2020-03-03 10:10:00,104.13,104.13,102.28,102.7,144715.0,88.9299,88.9299,87.35,87.7087,144715.0
2020-03-03 10:20:00,102.7,103.58,102.63,103.0,100735.0,87.7087,88.4602,87.6489,87.9649,100735.0
2020-03-03 10:30:00,102.93,103.29,102.83,103.12,125667.0,87.9051,88.2125,87.8197,88.0673,125667.0
2020-03-03 10:40:00,103.02,103.4,102.31,102.44,97871.0,87.9819,88.3065,87.3756,87.4866,97871.0
2020-03-03 10:50:00,102.43,103.1,102.27,103.05,115662.0,87.4781,88.0503,87.3414,88.0076,115662.0
2020-03-03 11:00:00,102.99,103.32,102.37,102.51,205844.0,87.9563,88.2381,87.4268,87.5464,205844.0
2020-03-03 11:10:00,102.57,102.57,101.74,101.93,179347.0,87.5976,87.5976,86.8888,87.051,179347.0
2020-03-03 11:20:00,101.98,102.12,100.64,100.86,182097.0,87.0938,87.2133,85.9494,86.1372,182097.0
2020-03-03 11:30:00,100.8,101.63,100.71,101.63,113390.0,86.086,86.7948,86.0091,86.7948,113390.0
2020-03-03 11:40:00,101.67,101.74,101.05,101.06,57495.0,86.829,86.8888,86.2995,86.308,57495.0
2020-03-03 11:50:00,101.14,102.09,101.11,101.91,83934.0,86.3764,87.1877,86.3507,87.034,83934.0
2020-03-03 12:00:00,101.89,102.12,101.72,102.05,69089.0,87.0169,87.2133,86.8717,87.1535,69089.0
2020-03-03 12:10:00,101.99,102.01,101.23,101.5,57993.0,87.1023,87.1194,86.4532,86.6838,57993.0
2020-03-03 12:20:00,101.45,101.78,101.14,101.31,73416.0,86.6411,86.9229,86.3764,86.5216,73416.0
2020-03-03 12:30:00,101.38,101.55,101.14,101.55,68801.0,86.5813,86.7265,86.3764,86.7265,68801.0
2020-03-03 12:40:00,101.54,101.71,101.23,101.46,69951.0,86.718,86.8632,86.4532,86.6497,69951.0
2020-03-03 12:50:00,101.45,101.47,100.96,101.11,77295.0,86.6411,86.6582,86.2226,86.3507,77295.0
2020-03-03 13:00:00,101.08,101.18,100.74,101.05,80421.0,86.3251,86.4105,86.0348,86.2995,80421.0
2020-03-03 13:10:00,101.03,101.14,100.3,100.32,83180.0,86.2824,86.3764,85.659,85.6761,83180.0
2020-03-03 13:20:00,100.34,100.7,100.12,100.59,106929.0,85.6931,86.0006,85.5053,85.9067,106929.0
2020-03-03 13:30:00,100.55,100.96,100.39,100.83,87178.0,85.8725,86.2226,85.7358,86.1116,87178.0
2020-03-03 13:40:00,100.8,100.88,100.11,100.13,89187.0,86.086,86.1543,85.4967,85.5138,89187.0
2020-03-03 13:50:00,100.17,100.31,99.8,99.81,79195.0,85.548,85.6675,85.232,85.2405,79195.0
2020-03-03 14:00:00,99.86,100.08,98.88,98.88,83671.0,85.2832,85.4711,84.4463,84.4463,83671.0
2020-03-03 14:10:00,98.86,99.64,98.84,98.9,105789.0,84.4292,85.0953,84.4121,84.4633,105789.0
2020-03-03 14:20:00,98.93,99.8,98.79,99.67,80306.0,84.489,85.232,84.3694,85.1209,80306.0
2020-03-03 14:30:00,99.68,99.98,99.21,99.21,80417.0,85.1295,85.3857,84.7281,84.7281,80417.0
2020-03-03 14:40:00,99.2,99.98,99.17,99.97,78896.0,84.7196,85.3857,84.6939,85.3772,78896.0
2020-03-03 14:50:00,99.95,100.51,99.79,100.26,139473.0,85.3601,85.8383,85.2234,85.6248,139473.0
2020-03-03 15:00:00,100.29,100.8,100.1,100.54,116328.0,85.6504,86.086,85.4882,85.864,116328.0
2020-03-03 15:10:00,100.56,101.34,100.45,101.16,107090.0,85.881,86.5472,85.7871,86.3934,107090.0
2020-03-03 15:20:00,101.17,101.32,100.44,101.15,122318.0,86.402,86.5301,85.7785,86.3849,122318.0
2020-03-03 15:30:00,101.18,101.22,99.88,100.06,149837.0,86.4105,86.4447,85.3003,85.454,149837.0
2020-03-03 15:40:00,100.02,100.98,99.93,100.43,212192.0,85.4199,86.2397,85.343,85.77,212192.0
2020-03-03 15:50:00,100.45,100.81,99.84,100.4,507302.0,85.7871,86.0945,85.2661,85.7444,507302.0
2020-03-04 09:30:00,102.67,103.47,101.83,102.26,274308.0,87.683,88.3663,86.9656,87.3329,274308.0
2020-03-04 09:40:00,102.31,102.66,101.88,101.9,163476.0,87.3756,87.6745,87.0083,87.0254,163476.0
2020-03-04 09:50:00,101.94,102.09,101.29,101.58,171028.0,87.0596,87.1877,86.5045,86.7521,171028.0
2020-03-04 10:00:00,101.56,101.7,100.95,101.5,204018.0,86.7351,86.8546,86.2141,86.6838,204018.0
2020-03-04 10:10:00,101.52,102.02,101.46,101.88,119664.0,86.7009,87.1279,86.6497,87.0083,119664.0
2020-03-04 10:20:00,101.87,102.1,101.45,101.5,134156.0,86.9998,87.1962,86.6411,86.6838,134156.0
2020-03-04 10:30:00,101.54,101.7,101.29,101.4,96589.0,86.718,86.8546,86.5045,86.5984,96589.0
2020-03-04 10:40:00,101.4,101.93,101.25,101.65,108082.0,86.5984,87.051,86.4703,86.8119,108082.0
2020-03-04 10:50:00,101.65,101.91,101.34,101.43,113624.0,86.8119,87.034,86.5472,86.624,113624.0
2020-03-04 11:00:00,101.45,101.6,101.09,101.33,74560.0,86.6411,86.7692,86.3337,86.5386,74560.0
2020-03-04 11:10:00,101.3,101.87,101.3,101.87,372425.0,86.513,86.9998,86.513,86.9998,372425.0
2020-03-04 11:20:00,101.87,102.3,101.58,102.25,183527.0,86.9998,87.367,86.7521,87.3243,183527.0
2020-03-04 11:30:00,102.25,102.34,101.77,101.86,102683.0,87.3243,87.4012,86.9144,86.9913,102683.0
2020-03-04 11:40:00,101.87,102.12,101.5,101.57,110829.0,86.9998,87.2133,86.6838,86.7436,110829.0
2020-03-04 11:50:00,101.54,101.9,101.44,101.68,139446.0,86.718,87.0254,86.6326,86.8375,139446.0
2020-03-04 12:00:00,101.72,102.03,101.58,101.71,97947.0,86.8717,87.1365,86.7521,86.8632,97947.0
2020-03-04 12:10:00,101.71,102.1,101.58,101.83,60381.0,86.8632,87.1962,86.7521,86.9656,60381.0
2020-03-04 12:20:00,101.83,102.16,101.83,102.12,79296.0,86.9656,87.2475,86.9656,87.2133,79296.0
2020-03-04 12:30:00,102.13,102.25,101.88,101.9,46572.0,87.2219,87.3243,87.0083,87.0254,46572.0
2020-03-04 12:40:00,101.91,102.19,101.9,102.19,56959.0,87.034,87.2731,87.0254,87.2731,56959.0
2020-03-04 12:50:00,102.16,102.51,102.11,102.43,89063.0,87.2475,87.5464,87.2048,87.4781,89063.0
2020-03-04 13:00:00,102.42,102.61,102.26,102.46,91779.0,87.4695,87.6318,87.3329,87.5037,91779.0
2020-03-04 13:10:00,102.45,102.8,102.39,102.76,92193.0,87.4951,87.7941,87.4439,87.7599,92193.0
2020-03-04 13:20:00,102.8,102.96,102.71,102.73,62601.0,87.7941,87.9307,87.7172,87.7343,62601.0
2020-03-04 13:30:00,102.76,102.86,102.53,102.59,86852.0,87.7599,87.8453,87.5635,87.6147,86852.0
2020-03-04 13:40:00,102.58,102.84,102.58,102.8,55560.0,87.6062,87.8282,87.6062,87.7941,55560.0
2020-03-04 13:50:00,102.8,102.89,102.66,102.77,83160.0,87.7941,87.8709,87.6745,87.7684,83160.0
2020-03-04 14:00:00,102.78,102.91,102.59,102.81,73478.0,87.777,87.888,87.6147,87.8026,73478.0
2020-03-04 14:10:00,102.83,102.92,102.67,102.87,100775.0,87.8197,87.8965,87.683,87.8538,100775.0
2020-03-04 14:20:00,102.86,102.93,102.61,102.8,80526.0,87.8453,87.9051,87.6318,87.7941,80526.0
2020-03-04 14:30:00,102.82,102.93,102.61,102.64,100404.0,87.8111,87.9051,87.6318,87.6574,100404.0
2020-03-04 14:40:00,102.66,102.87,102.56,102.67,86864.0,87.6745,87.8538,87.5891,87.683,86864.0
2020-03-04 14:50:00,102.68,102.85,102.51,102.77,83003.0,87.6916,87.8368,87.5464,87.7684,83003.0
2020-03-04 15:00:00,102.76,103.05,102.71,102.78,98345.0,87.7599,88.0076,87.7172,87.777,98345.0
2020-03-04 15:10:00,102.8,103.1,102.76,102.92,142064.0,87.7941,88.0503,87.7599,87.8965,142064.0
2020-03-04 15:20:00,102.95,103.33,102.94,103.28,109658.0,87.9222,88.2467,87.9136,88.204,109658.0
2020-03-04 15:30:00,103.31,103.58,103.27,103.56,223011.0,88.2296,88.4602,88.1954,88.4431,223011.0
2020-03-04 15:40:00,103.57,103.59,103.08,103.23,268814.0,88.4517,88.4687,88.0332,88.1613,268814.0
2020-03-04 15:50:00,103.23,103.98,103.23,103.6,785195.0,88.1613,88.8018,88.1613,88.4773,785195.0
2020-03-05 09:30:00,102.78,102.83,101.42,101.42,240315.0,87.777,87.8197,86.6155,86.6155,240315.0
2020-03-05 09:40:00,101.47,101.8,101.15,101.18,103088.0,86.6582,86.94,86.3849,86.4105,103088.0
2020-03-05 09:50:00,101.2,101.31,100.55,100.59,83171.0,86.4276,86.5216,85.8725,85.9067,83171.0
2020-03-05 10:00:00,100.56,100.87,100.46,100.61,71495.0,85.881,86.1458,85.7956,85.9237,71495.0
2020-03-05 10:10:00,100.58,101.22,100.57,101.05,83937.0,85.8981,86.4447,85.8896,86.2995,83937.0
2020-03-05 10:20:00,101.03,101.29,100.61,100.62,73293.0,86.2824,86.5045,85.9237,85.9323,73293.0
2020-03-05 10:30:00,100.63,100.76,100.45,100.47,93025.0,85.9408,86.0518,85.7871,85.8042,93025.0
2020-03-05 10:40:00,100.47,100.75,100.39,100.72,81513.0,85.8042,86.0433,85.7358,86.0177,81513.0
2020-03-05 10:50:00,100.71,101.1,100.66,100.9,94971.0,86.0091,86.3422,85.9664,86.1714,94971.0
2020-03-05 11:00:00,100.86,101.31,100.85,101.24,134614.0,86.1372,86.5216,86.1287,86.4618,134614.0
2020-03-05 11:10:00,101.22,101.68,101.05,101.58,88567.0,86.4447,86.8375,86.2995,86.7521,88567.0
2020-03-05 11:20:00,101.58,101.91,101.23,101.64,78317.0,86.7521,87.034,86.4532,86.8034,78317.0
2020-03-05 11:30:00,101.66,101.75,100.65,100.7,71883.0,86.8205,86.8973,85.9579,86.0006,71883.0
2020-03-05 11:40:00,100.66,100.69,100.27,100.56,98219.0,85.9664,85.9921,85.6334,85.881,98219.0
2020-03-05 11:50:00,100.56,100.7,100.16,100.39,57791.0,85.881,86.0006,85.5394,85.7358,57791.0
2020-03-05 12:00:00,100.37,100.45,100.16,100.31,94730.0,85.7188,85.7871,85.5394,85.6675,94730.0
2020-03-05 12:10:00,100.28,100.54,100.07,100.08,71762.0,85.6419,85.864,85.4626,85.4711,71762.0
2020-03-05 12:20:00,100.08,100.27,99.91,100.19,82310.0,85.4711,85.6334,85.3259,85.565,82310.0
2020-03-05 12:30:00,100.17,100.43,99.94,99.98,39731.0,85.548,85.77,85.3515,85.3857,39731.0
2020-03-05 12:40:00,99.95,100.01,99.25,99.75,81541.0,85.3601,85.4113,84.7623,85.1893,81541.0
2020-03-05 12:50:00,99.77,99.95,99.7,99.72,50793.0,85.2063,85.3601,85.1466,85.1636,50793.0
2020-03-05 13:00:00,99.72,99.99,99.64,99.71,48668.0,85.1636,85.3942,85.0953,85.1551,48668.0
2020-03-05 13:10:00,99.71,99.94,99.58,99.64,70920.0,85.1551,85.3515,85.0441,85.0953,70920.0
2020-03-05 13:20:00,99.64,99.88,99.55,99.87,38188.0,85.0953,85.3003,85.0185,85.2918,38188.0
2020-03-05 13:30:00,99.89,100.17,99.82,100.0,53378.0,85.3088,85.548,85.2491,85.4028,53378.0
2020-03-05 13:40:00,100.0,100.17,99.78,100.1,44378.0,85.4028,85.548,85.2149,85.4882,44378.0
2020-03-05 13:50:00,100.13,100.22,99.67,99.97,59567.0,85.5138,85.5907,85.1209,85.3772,59567.0
2020-03-05 14:00:00,99.95,99.95,99.54,99.63,47745.0,85.3601,85.3601,85.0099,85.0868,47745.0
2020-03-05 14:10:00,99.61,99.98,99.55,99.64,64551.0,85.0697,85.3857,85.0185,85.0953,64551.0
2020-03-05 14:20:00,99.6,99.67,99.22,99.47,72014.0,85.0612,85.1209,84.7366,84.9501,72014.0
2020-03-05 14:30:00,99.47,100.03,99.46,99.95,57875.0,84.9501,85.4284,84.9416,85.3601,57875.0
2020-03-05 14:40:00,99.92,100.08,99.59,99.83,68506.0,85.3345,85.4711,85.0526,85.2576,68506.0
2020-03-05 14:50:00,99.84,100.05,99.6,99.93,60311.0,85.2661,85.4455,85.0612,85.343,60311.0
2020-03-05 15:00:00,99.97,99.98,99.55,99.76,63756.0,85.3772,85.3857,85.0185,85.1978,63756.0
2020-03-05 15:10:00,99.77,99.85,99.24,99.46,141715.0,85.2063,85.2747,84.7537,84.9416,141715.0
2020-03-05 15:20:00,99.45,99.6,99.04,99.25,98952.0,84.9331,85.0612,84.5829,84.7623,98952.0
2020-03-05 15:30:00,99.27,100.09,99.17,99.61,123972.0,84.7793,85.4796,84.6939,85.0697,123972.0
2020-03-05 15:40:00,99.61,100.0,99.36,99.89,147430.0,85.0697,85.4028,84.8562,85.3088,147430.0
2020-03-05 15:50:00,99.88,100.4,99.79,100.15,457995.0,85.3003,85.7444,85.2234,85.5309,457995.0
2020-03-06 09:30:00,97.28,97.73,96.79,97.5,318191.0,83.0798,83.4641,82.6613,83.2677,318191.0
2020-03-06 09:40:00,97.5,97.63,96.88,96.99,108160.0,83.2677,83.3787,82.7382,82.8322,108160.0
2020-03-06 09:50:00,96.96,97.62,96.82,97.55,150182.0,82.8065,83.3702,82.687,83.3104,150182.0
2020-03-06 10:00:00,97.61,97.81,97.28,97.35,142570.0,83.3616,83.5325,83.0798,83.1396,142570.0
2020-03-06 10:10:00,97.36,97.92,97.25,97.67,155256.0,83.1481,83.6264,83.0542,83.4129,155256.0
2020-03-06 10:20:00,97.64,98.65,97.38,98.47,159641.0,83.3873,84.2498,83.1652,84.0961,159641.0
2020-03-06 10:30:00,98.47,98.78,98.01,98.65,170540.0,84.0961,84.3609,83.7033,84.2498,170540.0
2020-03-06 10:40:00,98.62,98.97,98.43,98.79,107509.0,84.2242,84.5231,84.062,84.3694,107509.0
2020-03-06 10:50:00,98.82,98.86,98.01,98.38,116471.0,84.395,84.4292,83.7033,84.0193,116471.0
2020-03-06 11:00:00,98.39,98.57,97.84,97.97,97288.0,84.0278,84.1815,83.5581,83.6691,97288.0
2020-03-06 11:10:00,97.94,98.18,97.79,97.98,72614.0,83.6435,83.8484,83.5154,83.6776,72614.0
2020-03-06 11:20:00,98.01,98.09,97.69,97.88,178112.0,83.7033,83.7716,83.43,83.5922,178112.0
2020-03-06 11:30:00,97.88,98.54,97.88,98.52,74533.0,83.5922,84.1559,83.5922,84.1388,74533.0
2020-03-06 11:40:00,98.48,98.55,97.91,97.92,59227.0,84.1047,84.1644,83.6179,83.6264,59227.0
2020-03-06 11:50:00,97.94,98.47,97.91,98.35,67725.0,83.6435,84.0961,83.6179,83.9936,67725.0
2020-03-06 12:00:00,98.33,98.39,97.76,97.89,70572.0,83.9765,84.0278,83.4898,83.6008,70572.0
2020-03-06 12:10:00,97.85,97.99,97.58,97.61,62681.0,83.5666,83.6862,83.336,83.3616,62681.0
2020-03-06 12:20:00,97.58,98.03,97.58,97.75,77162.0,83.336,83.7203,83.336,83.4812,77162.0
2020-03-06 12:30:00,97.76,98.51,97.72,98.22,116049.0,83.4898,84.1303,83.4556,83.8826,116049.0
2020-03-06 12:40:00,98.2,98.56,98.1,98.26,70101.0,83.8655,84.173,83.7801,83.9168,70101.0
2020-03-06 12:50:00,98.23,98.51,98.21,98.35,85805.0,83.8911,84.1303,83.8741,83.9936,85805.0
2020-03-06 13:00:00,98.32,98.85,98.32,98.63,71126.0,83.968,84.4206,83.968,84.2328,71126.0
2020-03-06 13:10:00,98.65,98.86,98.54,98.68,125396.0,84.2498,84.4292,84.1559,84.2755,125396.0
2020-03-06 13:20:00,98.7,99.12,98.68,98.84,79811.0,84.2925,84.6512,84.2755,84.4121,79811.0
2020-03-06 13:30:00,98.81,99.06,98.64,99.01,61939.0,84.3865,84.6,84.2413,84.5573,61939.0
2020-03-06 13:40:00,99.01,99.16,98.54,98.59,64435.0,84.5573,84.6854,84.1559,84.1986,64435.0
2020-03-06 13:50:00,98.57,98.69,98.28,98.33,69652.0,84.1815,84.284,83.9338,83.9765,69652.0
2020-03-06 14:00:00,98.35,98.4,98.12,98.24,61168.0,83.9936,84.0363,83.7972,83.8997,61168.0
2020-03-06 14:10:00,98.26,98.56,98.17,98.42,70387.0,83.9168,84.173,83.8399,84.0534,70387.0
2020-03-06 14:20:00,98.41,98.86,98.28,98.7,66747.0,84.0449,84.4292,83.9338,84.2925,66747.0
2020-03-06 14:30:00,98.69,98.78,98.1,98.16,60485.0,84.284,84.3609,83.7801,83.8314,60485.0
2020-03-06 14:40:00,98.18,98.33,97.78,97.79,99891.0,83.8484,83.9765,83.5068,83.5154,99891.0
2020-03-06 14:50:00,97.77,97.82,97.46,97.47,111647.0,83.4983,83.541,83.2335,83.2421,111647.0
2020-03-06 15:00:00,97.45,97.55,96.94,97.01,152365.0,83.225,83.3104,82.7895,82.8492,152365.0
2020-03-06 15:10:00,97.02,97.88,97.0,97.81,138085.0,82.8578,83.5922,82.8407,83.5325,138085.0
2020-03-06 15:20:00,97.85,97.91,97.47,97.62,104120.0,83.5666,83.6179,83.2421,83.3702,104120.0
2020-03-06 15:30:00,97.59,98.52,97.47,97.8,170812.0,83.3446,84.1388,83.2421,83.5239,170812.0
2020-03-06 15:40:00,97.88,98.73,97.75,98.5,159177.0,83.5922,84.3182,83.4812,84.1217,159177.0
2020-03-06 15:50:00,98.47,99.42,98.42,99.06,409702.0,84.0961,84.9074,84.0534,84.6,409702.0
2020-03-09 09:30:00,94.02,94.02,92.47,93.76,286733.0,80.2957,80.2957,78.9719,80.0736,286733.0
2020-03-09 09:40:00,93.76,93.76,93.76,93.76,0.0,80.0736,80.0736,80.0736,80.0736,0.0
2020-03-09 09:50:00,95.4,95.47,93.55,93.81,207793.0,81.4742,81.534,79.8943,80.1163,207793.0
2020-03-09 10:00:00,93.89,93.98,93.0,93.73,201022.0,80.1847,80.2615,79.4246,80.048,201022.0
2020-03-09 10:10:00,93.78,94.2,93.37,93.92,144082.0,80.0907,80.4494,79.7406,80.2103,144082.0
2020-03-09 10:20:00,93.88,94.01,93.32,93.74,140221.0,80.1761,80.2871,79.6979,80.0566,140221.0
2020-03-09 10:30:00,93.71,94.13,93.68,94.08,144269.0,80.0309,80.3896,80.0053,80.3469,144269.0
2020-03-09 10:40:00,94.12,94.25,93.42,93.51,133883.0,80.3811,80.4921,79.7833,79.8601,133883.0
2020-03-09 10:50:00,93.52,93.52,92.44,92.49,165591.0,79.8687,79.8687,78.9463,78.989,165591.0
2020-03-09 11:00:00,92.47,92.7,92.26,92.62,129457.0,78.9719,79.1684,78.7926,79.1001,129457.0
2020-03-09 11:10:00,92.6,93.35,92.56,93.2,99693.0,79.083,79.7235,79.0488,79.5954,99693.0
2020-03-09 11:20:00,93.2,93.64,93.13,93.5,167859.0,79.5954,79.9712,79.5356,79.8516,167859.0
2020-03-09 11:30:00,93.5,94.3,93.15,93.99,108106.0,79.8516,80.5348,79.5527,80.2701,108106.0
2020-03-09 11:40:00,93.93,94.31,93.87,94.24,63975.0,80.2188,80.5434,80.1676,80.4836,63975.0
2020-03-09 11:50:00,94.26,94.36,93.72,93.81,109834.0,80.5007,80.5861,80.0395,80.1163,109834.0
2020-03-09 12:00:00,93.79,94.14,93.31,94.1,77382.0,80.0993,80.3982,79.6893,80.364,77382.0
2020-03-09 12:10:00,94.1,94.31,93.84,94.05,161998.0,80.364,80.5434,80.142,80.3213,161998.0
2020-03-09 12:20:00,94.04,94.14,93.78,93.83,178917.0,80.3128,80.3982,80.0907,80.1334,178917.0
2020-03-09 12:30:00,93.84,94.04,93.43,93.86,153257.0,80.142,80.3128,79.7918,80.159,153257.0
2020-03-09 12:40:00,93.86,93.96,92.95,93.04,231830.0,80.159,80.2444,79.3819,79.4587,231830.0
2020-03-09 12:50:00,93.06,93.29,92.84,93.09,128016.0,79.4758,79.6722,79.2879,79.5014,128016.0
2020-03-09 13:00:00,93.06,93.47,92.94,93.22,93587.0,79.4758,79.826,79.3733,79.6125,93587.0
2020-03-09 13:10:00,93.2,93.84,93.18,93.61,109986.0,79.5954,80.142,79.5783,79.9455,109986.0
2020-03-09 13:20:00,93.61,93.65,92.97,93.14,87603.0,79.9455,79.9797,79.399,79.5441,87603.0
2020-03-09 13:30:00,93.14,93.18,92.69,92.76,101627.0,79.5441,79.5783,79.1598,79.2196,101627.0
2020-03-09 13:40:00,92.77,92.96,92.52,92.85,127200.0,79.2282,79.3904,79.0146,79.2965,127200.0
2020-03-09 13:50:00,92.8,92.8,92.2,92.43,116006.0,79.2538,79.2538,78.7414,78.9378,116006.0
2020-03-09 14:00:00,92.45,92.6,91.88,92.11,124605.0,78.9549,79.083,78.4681,78.6645,124605.0
2020-03-09 14:10:00,92.1,92.97,92.05,92.79,130768.0,78.656,79.399,78.6133,79.2452,130768.0
2020-03-09 14:20:00,92.89,92.97,92.29,92.29,69638.0,79.3306,79.399,78.8182,78.8182,69638.0
2020-03-09 14:30:00,92.27,92.61,92.02,92.3,135682.0,78.8011,79.0915,78.5876,78.8268,135682.0
2020-03-09 14:40:00,92.36,92.47,91.71,91.99,109305.0,78.878,78.9719,78.3229,78.562,109305.0
2020-03-09 14:50:00,91.96,93.25,91.96,92.84,106334.0,78.5364,79.6381,78.5364,79.2879,106334.0
2020-03-09 15:00:00,92.82,93.39,92.5,93.24,149259.0,79.2709,79.7577,78.9976,79.6295,149259.0
2020-03-09 15:10:00,93.24,93.47,92.65,92.97,152065.0,79.6295,79.826,79.1257,79.399,152065.0
2020-03-09 15:20:00,92.95,93.85,92.82,93.38,158578.0,79.3819,80.1505,79.2709,79.7491,158578.0
2020-03-09 15:30:00,93.36,93.66,93.0,93.59,161083.0,79.732,79.9882,79.4246,79.9285,161083.0
2020-03-09 15:40:00,93.61,93.83,93.04,93.37,249906.0,79.9455,80.1334,79.4587,79.7406,249906.0
2020-03-09 15:50:00,93.28,93.55,92.22,92.22,688655.0,79.6637,79.8943,78.7584,78.7584,688655.0
2020-03-10 09:30:00,95.2,95.55,94.39,94.42,326410.0,81.3034,81.6024,80.6117,80.6373,326410.0
2020-03-10 09:40:00,94.42,94.46,93.31,93.58,237297.0,80.6373,80.6715,79.6893,79.9199,237297.0
2020-03-10 09:50:00,93.57,93.79,93.34,93.4,261602.0,79.9114,80.0993,79.715,79.7662,261602.0
2020-03-10 10:00:00,93.47,93.65,93.2,93.63,238073.0,79.826,79.9797,79.5954,79.9626,238073.0
2020-03-10 10:10:00,93.62,93.94,93.58,93.8,185449.0,79.9541,80.2274,79.9199,80.1078,185449.0
2020-03-10 10:20:00,93.8,94.02,93.21,93.37,199334.0,80.1078,80.2957,79.6039,79.7406,199334.0
2020-03-10 10:30:00,93.37,93.5,93.04,93.33,178552.0,79.7406,79.8516,79.4587,79.7064,178552.0
2020-03-10 10:40:00,93.36,93.55,92.87,92.95,162868.0,79.732,79.8943,79.3136,79.3819,162868.0
2020-03-10 10:50:00,92.93,93.06,92.56,92.74,180071.0,79.3648,79.4758,79.0488,79.2025,180071.0
2020-03-10 11:00:00,92.71,93.36,92.52,93.33,118705.0,79.1769,79.732,79.0146,79.7064,118705.0
2020-03-10 11:10:00,93.3,93.32,92.47,92.52,118487.0,79.6808,79.6979,78.9719,79.0146,118487.0
2020-03-10 11:20:00,92.54,92.66,91.66,91.7,113777.0,79.0317,79.1342,78.2802,78.3143,113777.0
2020-03-10 11:30:00,91.72,91.92,91.39,91.83,143052.0,78.3314,78.5022,78.0496,78.4254,143052.0
2020-03-10 11:40:00,91.91,92.82,91.59,92.6,151246.0,78.4937,79.2709,78.2204,79.083,151246.0
2020-03-10 11:50:00,92.61,92.73,91.91,92.15,95626.0,79.0915,79.194,78.4937,78.6987,95626.0
2020-03-10 12:00:00,92.14,93.0,92.14,92.79,106746.0,78.6901,79.4246,78.6901,79.2452,106746.0
2020-03-10 12:10:00,92.82,93.99,92.7,93.67,186250.0,79.2709,80.2701,79.1684,79.9968,186250.0
2020-03-10 12:20:00,93.68,93.68,92.91,93.05,121244.0,80.0053,80.0053,79.3477,79.4673,121244.0
2020-03-10 12:30:00,93.02,93.02,92.16,92.8,111277.0,79.4417,79.4417,78.7072,79.2538,111277.0
2020-03-10 12:40:00,92.77,93.21,92.37,93.02,81788.0,79.2282,79.6039,78.8865,79.4417,81788.0
2020-03-10 12:50:00,92.95,93.6,92.91,93.17,111666.0,79.3819,79.937,79.3477,79.5698,111666.0
2020-03-10 13:00:00,93.17,93.59,92.76,93.51,89309.0,79.5698,79.9285,79.2196,79.8601,89309.0
2020-03-10 13:10:00,93.58,93.97,93.36,93.82,77904.0,79.9199,80.253,79.732,80.1249,77904.0
2020-03-10 13:20:00,93.83,94.24,93.41,93.65,89099.0,80.1334,80.4836,79.7747,79.9797,89099.0
2020-03-10 13:30:00,93.67,93.91,93.12,93.42,96083.0,79.9968,80.2017,79.5271,79.7833,96083.0
2020-03-10 13:40:00,93.43,93.55,92.78,92.97,97409.0,79.7918,79.8943,79.2367,79.399,97409.0
2020-03-10 13:50:00,93.02,93.16,92.68,92.93,77419.0,79.4417,79.5612,79.1513,79.3648,77419.0
2020-03-10 14:00:00,92.85,93.12,92.51,93.12,69000.0,79.2965,79.5271,79.0061,79.5271,69000.0
2020-03-10 14:10:00,93.08,93.39,92.9,93.17,96568.0,79.4929,79.7577,79.3392,79.5698,96568.0
2020-03-10 14:20:00,93.2,93.29,92.62,93.15,82861.0,79.5954,79.6722,79.1001,79.5527,82861.0
2020-03-10 14:30:00,93.18,93.52,93.07,93.27,114309.0,79.5783,79.8687,79.4844,79.6552,114309.0
2020-03-10 14:40:00,93.27,94.35,93.25,94.3,161390.0,79.6552,80.5775,79.6381,80.5348,161390.0
2020-03-10 14:50:00,94.3,94.39,93.84,94.13,203283.0,80.5348,80.6117,80.142,80.3896,203283.0
2020-03-10 15:00:00,94.18,94.71,93.93,94.4,165286.0,80.4323,80.885,80.2188,80.6202,165286.0
2020-03-10 15:10:00,94.47,95.4,94.36,95.33,149350.0,80.68,81.4742,80.5861,81.4145,149350.0
2020-03-10 15:20:00,95.29,95.52,94.64,94.69,165495.0,81.3803,81.5767,80.8252,80.8679,165495.0
2020-03-10 15:30:00,94.7,95.21,94.37,95.13,180307.0,80.8764,81.312,80.5946,81.2437,180307.0
2020-03-10 15:40:00,95.11,95.67,94.99,95.58,134689.0,81.2266,81.7048,81.1241,81.628,134689.0
2020-03-10 15:50:00,95.55,96.36,95.52,96.36,562798.0,81.6024,82.2941,81.5767,82.2941,562798.0
2020-03-11 09:30:00,93.69,94.04,91.54,91.78,411744.0,80.0139,80.3128,78.1777,78.3827,411744.0
2020-03-11 09:40:00,91.75,92.88,91.44,92.74,244964.0,78.357,79.3221,78.0923,79.2025,244964.0
2020-03-11 09:50:00,92.74,93.7,92.42,93.69,141127.0,79.2025,80.0224,78.9292,80.0139,141127.0
2020-03-11 10:00:00,93.61,94.32,93.5,94.24,177973.0,79.9455,80.5519,79.8516,80.4836,177973.0
2020-03-11 10:10:00,94.2,94.58,94.1,94.28,186141.0,80.4494,80.7739,80.364,80.5177,186141.0
2020-03-11 10:20:00,94.26,94.39,93.81,93.89,80002.0,80.5007,80.6117,80.1163,80.1847,80002.0
2020-03-11 10:30:00,93.89,94.2,93.71,94.08,79596.0,80.1847,80.4494,80.0309,80.3469,79596.0
2020-03-11 10:40:00,94.01,94.11,93.54,93.59,85321.0,80.2871,80.3726,79.8858,79.9285,85321.0
2020-03-11 10:50:00,93.61,93.65,92.88,93.35,124435.0,79.9455,79.9797,79.3221,79.7235,124435.0
2020-03-11 11:00:00,93.28,93.57,92.64,93.03,100830.0,79.6637,79.9114,79.1171,79.4502,100830.0
2020-03-11 11:10:00,93.08,93.36,92.65,92.66,80183.0,79.4929,79.732,79.1257,79.1342,80183.0
2020-03-11 11:20:00,92.7,92.96,92.48,92.87,83116.0,79.1684,79.3904,78.9805,79.3136,83116.0
2020-03-11 11:30:00,92.87,93.37,92.69,93.37,62592.0,79.3136,79.7406,79.1598,79.7406,62592.0
2020-03-11 11:40:00,93.36,93.56,93.05,93.52,72576.0,79.732,79.9028,79.4673,79.8687,72576.0
2020-03-11 11:50:00,93.53,93.68,93.15,93.45,55243.0,79.8772,80.0053,79.5527,79.8089,55243.0
2020-03-11 12:00:00,93.43,93.89,93.15,93.86,62745.0,79.7918,80.1847,79.5527,80.159,62745.0
2020-03-11 12:10:00,93.89,94.2,93.8,94.05,70378.0,80.1847,80.4494,80.1078,80.3213,70378.0
2020-03-11 12:20:00,94.05,94.17,93.4,93.46,71806.0,80.3213,80.4238,79.7662,79.8174,71806.0
2020-03-11 12:30:00,93.44,93.55,93.11,93.16,73047.0,79.8004,79.8943,79.5185,79.5612,73047.0
2020-03-11 12:40:00,93.16,93.24,92.81,92.92,78123.0,79.5612,79.6295,79.2623,79.3563,78123.0
2020-03-11 12:50:00,92.95,93.17,92.56,92.84,61907.0,79.3819,79.5698,79.0488,79.2879,61907.0
2020-03-11 13:00:00,92.84,92.85,92.47,92.53,84921.0,79.2879,79.2965,78.9719,79.0232,84921.0
2020-03-11 13:10:00,92.58,92.84,92.48,92.78,118304.0,79.0659,79.2879,78.9805,79.2367,118304.0
2020-03-11 13:20:00,92.78,93.17,92.67,93.12,66750.0,79.2367,79.5698,79.1428,79.5271,66750.0
2020-03-11 13:30:00,93.09,93.15,92.79,92.91,76499.0,79.5014,79.5527,79.2452,79.3477,76499.0
2020-03-11 13:40:00,92.89,93.13,92.57,93.02,141300.0,79.3306,79.5356,79.0573,79.4417,141300.0
2020-03-11 13:50:00,93.03,93.06,92.62,92.66,111798.0,79.4502,79.4758,79.1001,79.1342,111798.0
2020-03-11 14:00:00,92.64,92.77,91.76,91.78,121166.0,79.1171,79.2282,78.3656,78.3827,121166.0
2020-03-11 14:10:00,91.8,92.5,91.53,92.0,138892.0,78.3997,78.9976,78.1692,78.5706,138892.0
2020-03-11 14:20:00,92.01,92.54,91.98,92.42,189691.0,78.5791,79.0317,78.5535,78.9292,189691.0
2020-03-11 14:30:00,92.44,93.0,92.4,92.89,192822.0,78.9463,79.4246,78.9122,79.3306,192822.0
2020-03-11 14:40:00,92.84,93.0,92.23,92.27,169753.0,79.2879,79.4246,78.767,78.8011,169753.0
2020-03-11 14:50:00,92.3,92.51,91.86,91.92,83363.0,78.8268,79.0061,78.451,78.5022,83363.0
2020-03-11 15:00:00,91.89,92.02,90.95,91.15,117705.0,78.4766,78.5876,77.6738,77.8446,117705.0
2020-03-11 15:10:00,91.2,91.67,91.07,91.45,147026.0,77.8873,78.2887,77.7763,78.1008,147026.0
2020-03-11 15:20:00,91.44,92.03,90.85,91.9,223800.0,78.0923,78.5962,77.5884,78.4852,223800.0
2020-03-11 15:30:00,91.85,92.96,91.85,92.7,208742.0,78.4424,79.3904,78.4424,79.1684,208742.0
2020-03-11 15:40:00,92.74,92.97,92.39,92.69,202461.0,79.2025,79.399,78.9036,79.1598,202461.0
2020-03-11 15:50:00,92.66,93.01,92.02,92.46,434253.0,79.1342,79.4331,78.5876,78.9634,434253.0
2020-03-12 09:30:00,88.3,88.91,87.52,87.7,511976.0,75.4107,75.9316,74.7445,74.8982,511976.0
2020-03-12 09:40:00,87.7,87.7,87.7,87.7,0.0,74.8982,74.8982,74.8982,74.8982,0.0
2020-03-12 09:50:00,85.23,87.6,85.23,87.3,353613.0,72.7888,74.8128,72.7888,74.5566,353613.0
2020-03-12 10:00:00,87.22,87.23,85.84,85.93,262557.0,74.4883,74.4968,73.3097,73.3866,262557.0
2020-03-12 10:10:00,85.98,87.13,85.82,86.11,195200.0,73.4293,74.4114,73.2927,73.5403,195200.0
2020-03-12 10:20:00,86.1,86.9,85.77,86.32,190920.0,73.5318,74.215,73.25,73.7197,190920.0
2020-03-12 10:30:00,86.39,87.76,86.25,87.05,204126.0,73.7795,74.9495,73.6599,74.3431,204126.0
2020-03-12 10:40:00,87.11,87.53,86.9,87.11,172969.0,74.3944,74.753,74.215,74.3944,172969.0
2020-03-12 10:50:00,87.16,87.23,86.65,86.73,211501.0,74.4371,74.4968,74.0015,74.0698,211501.0
2020-03-12 11:00:00,86.71,86.73,85.95,85.97,294892.0,74.0527,74.0698,73.4037,73.4208,294892.0
2020-03-12 11:10:00,85.97,86.51,85.82,86.16,192759.0,73.4208,73.8819,73.2927,73.583,192759.0
2020-03-12 11:20:00,86.17,86.68,86.0,86.51,106462.0,73.5916,74.0271,73.4464,73.8819,106462.0
2020-03-12 11:30:00,86.52,86.92,85.65,86.07,180424.0,73.8905,74.2321,73.1475,73.5062,180424.0
2020-03-12 11:40:00,86.06,86.4,85.96,86.04,105255.0,73.4976,73.788,73.4122,73.4805,105255.0
2020-03-12 11:50:00,86.03,86.78,85.82,86.61,277126.0,73.472,74.1125,73.2927,73.9673,277126.0
2020-03-12 12:00:00,86.58,86.62,85.97,86.0,177130.0,73.9417,73.9759,73.4208,73.4464,177130.0
2020-03-12 12:10:00,86.02,86.32,85.7,86.02,270640.0,73.4635,73.7197,73.1902,73.4635,270640.0
2020-03-12 12:20:00,86.11,87.04,86.0,86.53,118526.0,73.5403,74.3346,73.4464,73.899,118526.0
2020-03-12 12:30:00,86.53,86.53,85.91,86.3,121090.0,73.899,73.899,73.3695,73.7026,121090.0
2020-03-12 12:40:00,86.31,86.5,85.75,85.79,138155.0,73.7111,73.8734,73.2329,73.267,138155.0
2020-03-12 12:50:00,85.79,89.62,85.78,88.91,200072.0,73.267,76.538,73.2585,75.9316,200072.0
2020-03-12 13:00:00,88.86,90.4,87.96,89.39,215819.0,75.8889,77.2041,75.1203,76.3415,215819.0
2020-03-12 13:10:00,89.34,89.59,87.42,87.92,137719.0,76.2988,76.5123,74.6591,75.0861,137719.0
2020-03-12 13:20:00,87.91,88.18,87.19,87.65,100229.0,75.0776,75.3082,74.4627,74.8555,100229.0
2020-03-12 13:30:00,87.62,88.07,86.24,86.28,142958.0,74.8299,75.2142,73.6514,73.6855,142958.0
2020-03-12 13:40:00,86.27,87.21,85.99,87.07,125255.0,73.677,74.4798,73.4378,74.3602,125255.0
2020-03-12 13:50:00,87.09,87.74,86.88,87.68,122755.0,74.3773,74.9324,74.1979,74.8812,122755.0
2020-03-12 14:00:00,87.7,88.01,86.72,87.08,133771.0,74.8982,75.163,74.0613,74.3687,133771.0
2020-03-12 14:10:00,87.13,87.21,86.2,86.36,114642.0,74.4114,74.4798,73.6172,73.7538,114642.0
2020-03-12 14:20:00,86.44,86.57,85.82,85.97,105791.0,73.8222,73.9332,73.2927,73.4208,105791.0
2020-03-12 14:30:00,85.96,86.19,85.3,85.33,188354.0,73.4122,73.6087,72.8486,72.8742,188354.0
2020-03-12 14:40:00,85.29,86.11,85.12,86.07,232441.0,72.84,73.5403,72.6948,73.5062,232441.0
2020-03-12 14:50:00,86.06,86.37,85.11,85.16,152810.0,73.4976,73.7624,72.6863,72.729,152810.0
2020-03-12 15:00:00,85.21,85.91,85.0,85.62,181310.0,72.7717,73.3695,72.5924,73.1219,181310.0
2020-03-12 15:10:00,85.61,86.56,85.2,85.31,159982.0,73.1133,73.9246,72.7632,72.8571,159982.0
2020-03-12 15:20:00,85.31,85.5,84.65,84.72,229726.0,72.8571,73.0194,72.2934,72.3532,229726.0
2020-03-12 15:30:00,84.71,85.14,83.85,84.68,307299.0,72.3447,72.7119,71.6102,72.3191,307299.0
2020-03-12 15:40:00,84.65,85.55,84.36,85.31,350162.0,72.2934,73.0621,72.0458,72.8571,350162.0
2020-03-12 15:50:00,85.28,86.48,84.06,84.4,812923.0,72.8315,73.8563,71.7896,72.0799,812923.0
2020-03-13 09:30:00,88.93,89.88,88.13,88.13,502972.0,75.9487,76.76,75.2655,75.2655,502972.0
2020-03-13 09:40:00,88.16,88.2,87.09,87.41,217365.0,75.2911,75.3252,74.3773,74.6506,217365.0
2020-03-13 09:50:00,87.45,87.46,85.98,86.21,263035.0,74.6847,74.6933,73.4293,73.6257,263035.0
2020-03-13 10:00:00,86.23,86.58,85.51,85.66,244971.0,73.6428,73.9417,73.0279,73.156,244971.0
2020-03-13 10:10:00,85.63,86.04,85.0,85.62,227002.0,73.1304,73.4805,72.5924,73.1219,227002.0
2020-03-13 10:20:00,85.62,86.02,84.32,84.36,258344.0,73.1219,73.4635,72.0116,72.0458,258344.0
2020-03-13 10:30:00,84.36,85.28,84.2,84.84,189663.0,72.0458,72.8315,71.9091,72.4557,189663.0
2020-03-13 10:40:00,84.82,84.84,83.02,83.11,233357.0,72.4386,72.4557,70.9014,70.9782,233357.0
2020-03-13 10:50:00,83.08,83.39,82.0,82.07,255338.0,70.9526,71.2174,70.0303,70.0901,255338.0
2020-03-13 11:00:00,82.06,83.54,81.93,83.42,270734.0,70.0815,71.3455,69.9705,71.243,270734.0
2020-03-13 11:10:00,83.46,83.86,82.94,83.36,241954.0,71.2772,71.6188,70.8331,71.1918,241954.0
2020-03-13 11:20:00,83.37,83.79,82.26,82.37,177494.0,71.2003,71.559,70.2523,70.3463,177494.0
2020-03-13 11:30:00,82.36,82.93,82.06,82.32,177972.0,70.3377,70.8245,70.0815,70.3036,177972.0
2020-03-13 11:40:00,82.29,82.32,81.46,82.06,170805.0,70.2779,70.3036,69.5691,70.0815,170805.0
2020-03-13 11:50:00,82.03,82.83,81.83,82.68,157871.0,70.0559,70.7391,69.8851,70.611,157871.0
2020-03-13 12:00:00,82.64,82.95,81.91,82.54,175212.0,70.5769,70.8416,69.9534,70.4915,175212.0
2020-03-13 12:10:00,82.54,82.88,82.23,82.72,92348.0,70.4915,70.7818,70.2267,70.6452,92348.0
2020-03-13 12:20:00,82.75,82.99,82.35,82.44,82959.0,70.6708,70.8758,70.3292,70.406,82959.0
2020-03-13 12:30:00,82.42,83.59,82.37,83.45,132640.0,70.389,71.3882,70.3463,71.2686,132640.0
2020-03-13 12:40:00,83.5,84.4,83.5,84.31,121211.0,71.3113,72.0799,71.3113,72.0031,121211.0
2020-03-13 12:50:00,84.31,84.73,83.88,84.01,104993.0,72.0031,72.3618,71.6358,71.7469,104993.0
2020-03-13 13:00:00,83.98,84.36,83.37,83.58,131678.0,71.7213,72.0458,71.2003,71.3796,131678.0
2020-03-13 13:10:00,83.58,84.11,83.17,83.81,110169.0,71.3796,71.8323,71.0295,71.5761,110169.0
2020-03-13 13:20:00,83.8,84.6,83.7,84.6,86637.0,71.5675,72.2507,71.4821,72.2507,86637.0
2020-03-13 13:30:00,84.58,84.85,83.88,84.31,108559.0,72.2337,72.4643,71.6358,72.0031,108559.0
2020-03-13 13:40:00,84.35,84.89,84.31,84.83,68241.0,72.0372,72.4984,72.0031,72.4472,68241.0
2020-03-13 13:50:00,84.85,84.99,84.64,84.69,109707.0,72.4643,72.5838,72.2849,72.3276,109707.0
2020-03-13 14:00:00,84.68,84.71,83.64,83.93,160035.0,72.3191,72.3447,71.4309,71.6785,160035.0
2020-03-13 14:10:00,83.88,84.34,83.72,83.85,111299.0,71.6358,72.0287,71.4992,71.6102,111299.0
2020-03-13 14:20:00,83.87,84.21,83.56,84.07,154183.0,71.6273,71.9177,71.3626,71.7981,154183.0
2020-03-13 14:30:00,84.06,84.15,83.63,83.67,189540.0,71.7896,71.8664,71.4223,71.4565,189540.0
2020-03-13 14:40:00,83.67,84.5,83.54,83.94,174810.0,71.4565,72.1653,71.3455,71.6871,174810.0
2020-03-13 14:50:00,83.91,84.23,83.7,84.1,178846.0,71.6615,71.9348,71.4821,71.8237,178846.0
2020-03-13 15:00:00,84.11,84.97,83.98,84.84,154729.0,71.8323,72.5667,71.7213,72.4557,154729.0
2020-03-13 15:10:00,84.79,84.81,83.97,84.4,136638.0,72.413,72.4301,71.7127,72.0799,136638.0
2020-03-13 15:20:00,84.31,85.11,84.07,84.94,151211.0,72.0031,72.6863,71.7981,72.5411,151211.0
2020-03-13 15:30:00,84.95,85.28,82.37,84.59,292092.0,72.5497,72.8315,70.3463,72.2422,292092.0
2020-03-13 15:40:00,84.63,86.59,84.43,86.58,310481.0,72.2764,73.9503,72.1056,73.9417,310481.0
2020-03-13 15:50:00,86.66,88.86,86.6,88.82,916034.0,74.01,75.8889,73.9588,75.8547,916034.0
2020-03-16 09:30:00,81.0,81.0,80.53,80.53,1101.0,69.1762,69.1762,68.7749,68.7749,1101.0
2020-03-16 09:40:00,79.94,80.54,78.52,78.59,371593.0,68.271,68.7834,67.0583,67.118,371593.0
2020-03-16 09:50:00,78.59,81.62,78.37,80.14,296071.0,67.118,69.7057,66.9302,68.4418,296071.0
2020-03-16 10:00:00,80.15,80.22,76.3,78.38,330599.0,68.4503,68.5101,65.1623,66.9387,330599.0
2020-03-16 10:10:00,78.33,79.17,78.02,78.03,241422.0,66.896,67.6134,66.6312,66.6398,241422.0
2020-03-16 10:20:00,78.06,78.23,76.98,78.03,264355.0,66.6654,66.8106,65.7431,66.6398,264355.0
2020-03-16 10:30:00,78.12,81.72,78.08,81.72,229338.0,66.7166,69.7911,66.6825,69.7911,229338.0
2020-03-16 10:40:00,81.72,82.0,81.27,81.84,211864.0,69.7911,70.0303,69.4068,69.8936,211864.0
2020-03-16 10:50:00,81.78,82.11,81.47,81.91,256824.0,69.8424,70.1242,69.5776,69.9534,256824.0
2020-03-16 11:00:00,81.95,82.39,81.49,82.15,191139.0,69.9876,70.3633,69.5947,70.1584,191139.0
2020-03-16 11:10:00,82.25,83.19,82.11,82.89,164377.0,70.2438,71.0466,70.1242,70.7904,164377.0
2020-03-16 11:20:00,82.95,83.44,82.56,82.75,198010.0,70.8416,71.2601,70.5085,70.6708,198010.0
2020-03-16 11:30:00,82.77,82.82,81.18,81.8,224612.0,70.6879,70.7306,69.33,69.8595,224612.0
2020-03-16 11:40:00,81.9,82.13,80.32,81.65,262468.0,69.9449,70.1413,68.5955,69.7314,262468.0
2020-03-16 11:50:00,81.6,82.71,81.49,82.63,185768.0,69.6887,70.6366,69.5947,70.5683,185768.0
2020-03-16 12:00:00,82.62,82.88,82.08,82.64,122409.0,70.5598,70.7818,70.0986,70.5769,122409.0
2020-03-16 12:10:00,82.62,82.72,81.59,81.63,100616.0,70.5598,70.6452,69.6801,69.7143,100616.0
2020-03-16 12:20:00,81.67,82.26,81.38,82.16,154250.0,69.7484,70.2523,69.5008,70.1669,154250.0
2020-03-16 12:30:00,82.17,82.37,81.66,81.88,92145.0,70.1755,70.3463,69.7399,69.9278,92145.0
2020-03-16 12:40:00,81.9,82.12,81.05,81.09,67368.0,69.9449,70.1328,69.2189,69.2531,67368.0
2020-03-16 12:50:00,81.06,81.14,80.38,80.75,82926.0,69.2275,69.2958,68.6468,68.9627,82926.0
2020-03-16 13:00:00,80.75,81.24,80.59,81.03,52826.0,68.9627,69.3812,68.8261,69.2019,52826.0
2020-03-16 13:10:00,80.93,81.89,80.93,81.09,105327.0,69.1165,69.9363,69.1165,69.2531,105327.0
2020-03-16 13:20:00,81.08,81.37,80.69,80.7,102686.0,69.2446,69.4922,68.9115,68.92,102686.0
2020-03-16 13:30:00,80.7,80.7,79.49,79.96,130244.0,68.92,68.92,67.8867,68.2881,130244.0
2020-03-16 13:40:00,79.88,80.25,79.74,79.87,126150.0,68.2197,68.5357,68.1002,68.2112,126150.0
2020-03-16 13:50:00,79.92,80.46,79.89,80.12,92864.0,68.2539,68.7151,68.2283,68.4247,92864.0
2020-03-16 14:00:00,80.1,80.11,79.08,79.25,154126.0,68.4076,68.4162,67.5365,67.6817,154126.0
2020-03-16 14:10:00,79.24,79.68,79.2,79.43,87600.0,67.6732,68.0489,67.639,67.8354,87600.0
2020-03-16 14:20:00,79.46,79.54,78.72,79.46,152020.0,67.861,67.9294,67.2291,67.861,152020.0
2020-03-16 14:30:00,79.49,81.18,79.41,80.42,133486.0,67.8867,69.33,67.8183,68.6809,133486.0
2020-03-16 14:40:00,80.46,80.5,79.75,80.19,125141.0,68.7151,68.7492,68.1087,68.4845,125141.0
2020-03-16 14:50:00,80.23,81.6,80.19,81.44,150438.0,68.5186,69.6887,68.4845,69.552,150438.0
2020-03-16 15:00:00,81.47,81.85,80.75,81.03,143813.0,69.5776,69.9022,68.9627,69.2019,143813.0
2020-03-16 15:10:00,80.98,81.22,80.32,80.75,165326.0,69.1592,69.3641,68.5955,68.9627,165326.0
2020-03-16 15:20:00,80.71,80.84,79.81,79.85,169331.0,68.9286,69.0396,68.16,68.1941,169331.0
2020-03-16 15:30:00,79.84,79.88,78.1,78.4,335433.0,68.1856,68.2197,66.6996,66.9558,335433.0
2020-03-16 15:40:00,78.48,79.83,78.15,79.17,249790.0,67.0241,68.177,66.7423,67.6134,249790.0
2020-03-16 15:50:00,79.22,79.23,76.96,77.43,899657.0,67.6561,67.6646,65.726,66.1274,899657.0
2020-03-17 09:30:00,79.07,79.78,78.2,78.26,354236.0,67.528,68.1343,66.785,66.8362,354236.0
2020-03-17 09:40:00,78.21,78.3,77.15,77.61,226507.0,66.7935,66.8704,65.8882,66.2811,226507.0
2020-03-17 09:50:00,77.63,77.7,76.58,77.4,321957.0,66.2982,66.358,65.4014,66.1017,321957.0
2020-03-17 10:00:00,77.4,78.69,77.03,78.5,241825.0,66.1017,67.2034,65.7858,67.0412,241825.0
2020-03-17 10:10:00,78.5,79.61,78.49,78.99,205684.0,67.0412,67.9891,67.0326,67.4597,205684.0
2020-03-17 10:20:00,79.01,79.6,78.62,78.85,214567.0,67.4767,67.9806,67.1437,67.3401,214567.0
2020-03-17 10:30:00,78.9,78.9,78.09,78.45,190115.0,67.3828,67.3828,66.691,66.9985,190115.0
2020-03-17 10:40:00,78.43,78.92,77.92,78.21,238624.0,66.9814,67.3999,66.5458,66.7935,238624.0
2020-03-17 10:50:00,78.31,78.4,77.16,77.96,297625.0,66.8789,66.9558,65.8968,66.58,297625.0
2020-03-17 11:00:00,77.97,78.24,77.29,78.14,141015.0,66.5885,66.8191,66.0078,66.7337,141015.0
2020-03-17 11:10:00,78.11,78.73,77.89,78.7,178232.0,66.7081,67.2376,66.5202,67.212,178232.0
2020-03-17 11:20:00,78.66,78.79,77.8,78.19,214083.0,67.1778,67.2888,66.4434,66.7764,214083.0
2020-03-17 11:30:00,78.16,78.92,78.16,78.62,187137.0,66.7508,67.3999,66.7508,67.1437,187137.0
2020-03-17 11:40:00,78.61,78.95,78.32,78.71,191969.0,67.1351,67.4255,66.8875,67.2205,191969.0
2020-03-17 11:50:00,78.7,79.25,78.61,79.0,203368.0,67.212,67.6817,67.1351,67.4682,203368.0
2020-03-17 12:00:00,78.98,80.0,78.7,79.8,212055.0,67.4511,68.3222,67.212,68.1514,212055.0
2020-03-17 12:10:00,79.78,80.25,79.16,79.45,232326.0,68.1343,68.5357,67.6048,67.8525,232326.0
2020-03-17 12:20:00,79.52,79.52,78.75,79.3,231928.0,67.9123,67.9123,67.2547,67.7244,231928.0
2020-03-17 12:30:00,79.3,79.94,78.65,78.72,293508.0,67.7244,68.271,67.1693,67.2291,293508.0
2020-03-17 12:40:00,78.72,78.76,77.79,78.01,243716.0,67.2291,67.2632,66.4348,66.6227,243716.0
2020-03-17 12:50:00,78.0,78.3,77.22,77.91,208213.0,66.6142,66.8704,65.948,66.5373,208213.0
2020-03-17 13:00:00,77.92,78.23,77.53,77.64,135025.0,66.5458,66.8106,66.2128,66.3067,135025.0
2020-03-17 13:10:00,77.65,77.72,76.74,77.29,133821.0,66.3153,66.375,65.5381,66.0078,133821.0
2020-03-17 13:20:00,77.28,77.55,77.02,77.39,114507.0,65.9993,66.2299,65.7772,66.0932,114507.0
2020-03-17 13:30:00,77.42,77.92,77.14,77.92,123276.0,66.1188,66.5458,65.8797,66.5458,123276.0
2020-03-17 13:40:00,77.94,79.06,77.84,78.83,122003.0,66.5629,67.5194,66.4775,67.323,122003.0
2020-03-17 13:50:00,78.77,78.94,78.49,78.5,129727.0,67.2718,67.417,67.0326,67.0412,129727.0
2020-03-17 14:00:00,78.54,79.63,77.94,79.48,119853.0,67.0753,68.0062,66.5629,67.8781,119853.0
2020-03-17 14:10:00,79.47,80.17,79.4,79.97,133991.0,67.8696,68.4674,67.8098,68.2966,133991.0
2020-03-17 14:20:00,79.97,80.07,79.01,80.0,149866.0,68.2966,68.382,67.4767,68.3222,149866.0
2020-03-17 14:30:00,80.01,81.2,79.99,80.98,170695.0,68.3308,69.3471,68.3137,69.1592,170695.0
2020-03-17 14:40:00,80.94,81.45,79.99,80.08,202880.0,69.125,69.5606,68.3137,68.3905,202880.0
2020-03-17 14:50:00,80.11,80.28,79.36,80.16,166408.0,68.4162,68.5613,67.7756,68.4589,166408.0
2020-03-17 15:00:00,80.14,80.14,78.25,78.8,158736.0,68.4418,68.4418,66.8277,67.2974,158736.0
2020-03-17 15:10:00,78.8,79.3,78.71,78.96,116028.0,67.2974,67.7244,67.2205,67.434,116028.0
2020-03-17 15:20:00,78.93,79.02,77.86,78.02,142411.0,67.4084,67.4853,66.4946,66.6312,142411.0
2020-03-17 15:30:00,77.99,79.33,77.93,79.3,177905.0,66.6056,67.75,66.5544,67.7244,177905.0
2020-03-17 15:40:00,79.36,80.33,79.36,80.03,269379.0,67.7756,68.604,67.7756,68.3478,269379.0
2020-03-17 15:50:00,80.04,80.36,78.52,80.2,715952.0,68.3564,68.6297,67.0583,68.493,715952.0
2020-03-18 09:30:00,77.0,77.2,75.14,75.15,304933.0,65.7601,65.9309,64.1716,64.1802,304933.0
2020-03-18 09:40:00,75.14,75.78,75.01,75.11,210683.0,64.1716,64.7182,64.0606,64.146,210683.0
2020-03-18 09:50:00,75.1,77.69,75.04,77.36,179087.0,64.1375,66.3494,64.0862,66.0676,179087.0
2020-03-18 10:00:00,77.26,78.41,77.07,77.42,157564.0,65.9822,66.9643,65.8199,66.1188,157564.0
2020-03-18 10:10:00,77.42,78.13,77.06,77.47,139648.0,66.1188,66.7252,65.8114,66.1615,139648.0
2020-03-18 10:20:00,77.4,77.72,76.06,76.59,259078.0,66.1017,66.375,64.9574,65.41,259078.0
2020-03-18 10:30:00,76.56,76.85,75.96,75.99,204016.0,65.3844,65.632,64.8719,64.8976,204016.0
2020-03-18 10:40:00,76.0,76.66,75.3,76.45,260462.0,64.9061,65.4698,64.3083,65.2904,260462.0
2020-03-18 10:50:00,76.46,76.47,75.5,75.59,131837.0,65.299,65.3075,64.4791,64.556,131837.0
2020-03-18 11:00:00,75.59,75.63,75.26,75.5,103743.0,64.556,64.5901,64.2741,64.4791,103743.0
2020-03-18 11:10:00,75.54,75.67,74.76,75.05,201927.0,64.5133,64.6243,63.8471,64.0948,201927.0
2020-03-18 11:20:00,75.1,75.73,74.98,75.25,213598.0,64.1375,64.6755,64.035,64.2656,213598.0
2020-03-18 11:30:00,75.3,76.03,75.29,75.7,119871.0,64.3083,64.9317,64.2997,64.6499,119871.0
2020-03-18 11:40:00,75.65,75.9,75.02,75.49,145504.0,64.6072,64.8207,64.0692,64.4706,145504.0
2020-03-18 11:50:00,75.55,76.44,75.55,76.31,130536.0,64.5218,65.2819,64.5218,65.1709,130536.0
2020-03-18 12:00:00,76.27,76.27,75.32,75.75,120771.0,65.1367,65.1367,64.3254,64.6926,120771.0
2020-03-18 12:10:00,75.75,75.85,74.17,74.4,146214.0,64.6926,64.778,63.3432,63.5397,146214.0
2020-03-18 12:20:00,74.41,74.78,74.19,74.56,151722.0,63.5482,63.8642,63.3603,63.6763,151722.0
2020-03-18 12:30:00,74.59,74.97,74.34,74.48,145650.0,63.7019,64.0265,63.4884,63.608,145650.0
2020-03-18 12:40:00,74.48,75.03,74.38,74.83,126503.0,63.608,64.0777,63.5226,63.9069,126503.0
2020-03-18 12:50:00,74.73,75.13,74.48,74.52,69030.0,63.8215,64.1631,63.608,63.6421,69030.0
2020-03-18 13:00:00,74.52,74.52,74.52,74.52,0.0,63.6421,63.6421,63.6421,63.6421,0.0
2020-03-18 13:10:00,74.66,74.99,74.0,74.29,165122.0,63.7617,64.0435,63.1981,63.4457,165122.0
2020-03-18 13:20:00,74.3,74.3,73.1,73.27,156311.0,63.4543,63.4543,62.4294,62.5746,156311.0
2020-03-18 13:30:00,73.26,74.14,72.76,73.87,172112.0,62.5661,63.3176,62.1391,63.087,172112.0
2020-03-18 13:40:00,73.84,74.95,73.45,74.89,162854.0,63.0614,64.0094,62.7283,63.9581,162854.0
2020-03-18 13:50:00,74.98,74.99,74.2,74.33,152187.0,64.035,64.0435,63.3689,63.4799,152187.0
2020-03-18 14:00:00,74.31,74.42,73.19,73.28,140307.0,63.4628,63.5567,62.5063,62.5832,140307.0
2020-03-18 14:10:00,73.25,73.57,72.62,73.06,160617.0,62.5575,62.8308,62.0195,62.3953,160617.0
2020-03-18 14:20:00,73.08,73.53,72.73,73.31,149258.0,62.4123,62.7967,62.1134,62.6088,149258.0
2020-03-18 14:30:00,73.27,74.7,73.03,74.65,110377.0,62.5746,63.7959,62.3696,63.7532,110377.0
2020-03-18 14:40:00,74.66,74.73,73.92,74.39,107918.0,63.7617,63.8215,63.1297,63.5311,107918.0
2020-03-18 14:50:00,74.54,75.24,74.09,75.06,147595.0,63.6592,64.257,63.2749,64.1033,147595.0
2020-03-18 15:00:00,75.0,75.23,74.08,74.63,151974.0,64.0521,64.2485,63.2664,63.7361,151974.0
2020-03-18 15:10:00,74.63,75.29,74.01,74.42,218789.0,63.7361,64.2997,63.2066,63.5567,218789.0
2020-03-18 15:20:00,74.41,74.46,72.13,72.31,290392.0,63.5482,63.5909,61.601,61.7547,290392.0
2020-03-18 15:30:00,72.31,74.24,72.31,73.46,274532.0,61.7547,63.403,61.7547,62.7369,274532.0
2020-03-18 15:40:00,73.42,74.92,73.36,74.56,328735.0,62.7027,63.9838,62.6515,63.6763,328735.0
2020-03-18 15:50:00,74.52,74.98,72.74,74.44,1062390.0,63.6421,64.035,62.122,63.5738,1062390.0
2020-03-19 09:30:00,78.04,78.12,73.3,74.21,538361.0,66.6483,66.7166,62.6002,63.3774,538361.0
2020-03-19 09:40:00,74.18,75.16,73.87,74.93,298150.0,63.3518,64.1887,63.087,63.9923,298150.0
2020-03-19 09:50:00,74.95,77.1,74.94,76.83,240872.0,64.0094,65.8455,64.0008,65.615,240872.0
2020-03-19 10:00:00,76.83,79.74,76.58,79.05,341788.0,65.615,68.1002,65.4014,67.5109,341788.0
2020-03-19 10:10:00,79.05,79.09,77.87,77.87,326489.0,67.5109,67.5451,66.5031,66.5031,326489.0
2020-03-19 10:20:00,77.89,78.49,77.88,78.32,179458.0,66.5202,67.0326,66.5117,66.8875,179458.0
2020-03-19 10:30:00,78.33,78.33,77.11,77.11,188020.0,66.896,66.896,65.8541,65.8541,188020.0
2020-03-19 10:40:00,77.18,77.23,76.22,76.62,140494.0,65.9139,65.9566,65.094,65.4356,140494.0
2020-03-19 10:50:00,76.58,76.95,76.1,76.78,119146.0,65.4014,65.7174,64.9915,65.5723,119146.0
2020-03-19 11:00:00,76.75,78.43,76.73,76.87,158349.0,65.5466,66.9814,65.5295,65.6491,158349.0
2020-03-19 11:10:00,76.98,77.65,76.63,77.55,146131.0,65.7431,66.3153,65.4441,66.2299,146131.0
2020-03-19 11:20:00,77.62,79.46,77.58,79.23,177847.0,66.2896,67.861,66.2555,67.6646,177847.0
2020-03-19 11:30:00,79.21,79.57,78.69,79.08,205434.0,67.6475,67.955,67.2034,67.5365,205434.0
2020-03-19 11:40:00,79.05,79.24,78.4,78.94,137670.0,67.5109,67.6732,66.9558,67.417,137670.0
2020-03-19 11:50:00,78.99,79.22,77.68,77.82,147197.0,67.4597,67.6561,66.3409,66.4604,147197.0
2020-03-19 12:00:00,77.77,77.94,76.66,76.95,181681.0,66.4177,66.5629,65.4698,65.7174,181681.0
2020-03-19 12:10:00,76.96,76.96,76.04,76.08,225531.0,65.726,65.726,64.9403,64.9744,225531.0
2020-03-19 12:20:00,76.17,76.56,75.76,76.2,171012.0,65.0513,65.3844,64.7011,65.0769,171012.0
2020-03-19 12:30:00,76.15,76.98,75.79,76.97,156914.0,65.0342,65.7431,64.7268,65.7345,156914.0
2020-03-19 12:40:00,76.91,77.81,76.85,77.33,174213.0,65.6833,66.4519,65.632,66.042,174213.0
2020-03-19 12:50:00,77.3,79.79,77.29,79.06,191593.0,66.0163,68.1429,66.0078,67.5194,191593.0
2020-03-19 13:00:00,78.99,79.07,78.02,78.31,80214.0,67.4597,67.528,66.6312,66.8789,80214.0
2020-03-19 13:10:00,78.28,78.76,77.77,78.0,106567.0,66.8533,67.2632,66.4177,66.6142,106567.0
2020-03-19 13:20:00,77.94,78.47,76.6,78.02,199131.0,66.5629,67.0156,65.4185,66.6312,199131.0
2020-03-19 13:30:00,77.97,79.1,77.95,78.99,119158.0,66.5885,67.5536,66.5715,67.4597,119158.0
2020-03-19 13:40:00,79.0,80.0,78.66,79.98,127993.0,67.4682,68.3222,67.1778,68.3051,127993.0
2020-03-19 13:50:00,79.98,80.5,79.55,79.73,273089.0,68.3051,68.7492,67.9379,68.0916,273089.0
2020-03-19 14:00:00,79.82,79.88,78.7,79.06,112730.0,68.1685,68.2197,67.212,67.5194,112730.0
2020-03-19 14:10:00,79.1,79.87,78.87,79.73,128390.0,67.5536,68.2112,67.3572,68.0916,128390.0
2020-03-19 14:20:00,79.73,80.15,79.25,79.71,114699.0,68.0916,68.4503,67.6817,68.0746,114699.0
2020-03-19 14:30:00,79.76,80.27,79.72,80.06,169782.0,68.1173,68.5528,68.0831,68.3735,169782.0
2020-03-19 14:40:00,80.04,80.4,79.74,80.32,311351.0,68.3564,68.6638,68.1002,68.5955,311351.0
2020-03-19 14:50:00,80.3,80.5,79.8,80.03,270073.0,68.5784,68.7492,68.1514,68.3478,270073.0
2020-03-19 15:00:00,79.97,79.98,78.4,78.56,143024.0,68.2966,68.3051,66.9558,67.0924,143024.0
2020-03-19 15:10:00,78.58,79.41,78.15,78.91,170837.0,67.1095,67.8183,66.7423,67.3913,170837.0
2020-03-19 15:20:00,78.92,79.4,78.3,79.22,253061.0,67.3999,67.8098,66.8704,67.6561,253061.0
2020-03-19 15:30:00,79.25,79.75,78.86,79.08,200002.0,67.6817,68.1087,67.3486,67.5365,200002.0
2020-03-19 15:40:00,79.07,80.47,78.7,80.09,308531.0,67.528,68.7236,67.212,68.3991,308531.0
2020-03-19 15:50:00,80.1,80.14,78.55,79.21,707333.0,68.4076,68.4418,67.0839,67.6475,707333.0
2020-03-20 09:30:00,80.97,80.99,78.65,78.65,1068610.0,69.1506,69.1677,67.1693,67.1693,1068610.0
2020-03-20 09:40:00,78.75,78.98,75.79,76.77,329877.0,67.2547,67.4511,64.7268,65.5637,329877.0
2020-03-20 09:50:00,76.73,78.64,76.29,77.83,169864.0,65.5295,67.1607,65.1538,66.469,169864.0
2020-03-20 10:00:00,77.78,79.07,77.77,78.85,150858.0,66.4263,67.528,66.4177,67.3401,150858.0
2020-03-20 10:10:00,78.81,79.96,78.67,79.61,160928.0,67.3059,68.2881,67.1864,67.9891,160928.0
2020-03-20 10:20:00,79.67,80.8,79.14,80.39,152585.0,68.0404,69.0054,67.5878,68.6553,152585.0
2020-03-20 10:30:00,80.33,81.41,80.33,81.35,135286.0,68.604,69.5264,68.604,69.4752,135286.0
2020-03-20 10:40:00,81.33,81.66,80.16,80.65,134922.0,69.4581,69.7399,68.4589,68.8773,134922.0
2020-03-20 10:50:00,80.62,81.35,80.4,81.17,138870.0,68.8517,69.4752,68.6638,69.3214,138870.0
2020-03-20 11:00:00,81.17,81.25,80.25,80.74,145050.0,69.3214,69.3898,68.5357,68.9542,145050.0
2020-03-20 11:10:00,80.76,81.03,77.57,78.34,482159.0,68.9713,69.2019,66.2469,66.9045,482159.0
2020-03-20 11:20:00,78.37,78.91,77.2,77.22,293223.0,66.9302,67.3913,65.9309,65.948,293223.0
2020-03-20 11:30:00,77.27,78.42,76.78,78.22,133756.0,65.9907,66.9729,65.5723,66.8021,133756.0
2020-03-20 11:40:00,78.22,79.08,77.92,79.05,121582.0,66.8021,67.5365,66.5458,67.5109,121582.0
2020-03-20 11:50:00,79.05,79.46,78.99,79.13,147813.0,67.5109,67.861,67.4597,67.5792,147813.0
2020-03-20 12:00:00,79.05,79.56,78.42,78.42,149170.0,67.5109,67.9464,66.9729,66.9729,149170.0
2020-03-20 12:10:00,78.42,79.24,78.39,78.46,123242.0,66.9729,67.6732,66.9472,67.007,123242.0
2020-03-20 12:20:00,78.5,79.09,77.26,77.36,168717.0,67.0412,67.5451,65.9822,66.0676,168717.0
2020-03-20 12:30:00,77.48,78.12,77.31,77.98,97783.0,66.1701,66.7166,66.0249,66.5971,97783.0
2020-03-20 12:40:00,77.95,78.85,77.89,78.41,119217.0,66.5715,67.3401,66.5202,66.9643,119217.0
2020-03-20 12:50:00,78.4,78.79,78.11,78.2,120273.0,66.9558,67.2888,66.7081,66.785,120273.0
2020-03-20 13:00:00,78.16,79.08,78.16,78.65,147282.0,66.7508,67.5365,66.7508,67.1693,147282.0
2020-03-20 13:10:00,78.7,79.64,78.36,79.47,193489.0,67.212,68.0148,66.9216,67.8696,193489.0
2020-03-20 13:20:00,79.45,79.75,78.72,79.0,82111.0,67.8525,68.1087,67.2291,67.4682,82111.0
2020-03-20 13:30:00,79.07,79.35,78.13,78.62,95095.0,67.528,67.7671,66.7252,67.1437,95095.0
2020-03-20 13:40:00,78.53,79.0,78.38,78.57,78959.0,67.0668,67.4682,66.9387,67.101,78959.0
2020-03-20 13:50:00,78.55,78.88,78.26,78.47,164442.0,67.0839,67.3657,66.8362,67.0156,164442.0
2020-03-20 14:00:00,78.49,79.59,78.28,79.16,122372.0,67.0326,67.9721,66.8533,67.6048,122372.0
2020-03-20 14:10:00,79.15,79.21,77.93,78.16,88917.0,67.5963,67.6475,66.5544,66.7508,88917.0
2020-03-20 14:20:00,78.23,78.47,77.07,77.47,184911.0,66.8106,67.0156,65.8199,66.1615,184911.0
2020-03-20 14:30:00,77.55,77.85,76.99,77.21,138255.0,66.2299,66.4861,65.7516,65.9395,138255.0
2020-03-20 14:40:00,77.26,77.53,77.01,77.41,148302.0,65.9822,66.2128,65.7687,66.1103,148302.0
2020-03-20 14:50:00,77.37,77.71,76.28,76.73,229333.0,66.0761,66.3665,65.1452,65.5295,229333.0
2020-03-20 15:00:00,76.8,77.41,76.54,76.8,165208.0,65.5893,66.1103,65.3673,65.5893,165208.0
2020-03-20 15:10:00,76.92,77.02,76.52,76.68,159227.0,65.6918,65.7772,65.3502,65.4868,159227.0
2020-03-20 15:20:00,76.73,77.67,76.67,77.36,208801.0,65.5295,66.3323,65.4783,66.0676,208801.0
2020-03-20 15:30:00,77.37,78.15,77.25,77.38,226167.0,66.0761,66.7423,65.9736,66.0847,226167.0
2020-03-20 15:40:00,77.39,78.02,76.78,76.98,289427.0,66.0932,66.6312,65.5723,65.7431,289427.0
2020-03-20 15:50:00,76.99,78.01,76.11,77.46,994465.0,65.7516,66.6227,65.0001,66.153,994465.0
2020-03-23 09:30:00,75.68,76.18,74.01,74.14,553423.0,64.6328,65.0598,63.2066,63.3176,553423.0
2020-03-23 09:40:00,74.3,76.0,74.16,75.73,297051.0,63.4543,64.9061,63.3347,64.6755,297051.0
2020-03-23 09:50:00,75.71,76.32,75.31,76.29,147799.0,64.6584,65.1794,64.3168,65.1538,147799.0
2020-03-23 10:00:00,76.21,76.24,74.91,75.51,142042.0,65.0855,65.1111,63.9752,64.4876,142042.0
2020-03-23 10:10:00,75.57,75.82,74.53,74.73,179715.0,64.5389,64.7524,63.6507,63.8215,179715.0
2020-03-23 10:20:00,74.72,75.02,74.32,74.32,243675.0,63.813,64.0692,63.4713,63.4713,243675.0
2020-03-23 10:30:00,74.36,74.37,73.66,74.15,216584.0,63.5055,63.514,62.9077,63.3262,216584.0
2020-03-23 10:40:00,74.16,74.77,73.98,74.51,197288.0,63.3347,63.8557,63.181,63.6336,197288.0
2020-03-23 10:50:00,74.44,74.82,73.59,73.64,188202.0,63.5738,63.8984,62.8479,62.8906,188202.0
2020-03-23 11:00:00,73.6,74.61,73.51,74.59,125027.0,62.8564,63.719,62.7796,63.7019,125027.0
2020-03-23 11:10:00,74.61,74.87,73.93,74.06,117433.0,63.719,63.9411,63.1383,63.2493,117433.0
2020-03-23 11:20:00,74.11,74.24,73.9,74.04,135036.0,63.292,63.403,63.1127,63.2322,135036.0
2020-03-23 11:30:00,74.06,74.61,73.95,74.12,162953.0,63.2493,63.719,63.1554,63.3005,162953.0
2020-03-23 11:40:00,74.1,74.24,73.38,73.6,194566.0,63.2835,63.403,62.6686,62.8564,194566.0
2020-03-23 11:50:00,73.63,74.12,73.3,73.71,155518.0,62.8821,63.3005,62.6002,62.9504,155518.0
2020-03-23 12:00:00,73.75,74.44,73.7,73.84,179980.0,62.9845,63.5738,62.9418,63.0614,179980.0
2020-03-23 12:10:00,73.84,74.95,73.7,74.69,239082.0,63.0614,64.0094,62.9418,63.7873,239082.0
2020-03-23 12:20:00,74.77,75.9,74.6,75.83,184068.0,63.8557,64.8207,63.7105,64.7609,184068.0
2020-03-23 12:30:00,75.86,75.99,75.14,75.83,182184.0,64.7865,64.8976,64.1716,64.7609,182184.0
2020-03-23 12:40:00,75.89,76.83,75.79,76.62,112229.0,64.8122,65.615,64.7268,65.4356,112229.0
2020-03-23 12:50:00,76.65,77.12,76.14,76.94,156225.0,65.4612,65.8626,65.0257,65.7089,156225.0
2020-03-23 13:00:00,76.86,76.86,76.22,76.38,163424.0,65.6406,65.6406,65.094,65.2306,163424.0
2020-03-23 13:10:00,76.37,77.0,76.36,76.91,162832.0,65.2221,65.7601,65.2136,65.6833,162832.0
2020-03-23 13:20:00,76.89,77.06,75.93,75.95,101908.0,65.6662,65.8114,64.8463,64.8634,101908.0
2020-03-23 13:30:00,75.94,75.97,74.93,75.0,125726.0,64.8549,64.8805,63.9923,64.0521,125726.0
2020-03-23 13:40:00,74.95,76.17,74.52,76.06,162445.0,64.0094,65.0513,63.6421,64.9574,162445.0
2020-03-23 13:50:00,76.02,76.13,74.63,75.24,170616.0,64.9232,65.0171,63.7361,64.257,170616.0
2020-03-23 14:00:00,75.1,75.44,74.49,74.5,141911.0,64.1375,64.4279,63.6165,63.6251,141911.0
2020-03-23 14:10:00,74.41,74.8,74.2,74.6,127932.0,63.5482,63.8813,63.3689,63.7105,127932.0
2020-03-23 14:20:00,74.66,75.09,74.18,74.79,127423.0,63.7617,64.1289,63.3518,63.8727,127423.0
2020-03-23 14:30:00,74.85,74.85,73.82,74.04,118486.0,63.924,63.924,63.0443,63.2322,118486.0
2020-03-23 14:40:00,74.11,75.13,74.0,75.08,122354.0,63.292,64.1631,63.1981,64.1204,122354.0
2020-03-23 14:50:00,75.03,75.03,74.02,74.35,124347.0,64.0777,64.0777,63.2151,63.497,124347.0
2020-03-23 15:00:00,74.31,74.51,73.44,73.6,195323.0,63.4628,63.6336,62.7198,62.8564,195323.0
2020-03-23 15:10:00,73.55,73.67,73.3,73.48,218329.0,62.8137,62.9162,62.6002,62.754,218329.0
2020-03-23 15:20:00,73.42,73.52,72.89,73.07,207665.0,62.7027,62.7881,62.2501,62.4038,207665.0
2020-03-23 15:30:00,73.07,73.2,72.16,72.59,258341.0,62.4038,62.5148,61.6266,61.9939,258341.0
2020-03-23 15:40:00,72.61,73.31,72.36,72.53,261246.0,62.011,62.6088,61.7974,61.9426,261246.0
2020-03-23 15:50:00,72.5,73.6,72.42,72.8,672259.0,61.917,62.8564,61.8487,62.1732,672259.0
2020-03-24 09:30:00,77.37,79.77,76.56,78.28,507138.0,66.0761,68.1258,65.3844,66.8533,507138.0
2020-03-24 09:40:00,78.37,78.46,77.58,78.21,226509.0,66.9302,67.007,66.2555,66.7935,226509.0
2020-03-24 09:50:00,78.2,80.29,78.18,80.12,364127.0,66.785,68.5699,66.7679,68.4247,364127.0
2020-03-24 10:00:00,80.16,82.22,79.95,82.06,501480.0,68.4589,70.2182,68.2795,70.0815,501480.0
2020-03-24 10:10:00,82.07,82.14,80.32,80.56,386716.0,70.0901,70.1498,68.5955,68.8005,386716.0
2020-03-24 10:20:00,80.52,81.2,80.39,81.0,199348.0,68.7663,69.3471,68.6553,69.1762,199348.0
2020-03-24 10:30:00,80.99,81.01,79.9,79.92,113579.0,69.1677,69.1848,68.2368,68.2539,113579.0
2020-03-24 10:40:00,79.87,79.89,78.62,78.67,123140.0,68.2112,68.2283,67.1437,67.1864,123140.0
2020-03-24 10:50:00,78.72,79.6,78.66,78.85,185537.0,67.2291,67.9806,67.1778,67.3401,185537.0
2020-03-24 11:00:00,78.87,78.9,78.26,78.29,142754.0,67.3572,67.3828,66.8362,66.8618,142754.0
2020-03-24 11:10:00,78.29,79.57,78.18,79.09,129868.0,66.8618,67.955,66.7679,67.5451,129868.0
2020-03-24 11:20:00,79.17,79.53,78.85,79.1,67019.0,67.6134,67.9208,67.3401,67.5536,67019.0
2020-03-24 11:30:00,79.1,79.72,78.91,79.56,87118.0,67.5536,68.0831,67.3913,67.9464,87118.0
2020-03-24 11:40:00,79.52,79.74,79.06,79.09,172084.0,67.9123,68.1002,67.5194,67.5451,172084.0
2020-03-24 11:50:00,79.13,79.2,78.61,78.94,114882.0,67.5792,67.639,67.1351,67.417,114882.0
2020-03-24 12:00:00,78.92,79.06,78.58,78.83,124362.0,67.3999,67.5194,67.1095,67.323,124362.0
2020-03-24 12:10:00,78.87,78.94,78.62,78.76,86373.0,67.3572,67.417,67.1437,67.2632,86373.0
2020-03-24 12:20:00,78.76,79.38,78.63,79.33,88174.0,67.2632,67.7927,67.1522,67.75,88174.0
2020-03-24 12:30:00,79.3,79.81,79.05,79.73,152108.0,67.7244,68.16,67.5109,68.0916,152108.0
2020-03-24 12:40:00,79.72,80.09,79.57,79.89,106806.0,68.0831,68.3991,67.955,68.2283,106806.0
2020-03-24 12:50:00,79.9,79.97,79.18,79.28,65716.0,68.2368,68.2966,67.6219,67.7073,65716.0
2020-03-24 13:00:00,79.23,79.51,78.63,78.78,68808.0,67.6646,67.9037,67.1522,67.2803,68808.0
2020-03-24 13:10:00,78.72,79.26,78.62,79.11,119355.0,67.2291,67.6902,67.1437,67.5621,119355.0
2020-03-24 13:20:00,79.1,79.5,78.45,79.35,103337.0,67.5536,67.8952,66.9985,67.7671,103337.0
2020-03-24 13:30:00,79.36,79.88,79.27,79.58,76295.0,67.7756,68.2197,67.6988,67.9635,76295.0
2020-03-24 13:40:00,79.56,79.62,79.0,79.07,66643.0,67.9464,67.9977,67.4682,67.528,66643.0
2020-03-24 13:50:00,79.08,79.08,78.57,78.73,82449.0,67.5365,67.5365,67.101,67.2376,82449.0
2020-03-24 14:00:00,78.75,78.9,78.0,78.21,116862.0,67.2547,67.3828,66.6142,66.7935,116862.0
2020-03-24 14:10:00,78.27,78.31,77.77,77.95,100528.0,66.8448,66.8789,66.4177,66.5715,100528.0
2020-03-24 14:20:00,77.95,78.02,77.66,77.93,106746.0,66.5715,66.6312,66.3238,66.5544,106746.0
2020-03-24 14:30:00,77.86,78.07,77.61,77.91,107132.0,66.4946,66.6739,66.2811,66.5373,107132.0
2020-03-24 14:40:00,77.94,78.48,77.77,78.37,112589.0,66.5629,67.0241,66.4177,66.9302,112589.0
2020-03-24 14:50:00,78.32,79.43,78.28,79.4,114297.0,66.8875,67.8354,66.8533,67.8098,114297.0
2020-03-24 15:00:00,79.42,79.73,79.26,79.63,230203.0,67.8269,68.0916,67.6902,68.0062,230203.0
2020-03-24 15:10:00,79.61,79.62,79.19,79.47,151671.0,67.9891,67.9977,67.6305,67.8696,151671.0
2020-03-24 15:20:00,79.4,79.7,79.22,79.51,166954.0,67.8098,68.066,67.6561,67.9037,166954.0
2020-03-24 15:30:00,79.51,80.0,79.47,79.85,228886.0,67.9037,68.3222,67.8696,68.1941,228886.0
2020-03-24 15:40:00,79.84,80.19,79.52,79.73,615036.0,68.1856,68.4845,67.9123,68.0916,615036.0
2020-03-24 15:50:00,79.55,80.6,79.43,80.24,507652.0,67.9379,68.8346,67.8354,68.5272,507652.0
2020-03-25 09:30:00,82.0,82.87,80.62,82.78,788826.0,70.0303,70.7733,68.8517,70.6964,788826.0
2020-03-25 09:40:00,82.78,83.13,81.84,82.53,411666.0,70.6964,70.9953,69.8936,70.4829,411666.0
2020-03-25 09:50:00,82.5,82.73,80.99,81.24,192745.0,70.4573,70.6537,69.1677,69.3812,192745.0
2020-03-25 10:00:00,81.18,81.86,80.88,81.78,142370.0,69.33,69.9107,69.0738,69.8424,142370.0
2020-03-25 10:10:00,81.74,82.55,81.25,82.55,192351.0,69.8082,70.5,69.3898,70.5,192351.0
2020-03-25 10:20:00,82.61,83.07,82.38,83.0,223180.0,70.5512,70.9441,70.3548,70.8843,223180.0
2020-03-25 10:30:00,83.01,85.06,82.95,85.0,744895.0,70.8928,72.6436,70.8416,72.5924,744895.0
2020-03-25 10:40:00,85.04,85.48,84.17,84.56,800814.0,72.6265,73.0023,71.8835,72.2166,800814.0
2020-03-25 10:50:00,84.46,84.9,84.41,84.67,459922.0,72.1312,72.507,72.0885,72.3105,459922.0
2020-03-25 11:00:00,84.63,85.14,84.3,84.99,241602.0,72.2764,72.7119,71.9945,72.5838,241602.0
2020-03-25 11:10:00,85.01,85.05,84.42,84.96,234360.0,72.6009,72.6351,72.097,72.5582,234360.0
2020-03-25 11:20:00,84.91,85.25,84.82,84.94,253377.0,72.5155,72.8059,72.4386,72.5411,253377.0
2020-03-25 11:30:00,84.96,85.76,84.8,85.16,229195.0,72.5582,73.2414,72.4216,72.729,229195.0
2020-03-25 11:40:00,85.21,85.55,84.86,85.34,221243.0,72.7717,73.0621,72.4728,72.8827,221243.0
2020-03-25 11:50:00,85.37,85.7,85.07,85.62,221309.0,72.9083,73.1902,72.6521,73.1219,221309.0
2020-03-25 12:00:00,85.63,86.25,85.47,85.67,236259.0,73.1304,73.6599,72.9938,73.1646,236259.0
2020-03-25 12:10:00,85.66,86.48,85.47,86.44,198316.0,73.156,73.8563,72.9938,73.8222,198316.0
2020-03-25 12:20:00,86.45,86.86,86.22,86.78,258959.0,73.8307,74.1809,73.6343,74.1125,258959.0
2020-03-25 12:30:00,86.76,87.45,86.38,87.44,277289.0,74.0954,74.6847,73.7709,74.6762,277289.0
2020-03-25 12:40:00,87.46,87.91,86.92,87.76,265449.0,74.6933,75.0776,74.2321,74.9495,265449.0
2020-03-25 12:50:00,87.64,87.84,87.3,87.55,224670.0,74.847,75.0178,74.5566,74.7701,224670.0
2020-03-25 13:00:00,87.51,88.4,87.27,88.13,290617.0,74.736,75.4961,74.531,75.2655,290617.0
2020-03-25 13:10:00,88.13,88.19,87.06,87.62,212146.0,75.2655,75.3167,74.3517,74.8299,212146.0
2020-03-25 13:20:00,87.6,88.08,87.5,87.85,286237.0,74.8128,75.2228,74.7274,75.0263,286237.0
2020-03-25 13:30:00,87.92,87.98,87.54,87.92,178084.0,75.0861,75.1374,74.7616,75.0861,178084.0
2020-03-25 13:40:00,87.89,89.45,87.82,89.42,207918.0,75.0605,76.3928,75.0007,76.3672,207918.0
2020-03-25 13:50:00,89.38,90.04,89.11,89.6,330351.0,76.333,76.8967,76.1024,76.5209,330351.0
2020-03-25 14:00:00,89.66,89.82,88.03,88.28,424173.0,76.5721,76.7088,75.1801,75.3936,424173.0
2020-03-25 14:10:00,88.31,88.9,87.9,88.86,263881.0,75.4192,75.9231,75.069,75.8889,263881.0
2020-03-25 14:20:00,88.86,89.08,88.43,88.88,214544.0,75.8889,76.0768,75.5217,75.906,214544.0
2020-03-25 14:30:00,88.9,89.2,87.85,88.51,283953.0,75.9231,76.1793,75.0263,75.59,283953.0
2020-03-25 14:40:00,88.49,88.69,88.02,88.15,261316.0,75.5729,75.7437,75.1715,75.2825,261316.0
2020-03-25 14:50:00,88.15,88.34,87.27,88.27,295661.0,75.2825,75.4448,74.531,75.385,295661.0
2020-03-25 15:00:00,88.3,89.37,88.3,89.27,184351.0,75.4107,76.3245,75.4107,76.2391,184351.0
2020-03-25 15:10:00,89.27,89.47,88.66,89.44,190596.0,76.2391,76.4099,75.7181,76.3842,190596.0
2020-03-25 15:20:00,89.45,89.61,88.63,88.91,208354.0,76.3928,76.5294,75.6925,75.9316,208354.0
2020-03-25 15:30:00,88.91,89.71,88.83,89.04,276716.0,75.9316,76.6148,75.8633,76.0426,276716.0
2020-03-25 15:40:00,89.0,89.38,87.94,88.12,360695.0,76.0085,76.333,75.1032,75.2569,360695.0
2020-03-25 15:50:00,87.96,88.12,86.26,86.86,954415.0,75.1203,75.2569,73.6684,74.1809,954415.0
2020-03-26 09:30:00,89.04,92.0,89.04,90.86,762423.0,76.4893,79.032,76.4893,78.0527,762423.0
2020-03-26 09:40:00,90.94,90.95,89.25,90.06,435710.0,78.1214,78.13,76.6697,77.3655,435710.0
2020-03-26 09:50:00,90.06,91.97,89.75,91.73,378248.0,77.3655,79.0063,77.0992,78.8001,378248.0
2020-03-26 10:00:00,91.74,92.97,91.31,92.94,364180.0,78.8087,79.8653,78.4393,79.8395,364180.0
2020-03-26 10:10:00,92.97,93.33,92.19,93.25,233467.0,79.8653,80.1746,79.1952,80.1058,233467.0
2020-03-26 10:20:00,93.3,93.77,92.65,92.65,250040.0,80.1488,80.5525,79.5904,79.5904,250040.0
2020-03-26 10:30:00,92.69,93.37,91.82,92.12,200507.0,79.6248,80.2089,78.8774,79.1351,200507.0
2020-03-26 10:40:00,92.0,93.02,91.85,92.41,216799.0,79.032,79.9083,78.9032,79.3842,216799.0
2020-03-26 10:50:00,92.41,92.9,91.57,91.82,279450.0,79.3842,79.8052,78.6626,78.8774,279450.0
2020-03-26 11:00:00,91.82,93.07,91.49,92.04,198389.0,78.8774,79.9512,78.5939,79.0664,198389.0
2020-03-26 11:10:00,92.11,92.73,91.75,92.69,192699.0,79.1265,79.6591,78.8173,79.6248,192699.0
2020-03-26 11:20:00,92.72,92.93,92.35,92.73,218757.0,79.6505,79.8309,79.3327,79.6591,218757.0
2020-03-26 11:30:00,92.75,93.05,92.45,92.64,116270.0,79.6763,79.934,79.4186,79.5818,116270.0
2020-03-26 11:40:00,92.64,93.32,92.61,92.75,163840.0,79.5818,80.166,79.556,79.6763,163840.0
2020-03-26 11:50:00,92.76,93.47,92.67,93.37,224044.0,79.6849,80.2948,79.6076,80.2089,224044.0
2020-03-26 12:00:00,93.37,93.37,92.73,92.83,174291.0,80.2089,80.2089,79.6591,79.745,174291.0
2020-03-26 12:10:00,92.84,92.87,91.96,92.14,153125.0,79.7536,79.7794,78.9977,79.1523,153125.0
2020-03-26 12:20:00,92.14,92.92,92.06,92.49,133356.0,79.1523,79.8223,79.0836,79.453,133356.0
2020-03-26 12:30:00,92.45,92.66,92.15,92.54,104149.0,79.4186,79.599,79.1609,79.4959,104149.0
2020-03-26 12:40:00,92.56,92.58,92.0,92.05,160683.0,79.5131,79.5303,79.032,79.075,160683.0
2020-03-26 12:50:00,92.04,92.29,91.94,92.16,87452.0,79.0664,79.2812,78.9805,79.1695,87452.0
2020-03-26 13:00:00,92.13,92.17,91.11,91.25,140607.0,79.1437,79.1781,78.2675,78.3877,140607.0
2020-03-26 13:10:00,91.27,91.35,90.56,90.66,187861.0,78.4049,78.4737,77.795,77.8809,187861.0
2020-03-26 13:20:00,90.67,90.76,90.1,90.35,206989.0,77.8895,77.9668,77.3998,77.6146,206989.0
2020-03-26 13:30:00,90.31,90.6,89.76,90.39,307042.0,77.5802,77.8294,77.1078,77.649,307042.0
2020-03-26 13:40:00,90.34,90.65,90.06,90.6,116695.0,77.606,77.8723,77.3655,77.8294,116695.0
2020-03-26 13:50:00,90.63,91.26,90.48,90.58,95970.0,77.8551,78.3963,77.7263,77.8122,95970.0
2020-03-26 14:00:00,90.62,90.92,90.23,90.41,113677.0,77.8465,78.1043,77.5115,77.6661,113677.0
2020-03-26 14:10:00,90.44,90.76,90.2,90.55,205936.0,77.6919,77.9668,77.4858,77.7864,205936.0
2020-03-26 14:20:00,90.51,90.51,89.95,90.03,171667.0,77.7521,77.7521,77.271,77.3397,171667.0
2020-03-26 14:30:00,90.01,90.55,89.86,90.4,136736.0,77.3225,77.7864,77.1937,77.6576,136736.0
2020-03-26 14:40:00,90.4,90.57,89.9,90.09,196359.0,77.6576,77.8036,77.228,77.3913,196359.0
2020-03-26 14:50:00,90.12,90.8,90.12,90.67,175899.0,77.417,78.0012,77.417,77.8895,175899.0
2020-03-26 15:00:00,90.67,90.98,90.42,90.64,199391.0,77.8895,78.1558,77.6747,77.8637,199391.0
2020-03-26 15:10:00,90.66,90.89,90.52,90.84,133533.0,77.8809,78.0785,77.7606,78.0355,133533.0
2020-03-26 15:20:00,90.82,91.29,90.53,91.29,174526.0,78.0184,78.4221,77.7692,78.4221,174526.0
2020-03-26 15:30:00,91.29,91.7,90.42,90.77,212325.0,78.4221,78.7743,77.6747,77.9754,212325.0
2020-03-26 15:40:00,90.78,90.99,90.25,90.43,282722.0,77.984,78.1644,77.5287,77.6833,282722.0
2020-03-26 15:50:00,90.42,92.34,90.41,91.76,773633.0,77.6747,79.3241,77.6661,78.8259,773633.0
2020-03-27 09:30:00,88.56,90.81,88.0,90.2,439474.0,76.0769,78.0098,75.5959,77.4858,439474.0
2020-03-27 09:40:00,90.33,90.33,89.09,89.84,238562.0,77.5974,77.5974,76.5322,77.1765,238562.0
2020-03-27 09:50:00,89.83,90.69,89.83,90.35,209386.0,77.1679,77.9067,77.1679,77.6146,209386.0
2020-03-27 10:00:00,90.34,90.64,90.11,90.36,276317.0,77.606,77.8637,77.4084,77.6232,276317.0
2020-03-27 10:10:00,90.32,90.8,90.0,90.47,209737.0,77.5888,78.0012,77.3139,77.7177,209737.0
2020-03-27 10:20:00,90.51,91.02,90.23,91.02,141357.0,77.7521,78.1902,77.5115,78.1902,141357.0
2020-03-27 10:30:00,91.04,91.44,90.77,91.34,133696.0,78.2073,78.551,77.9754,78.4651,133696.0
2020-03-27 10:40:00,91.33,91.76,91.03,91.45,122294.0,78.4565,78.8259,78.1988,78.5596,122294.0
2020-03-27 10:50:00,91.38,91.92,91.21,91.73,141809.0,78.4994,78.9633,78.3534,78.8001,141809.0
2020-03-27 11:00:00,91.73,92.33,91.54,92.33,97864.0,78.8001,79.3155,78.6369,79.3155,97864.0
2020-03-27 11:10:00,92.3,92.39,91.58,91.59,178405.0,79.2897,79.3671,78.6712,78.6798,178405.0
2020-03-27 11:20:00,91.56,91.56,90.74,90.86,188226.0,78.6541,78.6541,77.9496,78.0527,188226.0
2020-03-27 11:30:00,90.84,90.87,90.3,90.38,169935.0,78.0355,78.0613,77.5717,77.6404,169935.0
2020-03-27 11:40:00,90.34,90.51,89.53,89.96,187034.0,77.606,77.7521,76.9102,77.2796,187034.0
2020-03-27 11:50:00,89.96,90.05,89.38,89.54,195196.0,77.2796,77.3569,76.7813,76.9188,195196.0
2020-03-27 12:00:00,89.5,90.0,89.5,89.54,169882.0,76.8844,77.3139,76.8844,76.9188,169882.0
2020-03-27 12:10:00,89.56,90.16,89.42,90.1,144721.0,76.936,77.4514,76.8157,77.3998,144721.0
2020-03-27 12:20:00,90.07,90.08,89.53,89.6,181445.0,77.3741,77.3827,76.9102,76.9703,181445.0
2020-03-27 12:30:00,89.55,90.64,89.55,90.55,139198.0,76.9274,77.8637,76.9274,77.7864,139198.0
2020-03-27 12:40:00,90.53,90.61,90.29,90.32,111517.0,77.7692,77.838,77.5631,77.5888,111517.0
2020-03-27 12:50:00,90.3,90.57,89.91,90.56,295760.0,77.5717,77.8036,77.2366,77.795,295760.0
2020-03-27 13:00:00,90.52,90.64,89.98,89.98,110454.0,77.7606,77.8637,77.2968,77.2968,110454.0
2020-03-27 13:10:00,90.0,90.2,89.88,89.97,97378.0,77.3139,77.4858,77.2109,77.2882,97378.0
2020-03-27 13:20:00,89.98,90.31,89.84,90.0,193146.0,77.2968,77.5802,77.1765,77.3139,193146.0
2020-03-27 13:30:00,89.99,90.56,89.9,90.44,121885.0,77.3054,77.795,77.228,77.6919,121885.0
2020-03-27 13:40:00,90.43,91.14,90.14,90.48,105057.0,77.6833,78.2933,77.4342,77.7263,105057.0
2020-03-27 13:50:00,90.44,90.5,89.89,89.9,88684.0,77.6919,77.7435,77.2194,77.228,88684.0
2020-03-27 14:00:00,89.9,90.22,89.39,89.58,116323.0,77.228,77.5029,76.7899,76.9531,116323.0
2020-03-27 14:10:00,89.57,90.05,89.54,89.91,94947.0,76.9446,77.3569,76.9188,77.2366,94947.0
2020-03-27 14:20:00,89.89,90.04,89.71,89.96,96017.0,77.2194,77.3483,77.0648,77.2796,96017.0
2020-03-27 14:30:00,89.96,90.24,89.9,89.9,99772.0,77.2796,77.5201,77.228,77.228,99772.0
2020-03-27 14:40:00,89.86,89.99,89.52,89.83,105784.0,77.1937,77.3054,76.9016,77.1679,105784.0
2020-03-27 14:50:00,89.84,90.47,89.74,90.47,126676.0,77.1765,77.7177,77.0906,77.7177,126676.0
2020-03-27 15:00:00,90.42,91.14,90.31,91.06,142831.0,77.6747,78.2933,77.5802,78.2245,142831.0
2020-03-27 15:10:00,90.99,91.8,90.83,91.75,162402.0,78.1644,78.8602,78.0269,78.8173,162402.0
2020-03-27 15:20:00,91.69,92.42,91.36,91.68,173152.0,78.7657,79.3928,78.4822,78.7571,173152.0
2020-03-27 15:30:00,91.64,91.84,90.66,90.72,168664.0,78.7228,78.8946,77.8809,77.9325,168664.0
2020-03-27 15:40:00,90.63,90.76,90.01,90.13,307191.0,77.8551,77.9668,77.3225,77.4256,307191.0
2020-03-27 15:50:00,90.16,90.16,89.23,89.95,544901.0,77.4514,77.4514,76.6525,77.271,544901.0
2020-03-30 09:30:00,90.75,91.98,90.5,90.95,466978.0,77.9582,79.0148,77.7435,78.13,466978.0
2020-03-30 09:40:00,91.03,91.75,90.88,91.52,199812.0,78.1988,78.8173,78.0699,78.6197,199812.0
2020-03-30 09:50:00,91.51,91.66,90.8,91.38,172845.0,78.6111,78.74,78.0012,78.4994,172845.0
2020-03-30 10:00:00,91.31,92.11,91.28,91.58,243929.0,78.4393,79.1265,78.4135,78.6712,243929.0
2020-03-30 10:10:00,91.58,92.43,91.42,92.33,290365.0,78.6712,79.4014,78.5338,79.3155,290365.0
2020-03-30 10:20:00,92.26,92.54,91.85,92.37,175270.0,79.2554,79.4959,78.9032,79.3499,175270.0
2020-03-30 10:30:00,92.37,92.98,92.19,92.67,178092.0,79.3499,79.8739,79.1952,79.6076,178092.0
2020-03-30 10:40:00,92.67,93.12,92.01,92.48,196932.0,79.6076,79.9942,79.0406,79.4444,196932.0
2020-03-30 10:50:00,92.5,92.51,91.77,91.94,150556.0,79.4616,79.4701,78.8344,78.9805,150556.0
2020-03-30 11:00:00,91.93,92.54,91.79,92.3,132711.0,78.9719,79.4959,78.8516,79.2897,132711.0
2020-03-30 11:10:00,92.31,92.63,92.22,92.56,87846.0,79.2983,79.5732,79.221,79.5131,87846.0
2020-03-30 11:20:00,92.55,93.0,92.18,92.28,102716.0,79.5045,79.8911,79.1867,79.2726,102716.0
2020-03-30 11:30:00,92.32,92.43,91.95,92.09,131523.0,79.3069,79.4014,78.9891,79.1093,131523.0
2020-03-30 11:40:00,92.11,92.42,91.94,92.0,141314.0,79.1265,79.3928,78.9805,79.032,141314.0
2020-03-30 11:50:00,92.01,92.29,91.93,91.97,128049.0,79.0406,79.2812,78.9719,79.0063,128049.0
2020-03-30 12:00:00,91.96,91.96,91.56,91.93,80005.0,78.9977,78.9977,78.6541,78.9719,80005.0
2020-03-30 12:10:00,91.94,92.22,91.7,92.1,63239.0,78.9805,79.221,78.7743,79.1179,63239.0
2020-03-30 12:20:00,92.11,92.64,92.0,92.62,65991.0,79.1265,79.5818,79.032,79.5646,65991.0
2020-03-30 12:30:00,92.6,92.63,91.94,92.3,75649.0,79.5475,79.5732,78.9805,79.2897,75649.0
2020-03-30 12:40:00,92.28,92.44,92.13,92.31,64440.0,79.2726,79.41,79.1437,79.2983,64440.0
2020-03-30 12:50:00,92.32,92.57,92.24,92.47,51718.0,79.3069,79.5217,79.2382,79.4358,51718.0
2020-03-30 13:00:00,92.43,92.47,92.03,92.29,84365.0,79.4014,79.4358,79.0578,79.2812,84365.0
2020-03-30 13:10:00,92.32,92.39,92.09,92.25,55247.0,79.3069,79.3671,79.1093,79.2468,55247.0
2020-03-30 13:20:00,92.23,92.65,92.1,92.26,87193.0,79.2296,79.5904,79.1179,79.2554,87193.0
2020-03-30 13:30:00,92.3,92.46,91.89,92.13,99757.0,79.2897,79.4272,78.9375,79.1437,99757.0
2020-03-30 13:40:00,92.13,92.32,91.9,92.28,112278.0,79.1437,79.3069,78.9461,79.2726,112278.0
2020-03-30 13:50:00,92.3,92.74,92.22,92.63,145746.0,79.2897,79.6677,79.221,79.5732,145746.0
2020-03-30 14:00:00,92.6,92.71,92.3,92.31,106061.0,79.5475,79.642,79.2897,79.2983,106061.0
2020-03-30 14:10:00,92.31,92.7,92.15,92.64,122260.0,79.2983,79.6334,79.1609,79.5818,122260.0
2020-03-30 14:20:00,92.63,92.63,92.05,92.53,88914.0,79.5732,79.5732,79.075,79.4873,88914.0
2020-03-30 14:30:00,92.5,92.54,92.24,92.4,86050.0,79.4616,79.4959,79.2382,79.3756,86050.0
2020-03-30 14:40:00,92.41,92.66,92.33,92.39,80984.0,79.3842,79.599,79.3155,79.3671,80984.0
2020-03-30 14:50:00,92.42,92.64,92.23,92.42,89391.0,79.3928,79.5818,79.2296,79.3928,89391.0
2020-03-30 15:00:00,92.43,92.92,92.36,92.88,64568.0,79.4014,79.8223,79.3413,79.788,64568.0
2020-03-30 15:10:00,92.87,92.98,92.59,92.74,86515.0,79.7794,79.8739,79.5389,79.6677,86515.0
2020-03-30 15:20:00,92.73,92.9,91.9,92.25,124921.0,79.6591,79.8052,78.9461,79.2468,124921.0
2020-03-30 15:30:00,92.3,92.6,91.93,92.48,192901.0,79.2897,79.5475,78.9719,79.4444,192901.0
2020-03-30 15:40:00,92.5,92.62,91.95,92.26,247831.0,79.4616,79.5646,78.9891,79.2554,247831.0
2020-03-30 15:50:00,92.26,92.53,91.59,92.09,583442.0,79.2554,79.4873,78.6798,79.1093,583442.0
2020-03-31 09:30:00,91.68,91.78,90.01,91.04,585477.0,78.7571,78.843,77.3225,78.2073,585477.0
2020-03-31 09:40:00,91.04,91.36,90.33,90.33,304861.0,78.2073,78.4822,77.5974,77.5974,304861.0
2020-03-31 09:50:00,90.3,90.41,89.77,89.79,331945.0,77.5717,77.6661,77.1164,77.1335,331945.0
2020-03-31 10:00:00,89.82,90.49,89.77,90.22,300522.0,77.1593,77.7349,77.1164,77.5029,300522.0
2020-03-31 10:10:00,90.2,90.81,90.14,90.62,158881.0,77.4858,78.0098,77.4342,77.8465,158881.0
2020-03-31 10:20:00,90.63,90.99,90.57,90.77,220206.0,77.8551,78.1644,77.8036,77.9754,220206.0
2020-03-31 10:30:00,90.74,91.29,90.62,91.12,127513.0,77.9496,78.4221,77.8465,78.2761,127513.0
2020-03-31 10:40:00,91.12,91.25,90.74,90.9,110462.0,78.2761,78.3877,77.9496,78.0871,110462.0
2020-03-31 10:50:00,90.9,91.11,90.77,90.86,161026.0,78.0871,78.2675,77.9754,78.0527,161026.0
2020-03-31 11:00:00,90.86,91.18,90.65,91.01,185395.0,78.0527,78.3276,77.8723,78.1816,185395.0
2020-03-31 11:10:00,91.0,91.31,91.0,91.23,116262.0,78.173,78.4393,78.173,78.3706,116262.0
2020-03-31 11:20:00,91.27,91.59,91.07,91.57,135122.0,78.4049,78.6798,78.2331,78.6626,135122.0
2020-03-31 11:30:00,91.58,92.0,91.28,91.93,135400.0,78.6712,79.032,78.4135,78.9719,135400.0
2020-03-31 11:40:00,91.94,92.43,91.88,92.02,155610.0,78.9805,79.4014,78.9289,79.0492,155610.0
2020-03-31 11:50:00,92.05,92.4,91.8,92.34,176468.0,79.075,79.3756,78.8602,79.3241,176468.0
2020-03-31 12:00:00,92.33,92.51,91.9,92.35,305744.0,79.3155,79.4701,78.9461,79.3327,305744.0
2020-03-31 12:10:00,92.34,92.36,91.31,91.41,161575.0,79.3241,79.3413,78.4393,78.5252,161575.0
2020-03-31 12:20:00,91.38,91.55,91.14,91.42,259822.0,78.4994,78.6455,78.2933,78.5338,259822.0
2020-03-31 12:30:00,91.42,91.5,90.75,90.76,230115.0,78.5338,78.6025,77.9582,77.9668,230115.0
2020-03-31 12:40:00,90.81,90.91,90.25,90.29,96331.0,78.0098,78.0957,77.5287,77.5631,96331.0
2020-03-31 12:50:00,90.28,90.5,90.13,90.23,171675.0,77.5545,77.7435,77.4256,77.5115,171675.0
2020-03-31 13:00:00,90.2,90.59,90.16,90.35,145478.0,77.4858,77.8208,77.4514,77.6146,145478.0
2020-03-31 13:10:00,90.35,90.8,90.3,90.7,126549.0,77.6146,78.0012,77.5717,77.9153,126549.0
2020-03-31 13:20:00,90.7,90.76,90.31,90.44,134239.0,77.9153,77.9668,77.5802,77.6919,134239.0
2020-03-31 13:30:00,90.42,90.97,90.35,90.72,97455.0,77.6747,78.1472,77.6146,77.9325,97455.0
2020-03-31 13:40:00,90.74,91.22,90.72,91.08,92850.0,77.9496,78.362,77.9325,78.2417,92850.0
2020-03-31 13:50:00,91.09,91.31,90.72,91.04,142077.0,78.2503,78.4393,77.9325,78.2073,142077.0
2020-03-31 14:00:00,91.01,91.2,90.93,91.0,80079.0,78.1816,78.3448,78.1129,78.173,80079.0
2020-03-31 14:10:00,91.01,91.11,90.19,90.48,164386.0,78.1816,78.2675,77.4772,77.7263,164386.0
2020-03-31 14:20:00,90.49,90.88,90.37,90.76,130386.0,77.7349,78.0699,77.6318,77.9668,130386.0
2020-03-31 14:30:00,90.79,91.0,90.69,90.95,110489.0,77.9926,78.173,77.9067,78.13,110489.0
2020-03-31 14:40:00,90.95,91.08,90.55,90.92,195532.0,78.13,78.2417,77.7864,78.1043,195532.0
2020-03-31 14:50:00,90.93,91.31,90.86,91.04,176760.0,78.1129,78.4393,78.0527,78.2073,176760.0
2020-03-31 15:00:00,91.01,91.36,90.4,90.48,111418.0,78.1816,78.4822,77.6576,77.7263,111418.0
2020-03-31 15:10:00,90.48,90.48,89.91,89.98,140641.0,77.7263,77.7263,77.2366,77.2968,140641.0
2020-03-31 15:20:00,89.99,90.11,89.52,89.66,215264.0,77.3054,77.4084,76.9016,77.0219,215264.0
2020-03-31 15:30:00,89.67,90.4,89.65,90.18,178930.0,77.0305,77.6576,77.0133,77.4686,178930.0
2020-03-31 15:40:00,90.2,90.54,89.67,89.78,257385.0,77.4858,77.7778,77.0305,77.125,257385.0
2020-03-31 15:50:00,89.82,90.62,89.82,90.48,722440.0,77.1593,77.8465,77.1593,77.7263,722440.0
2020-04-01 09:30:00,87.11,87.69,86.04,86.62,433399.0,74.8313,75.3296,73.9121,74.4104,433399.0
2020-04-01 09:40:00,86.64,86.98,86.55,86.65,220027.0,74.4276,74.7196,74.3502,74.4361,220027.0
2020-04-01 09:50:00,86.64,86.95,86.24,86.59,254421.0,74.4276,74.6939,74.0839,74.3846,254421.0
2020-04-01 10:00:00,86.63,86.74,85.6,86.3,199026.0,74.419,74.5135,73.5341,74.1355,199026.0
2020-04-01 10:10:00,86.32,86.82,86.32,86.37,130738.0,74.1527,74.5822,74.1527,74.1956,130738.0
2020-04-01 10:20:00,86.35,86.46,85.92,86.01,125246.0,74.1784,74.2729,73.809,73.8864,125246.0
2020-04-01 10:30:00,86.0,86.9,85.9,86.65,126814.0,73.8778,74.6509,73.7919,74.4361,126814.0
2020-04-01 10:40:00,86.7,87.08,86.53,86.75,108398.0,74.4791,74.8055,74.3331,74.522,108398.0
2020-04-01 10:50:00,86.75,87.1,86.2,86.35,134650.0,74.522,74.8227,74.0496,74.1784,134650.0
2020-04-01 11:00:00,86.35,86.65,86.05,86.09,87855.0,74.1784,74.4361,73.9207,73.9551,87855.0
2020-04-01 11:10:00,86.06,86.54,85.92,86.35,169172.0,73.9293,74.3417,73.809,74.1784,169172.0
2020-04-01 11:20:00,86.35,86.41,85.58,85.63,117275.0,74.1784,74.23,73.517,73.5599,117275.0
2020-04-01 11:30:00,85.63,86.16,85.51,85.55,194733.0,73.5599,74.0152,73.4568,73.4912,194733.0
2020-04-01 11:40:00,85.56,85.61,84.93,84.99,171164.0,73.4998,73.5427,72.9586,73.0101,171164.0
2020-04-01 11:50:00,85.01,85.42,84.99,85.27,108723.0,73.0273,73.3795,73.0101,73.2507,108723.0
2020-04-01 12:00:00,85.2,85.28,84.48,84.5,114179.0,73.1905,73.2593,72.572,72.5892,114179.0
2020-04-01 12:10:00,84.51,84.9,84.14,84.6,164897.0,72.5978,72.9328,72.2799,72.6751,164897.0
2020-04-01 12:20:00,84.6,84.99,84.54,84.73,90386.0,72.6751,73.0101,72.6236,72.7868,90386.0
2020-04-01 12:30:00,84.66,85.36,84.66,84.92,120545.0,72.7266,73.328,72.7266,72.95,120545.0
2020-04-01 12:40:00,84.92,84.95,84.24,84.34,110649.0,72.95,72.9758,72.3658,72.4518,110649.0
2020-04-01 12:50:00,84.32,84.8,84.28,84.71,93722.0,72.4346,72.8469,72.4002,72.7696,93722.0
2020-04-01 13:00:00,84.7,84.98,84.58,84.94,106272.0,72.761,73.0015,72.6579,72.9672,106272.0
2020-04-01 13:10:00,84.92,85.01,84.68,84.86,77037.0,72.95,73.0273,72.7438,72.8985,77037.0
2020-04-01 13:20:00,84.85,85.37,84.78,85.13,94487.0,72.8899,73.3366,72.8297,73.1304,94487.0
2020-04-01 13:30:00,85.11,85.2,84.95,85.15,121174.0,73.1132,73.1905,72.9758,73.1476,121174.0
2020-04-01 13:40:00,85.16,85.45,85.03,85.25,83442.0,73.1562,73.4053,73.0445,73.2335,83442.0
2020-04-01 13:50:00,85.19,85.42,85.03,85.36,49850.0,73.1819,73.3795,73.0445,73.328,49850.0
2020-04-01 14:00:00,85.34,85.79,85.15,85.6,54145.0,73.3108,73.6974,73.1476,73.5341,54145.0
2020-04-01 14:10:00,85.62,85.7,85.31,85.39,92972.0,73.5513,73.6201,73.285,73.3538,92972.0
2020-04-01 14:20:00,85.41,85.46,85.14,85.24,91914.0,73.3709,73.4139,73.139,73.2249,91914.0
2020-04-01 14:30:00,85.23,85.24,84.82,84.98,77847.0,73.2163,73.2249,72.8641,73.0015,77847.0
2020-04-01 14:40:00,84.95,84.96,84.68,84.69,71465.0,72.9758,72.9844,72.7438,72.7524,71465.0
2020-04-01 14:50:00,84.68,84.75,84.11,84.13,82729.0,72.7438,72.804,72.2542,72.2714,82729.0
2020-04-01 15:00:00,84.14,84.48,84.13,84.25,78287.0,72.2799,72.572,72.2714,72.3744,78287.0
2020-04-01 15:10:00,84.23,84.32,84.1,84.23,140987.0,72.3573,72.4346,72.2456,72.3573,140987.0
2020-04-01 15:20:00,84.22,84.22,83.62,83.62,170769.0,72.3487,72.3487,71.8332,71.8332,170769.0
2020-04-01 15:30:00,83.62,83.71,83.25,83.33,211023.0,71.8332,71.9106,71.5154,71.5841,211023.0
2020-04-01 15:40:00,83.31,84.04,82.98,83.9,193403.0,71.5669,72.194,71.2835,72.0738,193403.0
2020-04-01 15:50:00,83.84,84.57,83.68,84.14,582900.0,72.0222,72.6493,71.8848,72.2799,582900.0
2020-04-02 09:30:00,82.78,83.75,81.33,83.41,659569.0,71.1116,71.9449,69.866,71.6528,659569.0
2020-04-02 09:40:00,83.41,83.56,82.96,83.44,216983.0,71.6528,71.7817,71.2663,71.6786,216983.0
2020-04-02 09:50:00,83.43,83.88,83.08,83.59,184332.0,71.67,72.0566,71.3694,71.8075,184332.0
2020-04-02 10:00:00,83.59,84.0,83.4,84.0,167790.0,71.8075,72.1597,71.6443,72.1597,167790.0
2020-04-02 10:10:00,84.0,84.46,83.75,84.36,159125.0,72.1597,72.5548,71.9449,72.4689,159125.0
2020-04-02 10:20:00,84.39,84.69,83.73,84.5,175651.0,72.4947,72.7524,71.9277,72.5892,175651.0
2020-04-02 10:30:00,84.47,86.32,84.26,86.19,273763.0,72.5634,74.1527,72.383,74.041,273763.0
2020-04-02 10:40:00,86.17,86.17,85.08,85.24,128262.0,74.0238,74.0238,73.0874,73.2249,128262.0
2020-04-02 10:50:00,85.25,85.38,84.67,85.3,131139.0,73.2335,73.3452,72.7352,73.2764,131139.0
2020-04-02 11:00:00,85.33,85.73,85.14,85.35,102536.0,73.3022,73.6458,73.139,73.3194,102536.0
2020-04-02 11:10:00,85.31,86.02,85.11,85.93,106658.0,73.285,73.8949,73.1132,73.8176,106658.0
2020-04-02 11:20:00,85.95,85.99,85.47,85.57,138968.0,73.8348,73.8692,73.4225,73.5084,138968.0
2020-04-02 11:30:00,85.51,85.75,85.02,85.09,109088.0,73.4568,73.663,73.0359,73.096,109088.0
2020-04-02 11:40:00,85.1,85.65,85.06,85.42,74217.0,73.1046,73.5771,73.0703,73.3795,74217.0
2020-04-02 11:50:00,85.44,85.81,85.22,85.62,76220.0,73.3967,73.7145,73.2077,73.5513,76220.0
2020-04-02 12:00:00,85.63,86.08,85.3,85.9,77283.0,73.5599,73.9465,73.2764,73.7919,77283.0
2020-04-02 12:10:00,85.9,86.46,85.87,86.24,91362.0,73.7919,74.2729,73.7661,74.0839,91362.0
2020-04-02 12:20:00,86.25,86.25,85.74,85.89,73784.0,74.0925,74.0925,73.6544,73.7833,73784.0
2020-04-02 12:30:00,85.91,86.09,85.65,85.81,59594.0,73.8005,73.9551,73.5771,73.7145,59594.0
2020-04-02 12:40:00,85.8,86.2,85.66,86.2,57786.0,73.706,74.0496,73.5857,74.0496,57786.0
2020-04-02 12:50:00,86.17,86.23,85.77,85.94,48238.0,74.0238,74.0753,73.6802,73.8262,48238.0
2020-04-02 13:00:00,85.95,86.09,85.51,85.53,76400.0,73.8348,73.9551,73.4568,73.474,76400.0
2020-04-02 13:10:00,85.53,85.55,85.03,85.11,87020.0,73.474,73.4912,73.0445,73.1132,87020.0
2020-04-02 13:20:00,85.09,85.35,84.73,84.87,104468.0,73.096,73.3194,72.7868,72.907,104468.0
2020-04-02 13:30:00,84.89,84.96,84.67,84.91,39399.0,72.9242,72.9844,72.7352,72.9414,39399.0
2020-04-02 13:40:00,84.88,85.13,84.77,84.79,70037.0,72.9156,73.1304,72.8211,72.8383,70037.0
2020-04-02 13:50:00,84.82,85.19,84.58,84.72,88816.0,72.8641,73.1819,72.6579,72.7782,88816.0
2020-04-02 14:00:00,84.72,84.72,84.07,84.07,98056.0,72.7782,72.7782,72.2198,72.2198,98056.0
2020-04-02 14:10:00,84.09,84.49,83.89,84.05,71275.0,72.237,72.5806,72.0652,72.2026,71275.0
2020-04-02 14:20:00,84.07,84.79,83.99,84.79,74333.0,72.2198,72.8383,72.1511,72.8383,74333.0
2020-04-02 14:30:00,84.75,85.33,84.66,85.23,142533.0,72.804,73.3022,72.7266,73.2163,142533.0
2020-04-02 14:40:00,85.26,85.27,84.67,84.93,86148.0,73.2421,73.2507,72.7352,72.9586,86148.0
2020-04-02 14:50:00,84.96,85.47,84.64,85.38,97185.0,72.9844,73.4225,72.7095,73.3452,97185.0
2020-04-02 15:00:00,85.39,85.57,85.11,85.29,73952.0,73.3538,73.5084,73.1132,73.2678,73952.0
2020-04-02 15:10:00,85.27,85.5,84.69,85.38,107741.0,73.2507,73.4482,72.7524,73.3452,107741.0
2020-04-02 15:20:00,85.35,85.48,85.03,85.22,107841.0,73.3194,73.4311,73.0445,73.2077,107841.0
2020-04-02 15:30:00,85.28,85.35,84.56,84.87,141878.0,73.2593,73.3194,72.6407,72.907,141878.0
2020-04-02 15:40:00,84.84,85.63,84.82,85.18,159505.0,72.8813,73.5599,72.8641,73.1734,159505.0
2020-04-02 15:50:00,85.22,86.5,85.16,86.15,465950.0,73.2077,74.3073,73.1562,74.0066,465950.0
2020-04-03 09:30:00,86.03,87.04,85.83,86.97,220062.0,73.9035,74.7712,73.7317,74.711,220062.0
2020-04-03 09:40:00,86.96,87.49,86.82,87.16,138889.0,74.7024,75.1577,74.5822,74.8743,138889.0
2020-04-03 09:50:00,87.17,87.21,86.5,86.55,117097.0,74.8828,74.9172,74.3073,74.3502,117097.0
2020-04-03 10:00:00,86.59,86.72,86.02,86.16,88327.0,74.3846,74.4963,73.8949,74.0152,88327.0
2020-04-03 10:10:00,86.14,86.39,85.9,85.94,112867.0,73.998,74.2128,73.7919,73.8262,112867.0
2020-04-03 10:20:00,85.94,86.14,85.5,85.72,109912.0,73.8262,73.998,73.4482,73.6372,109912.0
2020-04-03 10:30:00,85.7,85.83,85.36,85.49,74337.0,73.6201,73.7317,73.328,73.4397,74337.0
2020-04-03 10:40:00,85.53,85.87,85.36,85.84,72969.0,73.474,73.7661,73.328,73.7403,72969.0
2020-04-03 10:50:00,85.78,85.94,85.43,85.83,92381.0,73.6888,73.8262,73.3881,73.7317,92381.0
2020-04-03 11:00:00,85.84,86.09,85.65,85.83,54443.0,73.7403,73.9551,73.5771,73.7317,54443.0
2020-04-03 11:10:00,85.8,86.01,85.55,85.77,87930.0,73.706,73.8864,73.4912,73.6802,87930.0
2020-04-03 11:20:00,85.73,85.81,85.3,85.51,56200.0,73.6458,73.7145,73.2764,73.4568,56200.0
2020-04-03 11:30:00,85.56,85.9,85.32,85.81,97076.0,73.4998,73.7919,73.2936,73.7145,97076.0
2020-04-03 11:40:00,85.8,85.8,85.28,85.45,70068.0,73.706,73.706,73.2593,73.4053,70068.0
2020-04-03 11:50:00,85.44,85.68,85.22,85.5,59814.0,73.3967,73.6029,73.2077,73.4482,59814.0
2020-04-03 12:00:00,85.51,85.64,85.23,85.31,38988.0,73.4568,73.5685,73.2163,73.285,38988.0
2020-04-03 12:10:00,85.33,85.43,85.13,85.2,47969.0,73.3022,73.3881,73.1304,73.1905,47969.0
2020-04-03 12:20:00,85.2,85.39,85.08,85.35,55156.0,73.1905,73.3538,73.0874,73.3194,55156.0
2020-04-03 12:30:00,85.34,85.52,85.13,85.5,66058.0,73.3108,73.4654,73.1304,73.4482,66058.0
2020-04-03 12:40:00,85.5,85.66,85.19,85.29,50755.0,73.4482,73.5857,73.1819,73.2678,50755.0
2020-04-03 12:50:00,85.31,85.57,85.27,85.55,40380.0,73.285,73.5084,73.2507,73.4912,40380.0
2020-04-03 13:00:00,85.58,85.76,85.4,85.75,57086.0,73.517,73.6716,73.3623,73.663,57086.0
2020-04-03 13:10:00,85.75,85.92,85.58,85.86,74289.0,73.663,73.809,73.517,73.7575,74289.0
2020-04-03 13:20:00,85.87,85.97,85.29,85.3,39996.0,73.7661,73.852,73.2678,73.2764,39996.0
2020-04-03 13:30:00,85.26,85.26,84.88,84.97,51485.0,73.2421,73.2421,72.9156,72.993,51485.0
2020-04-03 13:40:00,84.93,85.34,84.78,85.16,54954.0,72.9586,73.3108,72.8297,73.1562,54954.0
2020-04-03 13:50:00,85.14,85.24,85.01,85.12,46628.0,73.139,73.2249,73.0273,73.1218,46628.0
2020-04-03 14:00:00,85.11,85.4,85.02,85.15,76263.0,73.1132,73.3623,73.0359,73.1476,76263.0
2020-04-03 14:10:00,85.16,85.21,84.93,84.98,53050.0,73.1562,73.1991,72.9586,73.0015,53050.0
2020-04-03 14:20:00,84.97,85.4,84.96,85.37,40218.0,72.993,73.3623,72.9844,73.3366,40218.0
2020-04-03 14:30:00,85.34,85.34,84.96,85.04,45425.0,73.3108,73.3108,72.9844,73.0531,45425.0
2020-04-03 14:40:00,85.04,85.33,84.88,85.33,47518.0,73.0531,73.3022,72.9156,73.3022,47518.0
2020-04-03 14:50:00,85.31,85.99,85.3,85.89,87385.0,73.285,73.8692,73.2764,73.7833,87385.0
2020-04-03 15:00:00,85.92,86.09,85.53,85.61,58155.0,73.809,73.9551,73.474,73.5427,58155.0
2020-04-03 15:10:00,85.61,86.03,85.47,85.8,82619.0,73.5427,73.9035,73.4225,73.706,82619.0
2020-04-03 15:20:00,85.81,85.87,85.5,85.76,59222.0,73.7145,73.7661,73.4482,73.6716,59222.0
2020-04-03 15:30:00,85.75,85.97,85.39,85.49,119655.0,73.663,73.852,73.3538,73.4397,119655.0
2020-04-03 15:40:00,85.49,86.23,85.3,86.09,127336.0,73.4397,74.0753,73.2764,73.9551,127336.0
2020-04-03 15:50:00,86.07,86.74,86.02,86.26,400590.0,73.9379,74.5135,73.8949,74.1011,400590.0
2020-04-06 09:30:00,89.3,90.0,88.05,89.89,343137.0,76.7126,77.3139,75.6388,77.2194,343137.0
2020-04-06 09:40:00,89.86,90.81,89.72,90.31,146255.0,77.1937,78.0098,77.0734,77.5802,146255.0
2020-04-06 09:50:00,90.39,91.45,90.16,90.62,313581.0,77.649,78.5596,77.4514,77.8465,313581.0
2020-04-06 10:00:00,90.56,91.4,90.49,91.19,230406.0,77.795,78.5166,77.7349,78.3362,230406.0
2020-04-06 10:10:00,91.2,91.33,90.92,91.12,168399.0,78.3448,78.4565,78.1043,78.2761,168399.0
2020-04-06 10:20:00,91.15,91.57,91.11,91.23,146189.0,78.3018,78.6626,78.2675,78.3706,146189.0
2020-04-06 10:30:00,91.25,91.65,91.04,91.58,153229.0,78.3877,78.7314,78.2073,78.6712,153229.0
2020-04-06 10:40:00,91.59,91.61,90.6,90.66,137309.0,78.6798,78.697,77.8294,77.8809,137309.0
2020-04-06 10:50:00,90.66,91.09,90.5,90.92,91990.0,77.8809,78.2503,77.7435,78.1043,91990.0
2020-04-06 11:00:00,90.92,91.44,90.67,91.37,74575.0,78.1043,78.551,77.8895,78.4908,74575.0
2020-04-06 11:10:00,91.37,91.68,91.24,91.55,116956.0,78.4908,78.7571,78.3792,78.6455,116956.0
2020-04-06 11:20:00,91.56,91.6,91.35,91.56,132347.0,78.6541,78.6884,78.4737,78.6541,132347.0
2020-04-06 11:30:00,91.54,91.56,91.15,91.31,177833.0,78.6369,78.6541,78.3018,78.4393,177833.0
2020-04-06 11:40:00,91.33,91.8,91.27,91.63,138402.0,78.4565,78.8602,78.4049,78.7142,138402.0
2020-04-06 11:50:00,91.63,91.98,91.56,91.93,132240.0,78.7142,79.0148,78.6541,78.9719,132240.0
2020-04-06 12:00:00,91.94,92.74,91.82,92.53,193613.0,78.9805,79.6677,78.8774,79.4873,193613.0
2020-04-06 12:10:00,92.53,93.19,92.26,93.05,165594.0,79.4873,80.0543,79.2554,79.934,165594.0
2020-04-06 12:20:00,93.02,93.25,92.75,92.79,105970.0,79.9083,80.1058,79.6763,79.7107,105970.0
2020-04-06 12:30:00,92.8,93.16,92.56,93.1,96549.0,79.7193,80.0285,79.5131,79.977,96549.0
2020-04-06 12:40:00,93.13,93.23,92.81,93.14,81548.0,80.0027,80.0887,79.7279,80.0113,81548.0
2020-04-06 12:50:00,93.14,93.2,92.75,93.14,97305.0,80.0113,80.0629,79.6763,80.0113,97305.0
2020-04-06 13:00:00,93.14,93.26,93.01,93.06,62206.0,80.0113,80.1144,79.8997,79.9426,62206.0
2020-04-06 13:10:00,93.04,93.2,92.85,92.96,64271.0,79.9254,80.0629,79.7622,79.8567,64271.0
2020-04-06 13:20:00,92.97,92.98,92.75,92.91,60728.0,79.8653,79.8739,79.6763,79.8138,60728.0
2020-04-06 13:30:00,92.92,93.0,92.67,92.83,82535.0,79.8223,79.8911,79.6076,79.745,82535.0
2020-04-06 13:40:00,92.84,93.22,92.77,93.16,73498.0,79.7536,80.0801,79.6935,80.0285,73498.0
2020-04-06 13:50:00,93.18,93.23,93.01,93.21,62697.0,80.0457,80.0887,79.8997,80.0715,62697.0
2020-04-06 14:00:00,93.23,93.27,92.95,92.95,76272.0,80.0887,80.123,79.8481,79.8481,76272.0
2020-04-06 14:10:00,92.98,92.98,92.63,92.78,82838.0,79.8739,79.8739,79.5732,79.7021,82838.0
2020-04-06 14:20:00,92.78,92.99,92.63,92.85,115446.0,79.7021,79.8825,79.5732,79.7622,115446.0
2020-04-06 14:30:00,92.89,93.12,92.84,93.0,130445.0,79.7966,79.9942,79.7536,79.8911,130445.0
2020-04-06 14:40:00,92.99,93.27,92.92,93.2,98297.0,79.8825,80.123,79.8223,80.0629,98297.0
2020-04-06 14:50:00,93.23,93.47,93.18,93.4,88419.0,80.0887,80.2948,80.0457,80.2347,88419.0
2020-04-06 15:00:00,93.41,93.67,93.02,93.62,116782.0,80.2433,80.4666,79.9083,80.4237,116782.0
2020-04-06 15:10:00,93.64,93.77,92.97,93.02,127097.0,80.4409,80.5525,79.8653,79.9083,127097.0
2020-04-06 15:20:00,92.99,93.44,92.94,93.3,136295.0,79.8825,80.2691,79.8395,80.1488,136295.0
2020-04-06 15:30:00,93.27,93.45,93.0,93.36,190087.0,80.123,80.2776,79.8911,80.2003,190087.0
2020-04-06 15:40:00,93.35,93.71,93.15,93.68,255126.0,80.1917,80.501,80.0199,80.4752,255126.0
2020-04-06 15:50:00,93.69,95.0,93.68,93.88,742231.0,80.4838,81.6092,80.4752,80.647,742231.0
2020-04-07 09:30:00,97.26,101.0,96.75,96.92,657989.0,83.5506,86.7634,83.1125,83.2585,657989.0
2020-04-07 09:40:00,96.92,97.47,96.75,97.0,167383.0,83.2585,83.731,83.1125,83.3272,167383.0
2020-04-07 09:50:00,97.0,97.66,96.91,96.95,192162.0,83.3272,83.8942,83.2499,83.2843,192162.0
2020-04-07 10:00:00,96.95,97.62,96.81,96.95,238976.0,83.2843,83.8599,83.164,83.2843,238976.0
2020-04-07 10:10:00,96.95,97.02,96.08,96.21,149335.0,83.2843,83.3444,82.5369,82.6486,149335.0
2020-04-07 10:20:00,96.19,96.52,95.75,96.05,115674.0,82.6314,82.9149,82.2534,82.5112,115674.0
2020-04-07 10:30:00,96.13,96.75,96.07,96.39,128450.0,82.5799,83.1125,82.5283,82.8032,128450.0
2020-04-07 10:40:00,96.39,96.72,96.08,96.38,151352.0,82.8032,83.0867,82.5369,82.7946,151352.0
2020-04-07 10:50:00,96.39,96.62,95.5,95.53,76824.0,82.8032,83.0008,82.0387,82.0645,76824.0
2020-04-07 11:00:00,95.51,96.08,95.18,96.04,93858.0,82.0473,82.5369,81.7638,82.5026,93858.0
2020-04-07 11:10:00,96.07,96.33,95.73,95.98,81412.0,82.5283,82.7517,82.2363,82.451,81412.0
2020-04-07 11:20:00,96.0,96.22,95.5,96.14,88394.0,82.4682,82.6572,82.0387,82.5885,88394.0
2020-04-07 11:30:00,96.14,96.55,96.06,96.52,96978.0,82.5885,82.9407,82.5197,82.9149,96978.0
2020-04-07 11:40:00,96.53,96.75,96.35,96.47,74739.0,82.9235,83.1125,82.7689,82.872,74739.0
2020-04-07 11:50:00,96.47,96.48,95.56,95.81,126999.0,82.872,82.8805,82.0902,82.305,126999.0
2020-04-07 12:00:00,95.8,97.05,95.8,97.05,92216.0,82.2964,83.3702,82.2964,83.3702,92216.0
2020-04-07 12:10:00,97.01,97.75,96.9,97.59,107101.0,83.3358,83.9715,83.2413,83.8341,107101.0
2020-04-07 12:20:00,97.61,98.1,96.95,97.59,151549.0,83.8513,84.2722,83.2843,83.8341,151549.0
2020-04-07 12:30:00,97.58,97.92,97.31,97.64,46543.0,83.8255,84.1176,83.5936,83.877,46543.0
2020-04-07 12:40:00,97.6,97.81,97.16,97.67,103405.0,83.8427,84.0231,83.4647,83.9028,103405.0
2020-04-07 12:50:00,97.61,97.73,97.3,97.32,54379.0,83.8513,83.9544,83.585,83.6021,54379.0
2020-04-07 13:00:00,97.32,97.89,97.27,97.44,49460.0,83.6021,84.0918,83.5592,83.7052,49460.0
2020-04-07 13:10:00,97.48,97.71,97.25,97.41,54413.0,83.7396,83.9372,83.542,83.6795,54413.0
2020-04-07 13:20:00,97.4,97.86,97.13,97.84,70636.0,83.6709,84.066,83.4389,84.0488,70636.0
2020-04-07 13:30:00,97.85,97.97,97.65,97.74,91368.0,84.0574,84.1605,83.8856,83.9629,91368.0
2020-04-07 13:40:00,97.7,97.87,97.48,97.59,74920.0,83.9286,84.0746,83.7396,83.8341,74920.0
2020-04-07 13:50:00,97.58,97.58,97.09,97.19,101866.0,83.8255,83.8255,83.4046,83.4905,101866.0
2020-04-07 14:00:00,97.17,97.4,96.94,97.4,113393.0,83.4733,83.6709,83.2757,83.6709,113393.0
2020-04-07 14:10:00,97.34,97.38,96.26,96.29,81787.0,83.6193,83.6537,82.6916,82.7173,81787.0
2020-04-07 14:20:00,96.3,96.98,96.22,96.52,76971.0,82.7259,83.3101,82.6572,82.9149,76971.0
2020-04-07 14:30:00,96.54,96.71,96.0,96.08,66497.0,82.9321,83.0781,82.4682,82.5369,66497.0
2020-04-07 14:40:00,96.01,96.08,95.66,95.73,70727.0,82.4768,82.5369,82.1761,82.2363,70727.0
2020-04-07 14:50:00,95.67,95.8,95.19,95.31,83870.0,82.1847,82.2964,81.7724,81.8755,83870.0
2020-04-07 15:00:00,95.28,95.83,95.21,95.63,98248.0,81.8497,82.3222,81.7896,82.1504,98248.0
2020-04-07 15:10:00,95.6,96.03,95.1,95.11,119140.0,82.1246,82.494,81.6951,81.7037,119140.0
2020-04-07 15:20:00,95.14,95.19,94.42,94.88,118469.0,81.7294,81.7724,81.1109,81.5061,118469.0
2020-04-07 15:30:00,94.92,95.41,94.49,95.37,231556.0,81.5404,81.9614,81.171,81.927,231556.0
2020-04-07 15:40:00,95.34,96.17,95.23,96.17,153675.0,81.9012,82.6142,81.8067,82.6142,153675.0
2020-04-07 15:50:00,96.06,96.06,94.32,94.49,575192.0,82.5197,82.5197,81.025,81.171,575192.0
2020-04-08 09:30:00,95.17,95.99,95.14,95.43,196639.0,81.7552,82.4596,81.7294,81.9785,196639.0
2020-04-08 09:40:00,95.4,95.63,95.09,95.25,76353.0,81.9528,82.1504,81.6865,81.8239,76353.0
2020-04-08 09:50:00,95.25,95.31,94.64,94.91,102485.0,81.8239,81.8755,81.2999,81.5318,102485.0
2020-04-08 10:00:00,94.9,95.21,94.85,94.92,61403.0,81.5233,81.7896,81.4803,81.5404,61403.0
2020-04-08 10:10:00,94.99,96.39,94.99,96.0,138398.0,81.6006,82.8032,81.6006,82.4682,138398.0
2020-04-08 10:20:00,96.1,96.75,95.87,96.27,138623.0,82.5541,83.1125,82.3565,82.7001,138623.0
2020-04-08 10:30:00,96.28,96.44,96.05,96.26,64853.0,82.7087,82.8462,82.5112,82.6916,64853.0
2020-04-08 10:40:00,96.29,96.4,95.92,96.26,46698.0,82.7173,82.8118,82.3995,82.6916,46698.0
2020-04-08 10:50:00,96.32,96.49,96.01,96.27,61215.0,82.7431,82.8891,82.4768,82.7001,61215.0
2020-04-08 11:00:00,96.28,96.38,96.01,96.12,88691.0,82.7087,82.7946,82.4768,82.5713,88691.0
2020-04-08 11:10:00,96.1,97.16,96.1,96.92,105595.0,82.5541,83.4647,82.5541,83.2585,105595.0
2020-04-08 11:20:00,96.94,97.28,96.93,97.02,74637.0,83.2757,83.5678,83.2671,83.3444,74637.0
2020-04-08 11:30:00,97.02,97.3,96.93,97.26,92711.0,83.3444,83.585,83.2671,83.5506,92711.0
2020-04-08 11:40:00,97.27,97.32,97.02,97.06,71534.0,83.5592,83.6021,83.3444,83.3788,71534.0
2020-04-08 11:50:00,97.06,97.14,96.79,96.83,54209.0,83.3788,83.4475,83.1468,83.1812,54209.0
2020-04-08 12:00:00,96.82,97.0,96.72,96.81,56267.0,83.1726,83.3272,83.0867,83.164,56267.0
2020-04-08 12:10:00,96.82,97.14,96.57,96.97,49302.0,83.1726,83.4475,82.9579,83.3015,49302.0
2020-04-08 12:20:00,96.94,96.99,96.48,96.56,53268.0,83.2757,83.3187,82.8805,82.9493,53268.0
2020-04-08 12:30:00,96.59,96.87,96.41,96.84,70146.0,82.975,83.2156,82.8204,83.1898,70146.0
2020-04-08 12:40:00,96.84,97.1,96.65,96.89,53557.0,83.1898,83.4132,83.0266,83.2328,53557.0
2020-04-08 12:50:00,96.85,97.38,96.84,97.38,99428.0,83.1984,83.6537,83.1898,83.6537,99428.0
2020-04-08 13:00:00,97.38,97.65,97.27,97.44,57345.0,83.6537,83.8856,83.5592,83.7052,57345.0
2020-04-08 13:10:00,97.44,97.73,97.29,97.68,56376.0,83.7052,83.9544,83.5764,83.9114,56376.0
2020-04-08 13:20:00,97.67,98.05,97.55,97.82,86575.0,83.9028,84.2292,83.7997,84.0317,86575.0
2020-04-08 13:30:00,97.84,97.97,97.4,97.84,128762.0,84.0488,84.1605,83.6709,84.0488,128762.0
2020-04-08 13:40:00,97.84,98.11,97.68,97.77,82244.0,84.0488,84.2808,83.9114,83.9887,82244.0
2020-04-08 13:50:00,97.79,97.98,97.54,97.96,107229.0,84.0059,84.1691,83.7911,84.1519,107229.0
2020-04-08 14:00:00,97.94,98.09,97.63,98.07,137130.0,84.1347,84.2636,83.8684,84.2464,137130.0
2020-04-08 14:10:00,98.06,98.28,98.03,98.13,120956.0,84.2378,84.4268,84.2121,84.298,120956.0
2020-04-08 14:20:00,98.16,98.25,97.9,98.0,264471.0,84.3237,84.4011,84.1004,84.1863,264471.0
2020-04-08 14:30:00,98.0,98.39,97.97,98.25,241101.0,84.1863,84.5213,84.1605,84.4011,241101.0
2020-04-08 14:40:00,98.25,98.47,97.95,98.09,172710.0,84.4011,84.59,84.1433,84.2636,172710.0
2020-04-08 14:50:00,98.1,98.6,98.09,98.48,130853.0,84.2722,84.7017,84.2636,84.5986,130853.0
2020-04-08 15:00:00,98.52,98.67,98.17,98.47,135877.0,84.633,84.7619,84.3323,84.59,135877.0
2020-04-08 15:10:00,98.48,98.87,98.18,98.87,152776.0,84.5986,84.9337,84.3409,84.9337,152776.0
2020-04-08 15:20:00,98.88,98.93,98.42,98.57,232747.0,84.9423,84.9852,84.5471,84.6759,232747.0
2020-04-08 15:30:00,98.61,98.99,98.41,98.68,222343.0,84.7103,85.0367,84.5385,84.7704,222343.0
2020-04-08 15:40:00,98.68,98.97,98.37,98.88,294401.0,84.7704,85.0196,84.5041,84.9423,294401.0
2020-04-08 15:50:00,98.89,99.84,98.89,99.26,762195.0,84.9508,85.7669,84.9508,85.2687,762195.0
2020-04-09 09:30:00,99.5,101.09,99.27,100.95,373496.0,85.4749,86.8407,85.2773,86.7205,373496.0
2020-04-09 09:40:00,100.95,101.13,100.32,100.83,155193.0,86.7205,86.8751,86.1793,86.6174,155193.0
2020-04-09 09:50:00,100.82,101.38,100.51,100.89,174528.0,86.6088,87.0899,86.3425,86.6689,174528.0
2020-04-09 10:00:00,100.97,101.0,99.83,100.09,245082.0,86.7377,86.7634,85.7583,85.9817,245082.0
2020-04-09 10:10:00,100.1,100.88,99.84,100.81,232641.0,85.9903,86.6603,85.7669,86.6002,232641.0
2020-04-09 10:20:00,100.83,101.17,100.6,101.03,117972.0,86.6174,86.9095,86.4198,86.7892,117972.0
2020-04-09 10:30:00,101.03,101.12,100.51,100.9,125225.0,86.7892,86.8665,86.3425,86.6775,125225.0
2020-04-09 10:40:00,100.91,101.04,100.5,100.62,135205.0,86.6861,86.7978,86.3339,86.437,135205.0
2020-04-09 10:50:00,100.63,101.17,100.53,100.8,117118.0,86.4456,86.9095,86.3597,86.5916,117118.0
2020-04-09 11:00:00,100.84,101.1,100.28,100.98,105573.0,86.626,86.8493,86.1449,86.7462,105573.0
2020-04-09 11:10:00,100.97,101.11,100.8,101.1,104097.0,86.7377,86.8579,86.5916,86.8493,104097.0
2020-04-09 11:20:00,101.05,101.34,100.7,101.23,64835.0,86.8064,87.0555,86.5057,86.961,64835.0
2020-04-09 11:30:00,101.22,101.34,100.81,101.26,70297.0,86.9524,87.0555,86.6002,86.9868,70297.0
2020-04-09 11:40:00,101.29,101.58,101.19,101.42,80317.0,87.0125,87.2617,86.9266,87.1242,80317.0
2020-04-09 11:50:00,101.44,101.51,101.04,101.18,83905.0,87.1414,87.2015,86.7978,86.9181,83905.0
2020-04-09 12:00:00,101.2,101.41,100.79,100.91,123973.0,86.9352,87.1156,86.583,86.6861,123973.0
2020-04-09 12:10:00,100.95,101.24,100.57,101.16,81010.0,86.7205,86.9696,86.394,86.9009,81010.0
2020-04-09 12:20:00,101.18,101.73,101.16,101.36,135479.0,86.9181,87.3905,86.9009,87.0727,135479.0
2020-04-09 12:30:00,101.41,101.85,101.33,101.78,89043.0,87.1156,87.4936,87.0469,87.4335,89043.0
2020-04-09 12:40:00,101.79,102.22,101.65,101.9,106213.0,87.4421,87.8115,87.3218,87.5366,106213.0
2020-04-09 12:50:00,101.88,102.25,101.74,102.1,123592.0,87.5194,87.8372,87.3991,87.7084,123592.0
2020-04-09 13:00:00,102.09,102.09,101.88,102.06,60182.0,87.6998,87.6998,87.5194,87.674,60182.0
2020-04-09 13:10:00,102.09,102.09,101.8,102.07,119709.0,87.6998,87.6998,87.4507,87.6826,119709.0
2020-04-09 13:20:00,102.04,102.48,102.04,102.39,147045.0,87.6568,88.0348,87.6568,87.9575,147045.0
2020-04-09 13:30:00,102.37,102.46,102.12,102.14,123698.0,87.9403,88.0176,87.7256,87.7427,123698.0
2020-04-09 13:40:00,102.18,102.39,101.9,102.01,66808.0,87.7771,87.9575,87.5366,87.6311,66808.0
2020-04-09 13:50:00,102.02,102.45,101.82,102.34,115831.0,87.6396,88.009,87.4678,87.9145,115831.0
2020-04-09 14:00:00,102.32,102.39,101.65,101.69,128039.0,87.8974,87.9575,87.3218,87.3562,128039.0
2020-04-09 14:10:00,101.66,101.75,101.12,101.22,121997.0,87.3304,87.4077,86.8665,86.9524,121997.0
2020-04-09 14:20:00,101.2,101.51,101.06,101.2,116736.0,86.9352,87.2015,86.815,86.9352,116736.0
2020-04-09 14:30:00,101.18,101.58,101.08,101.58,110601.0,86.9181,87.2617,86.8321,87.2617,110601.0
2020-04-09 14:40:00,101.6,101.81,101.15,101.26,98756.0,87.2789,87.4592,86.8923,86.9868,98756.0
2020-04-09 14:50:00,101.3,101.39,100.73,100.93,179301.0,87.0211,87.0985,86.5315,86.7033,179301.0
2020-04-09 15:00:00,100.97,101.02,100.56,100.85,155517.0,86.7377,86.7806,86.3854,86.6346,155517.0
2020-04-09 15:10:00,100.89,101.54,100.82,101.48,182127.0,86.6689,87.2273,86.6088,87.1758,182127.0
2020-04-09 15:20:00,101.49,101.67,101.18,101.5,207786.0,87.1844,87.339,86.9181,87.1929,207786.0
2020-04-09 15:30:00,101.5,101.8,101.27,101.49,181433.0,87.1929,87.4507,86.9954,87.1844,181433.0
2020-04-09 15:40:00,101.5,101.63,100.79,100.81,184175.0,87.1929,87.3046,86.583,86.6002,184175.0
2020-04-09 15:50:00,100.79,101.39,100.5,101.06,451679.0,86.583,87.0985,86.3339,86.815,451679.0
2020-04-13 09:30:00,100.23,100.48,99.63,99.92,183904.0,86.102,86.3167,85.5865,85.8357,183904.0
2020-04-13 09:40:00,99.84,99.88,98.89,99.05,108498.0,85.7669,85.8013,84.9508,85.0883,108498.0
2020-04-13 09:50:00,99.07,99.33,98.35,98.61,129161.0,85.1055,85.3288,84.487,84.7103,129161.0
2020-04-13 10:00:00,98.57,99.11,98.45,98.61,100436.0,84.6759,85.1398,84.5729,84.7103,100436.0
2020-04-13 10:10:00,98.63,98.72,97.81,98.12,128254.0,84.7275,84.8048,84.0231,84.2894,128254.0
2020-04-13 10:20:00,98.08,98.23,97.65,97.73,93603.0,84.255,84.3839,83.8856,83.9544,93603.0
2020-04-13 10:30:00,97.71,97.89,97.4,97.46,87980.0,83.9372,84.0918,83.6709,83.7224,87980.0
2020-04-13 10:40:00,97.45,97.92,97.24,97.78,86992.0,83.7138,84.1176,83.5334,83.9973,86992.0
2020-04-13 10:50:00,97.77,97.89,97.47,97.83,77477.0,83.9887,84.0918,83.731,84.0403,77477.0
2020-04-13 11:00:00,97.84,97.84,97.37,97.48,48899.0,84.0488,84.0488,83.6451,83.7396,48899.0
2020-04-13 11:10:00,97.49,97.96,97.46,97.85,92475.0,83.7482,84.1519,83.7224,84.0574,92475.0
2020-04-13 11:20:00,97.86,98.48,97.79,98.34,89767.0,84.066,84.5986,84.0059,84.4784,89767.0
2020-04-13 11:30:00,98.32,98.32,97.87,97.9,59293.0,84.4612,84.4612,84.0746,84.1004,59293.0
2020-04-13 11:40:00,97.93,98.04,97.62,98.03,37276.0,84.1262,84.2207,83.8599,84.2121,37276.0
2020-04-13 11:50:00,98.04,98.12,97.91,97.96,72204.0,84.2207,84.2894,84.109,84.1519,72204.0
2020-04-13 12:00:00,97.94,98.31,97.86,98.23,109225.0,84.1347,84.4526,84.066,84.3839,109225.0
2020-04-13 12:10:00,98.26,99.77,98.22,99.27,169352.0,84.4096,85.7068,84.3753,85.2773,169352.0
2020-04-13 12:20:00,99.26,99.31,98.9,98.93,66123.0,85.2687,85.3116,84.9594,84.9852,66123.0
2020-04-13 12:30:00,98.94,99.07,98.77,99.0,70480.0,84.9938,85.1055,84.8478,85.0453,70480.0
2020-04-13 12:40:00,98.98,99.12,98.86,99.04,44103.0,85.0282,85.1484,84.9251,85.0797,44103.0
2020-04-13 12:50:00,99.01,99.01,98.66,98.68,76862.0,85.0539,85.0539,84.7533,84.7704,76862.0
2020-04-13 13:00:00,98.69,98.81,98.41,98.8,82399.0,84.779,84.8821,84.5385,84.8735,82399.0
2020-04-13 13:10:00,98.83,98.93,98.52,98.92,77700.0,84.8993,84.9852,84.633,84.9766,77700.0
2020-04-13 13:20:00,98.93,98.94,98.68,98.83,57394.0,84.9852,84.9938,84.7704,84.8993,57394.0
2020-04-13 13:30:00,98.77,99.09,98.73,99.06,64699.0,84.8478,85.1227,84.8134,85.0969,64699.0
2020-04-13 13:40:00,99.06,99.38,99.06,99.15,45134.0,85.0969,85.3718,85.0969,85.1742,45134.0
2020-04-13 13:50:00,99.16,99.55,99.14,99.55,54830.0,85.1828,85.5178,85.1656,85.5178,54830.0
2020-04-13 14:00:00,99.55,99.69,99.35,99.42,69317.0,85.5178,85.6381,85.346,85.4061,69317.0
2020-04-13 14:10:00,99.43,99.44,98.99,99.22,79586.0,85.4147,85.4233,85.0367,85.2343,79586.0
2020-04-13 14:20:00,99.22,99.22,98.63,98.91,50001.0,85.2343,85.2343,84.7275,84.968,50001.0
2020-04-13 14:30:00,98.89,99.13,98.88,98.97,50449.0,84.9508,85.157,84.9423,85.0196,50449.0
2020-04-13 14:40:00,98.95,99.29,98.84,99.27,44049.0,85.0024,85.2945,84.9079,85.2773,44049.0
2020-04-13 14:50:00,99.26,99.38,99.14,99.35,49799.0,85.2687,85.3718,85.1656,85.346,49799.0
2020-04-13 15:00:00,99.34,99.38,99.01,99.06,84808.0,85.3374,85.3718,85.0539,85.0969,84808.0
2020-04-13 15:10:00,99.05,99.56,99.0,99.51,74313.0,85.0883,85.5264,85.0453,85.4834,74313.0
2020-04-13 15:20:00,99.51,99.67,99.44,99.64,89451.0,85.4834,85.6209,85.4233,85.5951,89451.0
2020-04-13 15:30:00,99.65,99.95,99.56,99.86,128422.0,85.6037,85.8614,85.5264,85.7841,128422.0
2020-04-13 15:40:00,99.89,99.96,99.62,99.9,103454.0,85.8099,85.87,85.5779,85.8185,103454.0
2020-04-13 15:50:00,99.92,99.92,99.23,99.51,244989.0,85.8357,85.8357,85.2429,85.4834,244989.0
2020-04-14 09:30:00,101.22,101.25,100.12,100.54,237654.0,86.9524,86.9782,86.0075,86.3683,237654.0
2020-04-14 09:40:00,100.59,100.61,99.86,99.93,228500.0,86.4112,86.4284,85.7841,85.8442,228500.0
2020-04-14 09:50:00,99.92,100.29,99.85,100.24,275305.0,85.8357,86.1535,85.7755,86.1106,275305.0
2020-04-14 10:00:00,100.22,100.48,100.0,100.43,116005.0,86.0934,86.3167,85.9044,86.2738,116005.0
2020-04-14 10:10:00,100.4,101.11,100.36,101.03,137530.0,86.248,86.8579,86.2136,86.7892,137530.0
2020-04-14 10:20:00,101.07,101.09,100.52,100.69,107892.0,86.8236,86.8407,86.3511,86.4971,107892.0
2020-04-14 10:30:00,100.7,100.99,100.46,100.48,129871.0,86.5057,86.7548,86.2995,86.3167,129871.0
2020-04-14 10:40:00,100.49,100.8,100.43,100.6,100905.0,86.3253,86.5916,86.2738,86.4198,100905.0
2020-04-14 10:50:00,100.62,100.74,100.38,100.53,63349.0,86.437,86.5401,86.2308,86.3597,63349.0
2020-04-14 11:00:00,100.53,100.73,100.17,100.2,66479.0,86.3597,86.5315,86.0504,86.0762,66479.0
2020-04-14 11:10:00,100.2,100.3,99.92,99.92,94392.0,86.0762,86.1621,85.8357,85.8357,94392.0
2020-04-14 11:20:00,99.96,100.18,99.84,99.84,105272.0,85.87,86.059,85.7669,85.7669,105272.0
2020-04-14 11:30:00,99.86,100.19,99.83,100.13,65554.0,85.7841,86.0676,85.7583,86.0161,65554.0
2020-04-14 11:40:00,100.13,100.51,99.95,100.46,92859.0,86.0161,86.3425,85.8614,86.2995,92859.0
2020-04-14 11:50:00,100.48,100.48,100.15,100.28,91063.0,86.3167,86.3167,86.0332,86.1449,91063.0
2020-04-14 12:00:00,100.3,100.98,100.3,100.87,109377.0,86.1621,86.7462,86.1621,86.6517,109377.0
2020-04-14 12:10:00,100.88,101.17,100.82,101.12,66218.0,86.6603,86.9095,86.6088,86.8665,66218.0
2020-04-14 12:20:00,101.12,101.12,100.65,100.68,37888.0,86.8665,86.8665,86.4628,86.4885,37888.0
2020-04-14 12:30:00,100.7,100.94,100.65,100.8,38458.0,86.5057,86.7119,86.4628,86.5916,38458.0
2020-04-14 12:40:00,100.81,100.98,100.8,100.95,31014.0,86.6002,86.7462,86.5916,86.7205,31014.0
2020-04-14 12:50:00,101.0,101.19,100.96,101.02,37767.0,86.7634,86.9266,86.7291,86.7806,37767.0
2020-04-14 13:00:00,101.01,101.03,100.8,100.81,35529.0,86.772,86.7892,86.5916,86.6002,35529.0
2020-04-14 13:10:00,100.78,100.9,100.71,100.77,51093.0,86.5744,86.6775,86.5143,86.5658,51093.0
2020-04-14 13:20:00,100.78,101.03,100.77,100.96,46595.0,86.5744,86.7892,86.5658,86.7291,46595.0
2020-04-14 13:30:00,100.99,101.21,100.98,101.08,51772.0,86.7548,86.9438,86.7462,86.8321,51772.0
2020-04-14 13:40:00,101.07,101.5,101.06,101.45,51034.0,86.8236,87.1929,86.815,87.15,51034.0
2020-04-14 13:50:00,101.46,101.7,101.41,101.46,56498.0,87.1586,87.3648,87.1156,87.1586,56498.0
2020-04-14 14:00:00,101.51,101.55,101.31,101.31,40059.0,87.2015,87.2359,87.0297,87.0297,40059.0
2020-04-14 14:10:00,101.34,101.69,101.32,101.64,53528.0,87.0555,87.3562,87.0383,87.3132,53528.0
2020-04-14 14:20:00,101.62,101.79,101.54,101.57,58013.0,87.296,87.4421,87.2273,87.2531,58013.0
2020-04-14 14:30:00,101.59,101.64,101.31,101.43,74765.0,87.2703,87.3132,87.0297,87.1328,74765.0
2020-04-14 14:40:00,101.44,101.51,101.2,101.26,36972.0,87.1414,87.2015,86.9352,86.9868,36972.0
2020-04-14 14:50:00,101.24,101.39,101.14,101.27,57711.0,86.9696,87.0985,86.8837,86.9954,57711.0
2020-04-14 15:00:00,101.27,101.27,101.02,101.09,40605.0,86.9954,86.9954,86.7806,86.8407,40605.0
2020-04-14 15:10:00,101.07,101.1,100.75,101.04,48155.0,86.8236,86.8493,86.5487,86.7978,48155.0
2020-04-14 15:20:00,101.04,101.22,100.86,101.22,68771.0,86.7978,86.9524,86.6432,86.9524,68771.0
2020-04-14 15:30:00,101.2,101.44,101.2,101.41,80466.0,86.9352,87.1414,86.9352,87.1156,80466.0
2020-04-14 15:40:00,101.43,101.53,101.28,101.49,98869.0,87.1328,87.2187,87.004,87.1844,98869.0
2020-04-14 15:50:00,101.49,101.49,101.04,101.21,205668.0,87.1844,87.1844,86.7978,86.9438,205668.0
2020-04-15 09:30:00,97.36,98.16,96.5,97.62,547544.0,83.6365,84.3237,82.8977,83.8599,547544.0
2020-04-15 09:40:00,97.57,97.94,96.86,97.04,135329.0,83.8169,84.1347,83.207,83.3616,135329.0
2020-04-15 09:50:00,97.07,97.38,96.53,97.31,227072.0,83.3874,83.6537,82.9235,83.5936,227072.0
2020-04-15 10:00:00,97.32,97.48,96.93,97.05,139179.0,83.6021,83.7396,83.2671,83.3702,139179.0
2020-04-15 10:10:00,97.05,97.34,96.7,96.73,97169.0,83.3702,83.6193,83.0695,83.0953,97169.0
2020-04-15 10:20:00,96.71,97.25,96.66,97.22,74771.0,83.0781,83.542,83.0352,83.5162,74771.0
2020-04-15 10:30:00,97.22,97.51,97.06,97.34,67384.0,83.5162,83.7654,83.3788,83.6193,67384.0
2020-04-15 10:40:00,97.35,97.64,97.33,97.52,66106.0,83.6279,83.877,83.6107,83.774,66106.0
2020-04-15 10:50:00,97.47,97.54,97.24,97.34,57915.0,83.731,83.7911,83.5334,83.6193,57915.0
2020-04-15 11:00:00,97.34,97.56,97.06,97.48,66207.0,83.6193,83.8083,83.3788,83.7396,66207.0
2020-04-15 11:10:00,97.51,97.79,97.33,97.39,101437.0,83.7654,84.0059,83.6107,83.6623,101437.0
2020-04-15 11:20:00,97.35,97.35,97.02,97.21,102539.0,83.6279,83.6279,83.3444,83.5076,102539.0
2020-04-15 11:30:00,97.2,97.31,96.74,96.77,127136.0,83.4991,83.5936,83.1039,83.1297,127136.0
2020-04-15 11:40:00,96.78,96.8,96.53,96.55,90679.0,83.1383,83.1554,82.9235,82.9407,90679.0
2020-04-15 11:50:00,96.55,96.8,96.41,96.41,131640.0,82.9407,83.1554,82.8204,82.8204,131640.0
2020-04-15 12:00:00,96.44,96.6,95.94,95.94,154254.0,82.8462,82.9836,82.4167,82.4167,154254.0
2020-04-15 12:10:00,95.96,96.36,95.86,96.27,132925.0,82.4338,82.7775,82.3479,82.7001,132925.0
2020-04-15 12:20:00,96.27,96.63,96.27,96.5,94678.0,82.7001,83.0094,82.7001,82.8977,94678.0
2020-04-15 12:30:00,96.48,96.67,96.42,96.6,115008.0,82.8805,83.0438,82.829,82.9836,115008.0
2020-04-15 12:40:00,96.6,96.7,96.42,96.53,86338.0,82.9836,83.0695,82.829,82.9235,86338.0
2020-04-15 12:50:00,96.53,96.75,96.52,96.7,139897.0,82.9235,83.1125,82.9149,83.0695,139897.0
2020-04-15 13:00:00,96.69,96.72,96.58,96.62,66599.0,83.0609,83.0867,82.9665,83.0008,66599.0
2020-04-15 13:10:00,96.63,96.8,96.61,96.7,151833.0,83.0094,83.1554,82.9922,83.0695,151833.0
2020-04-15 13:20:00,96.69,96.83,96.58,96.6,161350.0,83.0609,83.1812,82.9665,82.9836,161350.0
2020-04-15 13:30:00,96.59,96.6,96.33,96.38,68730.0,82.975,82.9836,82.7517,82.7946,68730.0
2020-04-15 13:40:00,96.38,96.42,96.22,96.35,62555.0,82.7946,82.829,82.6572,82.7689,62555.0
2020-04-15 13:50:00,96.34,96.36,96.09,96.27,119087.0,82.7603,82.7775,82.5455,82.7001,119087.0
2020-04-15 14:00:00,96.27,96.7,96.27,96.33,140598.0,82.7001,83.0695,82.7001,82.7517,140598.0
2020-04-15 14:10:00,96.35,96.7,96.26,96.64,109381.0,82.7689,83.0695,82.6916,83.018,109381.0
2020-04-15 14:20:00,96.66,96.91,96.64,96.76,134700.0,83.0352,83.2499,83.018,83.1211,134700.0
2020-04-15 14:30:00,96.76,97.07,96.76,96.97,158715.0,83.1211,83.3874,83.1211,83.3015,158715.0
2020-04-15 14:40:00,96.98,97.06,96.91,96.99,80649.0,83.3101,83.3788,83.2499,83.3187,80649.0
2020-04-15 14:50:00,96.98,96.99,96.7,96.98,107585.0,83.3101,83.3187,83.0695,83.3101,107585.0
2020-04-15 15:00:00,96.98,97.31,96.71,96.83,131364.0,83.3101,83.5936,83.0781,83.1812,131364.0
2020-04-15 15:10:00,96.84,97.1,96.71,97.07,189630.0,83.1898,83.4132,83.0781,83.3874,189630.0
2020-04-15 15:20:00,97.07,97.29,97.02,97.29,130957.0,83.3874,83.5764,83.3444,83.5764,130957.0
2020-04-15 15:30:00,97.27,97.64,97.14,97.57,231716.0,83.5592,83.877,83.4475,83.8169,231716.0
2020-04-15 15:40:00,97.56,97.91,97.51,97.71,312583.0,83.8083,84.109,83.7654,83.9372,312583.0
2020-04-15 15:50:00,97.7,97.7,97.19,97.34,456203.0,83.9286,83.9286,83.4905,83.6193,456203.0
2020-04-16 09:30:00,98.11,98.19,97.05,97.09,266319.0,84.2808,84.3495,83.3702,83.4046,266319.0
2020-04-16 09:40:00,97.09,97.2,96.54,96.54,214181.0,83.4046,83.4991,82.9321,82.9321,214181.0
2020-04-16 09:50:00,96.54,96.83,96.27,96.37,139858.0,82.9321,83.1812,82.7001,82.7861,139858.0
2020-04-16 10:00:00,96.35,96.46,95.96,96.04,113383.0,82.7689,82.8634,82.4338,82.5026,113383.0
2020-04-16 10:10:00,96.02,96.14,95.64,96.12,192033.0,82.4854,82.5885,82.1589,82.5713,192033.0
2020-04-16 10:20:00,96.14,96.73,95.82,96.65,78727.0,82.5885,83.0953,82.3136,83.0266,78727.0
2020-04-16 10:30:00,96.64,96.73,95.87,95.88,111884.0,83.018,83.0953,82.3565,82.3651,111884.0
2020-04-16 10:40:00,95.88,96.04,95.72,96.0,132381.0,82.3651,82.5026,82.2277,82.4682,132381.0
2020-04-16 10:50:00,96.0,96.01,95.69,95.98,129749.0,82.4682,82.4768,82.2019,82.451,129749.0
2020-04-16 11:00:00,95.97,96.73,95.96,96.56,147033.0,82.4424,83.0953,82.4338,82.9493,147033.0
2020-04-16 11:10:00,96.56,96.61,96.21,96.35,137979.0,82.9493,82.9922,82.6486,82.7689,137979.0
2020-04-16 11:20:00,96.36,96.55,96.04,96.14,90397.0,82.7775,82.9407,82.5026,82.5885,90397.0
2020-04-16 11:30:00,96.16,96.31,96.08,96.23,82877.0,82.6057,82.7345,82.5369,82.6658,82877.0
2020-04-16 11:40:00,96.23,96.6,96.21,96.55,81811.0,82.6658,82.9836,82.6486,82.9407,81811.0
2020-04-16 11:50:00,96.54,96.94,96.46,96.53,109018.0,82.9321,83.2757,82.8634,82.9235,109018.0
2020-04-16 12:00:00,96.5,96.76,96.21,96.29,59458.0,82.8977,83.1211,82.6486,82.7173,59458.0
2020-04-16 12:10:00,96.27,96.32,95.82,95.86,103039.0,82.7001,82.7431,82.3136,82.3479,103039.0
2020-04-16 12:20:00,95.83,95.98,95.54,95.75,81230.0,82.3222,82.451,82.073,82.2534,81230.0
2020-04-16 12:30:00,95.76,95.92,95.51,95.92,61104.0,82.262,82.3995,82.0473,82.3995,61104.0
2020-04-16 12:40:00,95.87,96.16,95.84,95.98,76567.0,82.3565,82.6057,82.3308,82.451,76567.0
2020-04-16 12:50:00,95.97,95.99,95.6,95.89,67649.0,82.4424,82.4596,82.1246,82.3737,67649.0
2020-04-16 13:00:00,95.88,95.97,95.63,95.68,73379.0,82.3651,82.4424,82.1504,82.1933,73379.0
2020-04-16 13:10:00,95.69,95.89,95.53,95.73,134931.0,82.2019,82.3737,82.0645,82.2363,134931.0
2020-04-16 13:20:00,95.74,95.85,95.46,95.8,161563.0,82.2449,82.3393,82.0043,82.2964,161563.0
2020-04-16 13:30:00,95.81,96.15,95.78,96.01,82100.0,82.305,82.5971,82.2792,82.4768,82100.0
2020-04-16 13:40:00,96.02,96.3,95.94,96.28,68809.0,82.4854,82.7259,82.4167,82.7087,68809.0
2020-04-16 13:50:00,96.29,96.29,95.78,95.94,61024.0,82.7173,82.7173,82.2792,82.4167,61024.0
2020-04-16 14:00:00,95.94,96.49,95.71,96.48,62070.0,82.4167,82.8891,82.2191,82.8805,62070.0
2020-04-16 14:10:00,96.5,96.57,96.07,96.1,136460.0,82.8977,82.9579,82.5283,82.5541,136460.0
2020-04-16 14:20:00,96.1,96.42,95.84,96.37,201677.0,82.5541,82.829,82.3308,82.7861,201677.0
2020-04-16 14:30:00,96.37,96.69,96.3,96.6,65195.0,82.7861,83.0609,82.7259,82.9836,65195.0
2020-04-16 14:40:00,96.6,96.62,96.28,96.38,103632.0,82.9836,83.0008,82.7087,82.7946,103632.0
2020-04-16 14:50:00,96.39,96.7,96.22,96.32,172260.0,82.8032,83.0695,82.6572,82.7431,172260.0
2020-04-16 15:00:00,96.31,96.46,96.02,96.32,186702.0,82.7345,82.8634,82.4854,82.7431,186702.0
2020-04-16 15:10:00,96.31,96.45,95.92,95.93,137256.0,82.7345,82.8548,82.3995,82.4081,137256.0
2020-04-16 15:20:00,95.92,96.3,95.78,95.9,385989.0,82.3995,82.7259,82.2792,82.3823,385989.0
2020-04-16 15:30:00,95.91,96.89,95.84,96.54,276723.0,82.3909,83.2328,82.3308,82.9321,276723.0
2020-04-16 15:40:00,96.53,96.55,95.83,96.02,428833.0,82.9235,82.9407,82.3222,82.4854,428833.0
2020-04-16 15:50:00,95.91,96.24,95.49,95.73,693703.0,82.3909,82.6744,82.0301,82.2363,693703.0
2020-04-17 09:30:00,97.99,99.6,97.84,99.26,749817.0,84.1777,85.5608,84.0488,85.2687,749817.0
2020-04-17 09:40:00,99.29,100.28,99.07,100.28,348581.0,85.2945,86.1449,85.1055,86.1449,348581.0
2020-04-17 09:50:00,100.25,100.43,99.88,100.4,133427.0,86.1191,86.2738,85.8013,86.248,133427.0
2020-04-17 10:00:00,100.43,100.43,99.95,100.31,161298.0,86.2738,86.2738,85.8614,86.1707,161298.0
2020-04-17 10:10:00,100.32,100.42,99.84,99.99,207968.0,86.1793,86.2652,85.7669,85.8958,207968.0
2020-04-17 10:20:00,99.94,100.57,99.94,100.39,145083.0,85.8528,86.394,85.8528,86.2394,145083.0
2020-04-17 10:30:00,100.39,100.5,99.98,100.2,124696.0,86.2394,86.3339,85.8872,86.0762,124696.0
2020-04-17 10:40:00,100.22,100.49,100.09,100.47,112338.0,86.0934,86.3253,85.9817,86.3081,112338.0
2020-04-17 10:50:00,100.47,101.1,100.45,101.06,212803.0,86.3081,86.8493,86.2909,86.815,212803.0
2020-04-17 11:00:00,101.03,101.5,100.96,101.3,170954.0,86.7892,87.1929,86.7291,87.0211,170954.0
2020-04-17 11:10:00,101.31,101.36,100.89,101.2,138111.0,87.0297,87.0727,86.6689,86.9352,138111.0
2020-04-17 11:20:00,101.22,101.45,101.03,101.12,90079.0,86.9524,87.15,86.7892,86.8665,90079.0
2020-04-17 11:30:00,101.13,101.65,101.03,101.39,145632.0,86.8751,87.3218,86.7892,87.0985,145632.0
2020-04-17 11:40:00,101.41,101.6,101.29,101.49,153514.0,87.1156,87.2789,87.0125,87.1844,153514.0
2020-04-17 11:50:00,101.45,101.47,101.2,101.44,87916.0,87.15,87.1672,86.9352,87.1414,87916.0
2020-04-17 12:00:00,101.43,101.51,101.28,101.46,128872.0,87.1328,87.2015,87.004,87.1586,128872.0
2020-04-17 12:10:00,101.45,101.79,101.44,101.63,131202.0,87.15,87.4421,87.1414,87.3046,131202.0
2020-04-17 12:20:00,101.64,101.68,101.49,101.56,74154.0,87.3132,87.3476,87.1844,87.2445,74154.0
2020-04-17 12:30:00,101.56,101.74,101.51,101.67,86545.0,87.2445,87.3991,87.2015,87.339,86545.0
2020-04-17 12:40:00,101.65,101.85,101.62,101.85,110580.0,87.3218,87.4936,87.296,87.4936,110580.0
2020-04-17 12:50:00,101.85,102.1,101.65,102.0,232711.0,87.4936,87.7084,87.3218,87.6225,232711.0
2020-04-17 13:00:00,102.0,102.0,101.69,101.94,88524.0,87.6225,87.6225,87.3562,87.5709,88524.0
2020-04-17 13:10:00,101.95,102.24,101.88,102.2,59569.0,87.5795,87.8286,87.5194,87.7943,59569.0
2020-04-17 13:20:00,102.2,102.22,101.75,101.88,106158.0,87.7943,87.8115,87.4077,87.5194,106158.0
2020-04-17 13:30:00,101.87,102.04,101.82,102.01,86186.0,87.5108,87.6568,87.4678,87.6311,86186.0
2020-04-17 13:40:00,101.98,102.02,101.69,101.71,76621.0,87.6053,87.6396,87.3562,87.3733,76621.0
2020-04-17 13:50:00,101.71,101.87,101.6,101.71,109880.0,87.3733,87.5108,87.2789,87.3733,109880.0
2020-04-17 14:00:00,101.7,101.7,101.39,101.51,126983.0,87.3648,87.3648,87.0985,87.2015,126983.0
2020-04-17 14:10:00,101.51,101.8,101.48,101.68,131580.0,87.2015,87.4507,87.1758,87.3476,131580.0
2020-04-17 14:20:00,101.69,101.75,101.59,101.6,96922.0,87.3562,87.4077,87.2703,87.2789,96922.0
2020-04-17 14:30:00,101.59,101.6,101.29,101.35,126462.0,87.2703,87.2789,87.0125,87.0641,126462.0
2020-04-17 14:40:00,101.34,101.75,101.33,101.74,77667.0,87.0555,87.4077,87.0469,87.3991,77667.0
2020-04-17 14:50:00,101.72,101.73,101.45,101.48,208058.0,87.3819,87.3905,87.15,87.1758,208058.0
2020-04-17 15:00:00,101.57,101.7,101.5,101.59,203999.0,87.2531,87.3648,87.1929,87.2703,203999.0
2020-04-17 15:10:00,101.59,101.68,101.45,101.66,226845.0,87.2703,87.3476,87.15,87.3304,226845.0
2020-04-17 15:20:00,101.69,102.12,101.65,102.06,117980.0,87.3562,87.7256,87.3218,87.674,117980.0
2020-04-17 15:30:00,102.07,102.6,102.06,102.54,172719.0,87.6826,88.1379,87.674,88.0864,172719.0
2020-04-17 15:40:00,102.56,102.92,102.39,102.92,403406.0,88.1035,88.4128,87.9575,88.4128,403406.0
2020-04-17 15:50:00,103.0,103.54,102.92,103.36,949468.0,88.4815,88.9454,88.4128,88.7908,949468.0
2020-04-20 09:30:00,102.05,102.82,101.77,102.71,200136.0,87.6654,88.3269,87.4249,88.2324,200136.0
2020-04-20 09:40:00,102.71,102.86,102.14,102.29,89651.0,88.2324,88.3612,87.7427,87.8716,89651.0
2020-04-20 09:50:00,102.26,102.47,101.89,102.03,156485.0,87.8458,88.0262,87.528,87.6482,156485.0
2020-04-20 10:00:00,102.04,102.59,101.78,102.4,165097.0,87.6568,88.1293,87.4335,87.9661,165097.0
2020-04-20 10:10:00,102.39,102.43,102.12,102.16,117326.0,87.9575,87.9919,87.7256,87.7599,117326.0
2020-04-20 10:20:00,102.16,102.39,102.02,102.15,56205.0,87.7599,87.9575,87.6396,87.7513,56205.0
2020-04-20 10:30:00,102.16,102.38,101.83,101.83,71853.0,87.7599,87.9489,87.4764,87.4764,71853.0
2020-04-20 10:40:00,101.81,102.0,101.64,101.84,117740.0,87.4592,87.6225,87.3132,87.485,117740.0
2020-04-20 10:50:00,101.85,102.23,101.8,102.05,166788.0,87.4936,87.82,87.4507,87.6654,166788.0
2020-04-20 11:00:00,102.05,102.63,102.05,102.39,43595.0,87.6654,88.1637,87.6654,87.9575,43595.0
2020-04-20 11:10:00,102.33,102.46,102.02,102.08,54234.0,87.906,88.0176,87.6396,87.6912,54234.0
2020-04-20 11:20:00,102.07,102.25,102.02,102.18,102838.0,87.6826,87.8372,87.6396,87.7771,102838.0
2020-04-20 11:30:00,102.22,102.62,102.16,102.59,134466.0,87.8115,88.1551,87.7599,88.1293,134466.0
2020-04-20 11:40:00,102.6,102.7,102.41,102.62,32046.0,88.1379,88.2238,87.9747,88.1551,32046.0
2020-04-20 11:50:00,102.6,102.89,102.59,102.68,36030.0,88.1379,88.387,88.1293,88.2066,36030.0
2020-04-20 12:00:00,102.68,102.73,102.39,102.43,34204.0,88.2066,88.2496,87.9575,87.9919,34204.0
2020-04-20 12:10:00,102.46,102.55,102.35,102.41,45344.0,88.0176,88.0949,87.9231,87.9747,45344.0
2020-04-20 12:20:00,102.4,102.49,102.23,102.3,31690.0,87.9661,88.0434,87.82,87.8802,31690.0
2020-04-20 12:30:00,102.33,102.77,102.32,102.73,37613.0,87.906,88.2839,87.8974,88.2496,37613.0
2020-04-20 12:40:00,102.71,102.93,102.68,102.91,32631.0,88.2324,88.4214,88.2066,88.4042,32631.0
2020-04-20 12:50:00,102.9,103.06,102.75,103.03,50404.0,88.3956,88.5331,88.2668,88.5073,50404.0
2020-04-20 13:00:00,103.03,103.03,102.71,102.81,62332.0,88.5073,88.5073,88.2324,88.3183,62332.0
2020-04-20 13:10:00,102.83,102.83,102.37,102.38,32577.0,88.3355,88.3355,87.9403,87.9489,32577.0
2020-04-20 13:20:00,102.38,102.4,102.23,102.35,36241.0,87.9489,87.9661,87.82,87.9231,36241.0
2020-04-20 13:30:00,102.34,102.35,102.15,102.23,36043.0,87.9145,87.9231,87.7513,87.82,36043.0
2020-04-20 13:40:00,102.22,102.36,102.2,102.28,46794.0,87.8115,87.9317,87.7943,87.863,46794.0
2020-04-20 13:50:00,102.28,102.37,102.17,102.27,49796.0,87.863,87.9403,87.7685,87.8544,49796.0
2020-04-20 14:00:00,102.26,102.62,102.26,102.6,74023.0,87.8458,88.1551,87.8458,88.1379,74023.0
2020-04-20 14:10:00,102.61,102.67,102.3,102.34,62131.0,88.1465,88.198,87.8802,87.9145,62131.0
2020-04-20 14:20:00,102.37,102.38,101.91,101.94,35504.0,87.9403,87.9489,87.5452,87.5709,35504.0
2020-04-20 14:30:00,101.94,102.26,101.89,102.01,45154.0,87.5709,87.8458,87.528,87.6311,45154.0
2020-04-20 14:40:00,102.06,102.29,101.89,102.28,68897.0,87.674,87.8716,87.528,87.863,68897.0
2020-04-20 14:50:00,102.25,102.26,101.68,101.72,70080.0,87.8372,87.8458,87.3476,87.3819,70080.0
2020-04-20 15:00:00,101.75,102.21,101.74,102.0,66640.0,87.4077,87.8029,87.3991,87.6225,66640.0
2020-04-20 15:10:00,102.01,102.16,101.95,101.95,72037.0,87.6311,87.7599,87.5795,87.5795,72037.0
2020-04-20 15:20:00,102.0,102.23,101.84,102.19,69230.0,87.6225,87.82,87.485,87.7857,69230.0
2020-04-20 15:30:00,102.16,102.36,102.05,102.13,57766.0,87.7599,87.9317,87.6654,87.7341,57766.0
2020-04-20 15:40:00,102.12,102.26,101.98,102.24,77275.0,87.7256,87.8458,87.6053,87.8286,77275.0
2020-04-20 15:50:00,102.14,102.24,101.52,101.52,295321.0,87.7427,87.8286,87.2101,87.2101,295321.0
2020-04-21 09:30:00,99.56,99.91,98.9,99.39,331925.0,85.5264,85.8271,84.9594,85.3804,331925.0
2020-04-21 09:40:00,99.39,100.09,99.29,99.96,105283.0,85.3804,85.9817,85.2945,85.87,105283.0
2020-04-21 09:50:00,99.94,100.68,99.84,100.51,105854.0,85.8528,86.4885,85.7669,86.3425,105854.0
2020-04-21 10:00:00,100.5,100.54,100.06,100.06,85287.0,86.3339,86.3683,85.9559,85.9559,85287.0
2020-04-21 10:10:00,100.02,100.15,99.32,99.47,70493.0,85.9216,86.0332,85.3202,85.4491,70493.0
2020-04-21 10:20:00,99.47,99.95,99.46,99.94,58338.0,85.4491,85.8614,85.4405,85.8528,58338.0
2020-04-21 10:30:00,99.95,100.06,99.47,99.54,68601.0,85.8614,85.9559,85.4491,85.5092,68601.0
2020-04-21 10:40:00,99.52,99.68,99.46,99.46,41762.0,85.492,85.6295,85.4405,85.4405,41762.0
2020-04-21 10:50:00,99.46,99.72,99.44,99.45,70029.0,85.4405,85.6638,85.4233,85.4319,70029.0
2020-04-21 11:00:00,99.45,99.54,99.33,99.51,93912.0,85.4319,85.5092,85.3288,85.4834,93912.0
2020-04-21 11:10:00,99.47,99.56,99.34,99.48,142639.0,85.4491,85.5264,85.3374,85.4577,142639.0
2020-04-21 11:20:00,99.49,99.71,99.0,99.07,76972.0,85.4663,85.6553,85.0453,85.1055,76972.0
2020-04-21 11:30:00,99.12,99.44,98.59,98.76,46818.0,85.1484,85.4233,84.6931,84.8392,46818.0
2020-04-21 11:40:00,98.75,98.99,98.63,98.95,63524.0,84.8306,85.0367,84.7275,85.0024,63524.0
2020-04-21 11:50:00,98.91,99.18,98.8,98.97,78605.0,84.968,85.2,84.8735,85.0196,78605.0
2020-04-21 12:00:00,98.98,99.0,98.44,98.5,164685.0,85.0282,85.0453,84.5643,84.6158,164685.0
2020-04-21 12:10:00,98.5,98.68,98.17,98.26,147685.0,84.6158,84.7704,84.3323,84.4096,147685.0
2020-04-21 12:20:00,98.29,98.36,98.04,98.05,155396.0,84.4354,84.4955,84.2207,84.2292,155396.0
2020-04-21 12:30:00,98.03,98.05,97.67,97.73,80282.0,84.2121,84.2292,83.9028,83.9544,80282.0
2020-04-21 12:40:00,97.77,97.97,97.62,97.97,85862.0,83.9887,84.1605,83.8599,84.1605,85862.0
2020-04-21 12:50:00,97.98,98.39,97.92,98.38,69998.0,84.1691,84.5213,84.1176,84.5127,69998.0
2020-04-21 13:00:00,98.38,98.55,98.16,98.36,64994.0,84.5127,84.6588,84.3237,84.4955,64994.0
2020-04-21 13:10:00,98.34,98.39,98.15,98.29,46015.0,84.4784,84.5213,84.3151,84.4354,46015.0
2020-04-21 13:20:00,98.28,98.59,98.25,98.33,61352.0,84.4268,84.6931,84.4011,84.4698,61352.0
2020-04-21 13:30:00,98.33,98.59,98.22,98.56,49425.0,84.4698,84.6931,84.3753,84.6674,49425.0
2020-04-21 13:40:00,98.55,98.59,98.08,98.11,48602.0,84.6588,84.6931,84.255,84.2808,48602.0
2020-04-21 13:50:00,98.12,98.21,97.89,97.97,49506.0,84.2894,84.3667,84.0918,84.1605,49506.0
2020-04-21 14:00:00,97.95,98.38,97.86,98.32,42243.0,84.1433,84.5127,84.066,84.4612,42243.0
2020-04-21 14:10:00,98.31,98.42,98.05,98.1,44245.0,84.4526,84.5471,84.2292,84.2722,44245.0
2020-04-21 14:20:00,98.1,98.59,97.99,98.29,52041.0,84.2722,84.6931,84.1777,84.4354,52041.0
2020-04-21 14:30:00,98.3,98.35,97.94,98.02,45137.0,84.444,84.487,84.1347,84.2035,45137.0
2020-04-21 14:40:00,97.99,97.99,97.74,97.92,66534.0,84.1777,84.1777,83.9629,84.1176,66534.0
2020-04-21 14:50:00,97.91,98.18,97.84,98.01,51135.0,84.109,84.3409,84.0488,84.1949,51135.0
2020-04-21 15:00:00,98.01,98.21,97.68,97.79,51636.0,84.1949,84.3667,83.9114,84.0059,51636.0
2020-04-21 15:10:00,97.83,98.35,97.82,98.27,63088.0,84.0403,84.487,84.0317,84.4182,63088.0
2020-04-21 15:20:00,98.24,98.42,98.16,98.22,84284.0,84.3925,84.5471,84.3237,84.3753,84284.0
2020-04-21 15:30:00,98.21,98.61,98.0,98.42,126354.0,84.3667,84.7103,84.1863,84.5471,126354.0
2020-04-21 15:40:00,98.43,98.46,97.76,97.76,135255.0,84.5557,84.5815,83.9801,83.9801,135255.0
2020-04-21 15:50:00,97.68,97.8,97.3,97.59,376766.0,83.9114,84.0145,83.585,83.8341,376766.0
2020-04-22 09:30:00,98.57,98.59,95.67,95.73,587915.0,84.6759,84.6931,82.1847,82.2363,587915.0
2020-04-22 09:40:00,95.78,95.99,93.72,93.93,531435.0,82.2792,82.4596,80.5096,80.69,531435.0
2020-04-22 09:50:00,93.96,95.0,93.75,94.85,353451.0,80.7158,81.6092,80.5354,81.4803,353451.0
2020-04-22 10:00:00,94.86,95.32,94.72,95.19,218171.0,81.4889,81.8841,81.3686,81.7724,218171.0
2020-04-22 10:10:00,95.21,95.64,95.11,95.6,194058.0,81.7896,82.1589,81.7037,82.1246,194058.0
2020-04-22 10:20:00,95.6,96.2,95.59,95.94,196659.0,82.1246,82.64,82.116,82.4167,196659.0
2020-04-22 10:30:00,95.97,96.0,95.71,95.72,252609.0,82.4424,82.4682,82.2191,82.2277,252609.0
2020-04-22 10:40:00,95.74,96.01,95.58,95.89,172212.0,82.2449,82.4768,82.1074,82.3737,172212.0
2020-04-22 10:50:00,95.89,95.99,95.43,95.69,102976.0,82.3737,82.4596,81.9785,82.2019,102976.0
2020-04-22 11:00:00,95.7,96.04,95.46,95.79,99298.0,82.2105,82.5026,82.0043,82.2878,99298.0
2020-04-22 11:10:00,95.83,96.58,95.77,96.51,188756.0,82.3222,82.9665,82.2706,82.9063,188756.0
2020-04-22 11:20:00,96.52,96.76,96.32,96.37,114674.0,82.9149,83.1211,82.7431,82.7861,114674.0
2020-04-22 11:30:00,96.37,96.41,95.81,95.97,133168.0,82.7861,82.8204,82.305,82.4424,133168.0
2020-04-22 11:40:00,95.95,96.41,95.91,96.36,78389.0,82.4253,82.8204,82.3909,82.7775,78389.0
2020-04-22 11:50:00,96.34,96.38,96.1,96.26,153267.0,82.7603,82.7946,82.5541,82.6916,153267.0
2020-04-22 12:00:00,96.26,96.76,96.25,96.4,61962.0,82.6916,83.1211,82.683,82.8118,61962.0
2020-04-22 12:10:00,96.4,96.8,96.28,96.79,124806.0,82.8118,83.1554,82.7087,83.1468,124806.0
2020-04-22 12:20:00,96.78,96.9,96.38,96.85,79176.0,83.1383,83.2413,82.7946,83.1984,79176.0
2020-04-22 12:30:00,96.86,96.86,96.6,96.72,53139.0,83.207,83.207,82.9836,83.0867,53139.0
2020-04-22 12:40:00,96.71,96.8,96.22,96.28,60477.0,83.0781,83.1554,82.6572,82.7087,60477.0
2020-04-22 12:50:00,96.28,96.32,96.03,96.06,77520.0,82.7087,82.7431,82.494,82.5197,77520.0
2020-04-22 13:00:00,96.07,96.26,96.05,96.2,70176.0,82.5283,82.6916,82.5112,82.64,70176.0
2020-04-22 13:10:00,96.21,96.57,96.19,96.57,61904.0,82.6486,82.9579,82.6314,82.9579,61904.0
2020-04-22 13:20:00,96.56,96.93,96.55,96.91,39681.0,82.9493,83.2671,82.9407,83.2499,39681.0
2020-04-22 13:30:00,96.92,96.97,96.67,96.7,140136.0,83.2585,83.3015,83.0438,83.0695,140136.0
2020-04-22 13:40:00,96.7,96.87,96.65,96.68,50588.0,83.0695,83.2156,83.0266,83.0524,50588.0
2020-04-22 13:50:00,96.68,96.81,96.6,96.66,33040.0,83.0524,83.164,82.9836,83.0352,33040.0
2020-04-22 14:00:00,96.69,96.93,96.69,96.77,85428.0,83.0609,83.2671,83.0609,83.1297,85428.0
2020-04-22 14:10:00,96.78,96.81,96.47,96.49,145887.0,83.1383,83.164,82.872,82.8891,145887.0
2020-04-22 14:20:00,96.49,96.61,96.23,96.23,72878.0,82.8891,82.9922,82.6658,82.6658,72878.0
2020-04-22 14:30:00,96.25,96.56,96.23,96.38,63965.0,82.683,82.9493,82.6658,82.7946,63965.0
2020-04-22 14:40:00,96.37,96.47,96.29,96.39,56087.0,82.7861,82.872,82.7173,82.8032,56087.0
2020-04-22 14:50:00,96.39,96.51,96.32,96.42,58012.0,82.8032,82.9063,82.7431,82.829,58012.0
2020-04-22 15:00:00,96.43,96.49,96.32,96.37,64788.0,82.8376,82.8891,82.7431,82.7861,64788.0
2020-04-22 15:10:00,96.38,96.41,96.23,96.36,84138.0,82.7946,82.8204,82.6658,82.7775,84138.0
2020-04-22 15:20:00,96.37,96.51,96.35,96.37,81707.0,82.7861,82.9063,82.7689,82.7861,81707.0
2020-04-22 15:30:00,96.36,96.68,96.36,96.64,99767.0,82.7775,83.0524,82.7775,83.018,99767.0
2020-04-22 15:40:00,96.64,96.71,96.45,96.66,129661.0,83.018,83.0781,82.8548,83.0352,129661.0
2020-04-22 15:50:00,96.7,96.81,95.98,96.04,581976.0,83.0695,83.164,82.451,82.5026,581976.0
2020-04-23 09:30:00,96.5,97.44,96.42,97.19,185445.0,82.8977,83.7052,82.829,83.4905,185445.0
2020-04-23 09:40:00,97.19,97.4,96.4,96.51,254969.0,83.4905,83.6709,82.8118,82.9063,254969.0
2020-04-23 09:50:00,96.51,96.56,96.21,96.53,228316.0,82.9063,82.9493,82.6486,82.9235,228316.0
2020-04-23 10:00:00,96.52,96.65,96.25,96.3,169602.0,82.9149,83.0266,82.683,82.7259,169602.0
2020-04-23 10:10:00,96.31,96.34,95.94,96.32,136735.0,82.7345,82.7603,82.4167,82.7431,136735.0
2020-04-23 10:20:00,96.32,96.74,96.08,96.73,127466.0,82.7431,83.1039,82.5369,83.0953,127466.0
2020-04-23 10:30:00,96.75,97.04,96.64,97.04,118078.0,83.1125,83.3616,83.018,83.3616,118078.0
2020-04-23 10:40:00,97.06,97.33,97.03,97.03,66033.0,83.3788,83.6107,83.353,83.353,66033.0
2020-04-23 10:50:00,97.07,97.2,96.91,96.95,144475.0,83.3874,83.4991,83.2499,83.2843,144475.0
2020-04-23 11:00:00,96.97,97.03,96.89,97.01,55896.0,83.3015,83.353,83.2328,83.3358,55896.0
2020-04-23 11:10:00,97.0,97.14,96.92,97.0,102529.0,83.3272,83.4475,83.2585,83.3272,102529.0
2020-04-23 11:20:00,97.0,97.24,96.9,97.12,46362.0,83.3272,83.5334,83.2413,83.4303,46362.0
2020-04-23 11:30:00,97.13,97.13,96.82,96.88,47309.0,83.4389,83.4389,83.1726,83.2242,47309.0
2020-04-23 11:40:00,96.88,97.03,96.77,96.81,61288.0,83.2242,83.353,83.1297,83.164,61288.0
2020-04-23 11:50:00,96.81,96.88,96.75,96.79,77636.0,83.164,83.2242,83.1125,83.1468,77636.0
2020-04-23 12:00:00,96.77,96.8,96.57,96.63,140871.0,83.1297,83.1554,82.9579,83.0094,140871.0
2020-04-23 12:10:00,96.63,96.63,96.38,96.38,102278.0,83.0094,83.0094,82.7946,82.7946,102278.0
2020-04-23 12:20:00,96.37,96.65,96.24,96.62,132129.0,82.7861,83.0266,82.6744,83.0008,132129.0
2020-04-23 12:30:00,96.63,96.89,96.6,96.83,42828.0,83.0094,83.2328,82.9836,83.1812,42828.0
2020-04-23 12:40:00,96.86,96.96,95.74,96.32,135215.0,83.207,83.2929,82.2449,82.7431,135215.0
2020-04-23 12:50:00,96.3,96.67,96.07,96.56,109921.0,82.7259,83.0438,82.5283,82.9493,109921.0
2020-04-23 13:00:00,96.62,96.85,96.49,96.73,85278.0,83.0008,83.1984,82.8891,83.0953,85278.0
2020-04-23 13:10:00,96.75,96.85,96.57,96.58,26106.0,83.1125,83.1984,82.9579,82.9665,26106.0
2020-04-23 13:20:00,96.56,96.56,96.26,96.32,77942.0,82.9493,82.9493,82.6916,82.7431,77942.0
2020-04-23 13:30:00,96.32,96.49,96.23,96.23,83655.0,82.7431,82.8891,82.6658,82.6658,83655.0
2020-04-23 13:40:00,96.26,96.29,95.93,95.93,54831.0,82.6916,82.7173,82.4081,82.4081,54831.0
2020-04-23 13:50:00,95.96,96.25,95.91,96.21,62174.0,82.4338,82.683,82.3909,82.6486,62174.0
2020-04-23 14:00:00,96.22,96.32,96.08,96.08,47330.0,82.6572,82.7431,82.5369,82.5369,47330.0
2020-04-23 14:10:00,96.09,96.46,95.91,96.39,70925.0,82.5455,82.8634,82.3909,82.8032,70925.0
2020-04-23 14:20:00,96.38,96.46,96.15,96.39,76526.0,82.7946,82.8634,82.5971,82.8032,76526.0
2020-04-23 14:30:00,96.39,96.46,96.29,96.31,54181.0,82.8032,82.8634,82.7173,82.7345,54181.0
2020-04-23 14:40:00,96.32,96.49,96.3,96.43,55139.0,82.7431,82.8891,82.7259,82.8376,55139.0
2020-04-23 14:50:00,96.41,96.93,96.35,96.89,46729.0,82.8204,83.2671,82.7689,83.2328,46729.0
2020-04-23 15:00:00,96.89,97.03,96.79,96.8,68459.0,83.2328,83.353,83.1468,83.1554,68459.0
2020-04-23 15:10:00,96.81,96.81,96.35,96.35,82715.0,83.164,83.164,82.7689,82.7689,82715.0
2020-04-23 15:20:00,96.36,96.36,96.13,96.16,96804.0,82.7775,82.7775,82.5799,82.6057,96804.0
2020-04-23 15:30:00,96.13,96.46,96.0,96.19,140366.0,82.5799,82.8634,82.4682,82.6314,140366.0
2020-04-23 15:40:00,96.2,96.3,96.02,96.23,164365.0,82.64,82.7259,82.4854,82.6658,164365.0
2020-04-23 15:50:00,96.18,96.2,95.75,95.84,369986.0,82.6228,82.64,82.2534,82.3308,369986.0
2020-04-24 09:30:00,97.6,97.6,96.54,97.48,229980.0,83.8427,83.8427,82.9321,83.7396,229980.0
2020-04-24 09:40:00,97.42,97.46,96.71,96.83,166991.0,83.688,83.7224,83.0781,83.1812,166991.0
2020-04-24 09:50:00,96.83,96.99,96.57,96.57,113142.0,83.1812,83.3187,82.9579,82.9579,113142.0
2020-04-24 10:00:00,96.69,96.94,96.51,96.55,53501.0,83.0609,83.2757,82.9063,82.9407,53501.0
2020-04-24 10:10:00,96.54,97.05,96.5,97.02,86239.0,82.9321,83.3702,82.8977,83.3444,86239.0
2020-04-24 10:20:00,96.95,97.01,96.52,96.6,69387.0,83.2843,83.3358,82.9149,82.9836,69387.0
2020-04-24 10:30:00,96.61,97.0,96.55,96.95,57784.0,82.9922,83.3272,82.9407,83.2843,57784.0
2020-04-24 10:40:00,96.99,97.16,96.89,96.95,74355.0,83.3187,83.4647,83.2328,83.2843,74355.0
2020-04-24 10:50:00,96.98,97.18,96.96,97.11,42670.0,83.3101,83.4819,83.2929,83.4217,42670.0
2020-04-24 11:00:00,97.09,97.18,96.9,97.02,65006.0,83.4046,83.4819,83.2413,83.3444,65006.0
2020-04-24 11:10:00,97.02,97.24,96.91,97.18,51228.0,83.3444,83.5334,83.2499,83.4819,51228.0
2020-04-24 11:20:00,97.18,97.44,97.16,97.41,60895.0,83.4819,83.7052,83.4647,83.6795,60895.0
2020-04-24 11:30:00,97.41,97.59,97.22,97.57,45707.0,83.6795,83.8341,83.5162,83.8169,45707.0
2020-04-24 11:40:00,97.56,97.77,97.47,97.76,50380.0,83.8083,83.9887,83.731,83.9801,50380.0
2020-04-24 11:50:00,97.76,97.85,97.58,97.76,64479.0,83.9801,84.0574,83.8255,83.9801,64479.0
2020-04-24 12:00:00,97.75,97.8,97.56,97.69,45333.0,83.9715,84.0145,83.8083,83.92,45333.0
2020-04-24 12:10:00,97.69,97.77,97.5,97.73,40041.0,83.92,83.9887,83.7568,83.9544,40041.0
2020-04-24 12:20:00,97.75,97.78,97.58,97.78,24208.0,83.9715,83.9973,83.8255,83.9973,24208.0
2020-04-24 12:30:00,97.77,97.88,97.67,97.88,33814.0,83.9887,84.0832,83.9028,84.0832,33814.0
2020-04-24 12:40:00,97.86,98.03,97.83,97.95,81615.0,84.066,84.2121,84.0403,84.1433,81615.0
2020-04-24 12:50:00,97.97,98.0,97.7,97.73,37576.0,84.1605,84.1863,83.9286,83.9544,37576.0
2020-04-24 13:00:00,97.73,97.87,97.68,97.86,31976.0,83.9544,84.0746,83.9114,84.066,31976.0
2020-04-24 13:10:00,97.83,97.84,97.74,97.79,37740.0,84.0403,84.0488,83.9629,84.0059,37740.0
2020-04-24 13:20:00,97.8,97.82,97.7,97.7,40965.0,84.0145,84.0317,83.9286,83.9286,40965.0
2020-04-24 13:30:00,97.7,97.81,97.56,97.8,43216.0,83.9286,84.0231,83.8083,84.0145,43216.0
2020-04-24 13:40:00,97.8,98.22,97.79,98.16,69201.0,84.0145,84.3753,84.0059,84.3237,69201.0
2020-04-24 13:50:00,98.16,98.63,98.16,98.62,75309.0,84.3237,84.7275,84.3237,84.7189,75309.0
2020-04-24 14:00:00,98.63,98.78,98.46,98.77,63574.0,84.7275,84.8563,84.5815,84.8478,63574.0
2020-04-24 14:10:00,98.78,98.92,98.76,98.89,75665.0,84.8563,84.9766,84.8392,84.9508,75665.0
2020-04-24 14:20:00,98.9,98.97,98.62,98.66,69987.0,84.9594,85.0196,84.7189,84.7533,69987.0
2020-04-24 14:30:00,98.64,98.95,98.56,98.95,90620.0,84.7361,85.0024,84.6674,85.0024,90620.0
2020-04-24 14:40:00,98.94,99.13,98.91,99.04,96716.0,84.9938,85.157,84.968,85.0797,96716.0
2020-04-24 14:50:00,99.05,99.07,98.78,98.82,102580.0,85.0883,85.1055,84.8563,84.8907,102580.0
2020-04-24 15:00:00,98.83,99.03,98.72,99.0,104194.0,84.8993,85.0711,84.8048,85.0453,104194.0
2020-04-24 15:10:00,99.01,99.07,98.81,99.0,113706.0,85.0539,85.1055,84.8821,85.0453,113706.0
2020-04-24 15:20:00,98.98,99.22,98.9,99.17,94151.0,85.0282,85.2343,84.9594,85.1914,94151.0
2020-04-24 15:30:00,99.16,99.34,99.14,99.27,112693.0,85.1828,85.3374,85.1656,85.2773,112693.0
2020-04-24 15:40:00,99.28,99.51,99.28,99.48,122278.0,85.2859,85.4834,85.2859,85.4577,122278.0
2020-04-24 15:50:00,99.48,99.53,98.85,99.29,287728.0,85.4577,85.5006,84.9165,85.2945,287728.0
2020-04-27 09:30:00,100.03,100.35,99.83,100.05,130602.0,85.9302,86.205,85.7583,85.9473,130602.0
2020-04-27 09:40:00,100.05,100.1,99.43,99.55,70016.0,85.9473,85.9903,85.4147,85.5178,70016.0
2020-04-27 09:50:00,99.55,99.64,99.25,99.38,115448.0,85.5178,85.5951,85.2601,85.3718,115448.0
2020-04-27 10:00:00,99.36,99.71,99.32,99.56,71556.0,85.3546,85.6553,85.3202,85.5264,71556.0
2020-04-27 10:10:00,99.57,99.66,99.42,99.58,45260.0,85.535,85.6123,85.4061,85.5436,45260.0
2020-04-27 10:20:00,99.58,99.78,99.43,99.73,81489.0,85.5436,85.7154,85.4147,85.6724,81489.0
2020-04-27 10:30:00,99.73,99.8,99.46,99.62,238899.0,85.6724,85.7326,85.4405,85.5779,238899.0
2020-04-27 10:40:00,99.63,99.63,99.25,99.34,99822.0,85.5865,85.5865,85.2601,85.3374,99822.0
2020-04-27 10:50:00,99.35,99.76,99.34,99.51,69855.0,85.346,85.6982,85.3374,85.4834,69855.0
2020-04-27 11:00:00,99.55,99.6,99.47,99.55,112677.0,85.5178,85.5608,85.4491,85.5178,112677.0
2020-04-27 11:10:00,99.52,99.85,99.37,99.84,82275.0,85.492,85.7755,85.3632,85.7669,82275.0
2020-04-27 11:20:00,99.83,100.03,99.7,100.01,74748.0,85.7583,85.9302,85.6467,85.913,74748.0
2020-04-27 11:30:00,100.01,100.42,99.98,100.36,58392.0,85.913,86.2652,85.8872,86.2136,58392.0
2020-04-27 11:40:00,100.37,100.53,100.28,100.48,68089.0,86.2222,86.3597,86.1449,86.3167,68089.0
2020-04-27 11:50:00,100.5,100.58,100.33,100.39,59879.0,86.3339,86.4026,86.1879,86.2394,59879.0
2020-04-27 12:00:00,100.4,100.43,100.18,100.2,86164.0,86.248,86.2738,86.059,86.0762,86164.0
2020-04-27 12:10:00,100.22,100.34,100.21,100.29,50004.0,86.0934,86.1965,86.0848,86.1535,50004.0
2020-04-27 12:20:00,100.29,100.3,100.06,100.11,57174.0,86.1535,86.1621,85.9559,85.9989,57174.0
2020-04-27 12:30:00,100.13,100.43,100.05,100.34,98331.0,86.0161,86.2738,85.9473,86.1965,98331.0
2020-04-27 12:40:00,100.34,100.36,100.21,100.29,46223.0,86.1965,86.2136,86.0848,86.1535,46223.0
2020-04-27 12:50:00,100.3,100.36,100.22,100.26,35898.0,86.1621,86.2136,86.0934,86.1277,35898.0
2020-04-27 13:00:00,100.26,100.34,100.11,100.3,33172.0,86.1277,86.1965,85.9989,86.1621,33172.0
2020-04-27 13:10:00,100.33,100.38,100.24,100.3,71572.0,86.1879,86.2308,86.1106,86.1621,71572.0
2020-04-27 13:20:00,100.3,100.39,100.29,100.36,90590.0,86.1621,86.2394,86.1535,86.2136,90590.0
2020-04-27 13:30:00,100.34,100.42,100.23,100.39,100067.0,86.1965,86.2652,86.102,86.2394,100067.0
2020-04-27 13:40:00,100.37,100.41,100.29,100.37,78231.0,86.2222,86.2566,86.1535,86.2222,78231.0
2020-04-27 13:50:00,100.35,100.61,100.34,100.57,91607.0,86.205,86.4284,86.1965,86.394,91607.0
2020-04-27 14:00:00,100.61,100.7,100.4,100.44,45156.0,86.4284,86.5057,86.248,86.2824,45156.0
2020-04-27 14:10:00,100.44,100.59,100.42,100.59,33017.0,86.2824,86.4112,86.2652,86.4112,33017.0
2020-04-27 14:20:00,100.62,100.85,100.58,100.74,82114.0,86.437,86.6346,86.4026,86.5401,82114.0
2020-04-27 14:30:00,100.76,100.87,100.68,100.87,71744.0,86.5573,86.6517,86.4885,86.6517,71744.0
2020-04-27 14:40:00,100.86,101.13,100.86,101.04,75624.0,86.6432,86.8751,86.6432,86.7978,75624.0
2020-04-27 14:50:00,101.04,101.18,100.91,100.94,95808.0,86.7978,86.9181,86.6861,86.7119,95808.0
2020-04-27 15:00:00,100.95,101.32,100.94,101.17,91079.0,86.7205,87.0383,86.7119,86.9095,91079.0
2020-04-27 15:10:00,101.17,101.18,100.93,101.0,53066.0,86.9095,86.9181,86.7033,86.7634,53066.0
2020-04-27 15:20:00,101.01,101.18,100.96,100.97,58608.0,86.772,86.9181,86.7291,86.7377,58608.0
2020-04-27 15:30:00,100.97,101.34,100.96,101.32,125433.0,86.7377,87.0555,86.7291,87.0383,125433.0
2020-04-27 15:40:00,101.32,101.48,101.17,101.31,226874.0,87.0383,87.1758,86.9095,87.0297,226874.0
2020-04-27 15:50:00,101.33,101.33,100.7,100.72,275005.0,87.0469,87.0469,86.5057,86.5229,275005.0
2020-04-28 09:30:00,102.36,102.49,101.08,101.46,264107.0,87.9317,88.0434,86.8321,87.1586,264107.0
2020-04-28 09:40:00,101.44,101.63,101.01,101.01,96211.0,87.1414,87.3046,86.772,86.772,96211.0
2020-04-28 09:50:00,101.01,101.15,100.35,100.44,145795.0,86.772,86.8923,86.205,86.2824,145795.0
2020-04-28 10:00:00,100.4,100.91,100.15,100.8,92368.0,86.248,86.6861,86.0332,86.5916,92368.0
2020-04-28 10:10:00,100.78,100.82,100.24,100.3,75898.0,86.5744,86.6088,86.1106,86.1621,75898.0
2020-04-28 10:20:00,100.29,100.41,100.16,100.35,72547.0,86.1535,86.2566,86.0418,86.205,72547.0
2020-04-28 10:30:00,100.37,100.38,99.58,99.6,97084.0,86.2222,86.2308,85.5436,85.5608,97084.0
2020-04-28 10:40:00,99.59,99.61,99.14,99.55,106548.0,85.5522,85.5694,85.1656,85.5178,106548.0
2020-04-28 10:50:00,99.54,99.58,98.72,98.84,93599.0,85.5092,85.5436,84.8048,84.9079,93599.0
2020-04-28 11:00:00,98.86,99.27,98.79,99.1,79233.0,84.9251,85.2773,84.8649,85.1312,79233.0
2020-04-28 11:10:00,99.1,99.15,98.81,98.9,68847.0,85.1312,85.1742,84.8821,84.9594,68847.0
2020-04-28 11:20:00,98.91,99.21,98.85,99.07,56908.0,84.968,85.2257,84.9165,85.1055,56908.0
2020-04-28 11:30:00,99.07,99.23,99.05,99.08,49666.0,85.1055,85.2429,85.0883,85.1141,49666.0
2020-04-28 11:40:00,99.12,99.4,99.05,99.22,62055.0,85.1484,85.389,85.0883,85.2343,62055.0
2020-04-28 11:50:00,99.23,99.28,98.99,99.09,44628.0,85.2429,85.2859,85.0367,85.1227,44628.0
2020-04-28 12:00:00,99.11,99.5,99.06,99.41,42481.0,85.1398,85.4749,85.0969,85.3975,42481.0
2020-04-28 12:10:00,99.44,99.54,98.88,98.97,60720.0,85.4233,85.5092,84.9423,85.0196,60720.0
2020-04-28 12:20:00,98.95,99.13,98.94,99.1,44082.0,85.0024,85.157,84.9938,85.1312,44082.0
2020-04-28 12:30:00,99.08,99.29,99.07,99.1,35836.0,85.1141,85.2945,85.1055,85.1312,35836.0
2020-04-28 12:40:00,99.07,99.16,99.01,99.11,36212.0,85.1055,85.1828,85.0539,85.1398,36212.0
2020-04-28 12:50:00,99.11,99.42,99.09,99.13,144851.0,85.1398,85.4061,85.1227,85.157,144851.0
2020-04-28 13:00:00,99.16,99.34,99.15,99.19,38850.0,85.1828,85.3374,85.1742,85.2086,38850.0
2020-04-28 13:10:00,99.19,99.28,98.94,98.99,81643.0,85.2086,85.2859,84.9938,85.0367,81643.0
2020-04-28 13:20:00,98.99,99.07,98.92,98.96,37136.0,85.0367,85.1055,84.9766,85.011,37136.0
2020-04-28 13:30:00,98.98,98.98,98.73,98.78,42527.0,85.0282,85.0282,84.8134,84.8563,42527.0
2020-04-28 13:40:00,98.78,99.13,98.78,99.06,40344.0,84.8563,85.157,84.8563,85.0969,40344.0
2020-04-28 13:50:00,99.06,99.08,98.78,98.78,32024.0,85.0969,85.1141,84.8563,84.8563,32024.0
2020-04-28 14:00:00,98.79,99.03,98.78,99.0,49760.0,84.8649,85.0711,84.8563,85.0453,49760.0
2020-04-28 14:10:00,99.0,99.25,99.0,99.2,40755.0,85.0453,85.2601,85.0453,85.2171,40755.0
2020-04-28 14:20:00,99.2,99.2,98.93,98.99,55038.0,85.2171,85.2171,84.9852,85.0367,55038.0
2020-04-28 14:30:00,98.97,99.04,98.8,98.84,42982.0,85.0196,85.0797,84.8735,84.9079,42982.0
2020-04-28 14:40:00,98.86,99.02,98.79,98.82,57385.0,84.9251,85.0625,84.8649,84.8907,57385.0
2020-04-28 14:50:00,98.82,98.91,98.63,98.64,65440.0,84.8907,84.968,84.7275,84.7361,65440.0
2020-04-28 15:00:00,98.67,98.87,98.56,98.77,45949.0,84.7619,84.9337,84.6674,84.8478,45949.0
2020-04-28 15:10:00,98.75,98.86,98.67,98.84,122897.0,84.8306,84.9251,84.7619,84.9079,122897.0
2020-04-28 15:20:00,98.85,99.12,98.55,98.61,93164.0,84.9165,85.1484,84.6588,84.7103,93164.0
2020-04-28 15:30:00,98.6,98.71,98.43,98.65,88163.0,84.7017,84.7962,84.5557,84.7447,88163.0
2020-04-28 15:40:00,98.66,98.75,98.31,98.37,96520.0,84.7533,84.8306,84.4526,84.5041,96520.0
2020-04-28 15:50:00,98.35,98.36,97.82,98.04,310833.0,84.487,84.4955,84.0317,84.2207,310833.0
2020-04-29 09:30:00,99.5,99.88,98.73,99.1,162435.0,85.4749,85.8013,84.8134,85.1312,162435.0
2020-04-29 09:40:00,99.08,99.67,99.05,99.66,78254.0,85.1141,85.6209,85.0883,85.6123,78254.0
2020-04-29 09:50:00,99.67,100.0,99.59,99.94,79195.0,85.6209,85.9044,85.5522,85.8528,79195.0
2020-04-29 10:00:00,99.94,99.96,99.61,99.7,76694.0,85.8528,85.87,85.5694,85.6467,76694.0
2020-04-29 10:10:00,99.67,99.96,99.51,99.94,61394.0,85.6209,85.87,85.4834,85.8528,61394.0
2020-04-29 10:20:00,99.93,99.97,99.82,99.93,57243.0,85.8442,85.8786,85.7498,85.8442,57243.0
2020-04-29 10:30:00,99.93,100.01,99.53,99.76,251857.0,85.8442,85.913,85.5006,85.6982,251857.0
2020-04-29 10:40:00,99.77,99.91,99.59,99.73,115940.0,85.7068,85.8271,85.5522,85.6724,115940.0
2020-04-29 10:50:00,99.74,99.85,99.66,99.79,75118.0,85.681,85.7755,85.6123,85.724,75118.0
2020-04-29 11:00:00,99.8,99.88,99.69,99.85,58712.0,85.7326,85.8013,85.6381,85.7755,58712.0
2020-04-29 11:10:00,99.84,99.99,99.82,99.89,86215.0,85.7669,85.8958,85.7498,85.8099,86215.0
2020-04-29 11:20:00,99.87,99.92,99.44,99.49,95062.0,85.7927,85.8357,85.4233,85.4663,95062.0
2020-04-29 11:30:00,99.49,99.56,99.32,99.37,59604.0,85.4663,85.5264,85.3202,85.3632,59604.0
2020-04-29 11:40:00,99.38,99.59,99.34,99.45,60293.0,85.3718,85.5522,85.3374,85.4319,60293.0
2020-04-29 11:50:00,99.45,99.91,99.45,99.88,29183.0,85.4319,85.8271,85.4319,85.8013,29183.0
2020-04-29 12:00:00,99.91,100.1,99.88,100.08,53320.0,85.8271,85.9903,85.8013,85.9731,53320.0
2020-04-29 12:10:00,100.08,100.2,100.07,100.17,60477.0,85.9731,86.0762,85.9645,86.0504,60477.0
2020-04-29 12:20:00,100.15,100.45,100.1,100.44,80097.0,86.0332,86.2909,85.9903,86.2824,80097.0
2020-04-29 12:30:00,100.46,100.53,100.32,100.33,77371.0,86.2995,86.3597,86.1793,86.1879,77371.0
2020-04-29 12:40:00,100.34,100.53,100.29,100.47,58335.0,86.1965,86.3597,86.1535,86.3081,58335.0
2020-04-29 12:50:00,100.46,100.52,100.27,100.3,36251.0,86.2995,86.3511,86.1363,86.1621,36251.0
2020-04-29 13:00:00,100.31,100.79,100.29,100.75,120782.0,86.1707,86.583,86.1535,86.5487,120782.0
2020-04-29 13:10:00,100.77,100.77,100.56,100.6,36767.0,86.5658,86.5658,86.3854,86.4198,36767.0
2020-04-29 13:20:00,100.59,100.6,100.44,100.46,39075.0,86.4112,86.4198,86.2824,86.2995,39075.0
2020-04-29 13:30:00,100.46,100.46,100.26,100.41,41170.0,86.2995,86.2995,86.1277,86.2566,41170.0
2020-04-29 13:40:00,100.4,100.52,100.24,100.5,41214.0,86.248,86.3511,86.1106,86.3339,41214.0
2020-04-29 13:50:00,100.5,100.55,100.36,100.38,51468.0,86.3339,86.3769,86.2136,86.2308,51468.0
2020-04-29 14:00:00,100.36,100.49,100.01,100.02,77598.0,86.2136,86.3253,85.913,85.9216,77598.0
2020-04-29 14:10:00,100.05,100.35,99.99,100.15,63542.0,85.9473,86.205,85.8958,86.0332,63542.0
2020-04-29 14:20:00,100.16,100.32,100.14,100.17,64405.0,86.0418,86.1793,86.0246,86.0504,64405.0
2020-04-29 14:30:00,100.18,100.39,100.09,100.31,61810.0,86.059,86.2394,85.9817,86.1707,61810.0
2020-04-29 14:40:00,100.32,100.36,100.14,100.31,69076.0,86.1793,86.2136,86.0246,86.1707,69076.0
2020-04-29 14:50:00,100.31,100.4,100.08,100.2,131634.0,86.1707,86.248,85.9731,86.0762,131634.0
2020-04-29 15:00:00,100.21,100.47,100.17,100.36,67906.0,86.0848,86.3081,86.0504,86.2136,67906.0
2020-04-29 15:10:00,100.37,100.37,100.15,100.23,93456.0,86.2222,86.2222,86.0332,86.102,93456.0
2020-04-29 15:20:00,100.24,100.3,100.16,100.25,118871.0,86.1106,86.1621,86.0418,86.1191,118871.0
2020-04-29 15:30:00,100.28,100.29,99.96,100.11,193866.0,86.1449,86.1535,85.87,85.9989,193866.0
2020-04-29 15:40:00,100.11,100.23,99.77,99.82,197013.0,85.9989,86.102,85.7068,85.7498,197013.0
2020-04-29 15:50:00,99.79,99.81,98.96,99.13,464768.0,85.724,85.7412,85.011,85.157,464768.0
2020-04-30 09:30:00,98.13,98.42,97.32,97.65,211811.0,84.298,84.5471,83.6021,83.8856,211811.0
2020-04-30 09:40:00,97.64,97.71,97.11,97.12,83465.0,83.877,83.9372,83.4217,83.4303,83465.0
2020-04-30 09:50:00,97.15,97.24,97.0,97.04,75500.0,83.4561,83.5334,83.3272,83.3616,75500.0
2020-04-30 10:00:00,97.02,97.73,96.85,97.61,137722.0,83.3444,83.9544,83.1984,83.8513,137722.0
2020-04-30 10:10:00,97.59,98.4,97.59,98.33,97923.0,83.8341,84.5299,83.8341,84.4698,97923.0
2020-04-30 10:20:00,98.34,98.53,97.99,98.5,102355.0,84.4784,84.6416,84.1777,84.6158,102355.0
2020-04-30 10:30:00,98.52,98.95,98.48,98.89,82503.0,84.633,85.0024,84.5986,84.9508,82503.0
2020-04-30 10:40:00,98.87,98.98,98.46,98.86,95210.0,84.9337,85.0282,84.5815,84.9251,95210.0
2020-04-30 10:50:00,98.86,99.44,98.82,99.09,79828.0,84.9251,85.4233,84.8907,85.1227,79828.0
2020-04-30 11:00:00,99.11,99.14,98.64,98.72,50703.0,85.1398,85.1656,84.7361,84.8048,50703.0
2020-04-30 11:10:00,98.72,98.84,98.55,98.56,48928.0,84.8048,84.9079,84.6588,84.6674,48928.0
2020-04-30 11:20:00,98.55,98.71,98.47,98.5,41776.0,84.6588,84.7962,84.59,84.6158,41776.0
2020-04-30 11:30:00,98.49,98.7,98.36,98.64,58470.0,84.6072,84.7876,84.4955,84.7361,58470.0
2020-04-30 11:40:00,98.63,98.82,98.19,98.26,52716.0,84.7275,84.8907,84.3495,84.4096,52716.0
2020-04-30 11:50:00,98.24,98.28,97.95,98.0,71271.0,84.3925,84.4268,84.1433,84.1863,71271.0
2020-04-30 12:00:00,97.99,98.01,97.79,97.91,57188.0,84.1777,84.1949,84.0059,84.109,57188.0
2020-04-30 12:10:00,97.89,98.2,97.87,98.01,57576.0,84.0918,84.3581,84.0746,84.1949,57576.0
2020-04-30 12:20:00,98.01,98.09,97.83,97.95,35112.0,84.1949,84.2636,84.0403,84.1433,35112.0
2020-04-30 12:30:00,97.97,98.32,97.69,98.27,58483.0,84.1605,84.4612,83.92,84.4182,58483.0
2020-04-30 12:40:00,98.27,98.31,98.02,98.3,42685.0,84.4182,84.4526,84.2035,84.444,42685.0
2020-04-30 12:50:00,98.29,98.34,98.12,98.24,28745.0,84.4354,84.4784,84.2894,84.3925,28745.0
2020-04-30 13:00:00,98.21,98.23,98.01,98.04,33308.0,84.3667,84.3839,84.1949,84.2207,33308.0
2020-04-30 13:10:00,98.02,98.44,97.99,98.3,31672.0,84.2035,84.5643,84.1777,84.444,31672.0
2020-04-30 13:20:00,98.31,98.36,98.2,98.27,38466.0,84.4526,84.4955,84.3581,84.4182,38466.0
2020-04-30 13:30:00,98.27,98.3,98.04,98.05,46890.0,84.4182,84.444,84.2207,84.2292,46890.0
2020-04-30 13:40:00,98.03,98.03,97.82,97.9,39290.0,84.2121,84.2121,84.0317,84.1004,39290.0
2020-04-30 13:50:00,97.89,97.94,97.71,97.77,34861.0,84.0918,84.1347,83.9372,83.9887,34861.0
2020-04-30 14:00:00,97.77,98.05,97.73,97.91,51913.0,83.9887,84.2292,83.9544,84.109,51913.0
2020-04-30 14:10:00,97.91,98.09,97.88,97.98,35659.0,84.109,84.2636,84.0832,84.1691,35659.0
2020-04-30 14:20:00,97.98,98.15,97.97,98.1,36122.0,84.1691,84.3151,84.1605,84.2722,36122.0
2020-04-30 14:30:00,98.11,98.39,97.86,97.92,40771.0,84.2808,84.5213,84.066,84.1176,40771.0
2020-04-30 14:40:00,97.91,97.94,97.78,97.89,48765.0,84.109,84.1347,83.9973,84.0918,48765.0
2020-04-30 14:50:00,97.88,97.96,97.75,97.92,44826.0,84.0832,84.1519,83.9715,84.1176,44826.0
2020-04-30 15:00:00,97.87,98.22,97.8,98.09,64383.0,84.0746,84.3753,84.0145,84.2636,64383.0
2020-04-30 15:10:00,98.07,98.37,97.99,98.29,68158.0,84.2464,84.5041,84.1777,84.4354,68158.0
2020-04-30 15:20:00,98.29,98.5,98.03,98.11,94482.0,84.4354,84.6158,84.2121,84.2808,94482.0
2020-04-30 15:30:00,98.1,98.15,97.84,97.89,93710.0,84.2722,84.3151,84.0488,84.0918,93710.0
2020-04-30 15:40:00,97.88,97.93,97.59,97.6,132888.0,84.0832,84.1262,83.8341,83.8427,132888.0
2020-04-30 15:50:00,97.63,97.93,97.41,97.66,445759.0,83.8684,84.1262,83.6795,83.8942,445759.0
2020-05-01 09:30:00,97.0,97.18,95.4,95.42,217214.0,83.3272,83.4819,81.9528,81.97,217214.0
2020-05-01 09:40:00,95.4,96.08,95.19,96.01,66537.0,81.9528,82.5369,81.7724,82.4768,66537.0
2020-05-01 09:50:00,96.04,96.33,95.85,96.2,88057.0,82.5026,82.7517,82.3393,82.64,88057.0
2020-05-01 10:00:00,96.21,96.34,95.8,95.87,75319.0,82.6486,82.7603,82.2964,82.3565,75319.0
2020-05-01 10:10:00,95.89,95.89,95.22,95.25,72420.0,82.3737,82.3737,81.7982,81.8239,72420.0
2020-05-01 10:20:00,95.23,95.61,95.13,95.61,54194.0,81.8067,82.1332,81.7208,82.1332,54194.0
2020-05-01 10:30:00,95.62,96.0,95.46,95.92,68917.0,82.1418,82.4682,82.0043,82.3995,68917.0
2020-05-01 10:40:00,95.91,96.0,95.81,95.95,47820.0,82.3909,82.4682,82.305,82.4253,47820.0
2020-05-01 10:50:00,95.94,96.19,95.78,95.82,52532.0,82.4167,82.6314,82.2792,82.3136,52532.0
2020-05-01 11:00:00,95.81,95.9,95.59,95.64,37229.0,82.305,82.3823,82.116,82.1589,37229.0
2020-05-01 11:10:00,95.65,95.76,95.44,95.5,42913.0,82.1675,82.262,81.9871,82.0387,42913.0
2020-05-01 11:20:00,95.49,95.58,95.44,95.5,44339.0,82.0301,82.1074,81.9871,82.0387,44339.0
2020-05-01 11:30:00,95.48,95.65,95.46,95.52,29217.0,82.0215,82.1675,82.0043,82.0559,29217.0
2020-05-01 11:40:00,95.52,95.52,95.13,95.17,37355.0,82.0559,82.0559,81.7208,81.7552,37355.0
2020-05-01 11:50:00,95.14,95.22,95.07,95.17,49238.0,81.7294,81.7982,81.6693,81.7552,49238.0
2020-05-01 12:00:00,95.15,95.23,95.02,95.1,42826.0,81.738,81.8067,81.6263,81.6951,42826.0
2020-05-01 12:10:00,95.11,95.31,94.94,95.0,95022.0,81.7037,81.8755,81.5576,81.6092,95022.0
2020-05-01 12:20:00,94.97,95.0,94.89,94.91,41427.0,81.5834,81.6092,81.5147,81.5318,41427.0
2020-05-01 12:30:00,94.9,95.18,94.84,95.06,51280.0,81.5233,81.7638,81.4717,81.6607,51280.0
2020-05-01 12:40:00,95.05,95.16,94.84,95.02,45791.0,81.6521,81.7466,81.4717,81.6263,45791.0
2020-05-01 12:50:00,95.05,95.17,94.99,95.06,41291.0,81.6521,81.7552,81.6006,81.6607,41291.0
2020-05-01 13:00:00,95.05,95.21,95.02,95.13,52906.0,81.6521,81.7896,81.6263,81.7208,52906.0
2020-05-01 13:10:00,95.15,95.32,95.06,95.17,128570.0,81.738,81.8841,81.6607,81.7552,128570.0
2020-05-01 13:20:00,95.17,95.3,94.99,95.25,61974.0,81.7552,81.8669,81.6006,81.8239,61974.0
2020-05-01 13:30:00,95.25,95.44,95.2,95.3,36529.0,81.8239,81.9871,81.781,81.8669,36529.0
2020-05-01 13:40:00,95.3,95.46,95.08,95.18,50372.0,81.8669,82.0043,81.6779,81.7638,50372.0
2020-05-01 13:50:00,95.17,95.28,95.07,95.14,43473.0,81.7552,81.8497,81.6693,81.7294,43473.0
2020-05-01 14:00:00,95.14,95.27,95.02,95.15,45364.0,81.7294,81.8411,81.6263,81.738,45364.0
2020-05-01 14:10:00,95.17,95.22,94.96,95.15,40892.0,81.7552,81.7982,81.5748,81.738,40892.0
2020-05-01 14:20:00,95.14,95.45,95.14,95.43,59305.0,81.7294,81.9957,81.7294,81.9785,59305.0
2020-05-01 14:30:00,95.43,95.43,95.2,95.29,34011.0,81.9785,81.9785,81.781,81.8583,34011.0
2020-05-01 14:40:00,95.27,95.43,95.23,95.37,47175.0,81.8411,81.9785,81.8067,81.927,47175.0
2020-05-01 14:50:00,95.35,95.4,95.17,95.34,86558.0,81.9098,81.9528,81.7552,81.9012,86558.0
2020-05-01 15:00:00,95.33,95.44,95.17,95.37,62231.0,81.8926,81.9871,81.7552,81.927,62231.0
2020-05-01 15:10:00,95.39,95.69,95.31,95.64,58013.0,81.9442,82.2019,81.8755,82.1589,58013.0
2020-05-01 15:20:00,95.66,95.7,95.29,95.36,78784.0,82.1761,82.2105,81.8583,81.9184,78784.0
2020-05-01 15:30:00,95.35,95.49,95.11,95.25,87973.0,81.9098,82.0301,81.7037,81.8239,87973.0
2020-05-01 15:40:00,95.27,95.41,94.95,95.11,139530.0,81.8411,81.9614,81.5662,81.7037,139530.0
2020-05-01 15:50:00,95.05,95.28,94.6,95.16,350805.0,81.6521,81.8497,81.2655,81.7466,350805.0
2020-05-04 09:30:00,94.53,94.64,93.64,93.75,219687.0,81.2054,81.2999,80.4409,80.5354,219687.0
2020-05-04 09:40:00,93.76,93.96,93.61,93.89,123377.0,80.5439,80.7158,80.4151,80.6556,123377.0
2020-05-04 09:50:00,93.9,94.47,93.85,94.26,169404.0,80.6642,81.1539,80.6213,80.9735,169404.0
2020-05-04 10:00:00,94.27,94.95,94.19,94.73,196149.0,80.9821,81.5662,80.9133,81.3772,196149.0
2020-05-04 10:10:00,94.75,95.09,94.73,94.96,71872.0,81.3944,81.6865,81.3772,81.5748,71872.0
2020-05-04 10:20:00,94.93,94.93,94.27,94.48,73269.0,81.549,81.549,80.9821,81.1625,73269.0
2020-05-04 10:30:00,94.44,94.58,94.24,94.25,59825.0,81.1281,81.2484,80.9563,80.9649,59825.0
2020-05-04 10:40:00,94.26,94.61,94.22,94.51,89783.0,80.9735,81.2741,80.9391,81.1882,89783.0
2020-05-04 10:50:00,94.53,94.7,94.39,94.41,85268.0,81.2054,81.3514,81.0851,81.1023,85268.0
2020-05-04 11:00:00,94.4,94.58,94.18,94.43,70838.0,81.0937,81.2484,80.9047,81.1195,70838.0
2020-05-04 11:10:00,94.43,94.91,94.42,94.88,89451.0,81.1195,81.5318,81.1109,81.5061,89451.0
2020-05-04 11:20:00,94.9,95.08,94.74,94.95,87723.0,81.5233,81.6779,81.3858,81.5662,87723.0
2020-05-04 11:30:00,94.96,95.26,94.9,95.22,59063.0,81.5748,81.8325,81.5233,81.7982,59063.0
2020-05-04 11:40:00,95.19,95.33,95.08,95.24,59288.0,81.7724,81.8926,81.6779,81.8153,59288.0
2020-05-04 11:50:00,95.26,95.3,95.04,95.04,50224.0,81.8325,81.8669,81.6435,81.6435,50224.0
2020-05-04 12:00:00,95.04,95.35,95.04,95.25,55653.0,81.6435,81.9098,81.6435,81.8239,55653.0
2020-05-04 12:10:00,95.25,95.35,95.06,95.12,77209.0,81.8239,81.9098,81.6607,81.7122,77209.0
2020-05-04 12:20:00,95.13,95.22,95.07,95.16,72716.0,81.7208,81.7982,81.6693,81.7466,72716.0
2020-05-04 12:30:00,95.17,95.25,94.79,94.87,61222.0,81.7552,81.8239,81.4288,81.4975,61222.0
2020-05-04 12:40:00,94.89,94.98,94.75,94.76,64889.0,81.5147,81.592,81.3944,81.403,64889.0
2020-05-04 12:50:00,94.78,94.82,94.66,94.71,36170.0,81.4202,81.4545,81.3171,81.36,36170.0
2020-05-04 13:00:00,94.73,94.85,94.72,94.84,37421.0,81.3772,81.4803,81.3686,81.4717,37421.0
2020-05-04 13:10:00,94.82,94.82,94.41,94.59,58802.0,81.4545,81.4545,81.1023,81.257,58802.0
2020-05-04 13:20:00,94.58,94.6,94.47,94.47,71868.0,81.2484,81.2655,81.1539,81.1539,71868.0
2020-05-04 13:30:00,94.47,94.55,94.44,94.51,86475.0,81.1539,81.2226,81.1281,81.1882,86475.0
2020-05-04 13:40:00,94.51,94.53,94.36,94.48,41515.0,81.1882,81.2054,81.0594,81.1625,41515.0
2020-05-04 13:50:00,94.48,94.73,94.46,94.69,52086.0,81.1625,81.3772,81.1453,81.3429,52086.0
2020-05-04 14:00:00,94.72,94.89,94.71,94.79,83748.0,81.3686,81.5147,81.36,81.4288,83748.0
2020-05-04 14:10:00,94.79,95.01,94.79,94.92,46454.0,81.4288,81.6178,81.4288,81.5404,46454.0
2020-05-04 14:20:00,94.91,94.96,94.73,94.77,57764.0,81.5318,81.5748,81.3772,81.4116,57764.0
2020-05-04 14:30:00,94.79,94.85,94.4,94.41,52744.0,81.4288,81.4803,81.0937,81.1023,52744.0
2020-05-04 14:40:00,94.4,94.62,94.37,94.62,46924.0,81.0937,81.2827,81.068,81.2827,46924.0
2020-05-04 14:50:00,94.65,94.95,94.65,94.95,49908.0,81.3085,81.5662,81.3085,81.5662,49908.0
2020-05-04 15:00:00,94.94,94.98,94.83,94.97,41106.0,81.5576,81.592,81.4631,81.5834,41106.0
2020-05-04 15:10:00,94.98,95.26,94.96,95.24,51255.0,81.592,81.8325,81.5748,81.8153,51255.0
2020-05-04 15:20:00,95.24,95.45,95.21,95.36,74822.0,81.8153,81.9957,81.7896,81.9184,74822.0
2020-05-04 15:30:00,95.35,95.54,95.3,95.52,66956.0,81.9098,82.073,81.8669,82.0559,66956.0
2020-05-04 15:40:00,95.53,95.7,95.49,95.57,71401.0,82.0645,82.2105,82.0301,82.0988,71401.0
2020-05-04 15:50:00,95.55,95.57,95.1,95.24,292658.0,82.0816,82.0988,81.6951,81.8153,292658.0
2020-05-05 09:30:00,96.79,97.62,96.68,97.35,218472.0,83.1468,83.8599,83.0524,83.6279,218472.0
2020-05-05 09:40:00,97.31,97.8,97.25,97.59,97322.0,83.5936,84.0145,83.542,83.8341,97322.0
2020-05-05 09:50:00,97.6,97.85,97.54,97.65,67351.0,83.8427,84.0574,83.7911,83.8856,67351.0
2020-05-05 10:00:00,97.65,97.88,97.42,97.84,87847.0,83.8856,84.0832,83.688,84.0488,87847.0
2020-05-05 10:10:00,97.87,97.96,97.62,97.8,80200.0,84.0746,84.1519,83.8599,84.0145,80200.0
2020-05-05 10:20:00,97.79,97.81,97.48,97.63,88707.0,84.0059,84.0231,83.7396,83.8684,88707.0
2020-05-05 10:30:00,97.62,97.77,97.41,97.72,88414.0,83.8599,83.9887,83.6795,83.9458,88414.0
2020-05-05 10:40:00,97.74,97.9,97.58,97.71,131417.0,83.9629,84.1004,83.8255,83.9372,131417.0
2020-05-05 10:50:00,97.72,97.92,97.61,97.91,81895.0,83.9458,84.1176,83.8513,84.109,81895.0
2020-05-05 11:00:00,97.93,97.97,97.77,97.91,53766.0,84.1262,84.1605,83.9887,84.109,53766.0
2020-05-05 11:10:00,97.9,97.97,97.79,97.96,63437.0,84.1004,84.1605,84.0059,84.1519,63437.0
2020-05-05 11:20:00,97.97,98.14,97.94,98.06,72275.0,84.1605,84.3066,84.1347,84.2378,72275.0
2020-05-05 11:30:00,98.06,98.14,98.0,98.14,44470.0,84.2378,84.3066,84.1863,84.3066,44470.0
2020-05-05 11:40:00,98.14,98.37,98.13,98.26,38417.0,84.3066,84.5041,84.298,84.4096,38417.0
2020-05-05 11:50:00,98.27,98.38,98.17,98.32,42013.0,84.4182,84.5127,84.3323,84.4612,42013.0
2020-05-05 12:00:00,98.32,98.43,98.21,98.28,58315.0,84.4612,84.5557,84.3667,84.4268,58315.0
2020-05-05 12:10:00,98.28,98.44,98.24,98.42,54963.0,84.4268,84.5643,84.3925,84.5471,54963.0
2020-05-05 12:20:00,98.42,98.43,98.15,98.16,60223.0,84.5471,84.5557,84.3151,84.3237,60223.0
2020-05-05 12:30:00,98.16,98.23,98.04,98.1,41253.0,84.3237,84.3839,84.2207,84.2722,41253.0
2020-05-05 12:40:00,98.09,98.19,98.01,98.16,71630.0,84.2636,84.3495,84.1949,84.3237,71630.0
2020-05-05 12:50:00,98.16,98.19,97.94,97.98,42387.0,84.3237,84.3495,84.1347,84.1691,42387.0
2020-05-05 13:00:00,97.99,98.04,97.89,97.91,37517.0,84.1777,84.2207,84.0918,84.109,37517.0
2020-05-05 13:10:00,97.91,98.01,97.87,97.97,61144.0,84.109,84.1949,84.0746,84.1605,61144.0
2020-05-05 13:20:00,97.96,98.17,97.87,98.12,66121.0,84.1519,84.3323,84.0746,84.2894,66121.0
2020-05-05 13:30:00,98.14,98.2,98.04,98.07,37125.0,84.3066,84.3581,84.2207,84.2464,37125.0
2020-05-05 13:40:00,98.09,98.37,98.07,98.34,46963.0,84.2636,84.5041,84.2464,84.4784,46963.0
2020-05-05 13:50:00,98.34,98.36,98.27,98.29,41515.0,84.4784,84.4955,84.4182,84.4354,41515.0
2020-05-05 14:00:00,98.3,98.35,98.22,98.3,37490.0,84.444,84.487,84.3753,84.444,37490.0
2020-05-05 14:10:00,98.29,98.44,98.19,98.41,71738.0,84.4354,84.5643,84.3495,84.5385,71738.0
2020-05-05 14:20:00,98.42,98.53,98.34,98.5,52872.0,84.5471,84.6416,84.4784,84.6158,52872.0
2020-05-05 14:30:00,98.5,98.52,98.28,98.32,57691.0,84.6158,84.633,84.4268,84.4612,57691.0
2020-05-05 14:40:00,98.3,98.46,98.24,98.46,37455.0,84.444,84.5815,84.3925,84.5815,37455.0
2020-05-05 14:50:00,98.48,98.86,98.48,98.83,45159.0,84.5986,84.9251,84.5986,84.8993,45159.0
2020-05-05 15:00:00,98.82,98.92,98.73,98.84,41541.0,84.8907,84.9766,84.8134,84.9079,41541.0
2020-05-05 15:10:00,98.85,98.85,98.29,98.33,88321.0,84.9165,84.9165,84.4354,84.4698,88321.0
2020-05-05 15:20:00,98.33,98.37,97.88,97.92,94133.0,84.4698,84.5041,84.0832,84.1176,94133.0
2020-05-05 15:30:00,97.9,98.13,97.7,97.78,112211.0,84.1004,84.298,83.9286,83.9973,112211.0
2020-05-05 15:40:00,97.79,98.04,97.67,97.92,117290.0,84.0059,84.2207,83.9028,84.1176,117290.0
2020-05-05 15:50:00,97.93,98.26,97.83,97.91,296150.0,84.1262,84.4096,84.0403,84.109,296150.0
2020-05-06 09:30:00,98.31,98.74,97.94,97.94,140613.0,84.4526,84.822,84.1347,84.1347,140613.0
2020-05-06 09:40:00,98.0,98.16,97.53,97.56,66082.0,84.1863,84.3237,83.7825,83.8083,66082.0
2020-05-06 09:50:00,97.53,97.57,97.08,97.31,72427.0,83.7825,83.8169,83.396,83.5936,72427.0
2020-05-06 10:00:00,97.31,97.43,96.88,96.88,56562.0,83.5936,83.6966,83.2242,83.2242,56562.0
2020-05-06 10:10:00,96.9,97.24,96.76,97.18,74739.0,83.2413,83.5334,83.1211,83.4819,74739.0
2020-05-06 10:20:00,97.18,97.67,97.09,97.67,67432.0,83.4819,83.9028,83.4046,83.9028,67432.0
2020-05-06 10:30:00,97.65,97.88,97.55,97.63,49590.0,83.8856,84.0832,83.7997,83.8684,49590.0
2020-05-06 10:40:00,97.62,98.24,97.58,98.14,64612.0,83.8599,84.3925,83.8255,84.3066,64612.0
2020-05-06 10:50:00,98.14,98.2,97.91,98.02,125384.0,84.3066,84.3581,84.109,84.2035,125384.0
2020-05-06 11:00:00,98.03,98.19,97.93,98.1,71697.0,84.2121,84.3495,84.1262,84.2722,71697.0
2020-05-06 11:10:00,98.12,98.17,97.82,97.87,107763.0,84.2894,84.3323,84.0317,84.0746,107763.0
2020-05-06 11:20:00,97.9,97.92,97.55,97.81,61283.0,84.1004,84.1176,83.7997,84.0231,61283.0
2020-05-06 11:30:00,97.82,98.19,97.75,98.17,136044.0,84.0317,84.3495,83.9715,84.3323,136044.0
2020-05-06 11:40:00,98.15,98.26,97.99,98.08,61936.0,84.3151,84.4096,84.1777,84.255,61936.0
2020-05-06 11:50:00,98.06,98.1,97.89,98.08,43197.0,84.2378,84.2722,84.0918,84.255,43197.0
2020-05-06 12:00:00,98.07,98.32,98.07,98.19,52516.0,84.2464,84.4612,84.2464,84.3495,52516.0
2020-05-06 12:10:00,98.22,98.46,98.11,98.38,66997.0,84.3753,84.5815,84.2808,84.5127,66997.0
2020-05-06 12:20:00,98.37,98.41,98.2,98.31,43843.0,84.5041,84.5385,84.3581,84.4526,43843.0
2020-05-06 12:30:00,98.33,98.4,98.1,98.19,36645.0,84.4698,84.5299,84.2722,84.3495,36645.0
2020-05-06 12:40:00,98.18,98.27,98.1,98.23,37065.0,84.3409,84.4182,84.2722,84.3839,37065.0
2020-05-06 12:50:00,98.23,98.29,98.07,98.09,32827.0,84.3839,84.4354,84.2464,84.2636,32827.0
2020-05-06 13:00:00,98.11,98.2,98.02,98.12,43513.0,84.2808,84.3581,84.2035,84.2894,43513.0
2020-05-06 13:10:00,98.1,98.26,98.03,98.26,33352.0,84.2722,84.4096,84.2121,84.4096,33352.0
2020-05-06 13:20:00,98.26,98.27,97.92,98.23,52994.0,84.4096,84.4182,84.1176,84.3839,52994.0
2020-05-06 13:30:00,98.24,98.3,98.19,98.27,24746.0,84.3925,84.444,84.3495,84.4182,24746.0
2020-05-06 13:40:00,98.27,98.34,98.16,98.18,26879.0,84.4182,84.4784,84.3237,84.3409,26879.0
2020-05-06 13:50:00,98.16,98.24,98.08,98.08,28805.0,84.3237,84.3925,84.255,84.255,28805.0
2020-05-06 14:00:00,98.07,98.07,97.81,97.84,38543.0,84.2464,84.2464,84.0231,84.0488,38543.0
2020-05-06 14:10:00,97.81,97.84,97.62,97.66,42455.0,84.0231,84.0488,83.8599,83.8942,42455.0
2020-05-06 14:20:00,97.66,97.72,97.48,97.48,43946.0,83.8942,83.9458,83.7396,83.7396,43946.0
2020-05-06 14:30:00,97.47,97.72,97.38,97.7,34505.0,83.731,83.9458,83.6537,83.9286,34505.0
2020-05-06 14:40:00,97.74,97.9,97.53,97.88,45659.0,83.9629,84.1004,83.7825,84.0832,45659.0
2020-05-06 14:50:00,97.87,97.88,97.6,97.64,35842.0,84.0746,84.0832,83.8427,83.877,35842.0
2020-05-06 15:00:00,97.64,97.76,97.55,97.75,42950.0,83.877,83.9801,83.7997,83.9715,42950.0
2020-05-06 15:10:00,97.73,97.74,97.56,97.69,48361.0,83.9544,83.9629,83.8083,83.92,48361.0
2020-05-06 15:20:00,97.68,97.7,97.44,97.49,65362.0,83.9114,83.9286,83.7052,83.7482,65362.0
2020-05-06 15:30:00,97.47,97.47,97.03,97.07,108144.0,83.731,83.731,83.353,83.3874,108144.0
2020-05-06 15:40:00,97.07,97.15,96.79,96.79,106505.0,83.3874,83.4561,83.1468,83.1468,106505.0
2020-05-06 15:50:00,96.76,97.06,96.57,96.8,269773.0,83.1211,83.3788,82.9579,83.1554,269773.0
2020-05-07 09:30:00,98.38,98.39,97.84,98.06,178648.0,84.5127,84.5213,84.0488,84.2378,178648.0
2020-05-07 09:40:00,98.06,98.29,97.99,98.17,56265.0,84.2378,84.4354,84.1777,84.3323,56265.0
2020-05-07 09:50:00,98.19,98.69,98.15,98.51,75336.0,84.3495,84.779,84.3151,84.6244,75336.0
2020-05-07 10:00:00,98.51,98.55,98.35,98.49,82138.0,84.6244,84.6588,84.487,84.6072,82138.0
2020-05-07 10:10:00,98.51,98.53,98.17,98.42,62353.0,84.6244,84.6416,84.3323,84.5471,62353.0
2020-05-07 10:20:00,98.41,98.57,98.37,98.47,68950.0,84.5385,84.6759,84.5041,84.59,68950.0
2020-05-07 10:30:00,98.48,98.56,98.4,98.47,89722.0,84.5986,84.6674,84.5299,84.59,89722.0
2020-05-07 10:40:00,98.47,98.84,98.47,98.54,167922.0,84.59,84.9079,84.59,84.6502,167922.0
2020-05-07 10:50:00,98.57,98.76,98.5,98.75,90249.0,84.6759,84.8392,84.6158,84.8306,90249.0
2020-05-07 11:00:00,98.72,98.85,98.59,98.73,71880.0,84.8048,84.9165,84.6931,84.8134,71880.0
2020-05-07 11:10:00,98.72,98.96,98.72,98.96,64461.0,84.8048,85.011,84.8048,85.011,64461.0
2020-05-07 11:20:00,98.9,99.03,98.78,98.85,59445.0,84.9594,85.0711,84.8563,84.9165,59445.0
2020-05-07 11:30:00,98.87,99.1,98.82,98.83,46033.0,84.9337,85.1312,84.8907,84.8993,46033.0
2020-05-07 11:40:00,98.83,99.38,98.82,99.28,72877.0,84.8993,85.3718,84.8907,85.2859,72877.0
2020-05-07 11:50:00,99.3,99.46,99.2,99.34,57598.0,85.303,85.4405,85.2171,85.3374,57598.0
2020-05-07 12:00:00,99.37,99.54,99.32,99.53,54230.0,85.3632,85.5092,85.3202,85.5006,54230.0
2020-05-07 12:10:00,99.54,99.58,99.38,99.48,82436.0,85.5092,85.5436,85.3718,85.4577,82436.0
2020-05-07 12:20:00,99.48,99.57,99.35,99.41,57490.0,85.4577,85.535,85.346,85.3975,57490.0
2020-05-07 12:30:00,99.43,99.6,99.39,99.56,49615.0,85.4147,85.5608,85.3804,85.5264,49615.0
2020-05-07 12:40:00,99.57,99.62,99.41,99.48,32299.0,85.535,85.5779,85.3975,85.4577,32299.0
2020-05-07 12:50:00,99.49,99.67,99.47,99.66,46056.0,85.4663,85.6209,85.4491,85.6123,46056.0
2020-05-07 13:00:00,99.64,99.69,99.58,99.68,34020.0,85.5951,85.6381,85.5436,85.6295,34020.0
2020-05-07 13:10:00,99.67,99.75,99.47,99.47,58857.0,85.6209,85.6896,85.4491,85.4491,58857.0
2020-05-07 13:20:00,99.46,99.55,99.25,99.26,49596.0,85.4405,85.5178,85.2601,85.2687,49596.0
2020-05-07 13:30:00,99.27,99.45,99.25,99.35,40542.0,85.2773,85.4319,85.2601,85.346,40542.0
2020-05-07 13:40:00,99.31,99.4,99.27,99.34,39420.0,85.3116,85.389,85.2773,85.3374,39420.0
2020-05-07 13:50:00,99.35,99.36,99.07,99.25,51371.0,85.346,85.3546,85.1055,85.2601,51371.0
2020-05-07 14:00:00,99.23,99.3,99.14,99.29,41184.0,85.2429,85.303,85.1656,85.2945,41184.0
2020-05-07 14:10:00,99.27,99.45,99.24,99.33,55354.0,85.2773,85.4319,85.2515,85.3288,55354.0
2020-05-07 14:20:00,99.33,99.34,99.13,99.27,71941.0,85.3288,85.3374,85.157,85.2773,71941.0
2020-05-07 14:30:00,99.28,99.37,99.21,99.29,59047.0,85.2859,85.3632,85.2257,85.2945,59047.0
2020-05-07 14:40:00,99.29,99.3,99.1,99.26,69395.0,85.2945,85.303,85.1312,85.2687,69395.0
2020-05-07 14:50:00,99.26,99.34,99.15,99.32,87676.0,85.2687,85.3374,85.1742,85.3202,87676.0
2020-05-07 15:00:00,99.3,99.48,99.09,99.42,63906.0,85.303,85.4577,85.1227,85.4061,63906.0
2020-05-07 15:10:00,99.43,99.44,98.93,99.07,104898.0,85.4147,85.4233,84.9852,85.1055,104898.0
2020-05-07 15:20:00,99.07,99.34,99.04,99.3,110044.0,85.1055,85.3374,85.0797,85.303,110044.0
2020-05-07 15:30:00,99.31,99.34,99.05,99.12,110614.0,85.3116,85.3374,85.0883,85.1484,110614.0
2020-05-07 15:40:00,99.13,99.25,98.87,99.0,129503.0,85.157,85.2601,84.9337,85.0453,129503.0
2020-05-07 15:50:00,98.89,99.21,98.81,98.98,211983.0,84.9508,85.2257,84.8821,85.0282,211983.0
2020-05-08 09:30:00,100.42,100.65,98.58,98.99,340316.0,86.2652,86.4628,84.6845,85.0367,340316.0
2020-05-08 09:40:00,99.07,99.46,99.02,99.26,73255.0,85.1055,85.4405,85.0625,85.2687,73255.0
2020-05-08 09:50:00,99.23,99.34,99.05,99.17,65661.0,85.2429,85.3374,85.0883,85.1914,65661.0
2020-05-08 10:00:00,99.16,99.28,99.03,99.05,75206.0,85.1828,85.2859,85.0711,85.0883,75206.0
2020-05-08 10:10:00,99.07,99.08,98.54,98.9,101448.0,85.1055,85.1141,84.6502,84.9594,101448.0
2020-05-08 10:20:00,98.89,99.05,98.81,98.99,73014.0,84.9508,85.0883,84.8821,85.0367,73014.0
2020-05-08 10:30:00,98.99,99.16,98.96,99.15,83895.0,85.0367,85.1828,85.011,85.1742,83895.0
2020-05-08 10:40:00,99.15,99.16,98.61,98.72,102167.0,85.1742,85.1828,84.7103,84.8048,102167.0
2020-05-08 10:50:00,98.72,98.9,98.61,98.82,47931.0,84.8048,84.9594,84.7103,84.8907,47931.0
2020-05-08 11:00:00,98.81,99.02,98.62,99.0,58973.0,84.8821,85.0625,84.7189,85.0453,58973.0
2020-05-08 11:10:00,99.0,99.28,98.95,99.2,59227.0,85.0453,85.2859,85.0024,85.2171,59227.0
2020-05-08 11:20:00,99.2,99.45,99.19,99.44,71200.0,85.2171,85.4319,85.2086,85.4233,71200.0
2020-05-08 11:30:00,99.43,99.59,99.38,99.47,61718.0,85.4147,85.5522,85.3718,85.4491,61718.0
2020-05-08 11:40:00,99.47,99.52,99.0,99.01,96638.0,85.4491,85.492,85.0453,85.0539,96638.0
2020-05-08 11:50:00,99.01,99.07,98.85,98.86,56732.0,85.0539,85.1055,84.9165,84.9251,56732.0
2020-05-08 12:00:00,98.83,99.17,98.82,99.06,54963.0,84.8993,85.1914,84.8907,85.0969,54963.0
2020-05-08 12:10:00,99.03,99.05,98.93,99.0,26933.0,85.0711,85.0883,84.9852,85.0453,26933.0
2020-05-08 12:20:00,99.0,99.27,98.95,99.24,60935.0,85.0453,85.2773,85.0024,85.2515,60935.0
2020-05-08 12:30:00,99.23,99.3,99.03,99.22,66769.0,85.2429,85.303,85.0711,85.2343,66769.0
2020-05-08 12:40:00,99.22,99.22,98.99,99.06,51042.0,85.2343,85.2343,85.0367,85.0969,51042.0
2020-05-08 12:50:00,99.06,99.17,98.96,99.02,72991.0,85.0969,85.1914,85.011,85.0625,72991.0
2020-05-08 13:00:00,99.01,99.02,98.8,98.97,39089.0,85.0539,85.0625,84.8735,85.0196,39089.0
2020-05-08 13:10:00,98.97,99.02,98.9,98.98,52483.0,85.0196,85.0625,84.9594,85.0282,52483.0
2020-05-08 13:20:00,98.97,98.99,98.87,98.95,69995.0,85.0196,85.0367,84.9337,85.0024,69995.0
2020-05-08 13:30:00,98.95,99.08,98.87,98.89,59437.0,85.0024,85.1141,84.9337,84.9508,59437.0
2020-05-08 13:40:00,98.88,98.89,98.64,98.67,45807.0,84.9423,84.9508,84.7361,84.7619,45807.0
2020-05-08 13:50:00,98.68,98.82,98.67,98.81,38030.0,84.7704,84.8907,84.7619,84.8821,38030.0
2020-05-08 14:00:00,98.78,98.82,98.67,98.69,73171.0,84.8563,84.8907,84.7619,84.779,73171.0
2020-05-08 14:10:00,98.67,98.74,98.52,98.62,92803.0,84.7619,84.822,84.633,84.7189,92803.0
2020-05-08 14:20:00,98.62,98.73,98.59,98.64,67678.0,84.7189,84.8134,84.6931,84.7361,67678.0
2020-05-08 14:30:00,98.64,98.67,98.16,98.22,57955.0,84.7361,84.7619,84.3237,84.3753,57955.0
2020-05-08 14:40:00,98.22,98.34,98.13,98.33,91476.0,84.3753,84.4784,84.298,84.4698,91476.0
2020-05-08 14:50:00,98.35,98.41,98.22,98.36,37098.0,84.487,84.5385,84.3753,84.4955,37098.0
2020-05-08 15:00:00,98.38,98.74,98.36,98.63,86637.0,84.5127,84.822,84.4955,84.7275,86637.0
2020-05-08 15:10:00,98.62,98.69,98.46,98.68,78046.0,84.7189,84.779,84.5815,84.7704,78046.0
2020-05-08 15:20:00,98.68,98.96,98.66,98.88,90709.0,84.7704,85.011,84.7533,84.9423,90709.0
2020-05-08 15:30:00,98.88,98.96,98.8,98.88,93690.0,84.9423,85.011,84.8735,84.9423,93690.0
2020-05-08 15:40:00,98.89,99.04,98.83,98.99,128334.0,84.9508,85.0797,84.8993,85.0367,128334.0
2020-05-08 15:50:00,98.98,99.28,98.87,99.03,239881.0,85.0282,85.2859,84.9337,85.0711,239881.0
2020-05-11 09:30:00,97.84,98.24,97.79,98.11,190488.0,84.0488,84.3925,84.0059,84.2808,190488.0
2020-05-11 09:40:00,98.08,98.17,97.61,97.65,78268.0,84.255,84.3323,83.8513,83.8856,78268.0
2020-05-11 09:50:00,97.6,97.61,97.02,97.19,75377.0,83.8427,83.8513,83.3444,83.4905,75377.0
2020-05-11 10:00:00,97.21,97.49,97.15,97.28,59505.0,83.5076,83.7482,83.4561,83.5678,59505.0
2020-05-11 10:10:00,97.26,97.35,97.09,97.19,56799.0,83.5506,83.6279,83.4046,83.4905,56799.0
2020-05-11 10:20:00,97.17,97.28,96.98,97.0,47643.0,83.4733,83.5678,83.3101,83.3272,47643.0
2020-05-11 10:30:00,97.01,97.27,96.96,97.16,58692.0,83.3358,83.5592,83.2929,83.4647,58692.0
2020-05-11 10:40:00,97.13,97.78,97.12,97.76,50767.0,83.4389,83.9973,83.4303,83.9801,50767.0
2020-05-11 10:50:00,97.75,97.82,97.58,97.82,95425.0,83.9715,84.0317,83.8255,84.0317,95425.0
2020-05-11 11:00:00,97.8,97.96,97.78,97.78,36761.0,84.0145,84.1519,83.9973,83.9973,36761.0
2020-05-11 11:10:00,97.76,97.82,97.53,97.64,56442.0,83.9801,84.0317,83.7825,83.877,56442.0
2020-05-11 11:20:00,97.62,97.62,97.29,97.52,84660.0,83.8599,83.8599,83.5764,83.774,84660.0
2020-05-11 11:30:00,97.49,97.55,97.3,97.32,48181.0,83.7482,83.7997,83.585,83.6021,48181.0
2020-05-11 11:40:00,97.32,97.6,97.19,97.48,41976.0,83.6021,83.8427,83.4905,83.7396,41976.0
2020-05-11 11:50:00,97.47,97.51,97.35,97.4,42624.0,83.731,83.7654,83.6279,83.6709,42624.0
2020-05-11 12:00:00,97.38,97.52,97.25,97.52,55032.0,83.6537,83.774,83.542,83.774,55032.0
2020-05-11 12:10:00,97.52,97.57,97.48,97.51,63026.0,83.774,83.8169,83.7396,83.7654,63026.0
2020-05-11 12:20:00,97.51,97.88,97.5,97.86,55220.0,83.7654,84.0832,83.7568,84.066,55220.0
2020-05-11 12:30:00,97.85,98.23,97.8,98.15,43685.0,84.0574,84.3839,84.0145,84.3151,43685.0
2020-05-11 12:40:00,98.15,98.49,98.15,98.44,38852.0,84.3151,84.6072,84.3151,84.5643,38852.0
2020-05-11 12:50:00,98.46,98.6,98.42,98.56,40658.0,84.5815,84.7017,84.5471,84.6674,40658.0
2020-05-11 13:00:00,98.56,98.86,98.53,98.84,30408.0,84.6674,84.9251,84.6416,84.9079,30408.0
2020-05-11 13:10:00,98.81,98.89,98.7,98.77,54703.0,84.8821,84.9508,84.7876,84.8478,54703.0
2020-05-11 13:20:00,98.79,98.83,98.71,98.77,56320.0,84.8649,84.8993,84.7962,84.8478,56320.0
2020-05-11 13:30:00,98.77,99.11,98.76,99.07,55093.0,84.8478,85.1398,84.8392,85.1055,55093.0
2020-05-11 13:40:00,99.05,99.06,98.88,98.98,30203.0,85.0883,85.0969,84.9423,85.0282,30203.0
2020-05-11 13:50:00,98.98,99.02,98.8,98.84,30909.0,85.0282,85.0625,84.8735,84.9079,30909.0
2020-05-11 14:00:00,98.83,98.9,98.62,98.76,25069.0,84.8993,84.9594,84.7189,84.8392,25069.0
2020-05-11 14:10:00,98.75,98.83,98.64,98.78,30049.0,84.8306,84.8993,84.7361,84.8563,30049.0
2020-05-11 14:20:00,98.78,98.89,98.66,98.72,70283.0,84.8563,84.9508,84.7533,84.8048,70283.0
2020-05-11 14:30:00,98.72,98.89,98.7,98.88,37927.0,84.8048,84.9508,84.7876,84.9423,37927.0
2020-05-11 14:40:00,98.9,98.99,98.83,98.92,53815.0,84.9594,85.0367,84.8993,84.9766,53815.0
2020-05-11 14:50:00,98.94,99.09,98.91,99.04,38902.0,84.9938,85.1227,84.968,85.0797,38902.0
2020-05-11 15:00:00,99.05,99.31,99.05,99.17,50376.0,85.0883,85.3116,85.0883,85.1914,50376.0
2020-05-11 15:10:00,99.17,99.2,99.0,99.12,63892.0,85.1914,85.2171,85.0453,85.1484,63892.0
2020-05-11 15:20:00,99.11,99.15,98.97,99.07,46034.0,85.1398,85.1742,85.0196,85.1055,46034.0
2020-05-11 15:30:00,99.05,99.13,98.87,99.05,66914.0,85.0883,85.157,84.9337,85.0883,66914.0
2020-05-11 15:40:00,99.07,99.21,98.93,98.94,103881.0,85.1055,85.2257,84.9852,84.9938,103881.0
2020-05-11 15:50:00,98.85,99.05,98.58,98.72,202667.0,84.9165,85.0883,84.6845,84.8048,202667.0
2020-05-12 09:30:00,99.1,99.26,98.69,98.69,108191.0,85.1312,85.2687,84.779,84.779,108191.0
2020-05-12 09:40:00,98.71,98.92,98.38,98.47,47674.0,84.7962,84.9766,84.5127,84.59,47674.0
2020-05-12 09:50:00,98.47,98.52,97.93,97.98,74181.0,84.59,84.633,84.1262,84.1691,74181.0
2020-05-12 10:00:00,97.94,98.0,97.76,97.85,58360.0,84.1347,84.1863,83.9801,84.0574,58360.0
2020-05-12 10:10:00,97.85,97.93,97.52,97.71,140096.0,84.0574,84.1262,83.774,83.9372,140096.0
2020-05-12 10:20:00,97.72,97.72,97.35,97.44,72258.0,83.9458,83.9458,83.6279,83.7052,72258.0
2020-05-12 10:30:00,97.42,97.59,97.3,97.44,91751.0,83.688,83.8341,83.585,83.7052,91751.0
2020-05-12 10:40:00,97.48,97.58,97.27,97.33,83599.0,83.7396,83.8255,83.5592,83.6107,83599.0
2020-05-12 10:50:00,97.32,97.77,97.27,97.6,73219.0,83.6021,83.9887,83.5592,83.8427,73219.0
2020-05-12 11:00:00,97.61,97.69,97.4,97.6,97328.0,83.8513,83.92,83.6709,83.8427,97328.0
2020-05-12 11:10:00,97.61,97.64,97.24,97.31,103842.0,83.8513,83.877,83.5334,83.5936,103842.0
2020-05-12 11:20:00,97.33,97.66,97.26,97.58,70446.0,83.6107,83.8942,83.5506,83.8255,70446.0
2020-05-12 11:30:00,97.58,97.66,97.38,97.43,49110.0,83.8255,83.8942,83.6537,83.6966,49110.0
2020-05-12 11:40:00,97.42,97.43,97.21,97.23,30230.0,83.688,83.6966,83.5076,83.5248,30230.0
2020-05-12 11:50:00,97.23,97.32,97.19,97.3,45672.0,83.5248,83.6021,83.4905,83.585,45672.0
2020-05-12 12:00:00,97.29,97.4,97.21,97.27,64565.0,83.5764,83.6709,83.5076,83.5592,64565.0
2020-05-12 12:10:00,97.28,97.29,97.08,97.23,46827.0,83.5678,83.5764,83.396,83.5248,46827.0
2020-05-12 12:20:00,97.23,97.31,97.08,97.28,50838.0,83.5248,83.5936,83.396,83.5678,50838.0
2020-05-12 12:30:00,97.27,97.32,97.13,97.28,54365.0,83.5592,83.6021,83.4389,83.5678,54365.0
2020-05-12 12:40:00,97.26,97.3,97.15,97.19,23601.0,83.5506,83.585,83.4561,83.4905,23601.0
2020-05-12 12:50:00,97.19,97.19,97.03,97.07,30587.0,83.4905,83.4905,83.353,83.3874,30587.0
2020-05-12 13:00:00,97.07,97.13,96.98,97.11,51443.0,83.3874,83.4389,83.3101,83.4217,51443.0
2020-05-12 13:10:00,97.08,97.08,96.7,96.72,42452.0,83.396,83.396,83.0695,83.0867,42452.0
2020-05-12 13:20:00,96.71,96.75,96.56,96.62,43345.0,83.0781,83.1125,82.9493,83.0008,43345.0
2020-05-12 13:30:00,96.59,96.9,96.56,96.9,52247.0,82.975,83.2413,82.9493,83.2413,52247.0
2020-05-12 13:40:00,96.88,96.9,96.77,96.84,35309.0,83.2242,83.2413,83.1297,83.1898,35309.0
2020-05-12 13:50:00,96.83,96.88,96.72,96.85,46811.0,83.1812,83.2242,83.0867,83.1984,46811.0
2020-05-12 14:00:00,96.87,96.98,96.78,96.78,36467.0,83.2156,83.3101,83.1383,83.1383,36467.0
2020-05-12 14:10:00,96.79,96.79,96.45,96.53,76453.0,83.1468,83.1468,82.8548,82.9235,76453.0
2020-05-12 14:20:00,96.54,96.68,96.46,96.47,49430.0,82.9321,83.0524,82.8634,82.872,49430.0
2020-05-12 14:30:00,96.47,96.89,96.38,96.79,44072.0,82.872,83.2328,82.7946,83.1468,44072.0
2020-05-12 14:40:00,96.79,96.81,96.53,96.61,62845.0,83.1468,83.164,82.9235,82.9922,62845.0
2020-05-12 14:50:00,96.61,96.87,96.61,96.81,53098.0,82.9922,83.2156,82.9922,83.164,53098.0
2020-05-12 15:00:00,96.8,96.82,96.61,96.69,52291.0,83.1554,83.1726,82.9922,83.0609,52291.0
2020-05-12 15:10:00,96.68,96.68,96.41,96.45,58695.0,83.0524,83.0524,82.8204,82.8548,58695.0
2020-05-12 15:20:00,96.44,96.47,96.21,96.22,77432.0,82.8462,82.872,82.6486,82.6572,77432.0
2020-05-12 15:30:00,96.21,96.3,95.82,95.95,131523.0,82.6486,82.7259,82.3136,82.4253,131523.0
2020-05-12 15:40:00,95.94,95.94,95.53,95.57,165098.0,82.4167,82.4167,82.0645,82.0988,165098.0
2020-05-12 15:50:00,95.5,95.7,95.17,95.17,433529.0,82.0387,82.2105,81.7552,81.7552,433529.0
2020-05-13 09:30:00,95.0,95.43,93.85,94.66,242101.0,81.6092,81.9785,80.6213,81.3171,242101.0
2020-05-13 09:40:00,94.69,94.84,94.06,94.82,89331.0,81.3429,81.4717,80.8017,81.4545,89331.0
2020-05-13 09:50:00,94.81,94.93,94.46,94.85,66641.0,81.4459,81.549,81.1453,81.4803,66641.0
2020-05-13 10:00:00,94.87,94.95,94.48,94.5,101856.0,81.4975,81.5662,81.1625,81.1796,101856.0
2020-05-13 10:10:00,94.5,94.55,94.0,94.13,98437.0,81.1796,81.2226,80.7501,80.8618,98437.0
2020-05-13 10:20:00,94.13,94.61,94.06,94.38,125590.0,80.8618,81.2741,80.8017,81.0766,125590.0
2020-05-13 10:30:00,94.39,94.86,94.35,94.81,128611.0,81.0851,81.4889,81.0508,81.4459,128611.0
2020-05-13 10:40:00,94.79,94.88,94.63,94.83,120822.0,81.4288,81.5061,81.2913,81.4631,120822.0
2020-05-13 10:50:00,94.82,94.86,94.37,94.41,85432.0,81.4545,81.4889,81.068,81.1023,85432.0
2020-05-13 11:00:00,94.44,94.52,94.17,94.33,112124.0,81.1281,81.1968,80.8962,81.0336,112124.0
2020-05-13 11:10:00,94.32,94.64,94.12,94.14,108872.0,81.025,81.2999,80.8532,80.8704,108872.0
2020-05-13 11:20:00,94.12,94.24,94.01,94.2,71764.0,80.8532,80.9563,80.7587,80.9219,71764.0
2020-05-13 11:30:00,94.21,94.37,93.93,94.03,59631.0,80.9305,81.068,80.69,80.7759,59631.0
2020-05-13 11:40:00,94.02,94.05,93.64,93.73,55951.0,80.7673,80.7931,80.4409,80.5182,55951.0
2020-05-13 11:50:00,93.77,93.87,93.32,93.56,99421.0,80.5525,80.6384,80.166,80.3721,99421.0
2020-05-13 12:00:00,93.59,93.7,93.35,93.46,78536.0,80.3979,80.4924,80.1917,80.2862,78536.0
2020-05-13 12:10:00,93.45,93.54,93.3,93.37,72642.0,80.2776,80.355,80.1488,80.2089,72642.0
2020-05-13 12:20:00,93.35,93.77,93.35,93.77,74515.0,80.1917,80.5525,80.1917,80.5525,74515.0
2020-05-13 12:30:00,93.75,93.87,93.49,93.6,75204.0,80.5354,80.6384,80.312,80.4065,75204.0
2020-05-13 12:40:00,93.59,93.79,93.47,93.75,136830.0,80.3979,80.5697,80.2948,80.5354,136830.0
2020-05-13 12:50:00,93.76,93.78,93.51,93.69,123521.0,80.5439,80.5611,80.3292,80.4838,123521.0
2020-05-13 13:00:00,93.7,93.74,93.33,93.41,158517.0,80.4924,80.5268,80.1746,80.2433,158517.0
2020-05-13 13:10:00,93.42,94.07,93.42,94.02,139102.0,80.2519,80.8103,80.2519,80.7673,139102.0
2020-05-13 13:20:00,93.99,94.01,93.71,93.9,106974.0,80.7415,80.7587,80.501,80.6642,106974.0
2020-05-13 13:30:00,93.92,93.96,93.62,93.94,107624.0,80.6814,80.7158,80.4237,80.6986,107624.0
2020-05-13 13:40:00,93.94,94.16,93.94,94.08,89255.0,80.6986,80.8876,80.6986,80.8188,89255.0
2020-05-13 13:50:00,94.07,94.09,93.77,93.85,112959.0,80.8103,80.8274,80.5525,80.6213,112959.0
2020-05-13 14:00:00,93.85,93.9,93.59,93.83,102897.0,80.6213,80.6642,80.3979,80.6041,102897.0
2020-05-13 14:10:00,93.85,94.09,93.76,93.91,131819.0,80.6213,80.8274,80.5439,80.6728,131819.0
2020-05-13 14:20:00,93.89,93.96,93.67,93.67,115032.0,80.6556,80.7158,80.4666,80.4666,115032.0
2020-05-13 14:30:00,93.66,94.03,93.66,93.83,74268.0,80.458,80.7759,80.458,80.6041,74268.0
2020-05-13 14:40:00,93.83,93.85,93.51,93.52,79164.0,80.6041,80.6213,80.3292,80.3378,79164.0
2020-05-13 14:50:00,93.51,93.52,93.08,93.12,82757.0,80.3292,80.3378,79.9598,79.9942,82757.0
2020-05-13 15:00:00,93.14,93.79,93.14,93.41,80600.0,80.0113,80.5697,80.0113,80.2433,80600.0
2020-05-13 15:10:00,93.44,93.57,93.34,93.45,74628.0,80.2691,80.3807,80.1831,80.2776,74628.0
2020-05-13 15:20:00,93.49,93.53,92.98,93.26,115640.0,80.312,80.3464,79.8739,80.1144,115640.0
2020-05-13 15:30:00,93.25,93.64,93.13,93.41,137324.0,80.1058,80.4409,80.0027,80.2433,137324.0
2020-05-13 15:40:00,93.41,93.65,93.15,93.39,271382.0,80.2433,80.4495,80.0199,80.2261,271382.0
2020-05-13 15:50:00,93.4,93.59,93.26,93.29,984829.0,80.2347,80.3979,80.1144,80.1402,984829.0
2020-05-14 09:30:00,91.79,92.2,90.33,90.38,373115.0,78.8516,79.2038,77.5974,77.6404,373115.0
2020-05-14 09:40:00,90.38,91.45,90.33,91.28,152571.0,77.6404,78.5596,77.5974,78.4135,152571.0
2020-05-14 09:50:00,91.24,91.31,90.52,90.6,147999.0,78.3792,78.4393,77.7606,77.8294,147999.0
2020-05-14 10:00:00,90.58,90.63,90.14,90.24,168445.0,77.8122,77.8551,77.4342,77.5201,168445.0
2020-05-14 10:10:00,90.23,90.34,89.85,89.86,249855.0,77.5115,77.606,77.1851,77.1937,249855.0
2020-05-14 10:20:00,89.86,90.13,89.65,89.87,260600.0,77.1937,77.4256,77.0133,77.2023,260600.0
2020-05-14 10:30:00,89.85,90.46,89.72,90.4,208432.0,77.1851,77.7091,77.0734,77.6576,208432.0
2020-05-14 10:40:00,90.4,91.15,90.34,91.07,105037.0,77.6576,78.3018,77.606,78.2331,105037.0
2020-05-14 10:50:00,91.06,91.45,91.03,91.24,92615.0,78.2245,78.5596,78.1988,78.3792,92615.0
2020-05-14 11:00:00,91.23,91.54,90.69,90.7,355247.0,78.3706,78.6369,77.9067,77.9153,355247.0
2020-05-14 11:10:00,90.72,91.28,90.36,91.16,289238.0,77.9325,78.4135,77.6232,78.3104,289238.0
2020-05-14 11:20:00,91.19,91.4,91.03,91.27,120778.0,78.3362,78.5166,78.1988,78.4049,120778.0
2020-05-14 11:30:00,91.28,91.84,91.24,91.38,157114.0,78.4135,78.8946,78.3792,78.4994,157114.0
2020-05-14 11:40:00,91.36,91.53,91.27,91.48,62618.0,78.4822,78.6283,78.4049,78.5853,62618.0
2020-05-14 11:50:00,91.47,91.94,91.43,91.57,104238.0,78.5767,78.9805,78.5424,78.6626,104238.0
2020-05-14 12:00:00,91.58,91.91,91.56,91.83,79224.0,78.6712,78.9547,78.6541,78.886,79224.0
2020-05-14 12:10:00,91.8,92.11,91.8,91.96,57876.0,78.8602,79.1265,78.8602,78.9977,57876.0
2020-05-14 12:20:00,91.97,92.43,91.96,92.11,63412.0,79.0063,79.4014,78.9977,79.1265,63412.0
2020-05-14 12:30:00,92.12,92.45,92.12,92.32,37219.0,79.1351,79.4186,79.1351,79.3069,37219.0
2020-05-14 12:40:00,92.28,92.38,92.14,92.31,41119.0,79.2726,79.3585,79.1523,79.2983,41119.0
2020-05-14 12:50:00,92.32,92.84,92.24,92.79,52173.0,79.3069,79.7536,79.2382,79.7107,52173.0
2020-05-14 13:00:00,92.77,92.79,92.54,92.7,40467.0,79.6935,79.7107,79.4959,79.6334,40467.0
2020-05-14 13:10:00,92.68,92.85,92.6,92.84,81059.0,79.6162,79.7622,79.5475,79.7536,81059.0
2020-05-14 13:20:00,92.81,93.15,92.77,93.09,73555.0,79.7279,80.0199,79.6935,79.9684,73555.0
2020-05-14 13:30:00,93.09,93.25,93.01,93.07,53619.0,79.9684,80.1058,79.8997,79.9512,53619.0
2020-05-14 13:40:00,93.09,93.15,92.93,93.08,56096.0,79.9684,80.0199,79.8309,79.9598,56096.0
2020-05-14 13:50:00,93.08,93.11,92.74,92.76,45859.0,79.9598,79.9856,79.6677,79.6849,45859.0
2020-05-14 14:00:00,92.76,92.78,92.57,92.68,41821.0,79.6849,79.7021,79.5217,79.6162,41821.0
2020-05-14 14:10:00,92.68,92.8,92.63,92.75,37545.0,79.6162,79.7193,79.5732,79.6763,37545.0
2020-05-14 14:20:00,92.77,93.0,92.73,92.87,55553.0,79.6935,79.8911,79.6591,79.7794,55553.0
2020-05-14 14:30:00,92.89,92.93,92.46,92.5,41874.0,79.7966,79.8309,79.4272,79.4616,41874.0
2020-05-14 14:40:00,92.51,92.62,92.24,92.33,67050.0,79.4701,79.5646,79.2382,79.3155,67050.0
2020-05-14 14:50:00,92.34,92.71,92.26,92.67,44139.0,79.3241,79.642,79.2554,79.6076,44139.0
2020-05-14 15:00:00,92.65,93.02,92.53,92.97,140350.0,79.5904,79.9083,79.4873,79.8653,140350.0
2020-05-14 15:10:00,92.94,93.06,92.79,92.97,53309.0,79.8395,79.9426,79.7107,79.8653,53309.0
2020-05-14 15:20:00,92.95,93.5,92.92,93.45,115699.0,79.8481,80.3206,79.8223,80.2776,115699.0
2020-05-14 15:30:00,93.46,93.61,93.19,93.36,128475.0,80.2862,80.4151,80.0543,80.2003,128475.0
2020-05-14 15:40:00,93.35,93.77,93.2,93.71,151512.0,80.1917,80.5525,80.0629,80.501,151512.0
2020-05-14 15:50:00,93.72,93.88,93.49,93.81,346416.0,80.5096,80.647,80.312,80.5869,346416.0
2020-05-15 09:30:00,92.98,93.26,92.81,93.02,508344.0,79.8739,80.1144,79.7279,79.9083,508344.0
2020-05-15 09:40:00,93.05,93.74,93.05,93.73,128639.0,79.934,80.5268,79.934,80.5182,128639.0
2020-05-15 09:50:00,93.75,94.14,93.69,94.0,157786.0,80.5354,80.8704,80.4838,80.7501,157786.0
2020-05-15 10:00:00,94.0,94.23,93.59,93.77,138675.0,80.7501,80.9477,80.3979,80.5525,138675.0
2020-05-15 10:10:00,93.75,93.96,93.67,93.67,128942.0,80.5354,80.7158,80.4666,80.4666,128942.0
2020-05-15 10:20:00,93.69,93.85,93.47,93.76,131002.0,80.4838,80.6213,80.2948,80.5439,131002.0
2020-05-15 10:30:00,93.77,93.78,93.31,93.6,105972.0,80.5525,80.5611,80.1574,80.4065,105972.0
2020-05-15 10:40:00,93.55,93.6,93.38,93.39,164038.0,80.3635,80.4065,80.2175,80.2261,164038.0
2020-05-15 10:50:00,93.4,93.4,92.87,92.88,71749.0,80.2347,80.2347,79.7794,79.788,71749.0
2020-05-15 11:00:00,92.86,92.88,92.5,92.51,112503.0,79.7708,79.788,79.4616,79.4701,112503.0
2020-05-15 11:10:00,92.5,92.61,92.33,92.43,56508.0,79.4616,79.556,79.3155,79.4014,56508.0
2020-05-15 11:20:00,92.43,92.53,92.34,92.42,70910.0,79.4014,79.4873,79.3241,79.3928,70910.0
2020-05-15 11:30:00,92.43,92.55,92.32,92.44,96934.0,79.4014,79.5045,79.3069,79.41,96934.0
2020-05-15 11:40:00,92.47,92.7,92.34,92.5,99098.0,79.4358,79.6334,79.3241,79.4616,99098.0
2020-05-15 11:50:00,92.48,92.79,92.45,92.78,62738.0,79.4444,79.7107,79.4186,79.7021,62738.0
2020-05-15 12:00:00,92.76,93.06,92.73,93.04,98669.0,79.6849,79.9426,79.6591,79.9254,98669.0
2020-05-15 12:10:00,93.04,93.06,92.76,92.81,58151.0,79.9254,79.9426,79.6849,79.7279,58151.0
2020-05-15 12:20:00,92.82,92.97,92.81,92.87,68337.0,79.7364,79.8653,79.7279,79.7794,68337.0
2020-05-15 12:30:00,92.87,92.87,92.7,92.75,50368.0,79.7794,79.7794,79.6334,79.6763,50368.0
2020-05-15 12:40:00,92.75,92.81,92.44,92.54,138863.0,79.6763,79.7279,79.41,79.4959,138863.0
2020-05-15 12:50:00,92.52,92.59,92.47,92.58,66176.0,79.4787,79.5389,79.4358,79.5303,66176.0
2020-05-15 13:00:00,92.58,92.79,92.52,92.59,101204.0,79.5303,79.7107,79.4787,79.5389,101204.0
2020-05-15 13:10:00,92.59,92.75,92.52,92.53,96091.0,79.5389,79.6763,79.4787,79.4873,96091.0
2020-05-15 13:20:00,92.53,92.73,92.48,92.64,75959.0,79.4873,79.6591,79.4444,79.5818,75959.0
2020-05-15 13:30:00,92.59,92.78,92.51,92.61,91408.0,79.5389,79.7021,79.4701,79.556,91408.0
2020-05-15 13:40:00,92.6,92.66,92.4,92.42,75570.0,79.5475,79.599,79.3756,79.3928,75570.0
2020-05-15 13:50:00,92.41,92.71,92.38,92.7,60793.0,79.3842,79.642,79.3585,79.6334,60793.0
2020-05-15 14:00:00,92.69,92.99,92.69,92.87,57836.0,79.6248,79.8825,79.6248,79.7794,57836.0
2020-05-15 14:10:00,92.89,93.14,92.87,92.95,88841.0,79.7966,80.0113,79.7794,79.8481,88841.0
2020-05-15 14:20:00,92.95,93.21,92.94,93.13,70207.0,79.8481,80.0715,79.8395,80.0027,70207.0
2020-05-15 14:30:00,93.15,93.18,92.64,92.79,246021.0,80.0199,80.0457,79.5818,79.7107,246021.0
2020-05-15 14:40:00,92.81,92.85,92.52,92.56,176911.0,79.7279,79.7622,79.4787,79.5131,176911.0
2020-05-15 14:50:00,92.57,92.85,92.57,92.75,95518.0,79.5217,79.7622,79.5217,79.6763,95518.0
2020-05-15 15:00:00,92.77,93.03,92.69,92.94,107004.0,79.6935,79.9168,79.6248,79.8395,107004.0
2020-05-15 15:10:00,92.94,92.94,92.62,92.68,200125.0,79.8395,79.8395,79.5646,79.6162,200125.0
2020-05-15 15:20:00,92.68,92.81,92.0,92.66,250936.0,79.6162,79.7279,79.032,79.599,250936.0
2020-05-15 15:30:00,92.65,92.74,92.49,92.68,254839.0,79.5904,79.6677,79.453,79.6162,254839.0
2020-05-15 15:40:00,92.69,93.85,92.65,93.69,184011.0,79.6248,80.6213,79.5904,80.4838,184011.0
2020-05-15 15:50:00,93.69,94.0,93.53,93.86,464602.0,80.4838,80.7501,80.3464,80.6299,464602.0
2020-05-18 09:30:00,96.82,99.45,96.55,99.45,531731.0,83.1726,85.4319,82.9407,85.4319,531731.0
2020-05-18 09:40:00,99.46,100.15,99.19,99.42,305941.0,85.4405,86.0332,85.2086,85.4061,305941.0
2020-05-18 09:50:00,99.43,99.72,99.35,99.52,168022.0,85.4147,85.6638,85.346,85.492,168022.0
2020-05-18 10:00:00,99.53,99.62,99.27,99.61,113714.0,85.5006,85.5779,85.2773,85.5694,113714.0
2020-05-18 10:10:00,99.61,100.03,99.59,99.87,177871.0,85.5694,85.9302,85.5522,85.7927,177871.0
2020-05-18 10:20:00,99.87,99.98,99.75,99.9,100081.0,85.7927,85.8872,85.6896,85.8185,100081.0
2020-05-18 10:30:00,99.91,99.96,99.45,99.54,107022.0,85.8271,85.87,85.4319,85.5092,107022.0
2020-05-18 10:40:00,99.54,99.75,99.48,99.74,86134.0,85.5092,85.6896,85.4577,85.681,86134.0
2020-05-18 10:50:00,99.75,99.88,99.64,99.7,96473.0,85.6896,85.8013,85.5951,85.6467,96473.0
2020-05-18 11:00:00,99.71,99.84,99.59,99.64,127088.0,85.6553,85.7669,85.5522,85.5951,127088.0
2020-05-18 11:10:00,99.63,99.84,99.37,99.83,84003.0,85.5865,85.7669,85.3632,85.7583,84003.0
2020-05-18 11:20:00,99.84,100.03,99.53,99.63,146108.0,85.7669,85.9302,85.5006,85.5865,146108.0
2020-05-18 11:30:00,99.65,99.66,99.29,99.35,93016.0,85.6037,85.6123,85.2945,85.346,93016.0
2020-05-18 11:40:00,99.35,99.65,99.35,99.45,66713.0,85.346,85.6037,85.346,85.4319,66713.0
2020-05-18 11:50:00,99.46,99.52,99.3,99.42,91821.0,85.4405,85.492,85.303,85.4061,91821.0
2020-05-18 12:00:00,99.44,99.53,99.18,99.43,65646.0,85.4233,85.5006,85.2,85.4147,65646.0
2020-05-18 12:10:00,99.39,99.41,99.19,99.23,71301.0,85.3804,85.3975,85.2086,85.2429,71301.0
2020-05-18 12:20:00,99.23,99.35,99.19,99.3,77743.0,85.2429,85.346,85.2086,85.303,77743.0
2020-05-18 12:30:00,99.31,99.32,99.08,99.16,66827.0,85.3116,85.3202,85.1141,85.1828,66827.0
2020-05-18 12:40:00,99.17,99.21,99.06,99.07,80024.0,85.1914,85.2257,85.0969,85.1055,80024.0
2020-05-18 12:50:00,99.08,99.14,98.98,99.04,85861.0,85.1141,85.1656,85.0282,85.0797,85861.0
2020-05-18 13:00:00,99.03,99.32,99.02,99.29,122141.0,85.0711,85.3202,85.0625,85.2945,122141.0
2020-05-18 13:10:00,99.28,99.43,99.28,99.36,60970.0,85.2859,85.4147,85.2859,85.3546,60970.0
2020-05-18 13:20:00,99.34,99.47,99.33,99.45,51475.0,85.3374,85.4491,85.3288,85.4319,51475.0
2020-05-18 13:30:00,99.45,99.54,99.38,99.4,49601.0,85.4319,85.5092,85.3718,85.389,49601.0
2020-05-18 13:40:00,99.4,99.48,99.26,99.41,43019.0,85.389,85.4577,85.2687,85.3975,43019.0
2020-05-18 13:50:00,99.4,99.47,99.31,99.39,41500.0,85.389,85.4491,85.3116,85.3804,41500.0
2020-05-18 14:00:00,99.4,99.61,99.39,99.53,49760.0,85.389,85.5694,85.3804,85.5006,49760.0
2020-05-18 14:10:00,99.53,99.59,99.46,99.53,73708.0,85.5006,85.5522,85.4405,85.5006,73708.0
2020-05-18 14:20:00,99.53,99.78,99.46,99.71,69704.0,85.5006,85.7154,85.4405,85.6553,69704.0
2020-05-18 14:30:00,99.72,99.8,99.68,99.7,63431.0,85.6638,85.7326,85.6295,85.6467,63431.0
2020-05-18 14:40:00,99.7,99.81,99.61,99.67,75699.0,85.6467,85.7412,85.5694,85.6209,75699.0
2020-05-18 14:50:00,99.66,99.71,99.53,99.56,62155.0,85.6123,85.6553,85.5006,85.5264,62155.0
2020-05-18 15:00:00,99.56,99.83,99.56,99.8,75050.0,85.5264,85.7583,85.5264,85.7326,75050.0
2020-05-18 15:10:00,99.8,99.8,99.56,99.73,106226.0,85.7326,85.7326,85.5264,85.6724,106226.0
2020-05-18 15:20:00,99.73,99.85,99.59,99.79,122159.0,85.6724,85.7755,85.5522,85.724,122159.0
2020-05-18 15:30:00,99.8,99.92,99.74,99.9,166236.0,85.7326,85.8357,85.681,85.8185,166236.0
2020-05-18 15:40:00,99.9,99.92,99.65,99.71,224984.0,85.8185,85.8357,85.6037,85.6553,224984.0
2020-05-18 15:50:00,99.73,99.75,98.78,98.89,596448.0,85.6724,85.6896,84.8563,84.9508,596448.0
2020-05-19 09:30:00,99.0,99.23,98.42,99.15,220331.0,85.0453,85.2429,84.5471,85.1742,220331.0
2020-05-19 09:40:00,99.14,99.88,99.07,99.19,174192.0,85.1656,85.8013,85.1055,85.2086,174192.0
2020-05-19 09:50:00,99.12,99.6,99.11,99.52,72627.0,85.1484,85.5608,85.1398,85.492,72627.0
2020-05-19 10:00:00,99.52,99.88,99.41,99.78,115823.0,85.492,85.8013,85.3975,85.7154,115823.0
2020-05-19 10:10:00,99.75,99.75,99.28,99.36,141342.0,85.6896,85.6896,85.2859,85.3546,141342.0
2020-05-19 10:20:00,99.35,99.54,99.01,99.14,80035.0,85.346,85.5092,85.0539,85.1656,80035.0
2020-05-19 10:30:00,99.17,99.26,98.82,98.86,103900.0,85.1914,85.2687,84.8907,84.9251,103900.0
2020-05-19 10:40:00,98.86,98.86,98.41,98.48,46954.0,84.9251,84.9251,84.5385,84.5986,46954.0
2020-05-19 10:50:00,98.5,98.63,98.39,98.5,74167.0,84.6158,84.7275,84.5213,84.6158,74167.0
2020-05-19 11:00:00,98.48,98.54,98.32,98.41,45730.0,84.5986,84.6502,84.4612,84.5385,45730.0
2020-05-19 11:10:00,98.4,98.42,98.14,98.24,42028.0,84.5299,84.5471,84.3066,84.3925,42028.0
2020-05-19 11:20:00,98.21,98.24,98.01,98.09,129877.0,84.3667,84.3925,84.1949,84.2636,129877.0
2020-05-19 11:30:00,98.09,98.1,97.78,98.02,70677.0,84.2636,84.2722,83.9973,84.2035,70677.0
2020-05-19 11:40:00,98.01,98.34,97.99,98.17,53168.0,84.1949,84.4784,84.1777,84.3323,53168.0
2020-05-19 11:50:00,98.21,98.29,97.9,98.03,53848.0,84.3667,84.4354,84.1004,84.2121,53848.0
2020-05-19 12:00:00,98.05,98.46,98.05,98.44,62272.0,84.2292,84.5815,84.2292,84.5643,62272.0
2020-05-19 12:10:00,98.46,98.5,98.23,98.29,47538.0,84.5815,84.6158,84.3839,84.4354,47538.0
2020-05-19 12:20:00,98.31,98.48,98.3,98.36,42262.0,84.4526,84.5986,84.444,84.4955,42262.0
2020-05-19 12:30:00,98.36,98.43,98.12,98.13,49334.0,84.4955,84.5557,84.2894,84.298,49334.0
2020-05-19 12:40:00,98.12,98.14,98.01,98.04,26230.0,84.2894,84.3066,84.1949,84.2207,26230.0
2020-05-19 12:50:00,98.03,98.05,97.93,98.03,33003.0,84.2121,84.2292,84.1262,84.2121,33003.0
2020-05-19 13:00:00,98.03,98.16,97.98,98.14,35916.0,84.2121,84.3237,84.1691,84.3066,35916.0
2020-05-19 13:10:00,98.15,98.25,98.12,98.25,31206.0,84.3151,84.4011,84.2894,84.4011,31206.0
2020-05-19 13:20:00,98.24,98.3,98.2,98.23,38898.0,84.3925,84.444,84.3581,84.3839,38898.0
2020-05-19 13:30:00,98.23,98.3,98.14,98.28,28915.0,84.3839,84.444,84.3066,84.4268,28915.0
2020-05-19 13:40:00,98.28,98.31,98.16,98.17,27939.0,84.4268,84.4526,84.3237,84.3323,27939.0
2020-05-19 13:50:00,98.19,98.23,98.08,98.21,44104.0,84.3495,84.3839,84.255,84.3667,44104.0
2020-05-19 14:00:00,98.18,98.4,98.06,98.4,32298.0,84.3409,84.5299,84.2378,84.5299,32298.0
2020-05-19 14:10:00,98.39,98.57,98.33,98.56,45354.0,84.5213,84.6759,84.4698,84.6674,45354.0
2020-05-19 14:20:00,98.56,98.59,98.39,98.5,49654.0,84.6674,84.6931,84.5213,84.6158,49654.0
2020-05-19 14:30:00,98.5,98.63,98.48,98.62,84467.0,84.6158,84.7275,84.5986,84.7189,84467.0
2020-05-19 14:40:00,98.62,98.81,98.56,98.81,88183.0,84.7189,84.8821,84.6674,84.8821,88183.0
2020-05-19 14:50:00,98.8,98.95,98.09,98.17,111723.0,84.8735,85.0024,84.2636,84.3323,111723.0
2020-05-19 15:00:00,98.15,98.56,98.08,98.54,173039.0,84.3151,84.6674,84.255,84.6502,173039.0
2020-05-19 15:10:00,98.54,98.79,98.22,98.23,101134.0,84.6502,84.8649,84.3753,84.3839,101134.0
2020-05-19 15:20:00,98.21,98.25,97.76,98.01,212002.0,84.3667,84.4011,83.9801,84.1949,212002.0
2020-05-19 15:30:00,98.01,98.01,97.29,97.29,141998.0,84.1949,84.1949,83.5764,83.5764,141998.0
2020-05-19 15:40:00,97.31,97.45,96.98,97.14,250292.0,83.5936,83.7138,83.3101,83.4475,250292.0
2020-05-19 15:50:00,97.22,97.43,96.95,97.03,417694.0,83.5162,83.6966,83.2843,83.353,417694.0
2020-05-20 09:30:00,97.89,97.89,96.95,97.79,232492.0,84.0918,84.0918,83.2843,84.0059,232492.0
2020-05-20 09:40:00,97.76,98.46,97.76,98.33,80907.0,83.9801,84.5815,83.9801,84.4698,80907.0
2020-05-20 09:50:00,98.33,98.66,98.3,98.44,183821.0,84.4698,84.7533,84.444,84.5643,183821.0
2020-05-20 10:00:00,98.44,98.57,98.21,98.47,56761.0,84.5643,84.6759,84.3667,84.59,56761.0
2020-05-20 10:10:00,98.47,98.81,98.47,98.75,171724.0,84.59,84.8821,84.59,84.8306,171724.0
2020-05-20 10:20:00,98.78,99.0,98.71,98.9,77511.0,84.8563,85.0453,84.7962,84.9594,77511.0
2020-05-20 10:30:00,98.9,98.92,98.74,98.88,62496.0,84.9594,84.9766,84.822,84.9423,62496.0
2020-05-20 10:40:00,98.89,99.08,98.88,99.06,73644.0,84.9508,85.1141,84.9423,85.0969,73644.0
2020-05-20 10:50:00,99.06,99.19,98.57,98.72,81279.0,85.0969,85.2086,84.6759,84.8048,81279.0
2020-05-20 11:00:00,98.73,98.83,98.5,98.61,111636.0,84.8134,84.8993,84.6158,84.7103,111636.0
2020-05-20 11:10:00,98.58,99.01,98.56,98.92,93681.0,84.6845,85.0539,84.6674,84.9766,93681.0
2020-05-20 11:20:00,98.92,98.97,98.68,98.75,59592.0,84.9766,85.0196,84.7704,84.8306,59592.0
2020-05-20 11:30:00,98.77,98.83,98.69,98.76,46557.0,84.8478,84.8993,84.779,84.8392,46557.0
2020-05-20 11:40:00,98.77,98.89,98.7,98.87,50853.0,84.8478,84.9508,84.7876,84.9337,50853.0
2020-05-20 11:50:00,98.87,98.95,98.59,98.6,47924.0,84.9337,85.0024,84.6931,84.7017,47924.0
2020-05-20 12:00:00,98.63,98.63,98.28,98.28,51788.0,84.7275,84.7275,84.4268,84.4268,51788.0
2020-05-20 12:10:00,98.26,98.37,98.14,98.14,57682.0,84.4096,84.5041,84.3066,84.3066,57682.0
2020-05-20 12:20:00,98.13,98.13,97.89,98.0,64047.0,84.298,84.298,84.0918,84.1863,64047.0
2020-05-20 12:30:00,98.01,98.17,97.95,98.05,55791.0,84.1949,84.3323,84.1433,84.2292,55791.0
2020-05-20 12:40:00,98.06,98.06,97.76,98.05,48922.0,84.2378,84.2378,83.9801,84.2292,48922.0
2020-05-20 12:50:00,98.02,98.07,97.7,97.83,71022.0,84.2035,84.2464,83.9286,84.0403,71022.0
2020-05-20 13:00:00,97.84,97.97,97.63,97.7,71973.0,84.0488,84.1605,83.8684,83.9286,71973.0
2020-05-20 13:10:00,97.7,97.93,97.7,97.78,54699.0,83.9286,84.1262,83.9286,83.9973,54699.0
2020-05-20 13:20:00,97.76,97.88,97.66,97.73,52838.0,83.9801,84.0832,83.8942,83.9544,52838.0
2020-05-20 13:30:00,97.73,97.99,97.73,97.8,99538.0,83.9544,84.1777,83.9544,84.0145,99538.0
2020-05-20 13:40:00,97.8,97.81,97.66,97.72,53995.0,84.0145,84.0231,83.8942,83.9458,53995.0
2020-05-20 13:50:00,97.72,97.73,97.48,97.49,70545.0,83.9458,83.9544,83.7396,83.7482,70545.0
2020-05-20 14:00:00,97.49,98.13,97.48,97.94,59294.0,83.7482,84.298,83.7396,84.1347,59294.0
2020-05-20 14:10:00,97.97,98.04,97.74,97.81,40241.0,84.1605,84.2207,83.9629,84.0231,40241.0
2020-05-20 14:20:00,97.84,98.06,97.83,97.98,49433.0,84.0488,84.2378,84.0403,84.1691,49433.0
2020-05-20 14:30:00,97.95,98.24,97.9,98.13,55847.0,84.1433,84.3925,84.1004,84.298,55847.0
2020-05-20 14:40:00,98.14,98.27,98.0,98.2,72523.0,84.3066,84.4182,84.1863,84.3581,72523.0
2020-05-20 14:50:00,98.19,98.42,98.12,98.36,50494.0,84.3495,84.5471,84.2894,84.4955,50494.0
2020-05-20 15:00:00,98.35,98.35,98.15,98.18,57334.0,84.487,84.487,84.3151,84.3409,57334.0
2020-05-20 15:10:00,98.19,98.24,97.98,98.13,63879.0,84.3495,84.3925,84.1691,84.298,63879.0
2020-05-20 15:20:00,98.14,98.39,98.12,98.24,87362.0,84.3066,84.5213,84.2894,84.3925,87362.0
2020-05-20 15:30:00,98.23,98.41,98.1,98.34,113525.0,84.3839,84.5385,84.2722,84.4784,113525.0
2020-05-20 15:40:00,98.32,98.33,97.91,97.95,101302.0,84.4612,84.4698,84.109,84.1433,101302.0
2020-05-20 15:50:00,97.94,98.24,97.81,97.98,213897.0,84.1347,84.3925,84.0231,84.1691,213897.0
2020-05-21 09:30:00,95.1,95.98,94.07,95.19,624134.0,81.6951,82.451,80.8103,81.7724,624134.0
2020-05-21 09:40:00,95.19,97.06,95.11,96.86,395282.0,81.7724,83.3788,81.7037,83.207,395282.0
2020-05-21 09:50:00,96.91,96.91,96.05,96.56,249389.0,83.2499,83.2499,82.5112,82.9493,249389.0
2020-05-21 10:00:00,96.55,97.3,96.16,97.11,186029.0,82.9407,83.585,82.6057,83.4217,186029.0
2020-05-21 10:10:00,97.08,97.12,95.75,95.88,159947.0,83.396,83.4303,82.2534,82.3651,159947.0
2020-05-21 10:20:00,95.9,96.19,95.66,95.69,137680.0,82.3823,82.6314,82.1761,82.2019,137680.0
2020-05-21 10:30:00,95.71,95.73,95.31,95.47,199588.0,82.2191,82.2363,81.8755,82.0129,199588.0
2020-05-21 10:40:00,95.45,96.57,95.4,96.42,128558.0,81.9957,82.9579,81.9528,82.829,128558.0
2020-05-21 10:50:00,96.42,96.78,96.25,96.32,183925.0,82.829,83.1383,82.683,82.7431,183925.0
2020-05-21 11:00:00,96.31,96.31,95.81,95.93,116102.0,82.7345,82.7345,82.305,82.4081,116102.0
2020-05-21 11:10:00,95.92,95.97,95.57,95.63,85789.0,82.3995,82.4424,82.0988,82.1504,85789.0
2020-05-21 11:20:00,95.64,95.85,95.44,95.69,74517.0,82.1589,82.3393,81.9871,82.2019,74517.0
2020-05-21 11:30:00,95.72,95.8,95.43,95.6,87522.0,82.2277,82.2964,81.9785,82.1246,87522.0
2020-05-21 11:40:00,95.57,95.73,95.44,95.5,85056.0,82.0988,82.2363,81.9871,82.0387,85056.0
2020-05-21 11:50:00,95.48,95.73,95.41,95.55,83554.0,82.0215,82.2363,81.9614,82.0816,83554.0
2020-05-21 12:00:00,95.55,95.91,95.52,95.85,54405.0,82.0816,82.3909,82.0559,82.3393,54405.0
2020-05-21 12:10:00,95.85,96.06,95.73,95.84,52955.0,82.3393,82.5197,82.2363,82.3308,52955.0
2020-05-21 12:20:00,95.82,96.04,95.6,95.74,111429.0,82.3136,82.5026,82.1246,82.2449,111429.0
2020-05-21 12:30:00,95.72,95.83,95.47,95.74,280261.0,82.2277,82.3222,82.0129,82.2449,280261.0
2020-05-21 12:40:00,95.74,96.05,95.72,96.01,57898.0,82.2449,82.5112,82.2277,82.4768,57898.0
2020-05-21 12:50:00,95.99,96.02,95.22,95.28,139282.0,82.4596,82.4854,81.7982,81.8497,139282.0
2020-05-21 13:00:00,95.32,95.91,95.3,95.59,74290.0,81.8841,82.3909,81.8669,82.116,74290.0
2020-05-21 13:10:00,95.61,95.74,95.51,95.64,94469.0,82.1332,82.2449,82.0473,82.1589,94469.0
2020-05-21 13:20:00,95.64,95.68,95.45,95.49,70112.0,82.1589,82.1933,81.9957,82.0301,70112.0
2020-05-21 13:30:00,95.48,95.67,95.38,95.56,72389.0,82.0215,82.1847,81.9356,82.0902,72389.0
2020-05-21 13:40:00,95.55,95.81,95.49,95.73,102197.0,82.0816,82.305,82.0301,82.2363,102197.0
2020-05-21 13:50:00,95.74,95.84,95.6,95.68,57413.0,82.2449,82.3308,82.1246,82.1933,57413.0
2020-05-21 14:00:00,95.67,95.73,95.58,95.6,91288.0,82.1847,82.2363,82.1074,82.1246,91288.0
2020-05-21 14:10:00,95.6,95.77,95.59,95.68,75841.0,82.1246,82.2706,82.116,82.1933,75841.0
2020-05-21 14:20:00,95.68,95.74,95.45,95.57,83506.0,82.1933,82.2449,81.9957,82.0988,83506.0
2020-05-21 14:30:00,95.57,95.69,95.1,95.22,94706.0,82.0988,82.2019,81.6951,81.7982,94706.0
2020-05-21 14:40:00,95.22,95.35,95.11,95.11,113975.0,81.7982,81.9098,81.7037,81.7037,113975.0
2020-05-21 14:50:00,95.12,95.2,94.96,95.01,111531.0,81.7122,81.781,81.5748,81.6178,111531.0
2020-05-21 15:00:00,95.04,95.41,95.04,95.36,82413.0,81.6435,81.9614,81.6435,81.9184,82413.0
2020-05-21 15:10:00,95.35,95.75,95.27,95.72,102007.0,81.9098,82.2534,81.8411,82.2277,102007.0
2020-05-21 15:20:00,95.73,95.87,95.62,95.65,114740.0,82.2363,82.3565,82.1418,82.1675,114740.0
2020-05-21 15:30:00,95.6,95.75,95.39,95.67,144701.0,82.1246,82.2534,81.9442,82.1847,144701.0
2020-05-21 15:40:00,95.66,95.83,95.46,95.73,116967.0,82.1761,82.3222,82.0043,82.2363,116967.0
2020-05-21 15:50:00,95.64,95.71,95.27,95.45,260225.0,82.1589,82.2191,81.8411,81.9957,260225.0
2020-05-22 09:30:00,95.52,95.88,93.1,93.1,385279.0,82.0559,82.3651,79.977,79.977,385279.0
2020-05-22 09:40:00,93.12,93.32,92.79,92.92,236214.0,79.9942,80.166,79.7107,79.8223,236214.0
2020-05-22 09:50:00,92.92,93.53,92.87,93.48,167373.0,79.8223,80.3464,79.7794,80.3034,167373.0
2020-05-22 10:00:00,93.48,93.84,93.07,93.08,180678.0,80.3034,80.6127,79.9512,79.9598,180678.0
2020-05-22 10:10:00,93.09,93.44,93.06,93.14,215616.0,79.9684,80.2691,79.9426,80.0113,215616.0
2020-05-22 10:20:00,93.16,93.69,93.09,93.64,154204.0,80.0285,80.4838,79.9684,80.4409,154204.0
2020-05-22 10:30:00,93.65,93.9,93.45,93.84,150736.0,80.4495,80.6642,80.2776,80.6127,150736.0
2020-05-22 10:40:00,93.84,93.85,93.51,93.55,140214.0,80.6127,80.6213,80.3292,80.3635,140214.0
2020-05-22 10:50:00,93.51,93.54,93.01,93.05,115188.0,80.3292,80.355,79.8997,79.934,115188.0
2020-05-22 11:00:00,93.05,93.46,93.01,93.19,112667.0,79.934,80.2862,79.8997,80.0543,112667.0
2020-05-22 11:10:00,93.2,93.26,93.01,93.11,102700.0,80.0629,80.1144,79.8997,79.9856,102700.0
2020-05-22 11:20:00,93.1,93.13,92.85,93.0,233678.0,79.977,80.0027,79.7622,79.8911,233678.0
2020-05-22 11:30:00,92.98,93.31,92.85,93.29,434949.0,79.8739,80.1574,79.7622,80.1402,434949.0
2020-05-22 11:40:00,93.26,93.67,93.21,93.46,266722.0,80.1144,80.4666,80.0715,80.2862,266722.0
2020-05-22 11:50:00,93.45,93.5,93.22,93.3,110217.0,80.2776,80.3206,80.0801,80.1488,110217.0
2020-05-22 12:00:00,93.31,93.4,93.15,93.25,103429.0,80.1574,80.2347,80.0199,80.1058,103429.0
2020-05-22 12:10:00,93.25,93.33,93.06,93.11,77669.0,80.1058,80.1746,79.9426,79.9856,77669.0
2020-05-22 12:20:00,93.12,93.45,93.11,93.38,81385.0,79.9942,80.2776,79.9856,80.2175,81385.0
2020-05-22 12:30:00,93.37,93.48,93.23,93.42,56510.0,80.2089,80.3034,80.0887,80.2519,56510.0
2020-05-22 12:40:00,93.42,93.62,93.41,93.5,59393.0,80.2519,80.4237,80.2433,80.3206,59393.0
2020-05-22 12:50:00,93.5,93.63,93.48,93.61,46564.0,80.3206,80.4323,80.3034,80.4151,46564.0
2020-05-22 13:00:00,93.59,93.67,93.48,93.58,41770.0,80.3979,80.4666,80.3034,80.3893,41770.0
2020-05-22 13:10:00,93.58,93.86,93.5,93.83,102687.0,80.3893,80.6299,80.3206,80.6041,102687.0
2020-05-22 13:20:00,93.82,93.92,93.78,93.92,76623.0,80.5955,80.6814,80.5611,80.6814,76623.0
2020-05-22 13:30:00,93.91,93.92,93.81,93.85,69014.0,80.6728,80.6814,80.5869,80.6213,69014.0
2020-05-22 13:40:00,93.86,93.94,93.7,93.78,98122.0,80.6299,80.6986,80.4924,80.5611,98122.0
2020-05-22 13:50:00,93.77,93.88,93.72,93.81,33859.0,80.5525,80.647,80.5096,80.5869,33859.0
2020-05-22 14:00:00,93.8,94.19,93.8,94.18,62757.0,80.5783,80.9133,80.5783,80.9047,62757.0
2020-05-22 14:10:00,94.16,94.25,94.04,94.07,76387.0,80.8876,80.9649,80.7845,80.8103,76387.0
2020-05-22 14:20:00,94.06,94.14,94.04,94.1,38406.0,80.8017,80.8704,80.7845,80.836,38406.0
2020-05-22 14:30:00,94.1,94.34,94.08,94.3,56632.0,80.836,81.0422,80.8188,81.0078,56632.0
2020-05-22 14:40:00,94.29,94.34,94.12,94.18,58284.0,80.9992,81.0422,80.8532,80.9047,58284.0
2020-05-22 14:50:00,94.18,94.3,94.1,94.26,45475.0,80.9047,81.0078,80.836,80.9735,45475.0
2020-05-22 15:00:00,94.26,94.46,94.15,94.42,58380.0,80.9735,81.1453,80.879,81.1109,58380.0
2020-05-22 15:10:00,94.41,94.44,94.23,94.31,68537.0,81.1023,81.1281,80.9477,81.0164,68537.0
2020-05-22 15:20:00,94.31,94.53,94.15,94.44,119603.0,81.0164,81.2054,80.879,81.1281,119603.0
2020-05-22 15:30:00,94.45,94.7,94.45,94.52,168730.0,81.1367,81.3514,81.1367,81.1968,168730.0
2020-05-22 15:40:00,94.52,94.81,94.49,94.77,125589.0,81.1968,81.4459,81.171,81.4116,125589.0
2020-05-22 15:50:00,94.78,94.79,94.57,94.72,359339.0,81.4202,81.4288,81.2398,81.3686,359339.0
2020-05-26 09:30:00,97.58,97.66,95.71,95.8,406632.0,83.8255,83.8942,82.2191,82.2964,406632.0
2020-05-26 09:40:00,95.77,96.1,95.68,95.95,198027.0,82.2706,82.5541,82.1933,82.4253,198027.0
2020-05-26 09:50:00,95.92,96.01,95.37,95.39,167553.0,82.3995,82.4768,81.927,81.9442,167553.0
2020-05-26 10:00:00,95.38,95.41,94.84,95.14,228160.0,81.9356,81.9614,81.4717,81.7294,228160.0
2020-05-26 10:10:00,95.16,95.16,94.82,94.93,119328.0,81.7466,81.7466,81.4545,81.549,119328.0
2020-05-26 10:20:00,94.93,95.63,94.92,95.63,136190.0,81.549,82.1504,81.5404,82.1504,136190.0
2020-05-26 10:30:00,95.64,96.14,95.55,96.0,130046.0,82.1589,82.5885,82.0816,82.4682,130046.0
2020-05-26 10:40:00,96.04,96.34,95.93,96.32,113326.0,82.5026,82.7603,82.4081,82.7431,113326.0
2020-05-26 10:50:00,96.33,96.49,96.11,96.26,77916.0,82.7517,82.8891,82.5627,82.6916,77916.0
2020-05-26 11:00:00,96.23,96.87,96.21,96.67,96338.0,82.6658,83.2156,82.6486,83.0438,96338.0
2020-05-26 11:10:00,96.65,97.13,96.61,97.0,92120.0,83.0266,83.4389,82.9922,83.3272,92120.0
2020-05-26 11:20:00,97.0,97.01,96.8,96.98,103695.0,83.3272,83.3358,83.1554,83.3101,103695.0
2020-05-26 11:30:00,96.98,97.27,96.9,97.27,121910.0,83.3101,83.5592,83.2413,83.5592,121910.0
2020-05-26 11:40:00,97.27,97.28,97.08,97.24,96534.0,83.5592,83.5678,83.396,83.5334,96534.0
2020-05-26 11:50:00,97.24,97.4,97.17,97.2,68334.0,83.5334,83.6709,83.4733,83.4991,68334.0
2020-05-26 12:00:00,97.21,97.47,97.2,97.46,86411.0,83.5076,83.731,83.4991,83.7224,86411.0
2020-05-26 12:10:00,97.46,97.54,97.4,97.51,83524.0,83.7224,83.7911,83.6709,83.7654,83524.0
2020-05-26 12:20:00,97.51,97.65,97.4,97.55,102933.0,83.7654,83.8856,83.6709,83.7997,102933.0
2020-05-26 12:30:00,97.56,97.69,97.42,97.69,79094.0,83.8083,83.92,83.688,83.92,79094.0
2020-05-26 12:40:00,97.72,97.83,97.55,97.62,140718.0,83.9458,84.0403,83.7997,83.8599,140718.0
2020-05-26 12:50:00,97.62,97.73,97.38,97.5,103128.0,83.8599,83.9544,83.6537,83.7568,103128.0
2020-05-26 13:00:00,97.53,97.76,97.5,97.74,50150.0,83.7825,83.9801,83.7568,83.9629,50150.0
2020-05-26 13:10:00,97.73,97.86,97.66,97.76,67039.0,83.9544,84.066,83.8942,83.9801,67039.0
2020-05-26 13:20:00,97.77,97.85,97.64,97.76,72324.0,83.9887,84.0574,83.877,83.9801,72324.0
2020-05-26 13:30:00,97.77,97.85,97.54,97.61,70270.0,83.9887,84.0574,83.7911,83.8513,70270.0
2020-05-26 13:40:00,97.6,97.68,97.51,97.68,45768.0,83.8427,83.9114,83.7654,83.9114,45768.0
2020-05-26 13:50:00,97.71,97.82,97.61,97.63,48507.0,83.9372,84.0317,83.8513,83.8684,48507.0
2020-05-26 14:00:00,97.63,97.68,97.51,97.61,63023.0,83.8684,83.9114,83.7654,83.8513,63023.0
2020-05-26 14:10:00,97.61,97.75,97.55,97.75,70189.0,83.8513,83.9715,83.7997,83.9715,70189.0
2020-05-26 14:20:00,97.74,98.09,97.74,97.96,82569.0,83.9629,84.2636,83.9629,84.1519,82569.0
2020-05-26 14:30:00,97.98,97.99,97.78,97.87,58107.0,84.1691,84.1777,83.9973,84.0746,58107.0
2020-05-26 14:40:00,97.89,97.92,97.6,97.68,68258.0,84.0918,84.1176,83.8427,83.9114,68258.0
2020-05-26 14:50:00,97.67,97.85,97.67,97.77,77647.0,83.9028,84.0574,83.9028,83.9887,77647.0
2020-05-26 15:00:00,97.75,97.79,97.45,97.52,82810.0,83.9715,84.0059,83.7138,83.774,82810.0
2020-05-26 15:10:00,97.52,97.58,97.3,97.39,91650.0,83.774,83.8255,83.585,83.6623,91650.0
2020-05-26 15:20:00,97.39,97.53,97.35,97.41,115341.0,83.6623,83.7825,83.6279,83.6795,115341.0
2020-05-26 15:30:00,97.41,97.46,97.12,97.31,148403.0,83.6795,83.7224,83.4303,83.5936,148403.0
2020-05-26 15:40:00,97.29,97.31,96.98,97.01,173398.0,83.5764,83.5936,83.3101,83.3358,173398.0
2020-05-26 15:50:00,96.97,97.23,96.83,97.16,658831.0,83.3015,83.5248,83.1812,83.4647,658831.0
2020-05-27 09:30:00,97.43,98.14,96.64,96.77,431984.0,83.6966,84.3066,83.018,83.1297,431984.0
2020-05-27 09:40:00,96.77,96.86,96.41,96.58,216311.0,83.1297,83.207,82.8204,82.9665,216311.0
2020-05-27 09:50:00,96.6,96.62,95.74,95.78,178073.0,82.9836,83.0008,82.2449,82.2792,178073.0
2020-05-27 10:00:00,95.78,96.31,95.56,95.9,192349.0,82.2792,82.7345,82.0902,82.3823,192349.0
2020-05-27 10:10:00,95.9,95.97,95.41,95.83,237212.0,82.3823,82.4424,81.9614,82.3222,237212.0
2020-05-27 10:20:00,95.83,95.89,95.5,95.78,90839.0,82.3222,82.3737,82.0387,82.2792,90839.0
2020-05-27 10:30:00,95.73,95.76,95.43,95.51,107972.0,82.2363,82.262,81.9785,82.0473,107972.0
2020-05-27 10:40:00,95.48,95.75,95.17,95.28,141032.0,82.0215,82.2534,81.7552,81.8497,141032.0
2020-05-27 10:50:00,95.27,95.77,95.21,95.72,180498.0,81.8411,82.2706,81.7896,82.2277,180498.0
2020-05-27 11:00:00,95.7,96.05,95.54,95.77,352290.0,82.2105,82.5112,82.073,82.2706,352290.0
2020-05-27 11:10:00,95.77,95.97,95.45,95.49,77345.0,82.2706,82.4424,81.9957,82.0301,77345.0
2020-05-27 11:20:00,95.5,95.5,95.1,95.29,72776.0,82.0387,82.0387,81.6951,81.8583,72776.0
2020-05-27 11:30:00,95.29,95.49,94.93,95.11,74793.0,81.8583,82.0301,81.549,81.7037,74793.0
2020-05-27 11:40:00,95.11,95.74,95.1,95.7,113977.0,81.7037,82.2449,81.6951,82.2105,113977.0
2020-05-27 11:50:00,95.7,95.72,95.31,95.54,87155.0,82.2105,82.2277,81.8755,82.073,87155.0
2020-05-27 12:00:00,95.55,95.69,95.28,95.35,59834.0,82.0816,82.2019,81.8497,81.9098,59834.0
2020-05-27 12:10:00,95.35,95.5,95.27,95.44,44830.0,81.9098,82.0387,81.8411,81.9871,44830.0
2020-05-27 12:20:00,95.43,95.5,95.3,95.45,67406.0,81.9785,82.0387,81.8669,81.9957,67406.0
2020-05-27 12:30:00,95.45,95.66,95.32,95.61,53418.0,81.9957,82.1761,81.8841,82.1332,53418.0
2020-05-27 12:40:00,95.6,95.66,95.38,95.62,51332.0,82.1246,82.1761,81.9356,82.1418,51332.0
2020-05-27 12:50:00,95.62,95.81,95.61,95.67,52673.0,82.1418,82.305,82.1332,82.1847,52673.0
2020-05-27 13:00:00,95.67,95.67,95.36,95.37,57875.0,82.1847,82.1847,81.9184,81.927,57875.0
2020-05-27 13:10:00,95.35,95.4,95.22,95.34,62386.0,81.9098,81.9528,81.7982,81.9012,62386.0
2020-05-27 13:20:00,95.36,95.4,95.15,95.24,34290.0,81.9184,81.9528,81.738,81.8153,34290.0
2020-05-27 13:30:00,95.26,95.33,95.05,95.33,57289.0,81.8325,81.8926,81.6521,81.8926,57289.0
2020-05-27 13:40:00,95.33,95.37,95.2,95.32,40378.0,81.8926,81.927,81.781,81.8841,40378.0
2020-05-27 13:50:00,95.31,95.46,95.15,95.39,57291.0,81.8755,82.0043,81.738,81.9442,57291.0
2020-05-27 14:00:00,95.37,95.59,95.36,95.47,63516.0,81.927,82.116,81.9184,82.0129,63516.0
2020-05-27 14:10:00,95.47,95.55,95.39,95.51,78303.0,82.0129,82.0816,81.9442,82.0473,78303.0
2020-05-27 14:20:00,95.5,95.53,95.29,95.36,53677.0,82.0387,82.0645,81.8583,81.9184,53677.0
2020-05-27 14:30:00,95.35,95.41,95.26,95.26,60738.0,81.9098,81.9614,81.8325,81.8325,60738.0
2020-05-27 14:40:00,95.27,95.27,95.08,95.13,102272.0,81.8411,81.8411,81.6779,81.7208,102272.0
2020-05-27 14:50:00,95.13,95.46,95.11,95.39,67800.0,81.7208,82.0043,81.7037,81.9442,67800.0
2020-05-27 15:00:00,95.39,95.58,95.34,95.38,75453.0,81.9442,82.1074,81.9012,81.9356,75453.0
2020-05-27 15:10:00,95.4,95.62,95.39,95.59,75561.0,81.9528,82.1418,81.9442,82.116,75561.0
2020-05-27 15:20:00,95.59,95.75,95.5,95.71,70492.0,82.116,82.2534,82.0387,82.2191,70492.0
2020-05-27 15:30:00,95.71,95.95,95.62,95.92,117137.0,82.2191,82.4253,82.1418,82.3995,117137.0
2020-05-27 15:40:00,95.89,96.08,95.88,96.06,175570.0,82.3737,82.5369,82.3651,82.5197,175570.0
2020-05-27 15:50:00,96.07,96.23,95.88,96.0,344065.0,82.5283,82.6658,82.3651,82.4682,344065.0
2020-05-28 09:30:00,97.52,97.87,97.2,97.65,289380.0,83.774,84.0746,83.4991,83.8856,289380.0
2020-05-28 09:40:00,97.72,97.98,97.61,97.72,130543.0,83.9458,84.1691,83.8513,83.9458,130543.0
2020-05-28 09:50:00,97.75,97.99,97.62,97.82,64917.0,83.9715,84.1777,83.8599,84.0317,64917.0
2020-05-28 10:00:00,97.8,98.2,97.71,97.96,86343.0,84.0145,84.3581,83.9372,84.1519,86343.0
2020-05-28 10:10:00,97.96,98.33,97.91,98.06,81811.0,84.1519,84.4698,84.109,84.2378,81811.0
2020-05-28 10:20:00,98.05,98.47,98.05,98.33,57453.0,84.2292,84.59,84.2292,84.4698,57453.0
2020-05-28 10:30:00,98.36,98.64,98.36,98.58,45461.0,84.4955,84.7361,84.4955,84.6845,45461.0
2020-05-28 10:40:00,98.59,99.03,98.53,98.92,116731.0,84.6931,85.0711,84.6416,84.9766,116731.0
2020-05-28 10:50:00,98.9,99.17,98.9,99.07,107796.0,84.9594,85.1914,84.9594,85.1055,107796.0
2020-05-28 11:00:00,99.06,99.25,98.96,98.98,103219.0,85.0969,85.2601,85.011,85.0282,103219.0
2020-05-28 11:10:00,98.95,99.37,98.95,99.06,97624.0,85.0024,85.3632,85.0024,85.0969,97624.0
2020-05-28 11:20:00,99.04,99.27,98.95,99.27,72654.0,85.0797,85.2773,85.0024,85.2773,72654.0
2020-05-28 11:30:00,99.3,99.39,99.15,99.34,126053.0,85.303,85.3804,85.1742,85.3374,126053.0
2020-05-28 11:40:00,99.34,99.46,99.19,99.33,60808.0,85.3374,85.4405,85.2086,85.3288,60808.0
2020-05-28 11:50:00,99.33,99.42,99.05,99.07,39193.0,85.3288,85.4061,85.0883,85.1055,39193.0
2020-05-28 12:00:00,99.07,99.16,98.92,99.05,43157.0,85.1055,85.1828,84.9766,85.0883,43157.0
2020-05-28 12:10:00,99.06,99.17,98.97,99.01,61172.0,85.0969,85.1914,85.0196,85.0539,61172.0
2020-05-28 12:20:00,99.01,99.16,98.87,98.98,64230.0,85.0539,85.1828,84.9337,85.0282,64230.0
2020-05-28 12:30:00,98.99,99.36,98.97,99.36,80229.0,85.0367,85.3546,85.0196,85.3546,80229.0
2020-05-28 12:40:00,99.36,99.4,99.21,99.3,48093.0,85.3546,85.389,85.2257,85.303,48093.0
2020-05-28 12:50:00,99.29,99.48,99.23,99.39,59150.0,85.2945,85.4577,85.2429,85.3804,59150.0
2020-05-28 13:00:00,99.4,99.45,98.76,99.19,303471.0,85.389,85.4319,84.8392,85.2086,303471.0
2020-05-28 13:10:00,99.19,99.4,99.12,99.34,104322.0,85.2086,85.389,85.1484,85.3374,104322.0
2020-05-28 13:20:00,99.35,99.42,99.2,99.39,82922.0,85.346,85.4061,85.2171,85.3804,82922.0
2020-05-28 13:30:00,99.4,99.56,99.31,99.48,80017.0,85.389,85.5264,85.3116,85.4577,80017.0
2020-05-28 13:40:00,99.47,99.6,99.38,99.43,47999.0,85.4491,85.5608,85.3718,85.4147,47999.0
2020-05-28 13:50:00,99.41,99.54,99.31,99.54,73440.0,85.3975,85.5092,85.3116,85.5092,73440.0
2020-05-28 14:00:00,99.54,99.73,99.53,99.57,59357.0,85.5092,85.6724,85.5006,85.535,59357.0
2020-05-28 14:10:00,99.56,99.69,99.51,99.63,50559.0,85.5264,85.6381,85.4834,85.5865,50559.0
2020-05-28 14:20:00,99.63,99.73,99.43,99.45,70226.0,85.5865,85.6724,85.4147,85.4319,70226.0
2020-05-28 14:30:00,99.46,99.72,99.45,99.52,58272.0,85.4405,85.6638,85.4319,85.492,58272.0
2020-05-28 14:40:00,99.53,99.54,99.28,99.45,61751.0,85.5006,85.5092,85.2859,85.4319,61751.0
2020-05-28 14:50:00,99.45,99.49,99.23,99.44,71347.0,85.4319,85.4663,85.2429,85.4233,71347.0
2020-05-28 15:00:00,99.43,99.52,99.23,99.24,57589.0,85.4147,85.492,85.2429,85.2515,57589.0
2020-05-28 15:10:00,99.24,99.54,98.97,99.07,84055.0,85.2515,85.5092,85.0196,85.1055,84055.0
2020-05-28 15:20:00,99.06,99.19,98.96,99.01,79265.0,85.0969,85.2086,85.011,85.0539,79265.0
2020-05-28 15:30:00,99.01,99.11,98.78,98.83,112729.0,85.0539,85.1398,84.8563,84.8993,112729.0
2020-05-28 15:40:00,98.82,98.82,98.32,98.32,150168.0,84.8907,84.8907,84.4612,84.4612,150168.0
2020-05-28 15:50:00,98.25,98.44,98.11,98.2,360995.0,84.4011,84.5643,84.2808,84.3581,360995.0
2020-05-29 09:30:00,99.1,99.1,97.59,97.63,222341.0,85.1312,85.1312,83.8341,83.8684,222341.0
2020-05-29 09:40:00,97.62,97.87,97.13,97.18,111846.0,83.8599,84.0746,83.4389,83.4819,111846.0
2020-05-29 09:50:00,97.18,97.31,97.02,97.02,101646.0,83.4819,83.5936,83.3444,83.3444,101646.0
2020-05-29 10:00:00,97.04,97.35,96.92,97.25,89591.0,83.3616,83.6279,83.2585,83.542,89591.0
2020-05-29 10:10:00,97.25,97.29,96.71,96.77,94487.0,83.542,83.5764,83.0781,83.1297,94487.0
2020-05-29 10:20:00,96.75,96.78,96.32,96.38,74374.0,83.1125,83.1383,82.7431,82.7946,74374.0
2020-05-29 10:30:00,96.37,96.65,96.37,96.54,112053.0,82.7861,83.0266,82.7861,82.9321,112053.0
2020-05-29 10:40:00,96.52,96.52,96.22,96.28,43642.0,82.9149,82.9149,82.6572,82.7087,43642.0
2020-05-29 10:50:00,96.3,96.52,96.24,96.29,63488.0,82.7259,82.9149,82.6744,82.7173,63488.0
2020-05-29 11:00:00,96.31,96.53,96.31,96.43,146330.0,82.7345,82.9235,82.7345,82.8376,146330.0
2020-05-29 11:10:00,96.41,96.97,96.4,96.91,115231.0,82.8204,83.3015,82.8118,83.2499,115231.0
2020-05-29 11:20:00,96.9,97.11,96.66,97.02,93707.0,83.2413,83.4217,83.0352,83.3444,93707.0
2020-05-29 11:30:00,96.98,97.12,96.87,96.99,39344.0,83.3101,83.4303,83.2156,83.3187,39344.0
2020-05-29 11:40:00,96.97,97.15,96.8,97.11,33872.0,83.3015,83.4561,83.1554,83.4217,33872.0
2020-05-29 11:50:00,97.09,97.2,97.01,97.12,29557.0,83.4046,83.4991,83.3358,83.4303,29557.0
2020-05-29 12:00:00,97.13,97.32,96.94,96.94,48009.0,83.4389,83.6021,83.2757,83.2757,48009.0
2020-05-29 12:10:00,96.96,97.0,96.72,96.75,27797.0,83.2929,83.3272,83.0867,83.1125,27797.0
2020-05-29 12:20:00,96.76,96.95,96.72,96.91,25912.0,83.1211,83.2843,83.0867,83.2499,25912.0
2020-05-29 12:30:00,96.91,96.94,96.71,96.94,31088.0,83.2499,83.2757,83.0781,83.2757,31088.0
2020-05-29 12:40:00,96.92,96.92,96.64,96.7,50450.0,83.2585,83.2585,83.018,83.0695,50450.0
2020-05-29 12:50:00,96.7,97.2,96.4,97.08,85836.0,83.0695,83.4991,82.8118,83.396,85836.0
2020-05-29 13:00:00,97.05,97.26,96.94,97.01,38295.0,83.3702,83.5506,83.2757,83.3358,38295.0
2020-05-29 13:10:00,97.0,97.18,96.91,97.02,27154.0,83.3272,83.4819,83.2499,83.3444,27154.0
2020-05-29 13:20:00,97.05,97.27,97.0,97.26,47547.0,83.3702,83.5592,83.3272,83.5506,47547.0
2020-05-29 13:30:00,97.25,97.31,96.94,96.97,33314.0,83.542,83.5936,83.2757,83.3015,33314.0
2020-05-29 13:40:00,96.95,97.08,96.87,96.95,27660.0,83.2843,83.396,83.2156,83.2843,27660.0
2020-05-29 13:50:00,96.93,97.08,96.85,97.05,37710.0,83.2671,83.396,83.1984,83.3702,37710.0
2020-05-29 14:00:00,97.03,97.39,96.92,97.38,52374.0,83.353,83.6623,83.2585,83.6537,52374.0
2020-05-29 14:10:00,97.37,97.51,97.26,97.44,33035.0,83.6451,83.7654,83.5506,83.7052,33035.0
2020-05-29 14:20:00,97.46,97.61,97.33,97.55,28790.0,83.7224,83.8513,83.6107,83.7997,28790.0
2020-05-29 14:30:00,97.54,97.66,97.31,97.46,54971.0,83.7911,83.8942,83.5936,83.7224,54971.0
2020-05-29 14:40:00,97.48,97.54,97.3,97.32,35972.0,83.7396,83.7911,83.585,83.6021,35972.0
2020-05-29 14:50:00,97.33,97.88,96.74,97.88,109818.0,83.6107,84.0832,83.1039,84.0832,109818.0
2020-05-29 15:00:00,97.89,98.03,97.74,97.77,108172.0,84.0918,84.2121,83.9629,83.9887,108172.0
2020-05-29 15:10:00,97.78,97.84,97.47,97.69,70546.0,83.9973,84.0488,83.731,83.92,70546.0
2020-05-29 15:20:00,97.69,97.96,97.63,97.77,112651.0,83.92,84.1519,83.8684,83.9887,112651.0
2020-05-29 15:30:00,97.77,98.02,97.59,98.0,131327.0,83.9887,84.2035,83.8341,84.1863,131327.0
2020-05-29 15:40:00,97.99,98.24,97.9,98.24,212160.0,84.1777,84.3925,84.1004,84.3925,212160.0
2020-05-29 15:50:00,98.24,98.87,98.08,98.58,1868458.0,84.3925,84.9337,84.255,84.6845,1868458.0
2020-06-01 09:30:00,97.73,98.48,97.47,97.51,196335.0,83.9544,84.5986,83.731,83.7654,196335.0
2020-06-01 09:40:00,97.56,98.42,97.5,98.3,122907.0,83.8083,84.5471,83.7568,84.444,122907.0
2020-06-01 09:50:00,98.32,98.39,97.26,97.34,86161.0,84.4612,84.5213,83.5506,83.6193,86161.0
2020-06-01 10:00:00,97.38,97.64,97.17,97.5,93800.0,83.6537,83.877,83.4733,83.7568,93800.0
2020-06-01 10:10:00,97.47,97.9,97.39,97.85,64648.0,83.731,84.1004,83.6623,84.0574,64648.0
2020-06-01 10:20:00,97.83,98.0,97.69,97.83,59458.0,84.0403,84.1863,83.92,84.0403,59458.0
2020-06-01 10:30:00,97.82,98.08,97.76,97.86,48885.0,84.0317,84.255,83.9801,84.066,48885.0
2020-06-01 10:40:00,97.85,98.06,97.8,97.84,44886.0,84.0574,84.2378,84.0145,84.0488,44886.0
2020-06-01 10:50:00,97.82,97.83,97.57,97.83,80727.0,84.0317,84.0403,83.8169,84.0403,80727.0
2020-06-01 11:00:00,97.82,97.88,97.53,97.56,54458.0,84.0317,84.0832,83.7825,83.8083,54458.0
2020-06-01 11:10:00,97.55,97.6,97.33,97.35,56152.0,83.7997,83.8427,83.6107,83.6279,56152.0
2020-06-01 11:20:00,97.38,97.55,97.37,97.5,53163.0,83.6537,83.7997,83.6451,83.7568,53163.0
2020-06-01 11:30:00,97.5,97.52,97.34,97.42,49796.0,83.7568,83.774,83.6193,83.688,49796.0
2020-06-01 11:40:00,97.42,97.5,97.32,97.47,41745.0,83.688,83.7568,83.6021,83.731,41745.0
2020-06-01 11:50:00,97.49,97.68,97.46,97.68,52921.0,83.7482,83.9114,83.7224,83.9114,52921.0
2020-06-01 12:00:00,97.68,97.95,97.65,97.94,47875.0,83.9114,84.1433,83.8856,84.1347,47875.0
2020-06-01 12:10:00,97.95,97.97,97.79,97.91,41025.0,84.1433,84.1605,84.0059,84.109,41025.0
2020-06-01 12:20:00,97.91,98.04,97.81,97.84,39165.0,84.109,84.2207,84.0231,84.0488,39165.0
2020-06-01 12:30:00,97.85,97.94,97.79,97.88,42495.0,84.0574,84.1347,84.0059,84.0832,42495.0
2020-06-01 12:40:00,97.89,98.07,97.88,98.0,22768.0,84.0918,84.2464,84.0832,84.1863,22768.0
2020-06-01 12:50:00,97.99,98.01,97.67,97.72,45696.0,84.1777,84.1949,83.9028,83.9458,45696.0
2020-06-01 13:00:00,97.75,97.87,97.57,97.83,31888.0,83.9715,84.0746,83.8169,84.0403,31888.0
2020-06-01 13:10:00,97.8,97.93,97.77,97.88,27438.0,84.0145,84.1262,83.9887,84.0832,27438.0
2020-06-01 13:20:00,97.88,98.04,97.84,97.98,42204.0,84.0832,84.2207,84.0488,84.1691,42204.0
2020-06-01 13:30:00,98.0,98.11,97.89,98.06,30706.0,84.1863,84.2808,84.0918,84.2378,30706.0
2020-06-01 13:40:00,98.05,98.1,97.94,97.94,34973.0,84.2292,84.2722,84.1347,84.1347,34973.0
2020-06-01 13:50:00,97.96,97.99,97.91,97.97,38533.0,84.1519,84.1777,84.109,84.1605,38533.0
2020-06-01 14:00:00,97.97,98.27,97.93,98.26,37873.0,84.1605,84.4182,84.1262,84.4096,37873.0
2020-06-01 14:10:00,98.27,98.33,98.22,98.3,42917.0,84.4182,84.4698,84.3753,84.444,42917.0
2020-06-01 14:20:00,98.28,98.31,98.07,98.15,67090.0,84.4268,84.4526,84.2464,84.3151,67090.0
2020-06-01 14:30:00,98.16,98.46,98.02,98.41,35103.0,84.3237,84.5815,84.2035,84.5385,35103.0
2020-06-01 14:40:00,98.42,98.43,98.26,98.33,36295.0,84.5471,84.5557,84.4096,84.4698,36295.0
2020-06-01 14:50:00,98.34,98.5,98.27,98.3,70913.0,84.4784,84.6158,84.4182,84.444,70913.0
2020-06-01 15:00:00,98.31,98.36,98.05,98.21,50411.0,84.4526,84.4955,84.2292,84.3667,50411.0
2020-06-01 15:10:00,98.21,98.27,97.99,97.99,55204.0,84.3667,84.4182,84.1777,84.1777,55204.0
2020-06-01 15:20:00,97.99,98.09,97.92,97.98,55653.0,84.1777,84.2636,84.1176,84.1691,55653.0
2020-06-01 15:30:00,97.97,98.03,97.68,97.73,95860.0,84.1605,84.2121,83.9114,83.9544,95860.0
2020-06-01 15:40:00,97.72,97.72,97.4,97.49,159179.0,83.9458,83.9458,83.6709,83.7482,159179.0
2020-06-01 15:50:00,97.46,97.59,96.91,97.11,736371.0,83.7224,83.8341,83.2499,83.4217,736371.0
2020-06-02 09:30:00,97.2,97.35,96.54,97.32,286618.0,83.4991,83.6279,82.9321,83.6021,286618.0
2020-06-02 09:40:00,97.32,97.67,97.12,97.36,154154.0,83.6021,83.9028,83.4303,83.6365,154154.0
2020-06-02 09:50:00,97.38,97.5,96.92,97.08,133983.0,83.6537,83.7568,83.2585,83.396,133983.0
2020-06-02 10:00:00,97.1,97.12,96.79,96.79,155396.0,83.4132,83.4303,83.1468,83.1468,155396.0
2020-06-02 10:10:00,96.76,96.87,96.47,96.73,107627.0,83.1211,83.2156,82.872,83.0953,107627.0
2020-06-02 10:20:00,96.74,96.99,96.7,96.99,48887.0,83.1039,83.3187,83.0695,83.3187,48887.0
2020-06-02 10:30:00,97.0,97.1,96.85,97.04,227749.0,83.3272,83.4132,83.1984,83.3616,227749.0
2020-06-02 10:40:00,97.04,97.1,96.93,96.94,101584.0,83.3616,83.4132,83.2671,83.2757,101584.0
2020-06-02 10:50:00,96.95,97.21,96.91,97.11,126498.0,83.2843,83.5076,83.2499,83.4217,126498.0
2020-06-02 11:00:00,97.1,97.1,96.65,96.87,75359.0,83.4132,83.4132,83.0266,83.2156,75359.0
2020-06-02 11:10:00,96.86,96.93,96.73,96.91,44842.0,83.207,83.2671,83.0953,83.2499,44842.0
2020-06-02 11:20:00,96.92,97.05,96.83,96.83,80214.0,83.2585,83.3702,83.1812,83.1812,80214.0
2020-06-02 11:30:00,96.81,96.98,96.74,96.76,262001.0,83.164,83.3101,83.1039,83.1211,262001.0
2020-06-02 11:40:00,96.76,96.76,96.61,96.63,68264.0,83.1211,83.1211,82.9922,83.0094,68264.0
2020-06-02 11:50:00,96.62,96.9,96.57,96.79,50543.0,83.0008,83.2413,82.9579,83.1468,50543.0
2020-06-02 12:00:00,96.78,96.81,96.57,96.72,78568.0,83.1383,83.164,82.9579,83.0867,78568.0
2020-06-02 12:10:00,96.72,96.82,96.63,96.73,82272.0,83.0867,83.1726,83.0094,83.0953,82272.0
2020-06-02 12:20:00,96.73,96.9,96.64,96.85,145670.0,83.0953,83.2413,83.018,83.1984,145670.0
2020-06-02 12:30:00,96.85,96.93,96.77,96.9,309657.0,83.1984,83.2671,83.1297,83.2413,309657.0
2020-06-02 12:40:00,96.9,96.91,96.75,96.84,41303.0,83.2413,83.2499,83.1125,83.1898,41303.0
2020-06-02 12:50:00,96.83,96.92,96.76,96.82,86685.0,83.1812,83.2585,83.1211,83.1726,86685.0
2020-06-02 13:00:00,96.84,97.16,96.81,97.13,130720.0,83.1898,83.4647,83.164,83.4389,130720.0
2020-06-02 13:10:00,97.15,97.25,97.13,97.2,70361.0,83.4561,83.542,83.4389,83.4991,70361.0
2020-06-02 13:20:00,97.2,97.25,97.15,97.25,63876.0,83.4991,83.542,83.4561,83.542,63876.0
2020-06-02 13:30:00,97.23,97.26,97.2,97.24,70164.0,83.5248,83.5506,83.4991,83.5334,70164.0
2020-06-02 13:40:00,97.23,97.39,97.2,97.3,48437.0,83.5248,83.6623,83.4991,83.585,48437.0
2020-06-02 13:50:00,97.3,97.49,97.2,97.45,460188.0,83.585,83.7482,83.4991,83.7138,460188.0
2020-06-02 14:00:00,97.46,97.49,97.11,97.3,66525.0,83.7224,83.7482,83.4217,83.585,66525.0
2020-06-02 14:10:00,97.32,97.44,97.25,97.33,40498.0,83.6021,83.7052,83.542,83.6107,40498.0
2020-06-02 14:20:00,97.31,97.34,97.07,97.11,54641.0,83.5936,83.6193,83.3874,83.4217,54641.0
2020-06-02 14:30:00,97.13,97.14,96.83,96.84,103140.0,83.4389,83.4475,83.1812,83.1898,103140.0
2020-06-02 14:40:00,96.85,97.06,96.84,97.0,128231.0,83.1984,83.3788,83.1898,83.3272,128231.0
2020-06-02 14:50:00,96.99,97.06,96.95,96.95,121848.0,83.3187,83.3788,83.2843,83.2843,121848.0
2020-06-02 15:00:00,96.96,97.0,96.82,96.86,121140.0,83.2929,83.3272,83.1726,83.207,121140.0
2020-06-02 15:10:00,96.86,96.91,96.8,96.9,147077.0,83.207,83.2499,83.1554,83.2413,147077.0
2020-06-02 15:20:00,96.9,96.94,96.54,96.64,166570.0,83.2413,83.2757,82.9321,83.018,166570.0
2020-06-02 15:30:00,96.63,96.7,96.54,96.61,233720.0,83.0094,83.0695,82.9321,82.9922,233720.0
2020-06-02 15:40:00,96.62,96.95,96.6,96.92,281523.0,83.0008,83.2843,82.9836,83.2585,281523.0
2020-06-02 15:50:00,96.93,97.32,96.85,97.26,787343.0,83.2671,83.6021,83.1984,83.5506,787343.0
2020-06-03 09:30:00,97.51,97.79,97.19,97.53,246784.0,83.7654,84.0059,83.4905,83.7825,246784.0
2020-06-03 09:40:00,97.55,97.88,97.42,97.64,138502.0,83.7997,84.0832,83.688,83.877,138502.0
2020-06-03 09:50:00,97.64,97.64,97.38,97.46,130218.0,83.877,83.877,83.6537,83.7224,130218.0
2020-06-03 10:00:00,97.48,97.74,97.43,97.52,134464.0,83.7396,83.9629,83.6966,83.774,134464.0
2020-06-03 10:10:00,97.53,97.68,97.29,97.29,86561.0,83.7825,83.9114,83.5764,83.5764,86561.0
2020-06-03 10:20:00,97.3,97.41,97.16,97.31,84255.0,83.585,83.6795,83.4647,83.5936,84255.0
2020-06-03 10:30:00,97.27,97.7,97.24,97.65,163902.0,83.5592,83.9286,83.5334,83.8856,163902.0
2020-06-03 10:40:00,97.65,97.74,97.55,97.73,126069.0,83.8856,83.9629,83.7997,83.9544,126069.0
2020-06-03 10:50:00,97.73,97.92,97.71,97.74,89282.0,83.9544,84.1176,83.9372,83.9629,89282.0
2020-06-03 11:00:00,97.77,97.94,97.72,97.82,249429.0,83.9887,84.1347,83.9458,84.0317,249429.0
2020-06-03 11:10:00,97.85,98.04,97.75,97.98,96569.0,84.0574,84.2207,83.9715,84.1691,96569.0
2020-06-03 11:20:00,97.98,97.98,97.66,97.67,70341.0,84.1691,84.1691,83.8942,83.9028,70341.0
2020-06-03 11:30:00,97.67,97.79,97.59,97.63,57542.0,83.9028,84.0059,83.8341,83.8684,57542.0
2020-06-03 11:40:00,97.64,97.76,97.58,97.7,51010.0,83.877,83.9801,83.8255,83.9286,51010.0
2020-06-03 11:50:00,97.7,97.71,97.47,97.53,575303.0,83.9286,83.9372,83.731,83.7825,575303.0
2020-06-03 12:00:00,97.53,97.59,97.31,97.37,61049.0,83.7825,83.8341,83.5936,83.6451,61049.0
2020-06-03 12:10:00,97.38,97.49,97.23,97.29,66387.0,83.6537,83.7482,83.5248,83.5764,66387.0
2020-06-03 12:20:00,97.3,97.32,97.07,97.2,59965.0,83.585,83.6021,83.3874,83.4991,59965.0
2020-06-03 12:30:00,97.19,97.51,97.16,97.47,49769.0,83.4905,83.7654,83.4647,83.731,49769.0
2020-06-03 12:40:00,97.47,97.5,97.23,97.25,64786.0,83.731,83.7568,83.5248,83.542,64786.0
2020-06-03 12:50:00,97.27,97.31,97.18,97.2,49177.0,83.5592,83.5936,83.4819,83.4991,49177.0
2020-06-03 13:00:00,97.2,97.24,97.1,97.15,57019.0,83.4991,83.5334,83.4132,83.4561,57019.0
2020-06-03 13:10:00,97.14,97.26,97.13,97.26,47851.0,83.4475,83.5506,83.4389,83.5506,47851.0
2020-06-03 13:20:00,97.26,97.28,97.14,97.14,50618.0,83.5506,83.5678,83.4475,83.4475,50618.0
2020-06-03 13:30:00,97.14,97.17,97.02,97.11,54909.0,83.4475,83.4733,83.3444,83.4217,54909.0
2020-06-03 13:40:00,97.12,97.32,97.01,97.02,142360.0,83.4303,83.6021,83.3358,83.3444,142360.0
2020-06-03 13:50:00,97.02,97.08,97.01,97.07,35770.0,83.3444,83.396,83.3358,83.3874,35770.0
2020-06-03 14:00:00,97.06,97.29,97.05,97.14,57818.0,83.3788,83.5764,83.3702,83.4475,57818.0
2020-06-03 14:10:00,97.15,97.26,97.09,97.25,80232.0,83.4561,83.5506,83.4046,83.542,80232.0
2020-06-03 14:20:00,97.26,97.29,97.17,97.18,70536.0,83.5506,83.5764,83.4733,83.4819,70536.0
2020-06-03 14:30:00,97.18,97.5,97.17,97.48,134494.0,83.4819,83.7568,83.4733,83.7396,134494.0
2020-06-03 14:40:00,97.48,97.62,97.46,97.59,320218.0,83.7396,83.8599,83.7224,83.8341,320218.0
2020-06-03 14:50:00,97.57,97.68,97.54,97.58,80887.0,83.8169,83.9114,83.7911,83.8255,80887.0
2020-06-03 15:00:00,97.58,97.59,97.36,97.44,79906.0,83.8255,83.8341,83.6365,83.7052,79906.0
2020-06-03 15:10:00,97.44,97.51,97.27,97.35,96563.0,83.7052,83.7654,83.5592,83.6279,96563.0
2020-06-03 15:20:00,97.32,97.45,97.26,97.36,127518.0,83.6021,83.7138,83.5506,83.6365,127518.0
2020-06-03 15:30:00,97.37,97.54,97.26,97.46,172282.0,83.6451,83.7911,83.5506,83.7224,172282.0
2020-06-03 15:40:00,97.45,97.56,97.31,97.45,257925.0,83.7138,83.8083,83.5936,83.7138,257925.0
2020-06-03 15:50:00,97.49,97.6,96.97,97.1,809149.0,83.7482,83.8427,83.3015,83.4132,809149.0
2020-06-04 09:30:00,96.75,97.17,96.48,97.17,248178.0,83.1125,83.4733,82.8805,83.4733,248178.0
2020-06-04 09:40:00,97.14,97.45,97.07,97.34,84220.0,83.4475,83.7138,83.3874,83.6193,84220.0
2020-06-04 09:50:00,97.36,97.65,97.35,97.39,118144.0,83.6365,83.8856,83.6279,83.6623,118144.0
2020-06-04 10:00:00,97.42,97.67,97.38,97.55,75803.0,83.688,83.9028,83.6537,83.7997,75803.0
2020-06-04 10:10:00,97.55,97.57,97.07,97.13,139435.0,83.7997,83.8169,83.3874,83.4389,139435.0
2020-06-04 10:20:00,97.15,97.22,97.05,97.14,236124.0,83.4561,83.5162,83.3702,83.4475,236124.0
2020-06-04 10:30:00,97.15,97.35,96.96,97.02,881324.0,83.4561,83.6279,83.2929,83.3444,881324.0
2020-06-04 10:40:00,97.02,97.15,96.93,97.1,2398694.0,83.3444,83.4561,83.2671,83.4132,2398694.0
2020-06-04 10:50:00,97.09,97.22,97.02,97.1,100705.0,83.4046,83.5162,83.3444,83.4132,100705.0
2020-06-04 11:00:00,97.1,97.19,97.01,97.09,81353.0,83.4132,83.4905,83.3358,83.4046,81353.0
2020-06-04 11:10:00,97.07,97.29,97.01,97.15,109422.0,83.3874,83.5764,83.3358,83.4561,109422.0
2020-06-04 11:20:00,97.14,97.27,97.07,97.09,100949.0,83.4475,83.5592,83.3874,83.4046,100949.0
2020-06-04 11:30:00,97.08,97.17,97.01,97.13,81545.0,83.396,83.4733,83.3358,83.4389,81545.0
2020-06-04 11:40:00,97.14,97.18,96.99,97.06,45805.0,83.4475,83.4819,83.3187,83.3788,45805.0
2020-06-04 11:50:00,97.06,97.27,97.06,97.26,90826.0,83.3788,83.5592,83.3788,83.5506,90826.0
2020-06-04 12:00:00,97.26,97.47,97.26,97.3,144814.0,83.5506,83.731,83.5506,83.585,144814.0
2020-06-04 12:10:00,97.31,97.39,97.09,97.14,104971.0,83.5936,83.6623,83.4046,83.4475,104971.0
2020-06-04 12:20:00,97.14,97.49,97.12,97.43,40205.0,83.4475,83.7482,83.4303,83.6966,40205.0
2020-06-04 12:30:00,97.41,97.41,97.19,97.19,31724.0,83.6795,83.6795,83.4905,83.4905,31724.0
2020-06-04 12:40:00,97.19,97.28,97.02,97.02,41072.0,83.4905,83.5678,83.3444,83.3444,41072.0
2020-06-04 12:50:00,97.03,97.16,96.97,97.12,72347.0,83.353,83.4647,83.3015,83.4303,72347.0
2020-06-04 13:00:00,97.14,97.16,96.81,96.95,81779.0,83.4475,83.4647,83.164,83.2843,81779.0
2020-06-04 13:10:00,96.95,97.0,96.88,96.88,84722.0,83.2843,83.3272,83.2242,83.2242,84722.0
2020-06-04 13:20:00,96.87,96.88,96.71,96.84,56031.0,83.2156,83.2242,83.0781,83.1898,56031.0
2020-06-04 13:30:00,96.86,96.96,96.76,96.94,47380.0,83.207,83.2929,83.1211,83.2757,47380.0
2020-06-04 13:40:00,96.94,97.26,96.92,97.19,58453.0,83.2757,83.5506,83.2585,83.4905,58453.0
2020-06-04 13:50:00,97.18,97.24,97.11,97.12,51853.0,83.4819,83.5334,83.4217,83.4303,51853.0
2020-06-04 14:00:00,97.12,97.22,97.09,97.2,84782.0,83.4303,83.5162,83.4046,83.4991,84782.0
2020-06-04 14:10:00,97.19,97.37,97.13,97.24,59501.0,83.4905,83.6451,83.4389,83.5334,59501.0
2020-06-04 14:20:00,97.26,97.27,97.1,97.22,140662.0,83.5506,83.5592,83.4132,83.5162,140662.0
2020-06-04 14:30:00,97.23,97.26,97.04,97.14,69571.0,83.5248,83.5506,83.3616,83.4475,69571.0
2020-06-04 14:40:00,97.14,97.24,96.99,97.24,51217.0,83.4475,83.5334,83.3187,83.5334,51217.0
2020-06-04 14:50:00,97.23,97.25,96.93,96.99,99265.0,83.5248,83.542,83.2671,83.3187,99265.0
2020-06-04 15:00:00,96.98,97.02,96.66,96.7,107014.0,83.3101,83.3444,83.0352,83.0695,107014.0
2020-06-04 15:10:00,96.7,96.75,96.42,96.72,87102.0,83.0695,83.1125,82.829,83.0867,87102.0
2020-06-04 15:20:00,96.72,96.88,96.64,96.75,81504.0,83.0867,83.2242,83.018,83.1125,81504.0
2020-06-04 15:30:00,96.71,96.87,96.69,96.73,140857.0,83.0781,83.2156,83.0609,83.0953,140857.0
2020-06-04 15:40:00,96.73,96.89,96.64,96.88,100786.0,83.0953,83.2328,83.018,83.2242,100786.0
2020-06-04 15:50:00,96.88,97.02,96.68,96.99,396873.0,83.2242,83.3444,83.0524,83.3187,396873.0
2020-06-05 09:30:00,98.75,98.78,98.06,98.58,348977.0,84.8306,84.8563,84.2378,84.6845,348977.0
2020-06-05 09:40:00,98.59,99.59,98.4,99.48,240692.0,84.6931,85.5522,84.5299,85.4577,240692.0
2020-06-05 09:50:00,99.47,99.99,99.39,99.73,139340.0,85.4491,85.8958,85.3804,85.6724,139340.0
2020-06-05 10:00:00,99.74,100.1,99.53,99.88,160130.0,85.681,85.9903,85.5006,85.8013,160130.0
2020-06-05 10:10:00,99.91,100.46,99.82,100.43,175937.0,85.8271,86.2995,85.7498,86.2738,175937.0
2020-06-05 10:20:00,100.43,100.75,100.35,100.46,155669.0,86.2738,86.5487,86.205,86.2995,155669.0
2020-06-05 10:30:00,100.45,100.96,100.39,100.94,615200.0,86.2909,86.7291,86.2394,86.7119,615200.0
2020-06-05 10:40:00,100.92,101.11,100.84,100.98,142706.0,86.6947,86.8579,86.626,86.7462,142706.0
2020-06-05 10:50:00,100.99,101.35,100.9,101.24,378703.0,86.7548,87.0641,86.6775,86.9696,378703.0
2020-06-05 11:00:00,101.25,101.63,101.23,101.48,123693.0,86.9782,87.3046,86.961,87.1758,123693.0
2020-06-05 11:10:00,101.49,102.02,101.48,102.0,121290.0,87.1844,87.6396,87.1758,87.6225,121290.0
2020-06-05 11:20:00,102.0,102.25,101.88,101.98,120284.0,87.6225,87.8372,87.5194,87.6053,120284.0
2020-06-05 11:30:00,101.98,102.46,101.98,102.37,176789.0,87.6053,88.0176,87.6053,87.9403,176789.0
2020-06-05 11:40:00,102.37,102.4,102.02,102.4,158994.0,87.9403,87.9661,87.6396,87.9661,158994.0
2020-06-05 11:50:00,102.39,102.65,102.36,102.5,92755.0,87.9575,88.1808,87.9317,88.052,92755.0
2020-06-05 12:00:00,102.5,102.56,102.29,102.36,170402.0,88.052,88.1035,87.8716,87.9317,170402.0
2020-06-05 12:10:00,102.36,102.38,101.8,101.88,83684.0,87.9317,87.9489,87.4507,87.5194,83684.0
2020-06-05 12:20:00,101.89,101.99,101.67,101.75,113124.0,87.528,87.6139,87.339,87.4077,113124.0
2020-06-05 12:30:00,101.74,102.0,101.72,101.93,69805.0,87.3991,87.6225,87.3819,87.5623,69805.0
2020-06-05 12:40:00,101.93,102.03,101.49,101.89,1495271.0,87.5623,87.6482,87.1844,87.528,1495271.0
2020-06-05 12:50:00,101.89,101.97,101.76,101.97,49958.0,87.528,87.5967,87.4163,87.5967,49958.0
2020-06-05 13:00:00,101.96,102.2,101.92,102.2,56558.0,87.5881,87.7943,87.5537,87.7943,56558.0
2020-06-05 13:10:00,102.18,102.45,102.06,102.42,50753.0,87.7771,88.009,87.674,87.9833,50753.0
2020-06-05 13:20:00,102.42,102.5,102.24,102.45,86282.0,87.9833,88.052,87.8286,88.009,86282.0
2020-06-05 13:30:00,102.45,102.49,102.12,102.15,78336.0,88.009,88.0434,87.7256,87.7513,78336.0
2020-06-05 13:40:00,102.14,102.28,102.04,102.26,82265.0,87.7427,87.863,87.6568,87.8458,82265.0
2020-06-05 13:50:00,102.26,102.5,102.21,102.34,125394.0,87.8458,88.052,87.8029,87.9145,125394.0
2020-06-05 14:00:00,102.31,102.75,102.27,102.75,99299.0,87.8888,88.2668,87.8544,88.2668,99299.0
2020-06-05 14:10:00,102.78,102.84,102.5,102.63,81708.0,88.2925,88.3441,88.052,88.1637,81708.0
2020-06-05 14:20:00,102.62,102.91,102.6,102.87,92391.0,88.1551,88.4042,88.1379,88.3698,92391.0
2020-06-05 14:30:00,102.9,102.97,102.52,102.92,97782.0,88.3956,88.4557,88.0692,88.4128,97782.0
2020-06-05 14:40:00,102.91,103.08,102.87,102.99,113825.0,88.4042,88.5502,88.3698,88.4729,113825.0
2020-06-05 14:50:00,102.99,103.03,102.53,102.6,116092.0,88.4729,88.5073,88.0778,88.1379,116092.0
2020-06-05 15:00:00,102.61,102.82,102.53,102.77,96661.0,88.1465,88.3269,88.0778,88.2839,96661.0
2020-06-05 15:10:00,102.77,102.79,102.37,102.37,165770.0,88.2839,88.3011,87.9403,87.9403,165770.0
2020-06-05 15:20:00,102.36,102.37,101.96,102.36,156599.0,87.9317,87.9403,87.5881,87.9317,156599.0
2020-06-05 15:30:00,102.35,102.44,102.19,102.28,125882.0,87.9231,88.0004,87.7857,87.863,125882.0
2020-06-05 15:40:00,102.27,102.29,101.76,101.88,205787.0,87.8544,87.8716,87.4163,87.5194,205787.0
2020-06-05 15:50:00,101.88,102.08,101.76,102.01,543560.0,87.5194,87.6912,87.4163,87.6311,543560.0
2020-06-08 09:30:00,101.82,103.23,101.69,102.43,293598.0,87.4678,88.6791,87.3562,87.9919,293598.0
2020-06-08 09:40:00,102.41,102.84,102.13,102.6,132517.0,87.9747,88.3441,87.7341,88.1379,132517.0
2020-06-08 09:50:00,102.6,102.63,101.88,102.03,102271.0,88.1379,88.1637,87.5194,87.6482,102271.0
2020-06-08 10:00:00,101.97,102.02,101.57,101.69,71742.0,87.5967,87.6396,87.2531,87.3562,71742.0
2020-06-08 10:10:00,101.68,101.97,101.6,101.7,79646.0,87.3476,87.5967,87.2789,87.3648,79646.0
2020-06-08 10:20:00,101.69,101.93,101.63,101.85,49688.0,87.3562,87.5623,87.3046,87.4936,49688.0
2020-06-08 10:30:00,101.87,101.88,101.48,101.54,68601.0,87.5108,87.5194,87.1758,87.2273,68601.0
2020-06-08 10:40:00,101.53,101.63,101.36,101.48,87470.0,87.2187,87.3046,87.0727,87.1758,87470.0
2020-06-08 10:50:00,101.48,101.51,101.16,101.18,54980.0,87.1758,87.2015,86.9009,86.9181,54980.0
2020-06-08 11:00:00,101.19,101.51,101.18,101.38,141034.0,86.9266,87.2015,86.9181,87.0899,141034.0
2020-06-08 11:10:00,101.38,101.77,101.36,101.68,81566.0,87.0899,87.4249,87.0727,87.3476,81566.0
2020-06-08 11:20:00,101.67,101.76,101.57,101.58,76474.0,87.339,87.4163,87.2531,87.2617,76474.0
2020-06-08 11:30:00,101.54,101.65,101.29,101.32,107489.0,87.2273,87.3218,87.0125,87.0383,107489.0
2020-06-08 11:40:00,101.33,101.44,101.16,101.35,75541.0,87.0469,87.1414,86.9009,87.0641,75541.0
2020-06-08 11:50:00,101.33,101.37,101.01,101.01,81603.0,87.0469,87.0813,86.772,86.772,81603.0
2020-06-08 12:00:00,101.04,101.4,101.03,101.28,152736.0,86.7978,87.107,86.7892,87.004,152736.0
2020-06-08 12:10:00,101.27,101.35,101.06,101.09,47806.0,86.9954,87.0641,86.815,86.8407,47806.0
2020-06-08 12:20:00,101.08,101.14,100.97,101.01,205197.0,86.8321,86.8837,86.7377,86.772,205197.0
2020-06-08 12:30:00,101.02,101.49,101.02,101.44,81224.0,86.7806,87.1844,86.7806,87.1414,81224.0
2020-06-08 12:40:00,101.42,101.53,101.32,101.4,67100.0,87.1242,87.2187,87.0383,87.107,67100.0
2020-06-08 12:50:00,101.39,101.44,101.26,101.31,60154.0,87.0985,87.1414,86.9868,87.0297,60154.0
2020-06-08 13:00:00,101.31,101.34,101.19,101.27,52597.0,87.0297,87.0555,86.9266,86.9954,52597.0
2020-06-08 13:10:00,101.27,101.41,101.18,101.24,89301.0,86.9954,87.1156,86.9181,86.9696,89301.0
2020-06-08 13:20:00,101.24,101.25,100.97,101.04,130919.0,86.9696,86.9782,86.7377,86.7978,130919.0
2020-06-08 13:30:00,101.03,101.35,100.98,101.28,326805.0,86.7892,87.0641,86.7462,87.004,326805.0
2020-06-08 13:40:00,101.27,101.35,101.15,101.33,75931.0,86.9954,87.0641,86.8923,87.0469,75931.0
2020-06-08 13:50:00,101.34,101.57,101.3,101.45,52620.0,87.0555,87.2531,87.0211,87.15,52620.0
2020-06-08 14:00:00,101.45,101.58,101.4,101.47,70133.0,87.15,87.2617,87.107,87.1672,70133.0
2020-06-08 14:10:00,101.45,101.47,101.12,101.17,95031.0,87.15,87.1672,86.8665,86.9095,95031.0
2020-06-08 14:20:00,101.17,101.19,100.99,101.09,95383.0,86.9095,86.9266,86.7548,86.8407,95383.0
2020-06-08 14:30:00,101.09,101.27,100.9,101.24,175952.0,86.8407,86.9954,86.6775,86.9696,175952.0
2020-06-08 14:40:00,101.23,101.23,100.93,101.03,75033.0,86.961,86.961,86.7033,86.7892,75033.0
2020-06-08 14:50:00,101.03,101.18,100.93,101.18,73026.0,86.7892,86.9181,86.7033,86.9181,73026.0
2020-06-08 15:00:00,101.17,101.34,101.09,101.14,187915.0,86.9095,87.0555,86.8407,86.8837,187915.0
2020-06-08 15:10:00,101.14,101.27,100.93,100.96,128517.0,86.8837,86.9954,86.7033,86.7291,128517.0
2020-06-08 15:20:00,100.97,101.05,100.9,100.9,86607.0,86.7377,86.8064,86.6775,86.6775,86607.0
2020-06-08 15:30:00,100.9,101.17,100.86,101.09,136289.0,86.6775,86.9095,86.6432,86.8407,136289.0
2020-06-08 15:40:00,101.09,101.22,100.95,101.01,233552.0,86.8407,86.9524,86.7205,86.772,233552.0
2020-06-08 15:50:00,101.02,101.48,100.98,101.34,472325.0,86.7806,87.1758,86.7462,87.0555,472325.0
2020-06-09 09:30:00,102.01,103.06,101.35,101.95,320637.0,87.6311,88.5331,87.0641,87.5795,320637.0
2020-06-09 09:40:00,102.0,102.4,101.48,101.74,269629.0,87.6225,87.9661,87.1758,87.3991,269629.0
2020-06-09 09:50:00,101.72,102.1,101.42,101.76,163294.0,87.3819,87.7084,87.1242,87.4163,163294.0
2020-06-09 10:00:00,101.81,101.91,101.51,101.55,71462.0,87.4592,87.5452,87.2015,87.2359,71462.0
2020-06-09 10:10:00,101.57,101.59,101.1,101.26,59999.0,87.2531,87.2703,86.8493,86.9868,59999.0
2020-06-09 10:20:00,101.27,101.29,100.97,101.03,61450.0,86.9954,87.0125,86.7377,86.7892,61450.0
2020-06-09 10:30:00,101.03,101.19,101.03,101.13,55445.0,86.7892,86.9266,86.7892,86.8751,55445.0
2020-06-09 10:40:00,101.17,101.66,101.17,101.63,71631.0,86.9095,87.3304,86.9095,87.3046,71631.0
2020-06-09 10:50:00,101.64,101.66,101.41,101.56,153092.0,87.3132,87.3304,87.1156,87.2445,153092.0
2020-06-09 11:00:00,101.56,101.73,101.47,101.51,92104.0,87.2445,87.3905,87.1672,87.2015,92104.0
2020-06-09 11:10:00,101.52,101.71,101.31,101.44,63182.0,87.2101,87.3733,87.0297,87.1414,63182.0
2020-06-09 11:20:00,101.42,101.5,101.21,101.42,89782.0,87.1242,87.1929,86.9438,87.1242,89782.0
2020-06-09 11:30:00,101.41,101.41,101.15,101.25,66785.0,87.1156,87.1156,86.8923,86.9782,66785.0
2020-06-09 11:40:00,101.25,101.29,101.02,101.04,58000.0,86.9782,87.0125,86.7806,86.7978,58000.0
2020-06-09 11:50:00,101.04,101.11,100.93,101.04,49869.0,86.7978,86.8579,86.7033,86.7978,49869.0
2020-06-09 12:00:00,101.06,101.07,100.87,100.92,28054.0,86.815,86.8236,86.6517,86.6947,28054.0
2020-06-09 12:10:00,100.93,101.0,100.66,100.69,100859.0,86.7033,86.7634,86.4713,86.4971,100859.0
2020-06-09 12:20:00,100.68,100.8,100.68,100.71,31664.0,86.4885,86.5916,86.4885,86.5143,31664.0
2020-06-09 12:30:00,100.73,100.73,100.35,100.44,49401.0,86.5315,86.5315,86.205,86.2824,49401.0
2020-06-09 12:40:00,100.45,100.5,100.29,100.34,23944.0,86.2909,86.3339,86.1535,86.1965,23944.0
2020-06-09 12:50:00,100.34,100.43,100.26,100.39,33564.0,86.1965,86.2738,86.1277,86.2394,33564.0
2020-06-09 13:00:00,100.4,100.42,100.28,100.33,43884.0,86.248,86.2652,86.1449,86.1879,43884.0
2020-06-09 13:10:00,100.32,100.42,100.19,100.35,117197.0,86.1793,86.2652,86.0676,86.205,117197.0
2020-06-09 13:20:00,100.36,100.42,100.26,100.41,54195.0,86.2136,86.2652,86.1277,86.2566,54195.0
2020-06-09 13:30:00,100.39,100.43,100.24,100.25,26664.0,86.2394,86.2738,86.1106,86.1191,26664.0
2020-06-09 13:40:00,100.27,100.49,100.24,100.3,45045.0,86.1363,86.3253,86.1106,86.1621,45045.0
2020-06-09 13:50:00,100.29,100.33,100.21,100.23,31682.0,86.1535,86.1879,86.0848,86.102,31682.0
2020-06-09 14:00:00,100.22,100.28,99.99,100.08,61648.0,86.0934,86.1449,85.8958,85.9731,61648.0
2020-06-09 14:10:00,100.09,100.16,99.95,99.99,37928.0,85.9817,86.0418,85.8614,85.8958,37928.0
2020-06-09 14:20:00,99.97,100.05,99.93,99.97,39375.0,85.8786,85.9473,85.8442,85.8786,39375.0
2020-06-09 14:30:00,99.97,100.28,99.9,100.28,42506.0,85.8786,86.1449,85.8185,86.1449,42506.0
2020-06-09 14:40:00,100.29,100.4,100.2,100.38,49550.0,86.1535,86.248,86.0762,86.2308,49550.0
2020-06-09 14:50:00,100.38,100.4,100.15,100.18,53374.0,86.2308,86.248,86.0332,86.059,53374.0
2020-06-09 15:00:00,100.16,100.22,100.01,100.03,50889.0,86.0418,86.0934,85.913,85.9302,50889.0
2020-06-09 15:10:00,100.02,100.24,100.0,100.22,51579.0,85.9216,86.1106,85.9044,86.0934,51579.0
2020-06-09 15:20:00,100.2,100.36,100.15,100.3,58414.0,86.0762,86.2136,86.0332,86.1621,58414.0
2020-06-09 15:30:00,100.3,100.32,99.91,100.01,99709.0,86.1621,86.1793,85.8271,85.913,99709.0
2020-06-09 15:40:00,100.0,100.02,99.46,99.53,178251.0,85.9044,85.9216,85.4405,85.5006,178251.0
2020-06-09 15:50:00,99.52,99.52,99.0,99.11,671789.0,85.492,85.492,85.0453,85.1398,671789.0
2020-06-10 09:30:00,99.21,99.67,98.96,99.59,359758.0,85.2257,85.6209,85.011,85.5522,359758.0
2020-06-10 09:40:00,99.55,99.61,99.07,99.2,117806.0,85.5178,85.5694,85.1055,85.2171,117806.0
2020-06-10 09:50:00,99.18,99.19,98.78,98.94,81818.0,85.2,85.2086,84.8563,84.9938,81818.0
2020-06-10 10:00:00,98.98,99.01,98.61,98.72,141123.0,85.0282,85.0539,84.7103,84.8048,141123.0
2020-06-10 10:10:00,98.68,98.74,98.05,98.1,174888.0,84.7704,84.822,84.2292,84.2722,174888.0
2020-06-10 10:20:00,98.1,98.38,98.01,98.25,176183.0,84.2722,84.5127,84.1949,84.4011,176183.0
2020-06-10 10:30:00,98.28,98.44,98.19,98.35,56221.0,84.4268,84.5643,84.3495,84.487,56221.0
2020-06-10 10:40:00,98.36,98.63,98.11,98.11,107412.0,84.4955,84.7275,84.2808,84.2808,107412.0
2020-06-10 10:50:00,98.12,98.16,97.71,98.0,158110.0,84.2894,84.3237,83.9372,84.1863,158110.0
2020-06-10 11:00:00,97.98,98.3,97.9,98.09,74244.0,84.1691,84.444,84.1004,84.2636,74244.0
2020-06-10 11:10:00,98.1,98.13,97.77,97.92,62511.0,84.2722,84.298,83.9887,84.1176,62511.0
2020-06-10 11:20:00,97.92,97.96,97.75,97.76,56343.0,84.1176,84.1519,83.9715,83.9801,56343.0
2020-06-10 11:30:00,97.76,97.76,97.15,97.58,169896.0,83.9801,83.9801,83.4561,83.8255,169896.0
2020-06-10 11:40:00,97.58,97.79,97.27,97.37,61328.0,83.8255,84.0059,83.5592,83.6451,61328.0
2020-06-10 11:50:00,97.39,97.48,97.32,97.46,55481.0,83.6623,83.7396,83.6021,83.7224,55481.0
2020-06-10 12:00:00,97.45,97.66,97.41,97.58,60828.0,83.7138,83.8942,83.6795,83.8255,60828.0
2020-06-10 12:10:00,97.58,97.87,97.57,97.83,61674.0,83.8255,84.0746,83.8169,84.0403,61674.0
2020-06-10 12:20:00,97.84,98.29,97.79,98.28,63942.0,84.0488,84.4354,84.0059,84.4268,63942.0
2020-06-10 12:30:00,98.29,98.44,98.21,98.36,64649.0,84.4354,84.5643,84.3667,84.4955,64649.0
2020-06-10 12:40:00,98.34,98.36,98.17,98.28,52794.0,84.4784,84.4955,84.3323,84.4268,52794.0
2020-06-10 12:50:00,98.28,98.38,98.19,98.3,91073.0,84.4268,84.5127,84.3495,84.444,91073.0
2020-06-10 13:00:00,98.27,98.33,98.11,98.3,108554.0,84.4182,84.4698,84.2808,84.444,108554.0
2020-06-10 13:10:00,98.29,98.29,98.07,98.2,41035.0,84.4354,84.4354,84.2464,84.3581,41035.0
2020-06-10 13:20:00,98.18,98.31,98.15,98.15,63563.0,84.3409,84.4526,84.3151,84.3151,63563.0
2020-06-10 13:30:00,98.18,98.4,98.18,98.37,42530.0,84.3409,84.5299,84.3409,84.5041,42530.0
2020-06-10 13:40:00,98.38,98.47,98.25,98.38,40809.0,84.5127,84.59,84.4011,84.5127,40809.0
2020-06-10 13:50:00,98.38,98.54,98.31,98.4,56847.0,84.5127,84.6502,84.4526,84.5299,56847.0
2020-06-10 14:00:00,98.4,98.98,98.05,98.61,98232.0,84.5299,85.0282,84.2292,84.7103,98232.0
2020-06-10 14:10:00,98.65,98.81,98.56,98.7,62050.0,84.7447,84.8821,84.6674,84.7876,62050.0
2020-06-10 14:20:00,98.68,98.72,98.4,98.48,106124.0,84.7704,84.8048,84.5299,84.5986,106124.0
2020-06-10 14:30:00,98.48,98.58,98.13,98.13,204471.0,84.5986,84.6845,84.298,84.298,204471.0
2020-06-10 14:40:00,98.12,98.3,97.82,98.04,125315.0,84.2894,84.444,84.0317,84.2207,125315.0
2020-06-10 14:50:00,98.02,98.17,97.56,97.71,98173.0,84.2035,84.3323,83.8083,83.9372,98173.0
2020-06-10 15:00:00,97.71,97.93,97.53,97.85,133125.0,83.9372,84.1262,83.7825,84.0574,133125.0
2020-06-10 15:10:00,97.87,97.95,97.7,97.85,72145.0,84.0746,84.1433,83.9286,84.0574,72145.0
2020-06-10 15:20:00,97.85,98.11,97.56,98.08,94307.0,84.0574,84.2808,83.8083,84.255,94307.0
2020-06-10 15:30:00,98.09,98.11,97.64,97.9,133937.0,84.2636,84.2808,83.877,84.1004,133937.0
2020-06-10 15:40:00,97.91,97.91,97.39,97.66,211674.0,84.109,84.109,83.6623,83.8942,211674.0
2020-06-10 15:50:00,97.66,97.9,97.43,97.49,391718.0,83.8942,84.1004,83.6966,83.7482,391718.0
2020-06-11 09:30:00,95.85,95.92,93.29,93.73,453270.0,82.3393,82.3995,80.1402,80.5182,453270.0
2020-06-11 09:40:00,93.67,94.31,93.2,94.27,186865.0,80.4666,81.0164,80.0629,80.9821,186865.0
2020-06-11 09:50:00,94.26,94.69,94.18,94.49,157933.0,80.9735,81.3429,80.9047,81.171,157933.0
2020-06-11 10:00:00,94.49,94.55,93.76,93.77,192068.0,81.171,81.2226,80.5439,80.5525,192068.0
2020-06-11 10:10:00,93.75,94.12,93.4,93.4,155614.0,80.5354,80.8532,80.2347,80.2347,155614.0
2020-06-11 10:20:00,93.43,93.49,93.07,93.07,132560.0,80.2605,80.312,79.9512,79.9512,132560.0
2020-06-11 10:30:00,93.06,93.59,93.05,93.42,187621.0,79.9426,80.3979,79.934,80.2519,187621.0
2020-06-11 10:40:00,93.41,93.58,93.18,93.28,89095.0,80.2433,80.3893,80.0457,80.1316,89095.0
2020-06-11 10:50:00,93.27,93.62,93.26,93.31,104078.0,80.123,80.4237,80.1144,80.1574,104078.0
2020-06-11 11:00:00,93.34,93.5,93.03,93.08,114770.0,80.1831,80.3206,79.9168,79.9598,114770.0
2020-06-11 11:10:00,93.07,93.37,93.0,93.37,124379.0,79.9512,80.2089,79.8911,80.2089,124379.0
2020-06-11 11:20:00,93.34,93.46,92.96,92.98,127113.0,80.1831,80.2862,79.8567,79.8739,127113.0
2020-06-11 11:30:00,92.95,92.98,92.66,92.67,112249.0,79.8481,79.8739,79.599,79.6076,112249.0
2020-06-11 11:40:00,92.68,92.7,92.32,92.46,132894.0,79.6162,79.6334,79.3069,79.4272,132894.0
2020-06-11 11:50:00,92.47,92.67,92.39,92.61,134519.0,79.4358,79.6076,79.3671,79.556,134519.0
2020-06-11 12:00:00,92.6,92.71,92.4,92.45,108943.0,79.5475,79.642,79.3756,79.4186,108943.0
2020-06-11 12:10:00,92.46,92.6,92.11,92.14,140960.0,79.4272,79.5475,79.1265,79.1523,140960.0
2020-06-11 12:20:00,92.15,92.29,91.64,91.92,229369.0,79.1609,79.2812,78.7228,78.9633,229369.0
2020-06-11 12:30:00,91.93,92.43,91.93,92.08,99106.0,78.9719,79.4014,78.9719,79.1008,99106.0
2020-06-11 12:40:00,92.08,92.2,91.83,91.84,105814.0,79.1008,79.2038,78.886,78.8946,105814.0
2020-06-11 12:50:00,91.84,91.85,91.4,91.51,171578.0,78.8946,78.9032,78.5166,78.6111,171578.0
2020-06-11 13:00:00,91.52,92.2,91.48,91.99,202493.0,78.6197,79.2038,78.5853,79.0234,202493.0
2020-06-11 13:10:00,91.99,92.06,91.81,91.84,241760.0,79.0234,79.0836,78.8688,78.8946,241760.0
2020-06-11 13:20:00,91.84,91.9,91.52,91.57,99077.0,78.8946,78.9461,78.6197,78.6626,99077.0
2020-06-11 13:30:00,91.54,91.73,91.5,91.57,94320.0,78.6369,78.8001,78.6025,78.6626,94320.0
2020-06-11 13:40:00,91.6,91.7,91.36,91.56,183693.0,78.6884,78.7743,78.4822,78.6541,183693.0
2020-06-11 13:50:00,91.56,92.02,91.54,91.99,90656.0,78.6541,79.0492,78.6369,79.0234,90656.0
2020-06-11 14:00:00,91.98,92.0,91.5,91.55,143325.0,79.0148,79.032,78.6025,78.6455,143325.0
2020-06-11 14:10:00,91.54,91.68,91.34,91.63,162312.0,78.6369,78.7571,78.4651,78.7142,162312.0
2020-06-11 14:20:00,91.63,92.01,91.44,91.98,143618.0,78.7142,79.0406,78.551,79.0148,143618.0
2020-06-11 14:30:00,91.98,92.0,91.4,91.49,137174.0,79.0148,79.032,78.5166,78.5939,137174.0
2020-06-11 14:40:00,91.48,91.61,91.33,91.34,102974.0,78.5853,78.697,78.4565,78.4651,102974.0
2020-06-11 14:50:00,91.33,91.4,90.93,91.11,129140.0,78.4565,78.5166,78.1129,78.2675,129140.0
2020-06-11 15:00:00,91.09,91.39,90.96,91.33,108736.0,78.2503,78.508,78.1386,78.4565,108736.0
2020-06-11 15:10:00,91.32,91.43,90.98,91.32,91525.0,78.4479,78.5424,78.1558,78.4479,91525.0
2020-06-11 15:20:00,91.29,91.36,90.87,91.07,127787.0,78.4221,78.4822,78.0613,78.2331,127787.0
2020-06-11 15:30:00,91.04,91.23,90.8,91.01,149756.0,78.2073,78.3706,78.0012,78.1816,149756.0
2020-06-11 15:40:00,91.0,91.62,90.97,91.33,252719.0,78.173,78.7056,78.1472,78.4565,252719.0
2020-06-11 15:50:00,91.31,91.33,90.79,90.88,536008.0,78.4393,78.4565,77.9926,78.0699,536008.0
2020-06-12 09:30:00,93.85,95.3,93.35,93.82,454125.0,80.6213,81.8669,80.1917,80.5955,454125.0
2020-06-12 09:40:00,93.76,94.24,93.5,93.5,141872.0,80.5439,80.9563,80.3206,80.3206,141872.0
2020-06-12 09:50:00,93.47,93.73,93.2,93.28,106498.0,80.2948,80.5182,80.0629,80.1316,106498.0
2020-06-12 10:00:00,93.28,94.06,93.27,93.85,139833.0,80.1316,80.8017,80.123,80.6213,139833.0
2020-06-12 10:10:00,93.87,93.97,93.52,93.81,123678.0,80.6384,80.7243,80.3378,80.5869,123678.0
2020-06-12 10:20:00,93.8,94.03,93.6,93.61,145987.0,80.5783,80.7759,80.4065,80.4151,145987.0
2020-06-12 10:30:00,93.61,93.72,92.8,92.8,162275.0,80.4151,80.5096,79.7193,79.7193,162275.0
2020-06-12 10:40:00,92.8,93.11,92.79,92.93,144914.0,79.7193,79.9856,79.7107,79.8309,144914.0
2020-06-12 10:50:00,92.92,92.95,92.36,92.37,317618.0,79.8223,79.8481,79.3413,79.3499,317618.0
2020-06-12 11:00:00,92.38,92.65,92.11,92.61,249267.0,79.3585,79.5904,79.1265,79.556,249267.0
2020-06-12 11:10:00,92.63,92.63,91.94,91.95,98590.0,79.5732,79.5732,78.9805,78.9891,98590.0
2020-06-12 11:20:00,91.95,92.55,91.76,92.38,130294.0,78.9891,79.5045,78.8259,79.3585,130294.0
2020-06-12 11:30:00,92.41,93.44,92.37,93.3,101247.0,79.3842,80.2691,79.3499,80.1488,101247.0
2020-06-12 11:40:00,93.28,93.35,92.95,93.15,79286.0,80.1316,80.1917,79.8481,80.0199,79286.0
2020-06-12 11:50:00,93.16,93.5,92.81,93.48,63227.0,80.0285,80.3206,79.7279,80.3034,63227.0
2020-06-12 12:00:00,93.47,93.61,93.28,93.3,61601.0,80.2948,80.4151,80.1316,80.1488,61601.0
2020-06-12 12:10:00,93.3,93.6,93.17,93.52,76923.0,80.1488,80.4065,80.0371,80.3378,76923.0
2020-06-12 12:20:00,93.49,93.63,93.09,93.23,52262.0,80.312,80.4323,79.9684,80.0887,52262.0
2020-06-12 12:30:00,93.23,93.25,92.97,93.09,86539.0,80.0887,80.1058,79.8653,79.9684,86539.0
2020-06-12 12:40:00,93.07,93.32,92.6,92.91,112759.0,79.9512,80.166,79.5475,79.8138,112759.0
2020-06-12 12:50:00,92.91,93.26,92.91,93.11,49410.0,79.8138,80.1144,79.8138,79.9856,49410.0
2020-06-12 13:00:00,93.18,93.21,92.71,92.93,65378.0,80.0457,80.0715,79.642,79.8309,65378.0
2020-06-12 13:10:00,92.9,92.93,92.51,92.74,58205.0,79.8052,79.8309,79.4701,79.6677,58205.0
2020-06-12 13:20:00,92.74,92.87,92.45,92.55,54644.0,79.6677,79.7794,79.4186,79.5045,54644.0
2020-06-12 13:30:00,92.58,92.63,92.13,92.25,67333.0,79.5303,79.5732,79.1437,79.2468,67333.0
2020-06-12 13:40:00,92.24,92.56,91.94,92.03,67345.0,79.2382,79.5131,78.9805,79.0578,67345.0
2020-06-12 13:50:00,92.04,92.31,91.82,91.86,78589.0,79.0664,79.2983,78.8774,78.9118,78589.0
2020-06-12 14:00:00,91.91,92.27,91.75,91.99,125469.0,78.9547,79.264,78.8173,79.0234,125469.0
2020-06-12 14:10:00,92.08,92.65,92.08,92.41,69286.0,79.1008,79.5904,79.1008,79.3842,69286.0
2020-06-12 14:20:00,92.42,92.68,92.18,92.67,151095.0,79.3928,79.6162,79.1867,79.6076,151095.0
2020-06-12 14:30:00,92.62,93.12,92.55,92.67,99637.0,79.5646,79.9942,79.5045,79.6076,99637.0
2020-06-12 14:40:00,92.66,92.77,92.4,92.6,94742.0,79.599,79.6935,79.3756,79.5475,94742.0
2020-06-12 14:50:00,92.62,92.79,92.41,92.73,115481.0,79.5646,79.7107,79.3842,79.6591,115481.0
2020-06-12 15:00:00,92.77,93.2,92.75,92.99,93016.0,79.6935,80.0629,79.6763,79.8825,93016.0
2020-06-12 15:10:00,92.99,93.4,92.8,93.09,155828.0,79.8825,80.2347,79.7193,79.9684,155828.0
2020-06-12 15:20:00,93.09,93.11,92.52,92.72,115411.0,79.9684,79.9856,79.4787,79.6505,115411.0
2020-06-12 15:30:00,92.75,93.01,92.48,92.64,126509.0,79.6763,79.8997,79.4444,79.5818,126509.0
2020-06-12 15:40:00,92.69,93.15,92.54,93.13,144571.0,79.6248,80.0199,79.4959,80.0027,144571.0
2020-06-12 15:50:00,93.13,93.44,92.91,93.2,473765.0,80.0027,80.2691,79.8138,80.0629,473765.0
2020-06-15 09:30:00,91.37,92.18,91.14,91.89,366181.0,78.4908,79.1867,78.2933,78.9375,366181.0
2020-06-15 09:40:00,91.84,92.21,91.8,92.05,164391.0,78.8946,79.2124,78.8602,79.075,164391.0
2020-06-15 09:50:00,92.05,92.15,91.74,91.92,210530.0,79.075,79.1609,78.8087,78.9633,210530.0
2020-06-15 10:00:00,91.96,92.18,91.76,92.09,81167.0,78.9977,79.1867,78.8259,79.1093,81167.0
2020-06-15 10:10:00,92.08,92.2,91.94,92.09,58311.0,79.1008,79.2038,78.9805,79.1093,58311.0
2020-06-15 10:20:00,92.0,92.09,91.21,91.21,111862.0,79.032,79.1093,78.3534,78.3534,111862.0
2020-06-15 10:30:00,91.18,91.31,90.85,90.89,177026.0,78.3276,78.4393,78.0441,78.0785,177026.0
2020-06-15 10:40:00,90.91,91.2,90.68,91.11,125248.0,78.0957,78.3448,77.8981,78.2675,125248.0
2020-06-15 10:50:00,91.1,91.68,91.08,91.59,130490.0,78.2589,78.7571,78.2417,78.6798,130490.0
2020-06-15 11:00:00,91.62,92.1,91.51,92.09,136051.0,78.7056,79.1179,78.6111,79.1093,136051.0
2020-06-15 11:10:00,92.1,92.1,91.87,92.05,93296.0,79.1179,79.1179,78.9204,79.075,93296.0
2020-06-15 11:20:00,92.05,92.22,91.78,91.87,87441.0,79.075,79.221,78.843,78.9204,87441.0
2020-06-15 11:30:00,91.87,92.0,91.61,91.86,63782.0,78.9204,79.032,78.697,78.9118,63782.0
2020-06-15 11:40:00,91.87,92.02,91.64,91.94,73614.0,78.9204,79.0492,78.7228,78.9805,73614.0
2020-06-15 11:50:00,91.94,92.11,91.71,91.81,68132.0,78.9805,79.1265,78.7829,78.8688,68132.0
2020-06-15 12:00:00,91.8,92.29,91.74,92.16,51372.0,78.8602,79.2812,78.8087,79.1695,51372.0
2020-06-15 12:10:00,92.13,92.24,91.99,92.21,36966.0,79.1437,79.2382,79.0234,79.2124,36966.0
2020-06-15 12:20:00,92.2,92.41,92.15,92.33,43705.0,79.2038,79.3842,79.1609,79.3155,43705.0
2020-06-15 12:30:00,92.33,92.48,92.18,92.45,49447.0,79.3155,79.4444,79.1867,79.4186,49447.0
2020-06-15 12:40:00,92.45,92.64,92.43,92.6,49955.0,79.4186,79.5818,79.4014,79.5475,49955.0
2020-06-15 12:50:00,92.59,92.82,92.52,92.82,43416.0,79.5389,79.7364,79.4787,79.7364,43416.0
2020-06-15 13:00:00,92.8,92.98,92.67,92.97,38092.0,79.7193,79.8739,79.6076,79.8653,38092.0
2020-06-15 13:10:00,92.99,93.08,92.9,92.97,62533.0,79.8825,79.9598,79.8052,79.8653,62533.0
2020-06-15 13:20:00,92.92,93.07,92.77,92.81,47232.0,79.8223,79.9512,79.6935,79.7279,47232.0
2020-06-15 13:30:00,92.77,92.97,92.64,92.94,41275.0,79.6935,79.8653,79.5818,79.8395,41275.0
2020-06-15 13:40:00,92.93,92.95,92.43,92.43,42673.0,79.8309,79.8481,79.4014,79.4014,42673.0
2020-06-15 13:50:00,92.46,92.72,92.38,92.57,48490.0,79.4272,79.6505,79.3585,79.5217,48490.0
2020-06-15 14:00:00,92.56,93.65,92.56,93.53,71450.0,79.5131,80.4495,79.5131,80.3464,71450.0
2020-06-15 14:10:00,93.48,93.93,93.34,93.84,53499.0,80.3034,80.69,80.1831,80.6127,53499.0
2020-06-15 14:20:00,93.84,93.98,93.63,93.9,73760.0,80.6127,80.7329,80.4323,80.6642,73760.0
2020-06-15 14:30:00,93.92,94.0,93.52,93.8,63008.0,80.6814,80.7501,80.3378,80.5783,63008.0
2020-06-15 14:40:00,93.81,93.87,93.54,93.66,39774.0,80.5869,80.6384,80.355,80.458,39774.0
2020-06-15 14:50:00,93.71,93.74,93.38,93.46,51607.0,80.501,80.5268,80.2175,80.2862,51607.0
2020-06-15 15:00:00,93.41,93.89,93.41,93.65,62096.0,80.2433,80.6556,80.2433,80.4495,62096.0
2020-06-15 15:10:00,93.65,93.84,93.64,93.75,69201.0,80.4495,80.6127,80.4409,80.5354,69201.0
2020-06-15 15:20:00,93.75,93.88,93.48,93.51,94289.0,80.5354,80.647,80.3034,80.3292,94289.0
2020-06-15 15:30:00,93.52,93.58,92.94,93.15,122969.0,80.3378,80.3893,79.8395,80.0199,122969.0
2020-06-15 15:40:00,93.15,93.27,92.94,93.03,204807.0,80.0199,80.123,79.8395,79.9168,204807.0
2020-06-15 15:50:00,92.98,93.67,92.8,93.64,333425.0,79.8739,80.4666,79.7193,80.4409,333425.0
2020-06-16 09:30:00,96.5,96.52,95.82,95.88,258120.0,82.8977,82.9149,82.3136,82.3651,258120.0
2020-06-16 09:40:00,95.9,96.07,95.55,95.67,105938.0,82.3823,82.5283,82.0816,82.1847,105938.0
2020-06-16 09:50:00,95.67,96.1,95.66,95.98,150559.0,82.1847,82.5541,82.1761,82.451,150559.0
2020-06-16 10:00:00,95.95,96.25,95.8,96.17,223044.0,82.4253,82.683,82.2964,82.6142,223044.0
2020-06-16 10:10:00,96.13,96.29,96.02,96.24,121073.0,82.5799,82.7173,82.4854,82.6744,121073.0
2020-06-16 10:20:00,96.25,96.88,96.1,96.82,105963.0,82.683,83.2242,82.5541,83.1726,105963.0
2020-06-16 10:30:00,96.83,96.9,96.16,96.51,87231.0,83.1812,83.2413,82.6057,82.9063,87231.0
2020-06-16 10:40:00,96.44,96.49,96.05,96.48,90104.0,82.8462,82.8891,82.5112,82.8805,90104.0
2020-06-16 10:50:00,96.44,96.46,95.11,95.25,92922.0,82.8462,82.8634,81.7037,81.8239,92922.0
2020-06-16 11:00:00,95.26,95.7,94.63,95.58,136979.0,81.8325,82.2105,81.2913,82.1074,136979.0
2020-06-16 11:10:00,95.55,96.01,95.28,95.8,71826.0,82.0816,82.4768,81.8497,82.2964,71826.0
2020-06-16 11:20:00,95.78,96.17,95.71,96.03,72635.0,82.2792,82.6142,82.2191,82.494,72635.0
2020-06-16 11:30:00,96.03,96.34,95.84,96.02,64639.0,82.494,82.7603,82.3308,82.4854,64639.0
2020-06-16 11:40:00,96.03,96.33,95.93,96.25,56158.0,82.494,82.7517,82.4081,82.683,56158.0
2020-06-16 11:50:00,96.25,96.35,95.84,95.98,75948.0,82.683,82.7689,82.3308,82.451,75948.0
2020-06-16 12:00:00,96.03,96.11,95.56,95.7,60027.0,82.494,82.5627,82.0902,82.2105,60027.0
2020-06-16 12:10:00,95.73,95.99,95.64,95.88,46900.0,82.2363,82.4596,82.1589,82.3651,46900.0
2020-06-16 12:20:00,95.9,96.16,95.88,96.06,54238.0,82.3823,82.6057,82.3651,82.5197,54238.0
2020-06-16 12:30:00,96.05,96.41,96.03,96.3,93626.0,82.5112,82.8204,82.494,82.7259,93626.0
2020-06-16 12:40:00,96.31,96.51,96.17,96.22,59032.0,82.7345,82.9063,82.6142,82.6572,59032.0
2020-06-16 12:50:00,96.24,96.38,96.07,96.19,82928.0,82.6744,82.7946,82.5283,82.6314,82928.0
2020-06-16 13:00:00,96.16,96.5,96.15,96.44,122027.0,82.6057,82.8977,82.5971,82.8462,122027.0
2020-06-16 13:10:00,96.5,96.54,96.34,96.48,104346.0,82.8977,82.9321,82.7603,82.8805,104346.0
2020-06-16 13:20:00,96.48,96.53,96.26,96.41,41872.0,82.8805,82.9235,82.6916,82.8204,41872.0
2020-06-16 13:30:00,96.4,96.41,95.94,96.04,78123.0,82.8118,82.8204,82.4167,82.5026,78123.0
2020-06-16 13:40:00,96.03,96.26,96.0,96.01,41072.0,82.494,82.6916,82.4682,82.4768,41072.0
2020-06-16 13:50:00,96.01,96.08,95.65,95.92,68625.0,82.4768,82.5369,82.1675,82.3995,68625.0
2020-06-16 14:00:00,95.94,96.24,95.92,96.2,36206.0,82.4167,82.6744,82.3995,82.64,36206.0
2020-06-16 14:10:00,96.22,96.57,96.19,96.5,58207.0,82.6572,82.9579,82.6314,82.8977,58207.0
2020-06-16 14:20:00,96.51,96.55,95.84,96.25,63621.0,82.9063,82.9407,82.3308,82.683,63621.0
2020-06-16 14:30:00,96.26,96.46,96.19,96.29,95208.0,82.6916,82.8634,82.6314,82.7173,95208.0
2020-06-16 14:40:00,96.29,96.29,95.97,96.02,98870.0,82.7173,82.7173,82.4424,82.4854,98870.0
2020-06-16 14:50:00,96.03,96.09,95.77,95.98,97214.0,82.494,82.5455,82.2706,82.451,97214.0
2020-06-16 15:00:00,95.97,96.01,95.34,95.37,87375.0,82.4424,82.4768,81.9012,81.927,87375.0
2020-06-16 15:10:00,95.38,95.66,95.07,95.14,127051.0,81.9356,82.1761,81.6693,81.7294,127051.0
2020-06-16 15:20:00,95.15,95.6,95.13,95.58,111639.0,81.738,82.1246,81.7208,82.1074,111639.0
2020-06-16 15:30:00,95.58,95.85,95.41,95.47,109101.0,82.1074,82.3393,81.9614,82.0129,109101.0
2020-06-16 15:40:00,95.48,95.59,95.2,95.43,153198.0,82.0215,82.116,81.781,81.9785,153198.0
2020-06-16 15:50:00,95.45,95.64,95.1,95.64,424473.0,81.9957,82.1589,81.6951,82.1589,424473.0
2020-06-17 09:30:00,95.65,95.92,95.07,95.07,219290.0,82.1675,82.3995,81.6693,81.6693,219290.0
2020-06-17 09:40:00,95.13,95.46,95.0,95.37,90658.0,81.7208,82.0043,81.6092,81.927,90658.0
2020-06-17 09:50:00,95.39,95.7,95.23,95.49,153408.0,81.9442,82.2105,81.8067,82.0301,153408.0
2020-06-17 10:00:00,95.51,96.1,95.44,96.09,144534.0,82.0473,82.5541,81.9871,82.5455,144534.0
2020-06-17 10:10:00,96.1,96.32,95.8,95.96,271101.0,82.5541,82.7431,82.2964,82.4338,271101.0
2020-06-17 10:20:00,95.95,96.03,95.7,95.74,375506.0,82.4253,82.494,82.2105,82.2449,375506.0
2020-06-17 10:30:00,95.78,95.88,95.67,95.81,180490.0,82.2792,82.3651,82.1847,82.305,180490.0
2020-06-17 10:40:00,95.84,95.86,95.65,95.83,122070.0,82.3308,82.3479,82.1675,82.3222,122070.0
2020-06-17 10:50:00,95.84,96.12,95.73,96.0,117358.0,82.3308,82.5713,82.2363,82.4682,117358.0
2020-06-17 11:00:00,96.0,96.07,95.78,96.0,69486.0,82.4682,82.5283,82.2792,82.4682,69486.0
2020-06-17 11:10:00,96.01,96.19,95.78,95.82,115770.0,82.4768,82.6314,82.2792,82.3136,115770.0
2020-06-17 11:20:00,95.84,95.93,95.75,95.81,91177.0,82.3308,82.4081,82.2534,82.305,91177.0
2020-06-17 11:30:00,95.81,96.04,95.79,95.98,74548.0,82.305,82.5026,82.2878,82.451,74548.0
2020-06-17 11:40:00,95.97,96.11,95.93,96.07,83367.0,82.4424,82.5627,82.4081,82.5283,83367.0
2020-06-17 11:50:00,96.06,96.12,95.92,96.04,92810.0,82.5197,82.5713,82.3995,82.5026,92810.0
2020-06-17 12:00:00,96.06,96.11,95.91,96.08,78039.0,82.5197,82.5627,82.3909,82.5369,78039.0
2020-06-17 12:10:00,96.09,96.2,96.0,96.05,256875.0,82.5455,82.64,82.4682,82.5112,256875.0
2020-06-17 12:20:00,96.06,96.21,95.95,96.1,50765.0,82.5197,82.6486,82.4253,82.5541,50765.0
2020-06-17 12:30:00,96.1,96.42,96.1,96.22,128313.0,82.5541,82.829,82.5541,82.6572,128313.0
2020-06-17 12:40:00,96.22,96.32,96.16,96.26,63656.0,82.6572,82.7431,82.6057,82.6916,63656.0
2020-06-17 12:50:00,96.26,96.29,96.11,96.28,40355.0,82.6916,82.7173,82.5627,82.7087,40355.0
2020-06-17 13:00:00,96.28,96.49,96.25,96.4,47644.0,82.7087,82.8891,82.683,82.8118,47644.0
2020-06-17 13:10:00,96.4,96.42,96.31,96.32,53088.0,82.8118,82.829,82.7345,82.7431,53088.0
2020-06-17 13:20:00,96.33,96.39,96.31,96.34,54985.0,82.7517,82.8032,82.7345,82.7603,54985.0
2020-06-17 13:30:00,96.35,96.46,96.24,96.43,196224.0,82.7689,82.8634,82.6744,82.8376,196224.0
2020-06-17 13:40:00,96.43,96.43,96.28,96.42,37441.0,82.8376,82.8376,82.7087,82.829,37441.0
2020-06-17 13:50:00,96.43,96.47,96.32,96.32,30514.0,82.8376,82.872,82.7431,82.7431,30514.0
2020-06-17 14:00:00,96.34,96.34,96.22,96.26,51395.0,82.7603,82.7603,82.6572,82.6916,51395.0
2020-06-17 14:10:00,96.25,96.37,96.19,96.2,35102.0,82.683,82.7861,82.6314,82.64,35102.0
2020-06-17 14:20:00,96.21,96.32,96.18,96.26,50843.0,82.6486,82.7431,82.6228,82.6916,50843.0
2020-06-17 14:30:00,96.25,96.28,96.09,96.18,60502.0,82.683,82.7087,82.5455,82.6228,60502.0
2020-06-17 14:40:00,96.21,96.32,96.17,96.25,87730.0,82.6486,82.7431,82.6142,82.683,87730.0
2020-06-17 14:50:00,96.26,96.36,96.11,96.16,46677.0,82.6916,82.7775,82.5627,82.6057,46677.0
2020-06-17 15:00:00,96.17,96.17,96.0,96.11,48041.0,82.6142,82.6142,82.4682,82.5627,48041.0
2020-06-17 15:10:00,96.11,96.11,95.84,95.9,39247.0,82.5627,82.5627,82.3308,82.3823,39247.0
2020-06-17 15:20:00,95.9,95.92,95.5,95.59,80151.0,82.3823,82.3995,82.0387,82.116,80151.0
2020-06-17 15:30:00,95.6,95.73,95.46,95.6,70219.0,82.1246,82.2363,82.0043,82.1246,70219.0
2020-06-17 15:40:00,95.6,95.6,95.17,95.17,91613.0,82.1246,82.1246,81.7552,81.7552,91613.0
2020-06-17 15:50:00,95.16,95.61,95.16,95.48,233992.0,81.7466,82.1332,81.7466,82.0215,233992.0
2020-06-18 09:30:00,94.74,95.09,94.4,94.63,156078.0,81.3858,81.6865,81.0937,81.2913,156078.0
2020-06-18 09:40:00,94.62,95.03,94.46,95.02,48280.0,81.2827,81.6349,81.1453,81.6263,48280.0
2020-06-18 09:50:00,95.0,95.1,94.6,94.72,53590.0,81.6092,81.6951,81.2655,81.3686,53590.0
2020-06-18 10:00:00,94.72,94.96,94.66,94.91,58447.0,81.3686,81.5748,81.3171,81.5318,58447.0
2020-06-18 10:10:00,94.92,95.14,94.73,95.11,48918.0,81.5404,81.7294,81.3772,81.7037,48918.0
2020-06-18 10:20:00,95.09,95.12,94.74,94.87,79837.0,81.6865,81.7122,81.3858,81.4975,79837.0
2020-06-18 10:30:00,94.89,95.04,94.46,94.98,50314.0,81.5147,81.6435,81.1453,81.592,50314.0
2020-06-18 10:40:00,95.01,95.22,94.81,95.19,52631.0,81.6178,81.7982,81.4459,81.7724,52631.0
2020-06-18 10:50:00,95.2,95.57,94.97,95.47,68996.0,81.781,82.0988,81.5834,82.0129,68996.0
2020-06-18 11:00:00,95.51,95.51,95.15,95.4,48244.0,82.0473,82.0473,81.738,81.9528,48244.0
2020-06-18 11:10:00,95.38,95.47,95.28,95.29,29014.0,81.9356,82.0129,81.8497,81.8583,29014.0
2020-06-18 11:20:00,95.29,95.37,95.21,95.22,28779.0,81.8583,81.927,81.7896,81.7982,28779.0
2020-06-18 11:30:00,95.21,95.5,95.21,95.23,60437.0,81.7896,82.0387,81.7896,81.8067,60437.0
2020-06-18 11:40:00,95.28,95.42,95.16,95.25,52810.0,81.8497,81.97,81.7466,81.8239,52810.0
2020-06-18 11:50:00,95.2,95.23,94.98,95.08,28934.0,81.781,81.8067,81.592,81.6779,28934.0
2020-06-18 12:00:00,95.09,95.13,94.91,95.07,39359.0,81.6865,81.7208,81.5318,81.6693,39359.0
2020-06-18 12:10:00,95.07,95.11,94.91,94.93,29605.0,81.6693,81.7037,81.5318,81.549,29605.0
2020-06-18 12:20:00,94.94,95.11,94.91,95.0,31143.0,81.5576,81.7037,81.5318,81.6092,31143.0
2020-06-18 12:30:00,95.0,95.01,94.82,94.88,45431.0,81.6092,81.6178,81.4545,81.5061,45431.0
2020-06-18 12:40:00,94.87,94.96,94.78,94.94,40729.0,81.4975,81.5748,81.4202,81.5576,40729.0
2020-06-18 12:50:00,94.94,95.06,94.87,94.92,40563.0,81.5576,81.6607,81.4975,81.5404,40563.0
2020-06-18 13:00:00,94.91,94.91,94.68,94.74,56805.0,81.5318,81.5318,81.3343,81.3858,56805.0
2020-06-18 13:10:00,94.72,94.82,94.68,94.78,49186.0,81.3686,81.4545,81.3343,81.4202,49186.0
2020-06-18 13:20:00,94.78,94.82,94.65,94.76,42872.0,81.4202,81.4545,81.3085,81.403,42872.0
2020-06-18 13:30:00,94.75,94.94,94.75,94.94,28269.0,81.3944,81.5576,81.3944,81.5576,28269.0
2020-06-18 13:40:00,94.93,95.02,94.9,94.96,21704.0,81.549,81.6263,81.5233,81.5748,21704.0
2020-06-18 13:50:00,94.96,94.99,94.86,94.93,32272.0,81.5748,81.6006,81.4889,81.549,32272.0
2020-06-18 14:00:00,94.93,94.95,94.52,94.66,59659.0,81.549,81.5662,81.1968,81.3171,59659.0
2020-06-18 14:10:00,94.66,94.67,94.49,94.62,50825.0,81.3171,81.3257,81.171,81.2827,50825.0
2020-06-18 14:20:00,94.62,94.72,94.57,94.62,28593.0,81.2827,81.3686,81.2398,81.2827,28593.0
2020-06-18 14:30:00,94.62,94.76,94.49,94.62,59380.0,81.2827,81.403,81.171,81.2827,59380.0
2020-06-18 14:40:00,94.64,94.68,94.4,94.41,48375.0,81.2999,81.3343,81.0937,81.1023,48375.0
2020-06-18 14:50:00,94.42,94.47,94.26,94.26,64825.0,81.1109,81.1539,80.9735,80.9735,64825.0
2020-06-18 15:00:00,94.27,94.3,93.95,94.07,125023.0,80.9821,81.0078,80.7072,80.8103,125023.0
2020-06-18 15:10:00,94.06,94.13,93.97,94.11,79549.0,80.8017,80.8618,80.7243,80.8446,79549.0
2020-06-18 15:20:00,94.12,94.26,94.05,94.17,60940.0,80.8532,80.9735,80.7931,80.8962,60940.0
2020-06-18 15:30:00,94.19,94.27,94.1,94.19,103681.0,80.9133,80.9821,80.836,80.9133,103681.0
2020-06-18 15:40:00,94.2,94.22,94.04,94.08,129623.0,80.9219,80.9391,80.7845,80.8188,129623.0
2020-06-18 15:50:00,94.09,94.48,94.05,94.41,327227.0,80.8274,81.1625,80.7931,81.1023,327227.0
2020-06-19 09:30:00,96.04,96.38,95.48,96.13,971162.0,82.5026,82.7946,82.0215,82.5799,971162.0
2020-06-19 09:40:00,96.2,96.28,95.78,96.15,99693.0,82.64,82.7087,82.2792,82.5971,99693.0
2020-06-19 09:50:00,96.16,96.16,95.55,95.68,70765.0,82.6057,82.6057,82.0816,82.1933,70765.0
2020-06-19 10:00:00,95.65,95.67,95.35,95.44,58721.0,82.1675,82.1847,81.9098,81.9871,58721.0
2020-06-19 10:10:00,95.41,95.49,95.11,95.48,49501.0,81.9614,82.0301,81.7037,82.0215,49501.0
2020-06-19 10:20:00,95.48,95.63,95.41,95.45,29946.0,82.0215,82.1504,81.9614,81.9957,29946.0
2020-06-19 10:30:00,95.43,95.5,95.18,95.48,41229.0,81.9785,82.0387,81.7638,82.0215,41229.0
2020-06-19 10:40:00,95.49,95.56,95.14,95.44,42227.0,82.0301,82.0902,81.7294,81.9871,42227.0
2020-06-19 10:50:00,95.41,95.59,95.26,95.33,35819.0,81.9614,82.116,81.8325,81.8926,35819.0
2020-06-19 11:00:00,95.32,95.66,95.32,95.5,39865.0,81.8841,82.1761,81.8841,82.0387,39865.0
2020-06-19 11:10:00,95.49,95.7,95.38,95.4,43584.0,82.0301,82.2105,81.9356,81.9528,43584.0
2020-06-19 11:20:00,95.39,95.63,95.26,95.62,51810.0,81.9442,82.1504,81.8325,82.1418,51810.0
2020-06-19 11:30:00,95.6,95.64,95.33,95.38,23840.0,82.1246,82.1589,81.8926,81.9356,23840.0
2020-06-19 11:40:00,95.39,95.49,95.27,95.46,25558.0,81.9442,82.0301,81.8411,82.0043,25558.0
2020-06-19 11:50:00,95.44,95.56,95.37,95.41,43808.0,81.9871,82.0902,81.927,81.9614,43808.0
2020-06-19 12:00:00,95.42,95.43,95.13,95.26,29250.0,81.97,81.9785,81.7208,81.8325,29250.0
2020-06-19 12:10:00,95.25,95.3,94.38,94.38,84574.0,81.8239,81.8669,81.0766,81.0766,84574.0
2020-06-19 12:20:00,94.36,94.55,94.07,94.35,73817.0,81.0594,81.2226,80.8103,81.0508,73817.0
2020-06-19 12:30:00,94.34,94.4,94.06,94.07,51450.0,81.0422,81.0937,80.8017,80.8103,51450.0
2020-06-19 12:40:00,94.06,94.26,93.88,94.17,79792.0,80.8017,80.9735,80.647,80.8962,79792.0
2020-06-19 12:50:00,94.15,94.31,94.02,94.24,86764.0,80.879,81.0164,80.7673,80.9563,86764.0
2020-06-19 13:00:00,94.25,94.25,94.0,94.05,64713.0,80.9649,80.9649,80.7501,80.7931,64713.0
2020-06-19 13:10:00,94.05,94.12,93.91,94.06,59637.0,80.7931,80.8532,80.6728,80.8017,59637.0
2020-06-19 13:20:00,94.06,94.11,93.91,94.04,34127.0,80.8017,80.8446,80.6728,80.7845,34127.0
2020-06-19 13:30:00,94.02,94.13,93.87,94.06,28884.0,80.7673,80.8618,80.6384,80.8017,28884.0
2020-06-19 13:40:00,94.05,94.09,93.8,93.97,41463.0,80.7931,80.8274,80.5783,80.7243,41463.0
2020-06-19 13:50:00,94.0,94.06,93.75,93.75,40908.0,80.7501,80.8017,80.5354,80.5354,40908.0
2020-06-19 14:00:00,93.74,94.0,93.55,93.64,47110.0,80.5268,80.7501,80.3635,80.4409,47110.0
2020-06-19 14:10:00,93.61,93.64,93.34,93.52,79542.0,80.4151,80.4409,80.1831,80.3378,79542.0
2020-06-19 14:20:00,93.5,93.88,93.49,93.75,43202.0,80.3206,80.647,80.312,80.5354,43202.0
2020-06-19 14:30:00,93.78,94.18,93.71,94.04,63942.0,80.5611,80.9047,80.501,80.7845,63942.0
2020-06-19 14:40:00,94.04,94.16,93.95,93.98,109356.0,80.7845,80.8876,80.7072,80.7329,109356.0
2020-06-19 14:50:00,93.99,94.21,93.95,94.16,102240.0,80.7415,80.9305,80.7072,80.8876,102240.0
2020-06-19 15:00:00,94.13,94.27,94.11,94.14,56619.0,80.8618,80.9821,80.8446,80.8704,56619.0
2020-06-19 15:10:00,94.12,94.6,94.08,94.6,78325.0,80.8532,81.2655,80.8188,81.2655,78325.0
2020-06-19 15:20:00,94.62,94.71,94.46,94.47,81411.0,81.2827,81.36,81.1453,81.1539,81411.0
2020-06-19 15:30:00,94.47,94.52,94.16,94.2,81998.0,81.1539,81.1968,80.8876,80.9219,81998.0
2020-06-19 15:40:00,94.2,94.37,93.94,93.96,124616.0,80.9219,81.068,80.6986,80.7158,124616.0
2020-06-19 15:50:00,94.0,94.21,93.81,93.84,309167.0,80.7501,80.9305,80.5869,80.6127,309167.0
2020-06-22 09:30:00,93.03,93.72,91.9,91.96,280051.0,79.9168,80.5096,78.9461,78.9977,280051.0
2020-06-22 09:40:00,91.94,92.34,91.94,92.23,90189.0,78.9805,79.3241,78.9805,79.2296,90189.0
2020-06-22 09:50:00,92.2,92.47,91.94,92.47,141729.0,79.2038,79.4358,78.9805,79.4358,141729.0
2020-06-22 10:00:00,92.51,92.65,92.13,92.55,84046.0,79.4701,79.5904,79.1437,79.5045,84046.0
2020-06-22 10:10:00,92.57,92.79,92.4,92.44,73506.0,79.5217,79.7107,79.3756,79.41,73506.0
2020-06-22 10:20:00,92.44,92.53,92.18,92.22,68364.0,79.41,79.4873,79.1867,79.221,68364.0
2020-06-22 10:30:00,92.23,92.25,91.9,92.0,94299.0,79.2296,79.2468,78.9461,79.032,94299.0
2020-06-22 10:40:00,92.0,92.1,91.81,91.81,86775.0,79.032,79.1179,78.8688,78.8688,86775.0
2020-06-22 10:50:00,91.82,92.09,91.69,92.07,165335.0,78.8774,79.1093,78.7657,79.0922,165335.0
2020-06-22 11:00:00,92.06,92.47,91.95,92.38,165464.0,79.0836,79.4358,78.9891,79.3585,165464.0
2020-06-22 11:10:00,92.37,92.9,92.35,92.9,110459.0,79.3499,79.8052,79.3327,79.8052,110459.0
2020-06-22 11:20:00,92.89,93.27,92.84,93.17,135920.0,79.7966,80.123,79.7536,80.0371,135920.0
2020-06-22 11:30:00,93.17,93.17,92.84,92.97,90845.0,80.0371,80.0371,79.7536,79.8653,90845.0
2020-06-22 11:40:00,92.98,92.99,92.6,92.68,55801.0,79.8739,79.8825,79.5475,79.6162,55801.0
2020-06-22 11:50:00,92.68,92.8,92.55,92.63,99045.0,79.6162,79.7193,79.5045,79.5732,99045.0
2020-06-22 12:00:00,92.63,93.05,92.62,93.04,60813.0,79.5732,79.934,79.5646,79.9254,60813.0
2020-06-22 12:10:00,93.03,93.3,92.97,93.24,37844.0,79.9168,80.1488,79.8653,80.0972,37844.0
2020-06-22 12:20:00,93.24,93.31,93.21,93.27,58053.0,80.0972,80.1574,80.0715,80.123,58053.0
2020-06-22 12:30:00,93.25,93.3,93.02,93.16,59058.0,80.1058,80.1488,79.9083,80.0285,59058.0
2020-06-22 12:40:00,93.16,93.42,93.09,93.27,60002.0,80.0285,80.2519,79.9684,80.123,60002.0
2020-06-22 12:50:00,93.27,93.39,93.04,93.04,75243.0,80.123,80.2261,79.9254,79.9254,75243.0
2020-06-22 13:00:00,93.07,93.24,93.05,93.18,38281.0,79.9512,80.0972,79.934,80.0457,38281.0
2020-06-22 13:10:00,93.19,93.31,93.16,93.26,33832.0,80.0543,80.1574,80.0285,80.1144,33832.0
2020-06-22 13:20:00,93.27,93.41,93.23,93.34,69375.0,80.123,80.2433,80.0887,80.1831,69375.0
2020-06-22 13:30:00,93.34,93.39,93.08,93.26,59160.0,80.1831,80.2261,79.9598,80.1144,59160.0
2020-06-22 13:40:00,93.26,93.33,93.15,93.29,58654.0,80.1144,80.1746,80.0199,80.1402,58654.0
2020-06-22 13:50:00,93.26,93.41,93.15,93.39,70811.0,80.1144,80.2433,80.0199,80.2261,70811.0
2020-06-22 14:00:00,93.4,93.45,93.02,93.16,110059.0,80.2347,80.2776,79.9083,80.0285,110059.0
2020-06-22 14:10:00,93.17,93.2,93.1,93.13,76714.0,80.0371,80.0629,79.977,80.0027,76714.0
2020-06-22 14:20:00,93.14,93.27,93.13,93.22,55120.0,80.0113,80.123,80.0027,80.0801,55120.0
2020-06-22 14:30:00,93.22,93.33,93.21,93.23,56889.0,80.0801,80.1746,80.0715,80.0887,56889.0
2020-06-22 14:40:00,93.23,93.31,93.21,93.28,65187.0,80.0887,80.1574,80.0715,80.1316,65187.0
2020-06-22 14:50:00,93.27,93.42,93.24,93.41,67773.0,80.123,80.2519,80.0972,80.2433,67773.0
2020-06-22 15:00:00,93.4,93.45,93.37,93.39,79583.0,80.2347,80.2776,80.2089,80.2261,79583.0
2020-06-22 15:10:00,93.4,93.49,93.1,93.19,128595.0,80.2347,80.312,79.977,80.0543,128595.0
2020-06-22 15:20:00,93.17,93.21,92.98,93.11,128654.0,80.0371,80.0715,79.8739,79.9856,128654.0
2020-06-22 15:30:00,93.11,93.2,92.99,93.1,90228.0,79.9856,80.0629,79.8825,79.977,90228.0
2020-06-22 15:40:00,93.1,93.32,93.0,93.15,187600.0,79.977,80.166,79.8911,80.0199,187600.0
2020-06-22 15:50:00,93.1,93.35,93.09,93.34,337827.0,79.977,80.1917,79.9684,80.1831,337827.0
2020-06-23 09:30:00,94.38,94.79,93.96,94.79,220404.0,81.0766,81.4288,80.7158,81.4288,220404.0
2020-06-23 09:40:00,94.86,95.13,94.4,94.42,134648.0,81.4889,81.7208,81.0937,81.1109,134648.0
2020-06-23 09:50:00,94.47,94.53,94.19,94.44,109645.0,81.1539,81.2054,80.9133,81.1281,109645.0
2020-06-23 10:00:00,94.42,94.61,94.32,94.55,84209.0,81.1109,81.2741,81.025,81.2226,84209.0
2020-06-23 10:10:00,94.53,94.74,94.34,94.7,67055.0,81.2054,81.3858,81.0422,81.3514,67055.0
2020-06-23 10:20:00,94.7,94.79,94.51,94.59,67458.0,81.3514,81.4288,81.1882,81.257,67458.0
2020-06-23 10:30:00,94.61,94.61,94.29,94.37,115016.0,81.2741,81.2741,80.9992,81.068,115016.0
2020-06-23 10:40:00,94.36,94.43,93.81,93.89,80690.0,81.0594,81.1195,80.5869,80.6556,80690.0
2020-06-23 10:50:00,93.9,93.98,93.74,93.84,98014.0,80.6642,80.7329,80.5268,80.6127,98014.0
2020-06-23 11:00:00,93.82,94.01,93.75,93.89,102075.0,80.5955,80.7587,80.5354,80.6556,102075.0
2020-06-23 11:10:00,93.89,94.09,93.79,94.0,117468.0,80.6556,80.8274,80.5697,80.7501,117468.0
2020-06-23 11:20:00,93.99,94.2,93.86,94.01,86753.0,80.7415,80.9219,80.6299,80.7587,86753.0
2020-06-23 11:30:00,93.99,94.13,93.87,94.07,90031.0,80.7415,80.8618,80.6384,80.8103,90031.0
2020-06-23 11:40:00,94.07,94.27,94.05,94.2,67147.0,80.8103,80.9821,80.7931,80.9219,67147.0
2020-06-23 11:50:00,94.19,94.28,93.92,93.96,302790.0,80.9133,80.9906,80.6814,80.7158,302790.0
2020-06-23 12:00:00,93.97,94.0,93.68,93.72,67852.0,80.7243,80.7501,80.4752,80.5096,67852.0
2020-06-23 12:10:00,93.72,93.75,93.46,93.63,118498.0,80.5096,80.5354,80.2862,80.4323,118498.0
2020-06-23 12:20:00,93.61,93.85,93.45,93.52,91035.0,80.4151,80.6213,80.2776,80.3378,91035.0
2020-06-23 12:30:00,93.53,93.68,93.46,93.62,90953.0,80.3464,80.4752,80.2862,80.4237,90953.0
2020-06-23 12:40:00,93.62,93.85,93.55,93.84,148008.0,80.4237,80.6213,80.3635,80.6127,148008.0
2020-06-23 12:50:00,93.82,93.99,93.82,93.85,65042.0,80.5955,80.7415,80.5955,80.6213,65042.0
2020-06-23 13:00:00,93.84,93.94,93.76,93.91,34328.0,80.6127,80.6986,80.5439,80.6728,34328.0
2020-06-23 13:10:00,93.91,93.98,93.82,93.96,42303.0,80.6728,80.7329,80.5955,80.7158,42303.0
2020-06-23 13:20:00,93.98,94.01,93.78,93.79,39605.0,80.7329,80.7587,80.5611,80.5697,39605.0
2020-06-23 13:30:00,93.78,93.81,93.73,93.8,34638.0,80.5611,80.5869,80.5182,80.5783,34638.0
2020-06-23 13:40:00,93.8,93.84,93.74,93.8,56559.0,80.5783,80.6127,80.5268,80.5783,56559.0
2020-06-23 13:50:00,93.8,93.83,93.68,93.77,82497.0,80.5783,80.6041,80.4752,80.5525,82497.0
2020-06-23 14:00:00,93.76,93.76,93.45,93.55,63109.0,80.5439,80.5439,80.2776,80.3635,63109.0
2020-06-23 14:10:00,93.55,93.55,93.35,93.48,127841.0,80.3635,80.3635,80.1917,80.3034,127841.0
2020-06-23 14:20:00,93.48,93.75,93.48,93.62,46418.0,80.3034,80.5354,80.3034,80.4237,46418.0
2020-06-23 14:30:00,93.61,93.67,93.51,93.61,58991.0,80.4151,80.4666,80.3292,80.4151,58991.0
2020-06-23 14:40:00,93.62,93.65,93.4,93.44,66326.0,80.4237,80.4495,80.2347,80.2691,66326.0
2020-06-23 14:50:00,93.45,93.63,93.38,93.56,64797.0,80.2776,80.4323,80.2175,80.3721,64797.0
2020-06-23 15:00:00,93.55,93.65,93.5,93.58,139108.0,80.3635,80.4495,80.3206,80.3893,139108.0
2020-06-23 15:10:00,93.58,93.69,93.47,93.66,62914.0,80.3893,80.4838,80.2948,80.458,62914.0
2020-06-23 15:20:00,93.67,93.74,93.53,93.67,57037.0,80.4666,80.5268,80.3464,80.4666,57037.0
2020-06-23 15:30:00,93.67,93.8,93.52,93.75,74052.0,80.4666,80.5783,80.3378,80.5354,74052.0
2020-06-23 15:40:00,93.72,93.77,93.56,93.68,87132.0,80.5096,80.5525,80.3721,80.4752,87132.0
2020-06-23 15:50:00,93.66,93.67,93.29,93.36,232988.0,80.458,80.4666,80.1402,80.2003,232988.0
2020-06-24 09:30:00,92.51,92.61,91.04,91.3,461636.0,79.4701,79.556,78.2073,78.4307,461636.0
2020-06-24 09:40:00,91.32,91.36,90.64,90.65,277954.0,78.4479,78.4822,77.8637,77.8723,277954.0
2020-06-24 09:50:00,90.64,90.72,90.18,90.31,186861.0,77.8637,77.9325,77.4686,77.5802,186861.0
2020-06-24 10:00:00,90.32,90.34,89.9,90.01,431520.0,77.5888,77.606,77.228,77.3225,431520.0
2020-06-24 10:10:00,90.01,90.15,89.82,90.07,283795.0,77.3225,77.4428,77.1593,77.3741,283795.0
2020-06-24 10:20:00,90.08,90.08,89.56,89.68,439766.0,77.3827,77.3827,76.936,77.039,439766.0
2020-06-24 10:30:00,89.7,89.85,89.51,89.53,248819.0,77.0562,77.1851,76.893,76.9102,248819.0
2020-06-24 10:40:00,89.54,89.69,89.46,89.68,124458.0,76.9188,77.0476,76.8501,77.039,124458.0
2020-06-24 10:50:00,89.71,89.79,89.01,89.2,183220.0,77.0648,77.1335,76.4635,76.6267,183220.0
2020-06-24 11:00:00,89.18,89.56,89.1,89.21,126241.0,76.6095,76.936,76.5408,76.6353,126241.0
2020-06-24 11:10:00,89.2,89.33,89.04,89.28,161241.0,76.6267,76.7384,76.4893,76.6954,161241.0
2020-06-24 11:20:00,89.27,89.5,89.12,89.4,178732.0,76.6868,76.8844,76.558,76.7985,178732.0
2020-06-24 11:30:00,89.42,89.45,89.15,89.22,231083.0,76.8157,76.8415,76.5838,76.6439,231083.0
2020-06-24 11:40:00,89.22,89.25,88.96,89.07,329920.0,76.6439,76.6697,76.4205,76.515,329920.0
2020-06-24 11:50:00,89.07,89.25,88.98,89.25,91361.0,76.515,76.6697,76.4377,76.6697,91361.0
2020-06-24 12:00:00,89.23,89.54,89.07,89.35,565899.0,76.6525,76.9188,76.515,76.7556,565899.0
2020-06-24 12:10:00,89.24,89.52,89.13,89.5,332494.0,76.6611,76.9016,76.5666,76.8844,332494.0
2020-06-24 12:20:00,89.49,89.59,89.15,89.21,150722.0,76.8758,76.9617,76.5838,76.6353,150722.0
2020-06-24 12:30:00,89.2,89.35,88.98,89.05,220602.0,76.6267,76.7556,76.4377,76.4979,220602.0
2020-06-24 12:40:00,89.06,89.74,88.97,89.54,283694.0,76.5064,77.0906,76.4291,76.9188,283694.0
2020-06-24 12:50:00,89.57,90.08,89.47,90.02,172769.0,76.9446,77.3827,76.8586,77.3311,172769.0
2020-06-24 13:00:00,89.98,90.04,89.57,89.62,185900.0,77.2968,77.3483,76.9446,76.9875,185900.0
2020-06-24 13:10:00,89.63,89.73,89.24,89.45,146376.0,76.9961,77.082,76.6611,76.8415,146376.0
2020-06-24 13:20:00,89.45,89.5,89.11,89.12,102542.0,76.8415,76.8844,76.5494,76.558,102542.0
2020-06-24 13:30:00,89.12,89.17,89.01,89.09,120897.0,76.558,76.6009,76.4635,76.5322,120897.0
2020-06-24 13:40:00,89.08,89.38,89.06,89.37,75359.0,76.5236,76.7813,76.5064,76.7727,75359.0
2020-06-24 13:50:00,89.33,89.55,89.2,89.38,131979.0,76.7384,76.9274,76.6267,76.7813,131979.0
2020-06-24 14:00:00,89.39,89.57,89.08,89.56,78311.0,76.7899,76.9446,76.5236,76.936,78311.0
2020-06-24 14:10:00,89.57,89.73,89.49,89.57,86584.0,76.9446,77.082,76.8758,76.9446,86584.0
2020-06-24 14:20:00,89.55,89.7,89.41,89.42,162122.0,76.9274,77.0562,76.8071,76.8157,162122.0
2020-06-24 14:30:00,89.39,89.49,89.28,89.41,138720.0,76.7899,76.8758,76.6954,76.8071,138720.0
2020-06-24 14:40:00,89.4,89.5,89.14,89.24,85212.0,76.7985,76.8844,76.5752,76.6611,85212.0
2020-06-24 14:50:00,89.24,89.27,88.99,89.05,148302.0,76.6611,76.6868,76.4463,76.4979,148302.0
2020-06-24 15:00:00,89.05,89.29,89.03,89.04,74134.0,76.4979,76.704,76.4807,76.4893,74134.0
2020-06-24 15:10:00,89.04,89.46,88.97,89.4,119284.0,76.4893,76.8501,76.4291,76.7985,119284.0
2020-06-24 15:20:00,89.41,89.46,89.24,89.31,112092.0,76.8071,76.8501,76.6611,76.7212,112092.0
2020-06-24 15:30:00,89.33,89.46,89.1,89.25,135142.0,76.7384,76.8501,76.5408,76.6697,135142.0
2020-06-24 15:40:00,89.24,89.61,89.2,89.3,156359.0,76.6611,76.9789,76.6267,76.7126,156359.0
2020-06-24 15:50:00,89.29,89.3,88.87,88.94,539997.0,76.704,76.7126,76.3432,76.4034,539997.0
2020-06-25 09:30:00,88.2,89.0,87.86,88.84,386777.0,76.2622,76.9539,75.9682,76.8156,386777.0
2020-06-25 09:40:00,88.82,88.87,87.87,87.88,211579.0,76.7983,76.8415,75.9769,75.9855,211579.0
2020-06-25 09:50:00,87.89,88.27,87.88,88.26,179887.0,75.9942,76.3227,75.9855,76.3141,179887.0
2020-06-25 10:00:00,88.3,88.96,88.28,88.57,136270.0,76.3487,76.9193,76.3314,76.5821,136270.0
2020-06-25 10:10:00,88.6,89.02,87.98,88.07,143512.0,76.6081,76.9712,76.072,76.1498,143512.0
2020-06-25 10:20:00,88.05,88.2,87.94,87.95,244369.0,76.1325,76.2622,76.0374,76.046,244369.0
2020-06-25 10:30:00,87.97,88.12,87.81,87.99,161032.0,76.0633,76.193,75.925,76.0806,161032.0
2020-06-25 10:40:00,87.99,88.21,87.84,87.98,152895.0,76.0806,76.2709,75.9509,76.072,152895.0
2020-06-25 10:50:00,87.96,88.12,87.89,88.04,82595.0,76.0547,76.193,75.9942,76.1239,82595.0
2020-06-25 11:00:00,88.0,88.12,87.83,87.9,183790.0,76.0893,76.193,75.9423,76.0028,183790.0
2020-06-25 11:10:00,87.93,88.21,87.77,88.17,72631.0,76.0288,76.2709,75.8904,76.2363,72631.0
2020-06-25 11:20:00,88.2,88.2,87.93,87.97,42469.0,76.2622,76.2622,76.0288,76.0633,42469.0
2020-06-25 11:30:00,87.97,88.08,87.68,87.92,102787.0,76.0633,76.1584,75.8126,76.0201,102787.0
2020-06-25 11:40:00,87.91,88.1,87.84,88.06,86139.0,76.0115,76.1757,75.9509,76.1412,86139.0
2020-06-25 11:50:00,88.06,88.06,87.89,88.0,52898.0,76.1412,76.1412,75.9942,76.0893,52898.0
2020-06-25 12:00:00,88.0,88.16,87.99,88.02,59113.0,76.0893,76.2276,76.0806,76.1066,59113.0
2020-06-25 12:10:00,88.01,88.6,88.01,88.55,99023.0,76.0979,76.6081,76.0979,76.5648,99023.0
2020-06-25 12:20:00,88.56,88.57,88.28,88.31,56543.0,76.5735,76.5821,76.3314,76.3573,56543.0
2020-06-25 12:30:00,88.33,88.54,88.32,88.52,59692.0,76.3746,76.5562,76.366,76.5389,59692.0
2020-06-25 12:40:00,88.49,88.6,88.48,88.53,48893.0,76.513,76.6081,76.5043,76.5475,48893.0
2020-06-25 12:50:00,88.52,88.61,88.49,88.61,80472.0,76.5389,76.6167,76.513,76.6167,80472.0
2020-06-25 13:00:00,88.62,88.62,88.3,88.35,101476.0,76.6254,76.6254,76.3487,76.3919,101476.0
2020-06-25 13:10:00,88.35,88.54,88.35,88.52,57606.0,76.3919,76.5562,76.3919,76.5389,57606.0
2020-06-25 13:20:00,88.52,88.55,88.39,88.49,61971.0,76.5389,76.5648,76.4265,76.513,61971.0
2020-06-25 13:30:00,88.49,88.56,88.38,88.5,83847.0,76.513,76.5735,76.4178,76.5216,83847.0
2020-06-25 13:40:00,88.5,88.52,88.38,88.4,64511.0,76.5216,76.5389,76.4178,76.4351,64511.0
2020-06-25 13:50:00,88.41,88.43,88.24,88.26,53228.0,76.4438,76.4611,76.2968,76.3141,53228.0
2020-06-25 14:00:00,88.26,88.28,88.08,88.19,56503.0,76.3141,76.3314,76.1584,76.2536,56503.0
2020-06-25 14:10:00,88.18,88.33,88.14,88.24,51302.0,76.2449,76.3746,76.2103,76.2968,51302.0
2020-06-25 14:20:00,88.24,88.28,88.08,88.26,72522.0,76.2968,76.3314,76.1584,76.3141,72522.0
2020-06-25 14:30:00,88.24,88.26,88.08,88.25,69832.0,76.2968,76.3141,76.1584,76.3054,69832.0
2020-06-25 14:40:00,88.24,88.3,88.15,88.24,51259.0,76.2968,76.3487,76.219,76.2968,51259.0
2020-06-25 14:50:00,88.23,88.28,88.14,88.2,73354.0,76.2881,76.3314,76.2103,76.2622,73354.0
2020-06-25 15:00:00,88.21,88.9,88.15,88.87,95462.0,76.2709,76.8675,76.219,76.8415,95462.0
2020-06-25 15:10:00,88.87,88.89,88.69,88.74,110042.0,76.8415,76.8588,76.6859,76.7291,110042.0
2020-06-25 15:20:00,88.74,88.95,88.64,88.89,120257.0,76.7291,76.9107,76.6427,76.8588,120257.0
2020-06-25 15:30:00,88.9,89.08,88.68,88.73,103189.0,76.8675,77.0231,76.6772,76.7205,103189.0
2020-06-25 15:40:00,88.74,88.86,88.6,88.63,103489.0,76.7291,76.8329,76.6081,76.634,103489.0
2020-06-25 15:50:00,88.64,88.99,88.61,88.85,235520.0,76.6427,76.9453,76.6167,76.8242,235520.0
2020-06-26 09:30:00,89.0,89.36,88.54,89.06,218068.0,76.9539,77.2652,76.5562,77.0058,218068.0
2020-06-26 09:40:00,89.07,89.3,89.02,89.19,84582.0,77.0145,77.2133,76.9712,77.1182,84582.0
2020-06-26 09:50:00,89.19,89.61,89.11,89.42,84831.0,77.1182,77.4814,77.049,77.3171,84831.0
2020-06-26 10:00:00,89.43,89.59,89.3,89.41,83283.0,77.3257,77.4641,77.2133,77.3084,83283.0
2020-06-26 10:10:00,89.39,89.4,88.91,89.06,94358.0,77.2911,77.2998,76.8761,77.0058,94358.0
2020-06-26 10:20:00,89.07,89.13,88.92,89.03,94563.0,77.0145,77.0663,76.8848,76.9799,94563.0
2020-06-26 10:30:00,89.01,89.05,88.57,88.59,102161.0,76.9626,76.9972,76.5821,76.5994,102161.0
2020-06-26 10:40:00,88.58,88.83,88.51,88.68,123443.0,76.5908,76.8069,76.5302,76.6772,123443.0
2020-06-26 10:50:00,88.7,88.91,88.58,88.71,137717.0,76.6945,76.8761,76.5908,76.7032,137717.0
2020-06-26 11:00:00,88.74,89.04,88.71,88.88,85562.0,76.7291,76.9885,76.7032,76.8502,85562.0
2020-06-26 11:10:00,88.87,88.87,88.51,88.64,70373.0,76.8415,76.8415,76.5302,76.6427,70373.0
2020-06-26 11:20:00,88.62,88.74,88.4,88.46,66817.0,76.6254,76.7291,76.4351,76.487,66817.0
2020-06-26 11:30:00,88.47,88.54,88.24,88.43,52949.0,76.4957,76.5562,76.2968,76.4611,52949.0
2020-06-26 11:40:00,88.43,88.44,88.22,88.41,36872.0,76.4611,76.4697,76.2795,76.4438,36872.0
2020-06-26 11:50:00,88.4,88.57,88.23,88.55,65100.0,76.4351,76.5821,76.2881,76.5648,65100.0
2020-06-26 12:00:00,88.57,88.66,88.37,88.5,103813.0,76.5821,76.6599,76.4092,76.5216,103813.0
2020-06-26 12:10:00,88.47,88.47,88.24,88.36,47425.0,76.4957,76.4957,76.2968,76.4006,47425.0
2020-06-26 12:20:00,88.37,88.59,88.19,88.52,74848.0,76.4092,76.5994,76.2536,76.5389,74848.0
2020-06-26 12:30:00,88.52,88.59,88.27,88.59,73177.0,76.5389,76.5994,76.3227,76.5994,73177.0
2020-06-26 12:40:00,88.59,88.84,88.5,88.77,228185.0,76.5994,76.8156,76.5216,76.7551,228185.0
2020-06-26 12:50:00,88.76,89.09,88.7,89.03,91185.0,76.7464,77.0317,76.6945,76.9799,91185.0
2020-06-26 13:00:00,89.01,89.31,88.98,89.27,90387.0,76.9626,77.222,76.9366,77.1874,90387.0
2020-06-26 13:10:00,89.27,89.27,89.03,89.17,72311.0,77.1874,77.1874,76.9799,77.1009,72311.0
2020-06-26 13:20:00,89.17,89.2,89.05,89.1,60417.0,77.1009,77.1269,76.9972,77.0404,60417.0
2020-06-26 13:30:00,89.13,89.32,89.06,89.28,54407.0,77.0663,77.2306,77.0058,77.196,54407.0
2020-06-26 13:40:00,89.29,89.42,89.26,89.38,72973.0,77.2047,77.3171,77.1787,77.2825,72973.0
2020-06-26 13:50:00,89.4,89.42,89.28,89.31,76252.0,77.2998,77.3171,77.196,77.222,76252.0
2020-06-26 14:00:00,89.3,89.33,88.99,89.04,93152.0,77.2133,77.2393,76.9453,76.9885,93152.0
2020-06-26 14:10:00,89.05,89.15,88.8,88.82,70369.0,76.9972,77.0836,76.781,76.7983,70369.0
2020-06-26 14:20:00,88.82,88.93,88.66,88.74,87566.0,76.7983,76.8934,76.6599,76.7291,87566.0
2020-06-26 14:30:00,88.73,88.86,88.61,88.64,97347.0,76.7205,76.8329,76.6167,76.6427,97347.0
2020-06-26 14:40:00,88.64,88.75,88.49,88.65,81216.0,76.6427,76.7378,76.513,76.6513,81216.0
2020-06-26 14:50:00,88.64,88.97,88.63,88.81,124716.0,76.6427,76.928,76.634,76.7896,124716.0
2020-06-26 15:00:00,88.81,88.93,88.67,88.78,77064.0,76.7896,76.8934,76.6686,76.7637,77064.0
2020-06-26 15:10:00,88.78,88.94,88.53,88.53,79873.0,76.7637,76.902,76.5475,76.5475,79873.0
2020-06-26 15:20:00,88.53,88.59,88.27,88.5,76903.0,76.5475,76.5994,76.3227,76.5216,76903.0
2020-06-26 15:30:00,88.48,88.48,88.23,88.41,101149.0,76.5043,76.5043,76.2881,76.4438,101149.0
2020-06-26 15:40:00,88.4,89.08,88.36,88.7,176561.0,76.4351,77.0231,76.4006,76.6945,176561.0
2020-06-26 15:50:00,88.61,89.19,88.51,88.78,511875.0,76.6167,77.1182,76.5302,76.7637,511875.0
2020-06-29 09:30:00,89.48,89.5,88.68,88.74,224279.0,77.369,77.3863,76.6772,76.7291,224279.0
2020-06-29 09:40:00,88.7,89.13,88.45,88.79,141728.0,76.6945,77.0663,76.4784,76.7724,141728.0
2020-06-29 09:50:00,88.78,89.02,88.59,88.82,107357.0,76.7637,76.9712,76.5994,76.7983,107357.0
2020-06-29 10:00:00,88.81,89.01,88.68,88.95,113797.0,76.7896,76.9626,76.6772,76.9107,113797.0
2020-06-29 10:10:00,88.97,89.51,88.92,89.5,64459.0,76.928,77.3949,76.8848,77.3863,64459.0
2020-06-29 10:20:00,89.52,89.61,89.39,89.41,69995.0,77.4035,77.4814,77.2911,77.3084,69995.0
2020-06-29 10:30:00,89.41,89.81,89.32,89.67,78664.0,77.3084,77.6543,77.2306,77.5332,78664.0
2020-06-29 10:40:00,89.67,89.88,89.49,89.87,53241.0,77.5332,77.7148,77.3776,77.7062,53241.0
2020-06-29 10:50:00,89.84,90.0,89.8,89.86,84006.0,77.6802,77.8186,77.6456,77.6975,84006.0
2020-06-29 11:00:00,89.86,89.91,89.73,89.84,69462.0,77.6975,77.7408,77.5851,77.6802,69462.0
2020-06-29 11:10:00,89.85,89.88,89.71,89.83,61984.0,77.6889,77.7148,77.5678,77.6716,61984.0
2020-06-29 11:20:00,89.83,89.95,89.72,89.82,57048.0,77.6716,77.7753,77.5765,77.6629,57048.0
2020-06-29 11:30:00,89.83,89.87,89.7,89.78,43324.0,77.6716,77.7062,77.5592,77.6284,43324.0
2020-06-29 11:40:00,89.77,89.77,89.45,89.58,69778.0,77.6197,77.6197,77.343,77.4554,69778.0
2020-06-29 11:50:00,89.58,89.58,89.32,89.45,83824.0,77.4554,77.4554,77.2306,77.343,83824.0
2020-06-29 12:00:00,89.45,89.58,89.43,89.55,84775.0,77.343,77.4554,77.3257,77.4295,84775.0
2020-06-29 12:10:00,89.56,89.68,89.51,89.61,64481.0,77.4381,77.5419,77.3949,77.4814,64481.0
2020-06-29 12:20:00,89.59,89.84,89.53,89.83,72634.0,77.4641,77.6802,77.4122,77.6716,72634.0
2020-06-29 12:30:00,89.84,90.04,89.84,89.95,122991.0,77.6802,77.8532,77.6802,77.7753,122991.0
2020-06-29 12:40:00,89.94,89.97,89.85,89.9,54513.0,77.7667,77.7926,77.6889,77.7321,54513.0
2020-06-29 12:50:00,89.9,89.95,89.75,89.78,80377.0,77.7321,77.7753,77.6024,77.6284,80377.0
2020-06-29 13:00:00,89.79,89.92,89.77,89.86,38037.0,77.637,77.7494,77.6197,77.6975,38037.0
2020-06-29 13:10:00,89.86,89.89,89.82,89.86,37857.0,77.6975,77.7235,77.6629,77.6975,37857.0
2020-06-29 13:20:00,89.85,89.94,89.79,89.91,51991.0,77.6889,77.7667,77.637,77.7408,51991.0
2020-06-29 13:30:00,89.92,90.17,89.83,90.15,66224.0,77.7494,77.9656,77.6716,77.9483,66224.0
2020-06-29 13:40:00,90.16,90.2,90.1,90.13,36349.0,77.9569,77.9915,77.905,77.931,36349.0
2020-06-29 13:50:00,90.13,90.2,90.06,90.11,55646.0,77.931,77.9915,77.8705,77.9137,55646.0
2020-06-29 14:00:00,90.11,90.16,90.04,90.11,66372.0,77.9137,77.9569,77.8532,77.9137,66372.0
2020-06-29 14:10:00,90.12,90.17,90.06,90.09,53750.0,77.9223,77.9656,77.8705,77.8964,53750.0
2020-06-29 14:20:00,90.08,90.08,89.86,89.87,78582.0,77.8878,77.8878,77.6975,77.7062,78582.0
2020-06-29 14:30:00,89.88,89.97,89.8,89.93,106746.0,77.7148,77.7926,77.6456,77.7581,106746.0
2020-06-29 14:40:00,89.93,89.99,89.7,89.75,113560.0,77.7581,77.8099,77.5592,77.6024,113560.0
2020-06-29 14:50:00,89.74,89.79,89.68,89.75,90061.0,77.5938,77.637,77.5419,77.6024,90061.0
2020-06-29 15:00:00,89.75,89.87,89.68,89.71,53154.0,77.6024,77.7062,77.5419,77.5678,53154.0
2020-06-29 15:10:00,89.72,89.76,89.65,89.68,61734.0,77.5765,77.6111,77.516,77.5419,61734.0
2020-06-29 15:20:00,89.68,89.87,89.67,89.85,67532.0,77.5419,77.7062,77.5332,77.6889,67532.0
2020-06-29 15:30:00,89.86,90.03,89.85,89.95,99575.0,77.6975,77.8445,77.6889,77.7753,99575.0
2020-06-29 15:40:00,89.96,90.0,89.64,89.7,142219.0,77.784,77.8186,77.5073,77.5592,142219.0
2020-06-29 15:50:00,89.71,90.3,89.67,90.26,300365.0,77.5678,78.078,77.5332,78.0434,300365.0
2020-06-30 09:30:00,90.2,90.65,90.06,90.4,185123.0,77.9915,78.3806,77.8705,78.1644,185123.0
2020-06-30 09:40:00,90.38,90.38,89.56,89.72,78826.0,78.1471,78.1471,77.4381,77.5765,78826.0
2020-06-30 09:50:00,89.75,89.77,89.01,89.33,82395.0,77.6024,77.6197,76.9626,77.2393,82395.0
2020-06-30 10:00:00,89.34,90.04,89.34,89.9,73382.0,77.2479,77.8532,77.2479,77.7321,73382.0
2020-06-30 10:10:00,89.91,90.06,89.86,90.03,54745.0,77.7408,77.8705,77.6975,77.8445,54745.0
2020-06-30 10:20:00,90.04,90.3,89.98,90.13,92618.0,77.8532,78.078,77.8013,77.931,92618.0
2020-06-30 10:30:00,90.13,90.3,90.03,90.22,88244.0,77.931,78.078,77.8445,78.0088,88244.0
2020-06-30 10:40:00,90.25,90.44,90.25,90.31,125630.0,78.0347,78.199,78.0347,78.0866,125630.0
2020-06-30 10:50:00,90.33,90.57,90.3,90.55,140044.0,78.1039,78.3114,78.078,78.2941,140044.0
2020-06-30 11:00:00,90.54,90.77,90.54,90.61,83130.0,78.2855,78.4844,78.2855,78.346,83130.0
2020-06-30 11:10:00,90.61,90.8,90.55,90.8,72041.0,78.346,78.5103,78.2941,78.5103,72041.0
2020-06-30 11:20:00,90.82,90.85,90.69,90.71,68502.0,78.5276,78.5535,78.4152,78.4325,68502.0
2020-06-30 11:30:00,90.69,90.7,90.43,90.44,36309.0,78.4152,78.4238,78.1904,78.199,36309.0
2020-06-30 11:40:00,90.43,90.68,90.35,90.56,46463.0,78.1904,78.4065,78.1212,78.3028,46463.0
2020-06-30 11:50:00,90.58,90.67,90.52,90.55,39776.0,78.3201,78.3979,78.2682,78.2941,39776.0
2020-06-30 12:00:00,90.56,90.65,90.52,90.61,78777.0,78.3028,78.3806,78.2682,78.346,78777.0
2020-06-30 12:10:00,90.6,90.7,90.58,90.67,61830.0,78.3374,78.4238,78.3201,78.3979,61830.0
2020-06-30 12:20:00,90.67,90.68,90.51,90.56,37940.0,78.3979,78.4065,78.2596,78.3028,37940.0
2020-06-30 12:30:00,90.57,90.63,90.41,90.55,114683.0,78.3114,78.3633,78.1731,78.2941,114683.0
2020-06-30 12:40:00,90.54,90.58,90.41,90.55,26714.0,78.2855,78.3201,78.1731,78.2941,26714.0
2020-06-30 12:50:00,90.55,90.58,90.43,90.43,27310.0,78.2941,78.3201,78.1904,78.1904,27310.0
2020-06-30 13:00:00,90.42,90.48,90.37,90.43,22116.0,78.1817,78.2336,78.1385,78.1904,22116.0
2020-06-30 13:10:00,90.46,90.55,90.39,90.53,21869.0,78.2163,78.2941,78.1558,78.2768,21869.0
2020-06-30 13:20:00,90.53,90.57,90.48,90.54,20610.0,78.2768,78.3114,78.2336,78.2855,20610.0
2020-06-30 13:30:00,90.54,90.54,90.43,90.45,23141.0,78.2855,78.2855,78.1904,78.2077,23141.0
2020-06-30 13:40:00,90.44,90.55,90.4,90.51,22887.0,78.199,78.2941,78.1644,78.2596,22887.0
2020-06-30 13:50:00,90.51,90.56,90.46,90.56,44662.0,78.2596,78.3028,78.2163,78.3028,44662.0
2020-06-30 14:00:00,90.56,90.56,90.45,90.55,55228.0,78.3028,78.3028,78.2077,78.2941,55228.0
2020-06-30 14:10:00,90.55,90.61,90.46,90.55,70132.0,78.2941,78.346,78.2163,78.2941,70132.0
2020-06-30 14:20:00,90.55,90.8,90.5,90.8,251279.0,78.2941,78.5103,78.2509,78.5103,251279.0
2020-06-30 14:30:00,90.78,90.87,90.76,90.86,37762.0,78.493,78.5708,78.4757,78.5622,37762.0
2020-06-30 14:40:00,90.86,90.93,90.76,90.91,55167.0,78.5622,78.6227,78.4757,78.6054,55167.0
2020-06-30 14:50:00,90.92,90.97,90.88,90.97,48732.0,78.6141,78.6573,78.5795,78.6573,48732.0
2020-06-30 15:00:00,90.97,91.0,90.77,90.84,63608.0,78.6573,78.6832,78.4844,78.5449,63608.0
2020-06-30 15:10:00,90.84,91.0,90.83,91.0,54346.0,78.5449,78.6832,78.5362,78.6832,54346.0
2020-06-30 15:20:00,91.0,91.24,90.99,91.18,82333.0,78.6832,78.8907,78.6746,78.8389,82333.0
2020-06-30 15:30:00,91.17,91.5,91.14,91.45,124664.0,78.8302,79.1156,78.8043,79.0723,124664.0
2020-06-30 15:40:00,91.47,91.77,91.41,91.61,175930.0,79.0896,79.349,79.0377,79.2107,175930.0
2020-06-30 15:50:00,91.63,92.17,91.5,91.6,488160.0,79.228,79.6949,79.1156,79.202,488160.0
2020-07-01 09:30:00,91.86,92.34,91.47,92.06,222090.0,79.4268,79.8419,79.0896,79.5998,222090.0
2020-07-01 09:40:00,92.03,92.49,91.93,92.2,99518.0,79.5738,79.9716,79.4874,79.7208,99518.0
2020-07-01 09:50:00,92.2,92.39,91.7,92.06,100782.0,79.7208,79.8851,79.2885,79.5998,100782.0
2020-07-01 10:00:00,92.13,92.47,92.04,92.35,58329.0,79.6603,79.9543,79.5825,79.8505,58329.0
2020-07-01 10:10:00,92.34,92.47,92.05,92.05,71753.0,79.8419,79.9543,79.5911,79.5911,71753.0
2020-07-01 10:20:00,92.05,92.35,92.03,92.33,69867.0,79.5911,79.8505,79.5738,79.8332,69867.0
2020-07-01 10:30:00,92.3,92.39,92.19,92.28,68934.0,79.8073,79.8851,79.7122,79.79,68934.0
2020-07-01 10:40:00,92.31,92.33,91.97,91.99,71886.0,79.8159,79.8332,79.5219,79.5392,71886.0
2020-07-01 10:50:00,92.0,92.34,91.92,92.34,68794.0,79.5479,79.8419,79.4787,79.8419,68794.0
2020-07-01 11:00:00,92.35,92.38,92.16,92.31,45941.0,79.8505,79.8764,79.6862,79.8159,45941.0
2020-07-01 11:10:00,92.32,92.36,92.0,92.12,46359.0,79.8246,79.8592,79.5479,79.6516,46359.0
2020-07-01 11:20:00,92.13,92.2,91.46,91.46,76192.0,79.6603,79.7208,79.081,79.081,76192.0
2020-07-01 11:30:00,91.52,91.71,91.48,91.7,41293.0,79.1328,79.2971,79.0983,79.2885,41293.0
2020-07-01 11:40:00,91.7,92.01,91.69,91.97,31765.0,79.2885,79.5565,79.2798,79.5219,31765.0
2020-07-01 11:50:00,91.98,92.04,91.85,91.91,48619.0,79.5306,79.5825,79.4182,79.4701,48619.0
2020-07-01 12:00:00,91.92,91.92,91.78,91.82,24471.0,79.4787,79.4787,79.3577,79.3922,24471.0
2020-07-01 12:10:00,91.82,92.1,91.82,92.08,44174.0,79.3922,79.6343,79.3922,79.6171,44174.0
2020-07-01 12:20:00,92.07,92.26,92.05,92.22,34377.0,79.6084,79.7727,79.5911,79.7381,34377.0
2020-07-01 12:30:00,92.2,92.34,92.12,92.27,40335.0,79.7208,79.8419,79.6516,79.7813,40335.0
2020-07-01 12:40:00,92.27,92.31,91.94,92.07,47875.0,79.7813,79.8159,79.496,79.6084,47875.0
2020-07-01 12:50:00,92.07,92.09,91.93,92.0,40870.0,79.6084,79.6257,79.4874,79.5479,40870.0
2020-07-01 13:00:00,92.02,92.09,91.91,92.02,18735.0,79.5652,79.6257,79.4701,79.5652,18735.0
2020-07-01 13:10:00,92.02,92.2,92.01,92.14,20732.0,79.5652,79.7208,79.5565,79.6689,20732.0
2020-07-01 13:20:00,92.15,92.23,92.05,92.2,23230.0,79.6776,79.7468,79.5911,79.7208,23230.0
2020-07-01 13:30:00,92.2,92.29,92.14,92.21,32939.0,79.7208,79.7986,79.6689,79.7295,32939.0
2020-07-01 13:40:00,92.22,92.25,92.06,92.13,76193.0,79.7381,79.764,79.5998,79.6603,76193.0
2020-07-01 13:50:00,92.14,92.41,92.12,92.38,101770.0,79.6689,79.9024,79.6516,79.8764,101770.0
2020-07-01 14:00:00,92.37,92.68,92.37,92.64,94382.0,79.8678,80.1358,79.8678,80.1013,94382.0
2020-07-01 14:10:00,92.65,92.7,92.56,92.65,44970.0,80.1099,80.1531,80.0321,80.1099,44970.0
2020-07-01 14:20:00,92.65,92.7,92.52,92.64,59019.0,80.1099,80.1531,79.9975,80.1013,59019.0
2020-07-01 14:30:00,92.65,92.73,92.4,92.42,63224.0,80.1099,80.1791,79.8937,79.911,63224.0
2020-07-01 14:40:00,92.43,92.53,92.3,92.32,49614.0,79.9197,80.0061,79.8073,79.8246,49614.0
2020-07-01 14:50:00,92.33,92.52,92.31,92.47,56745.0,79.8332,79.9975,79.8159,79.9543,56745.0
2020-07-01 15:00:00,92.47,92.59,92.36,92.37,158094.0,79.9543,80.058,79.8592,79.8678,158094.0
2020-07-01 15:10:00,92.37,92.37,92.06,92.19,67537.0,79.8678,79.8678,79.5998,79.7122,67537.0
2020-07-01 15:20:00,92.19,92.46,92.17,92.38,65083.0,79.7122,79.9456,79.6949,79.8764,65083.0
2020-07-01 15:30:00,92.39,92.48,92.26,92.31,69449.0,79.8851,79.9629,79.7727,79.8159,69449.0
2020-07-01 15:40:00,92.29,92.52,92.26,92.51,83051.0,79.7986,79.9975,79.7727,79.9889,83051.0
2020-07-01 15:50:00,92.5,92.51,92.04,92.31,391518.0,79.9802,79.9889,79.5825,79.8159,391518.0
2020-07-02 09:30:00,93.31,94.24,93.3,93.93,249252.0,80.6806,81.4847,80.6719,81.2167,249252.0
2020-07-02 09:40:00,93.99,94.14,93.77,94.05,147991.0,81.2685,81.3982,81.0783,81.3204,147991.0
2020-07-02 09:50:00,94.06,94.29,93.95,94.16,107108.0,81.3291,81.5279,81.234,81.4155,107108.0
2020-07-02 10:00:00,94.18,94.42,94.08,94.12,97637.0,81.4328,81.6403,81.3464,81.3809,97637.0
2020-07-02 10:10:00,94.12,94.15,93.65,93.66,91444.0,81.3809,81.4069,80.9746,80.9832,91444.0
2020-07-02 10:20:00,93.66,93.74,93.33,93.46,67233.0,80.9832,81.0524,80.6979,80.8103,67233.0
2020-07-02 10:30:00,93.45,93.66,93.41,93.62,91064.0,80.8016,80.9832,80.767,80.9486,91064.0
2020-07-02 10:40:00,93.61,93.79,93.5,93.57,70522.0,80.94,81.0956,80.8449,80.9054,70522.0
2020-07-02 10:50:00,93.57,93.6,93.14,93.19,71237.0,80.9054,80.9313,80.5336,80.5768,71237.0
2020-07-02 11:00:00,93.2,93.51,93.09,93.32,61586.0,80.5855,80.8535,80.4904,80.6892,61586.0
2020-07-02 11:10:00,93.33,93.36,93.11,93.33,42566.0,80.6979,80.7238,80.5076,80.6979,42566.0
2020-07-02 11:20:00,93.34,93.47,93.22,93.46,60525.0,80.7065,80.8189,80.6028,80.8103,60525.0
2020-07-02 11:30:00,93.47,93.65,93.39,93.57,32574.0,80.8189,80.9746,80.7497,80.9054,32574.0
2020-07-02 11:40:00,93.56,93.89,93.55,93.84,50217.0,80.8967,81.1821,80.8881,81.1388,50217.0
2020-07-02 11:50:00,93.86,93.93,93.77,93.83,51718.0,81.1561,81.2167,81.0783,81.1302,51718.0
2020-07-02 12:00:00,93.84,93.85,93.54,93.66,36932.0,81.1388,81.1475,80.8794,80.9832,36932.0
2020-07-02 12:10:00,93.64,93.82,93.54,93.65,52594.0,80.9659,81.1215,80.8794,80.9746,52594.0
2020-07-02 12:20:00,93.64,93.74,93.54,93.62,30152.0,80.9659,81.0524,80.8794,80.9486,30152.0
2020-07-02 12:30:00,93.62,93.64,93.4,93.53,35195.0,80.9486,80.9659,80.7584,80.8708,35195.0
2020-07-02 12:40:00,93.54,93.54,93.4,93.52,33197.0,80.8794,80.8794,80.7584,80.8622,33197.0
2020-07-02 12:50:00,93.53,93.61,93.41,93.54,45993.0,80.8708,80.94,80.767,80.8794,45993.0
2020-07-02 13:00:00,93.54,93.54,93.31,93.37,42718.0,80.8794,80.8794,80.6806,80.7325,42718.0
2020-07-02 13:10:00,93.38,93.38,93.18,93.34,46226.0,80.7411,80.7411,80.5682,80.7065,46226.0
2020-07-02 13:20:00,93.34,93.38,93.29,93.34,31961.0,80.7065,80.7411,80.6633,80.7065,31961.0
2020-07-02 13:30:00,93.33,93.37,93.27,93.34,48071.0,80.6979,80.7325,80.646,80.7065,48071.0
2020-07-02 13:40:00,93.35,93.58,93.34,93.53,42904.0,80.7152,80.914,80.7065,80.8708,42904.0
2020-07-02 13:50:00,93.52,93.61,93.46,93.5,34604.0,80.8622,80.94,80.8103,80.8449,34604.0
2020-07-02 14:00:00,93.5,93.65,93.48,93.58,46572.0,80.8449,80.9746,80.8276,80.914,46572.0
2020-07-02 14:10:00,93.58,93.67,93.48,93.65,40625.0,80.914,80.9918,80.8276,80.9746,40625.0
2020-07-02 14:20:00,93.65,93.68,93.55,93.64,54712.0,80.9746,81.0005,80.8881,80.9659,54712.0
2020-07-02 14:30:00,93.65,93.88,93.61,93.86,97804.0,80.9746,81.1734,80.94,81.1561,97804.0
2020-07-02 14:40:00,93.86,93.88,93.76,93.82,39361.0,81.1561,81.1734,81.0697,81.1215,39361.0
2020-07-02 14:50:00,93.83,93.91,93.75,93.8,65768.0,81.1302,81.1994,81.061,81.1043,65768.0
2020-07-02 15:00:00,93.8,93.93,93.75,93.89,90209.0,81.1043,81.2167,81.061,81.1821,90209.0
2020-07-02 15:10:00,93.89,93.98,93.76,93.78,78961.0,81.1821,81.2599,81.0697,81.087,78961.0
2020-07-02 15:20:00,93.8,93.81,93.61,93.65,50043.0,81.1043,81.1129,80.94,80.9746,50043.0
2020-07-02 15:30:00,93.65,93.66,93.42,93.42,66066.0,80.9746,80.9832,80.7757,80.7757,66066.0
2020-07-02 15:40:00,93.45,93.46,93.18,93.21,85394.0,80.8016,80.8103,80.5682,80.5941,85394.0
2020-07-02 15:50:00,93.19,93.25,92.96,93.19,226540.0,80.5768,80.6287,80.3779,80.5768,226540.0
2020-07-06 09:30:00,94.22,94.82,94.05,94.14,332029.0,81.4674,81.9862,81.3204,81.3982,332029.0
2020-07-06 09:40:00,94.15,94.36,93.94,94.18,132002.0,81.4069,81.5885,81.2253,81.4328,132002.0
2020-07-06 09:50:00,94.19,94.41,94.01,94.06,124096.0,81.4415,81.6317,81.2858,81.3291,124096.0
2020-07-06 10:00:00,94.07,94.33,93.45,93.67,79085.0,81.3377,81.5625,80.8016,80.9918,79085.0
2020-07-06 10:10:00,93.67,93.85,93.51,93.79,72369.0,80.9918,81.1475,80.8535,81.0956,72369.0
2020-07-06 10:20:00,93.82,93.85,93.46,93.65,183459.0,81.1215,81.1475,80.8103,80.9746,183459.0
2020-07-06 10:30:00,93.64,93.64,93.21,93.26,88916.0,80.9659,80.9659,80.5941,80.6373,88916.0
2020-07-06 10:40:00,93.26,93.76,93.26,93.76,33678.0,80.6373,81.0697,80.6373,81.0697,33678.0
2020-07-06 10:50:00,93.75,93.91,93.67,93.85,28908.0,81.061,81.1994,80.9918,81.1475,28908.0
2020-07-06 11:00:00,93.85,93.86,93.5,93.57,28249.0,81.1475,81.1561,80.8449,80.9054,28249.0
2020-07-06 11:10:00,93.54,93.66,93.42,93.59,25479.0,80.8794,80.9832,80.7757,80.9227,25479.0
2020-07-06 11:20:00,93.6,93.6,93.45,93.47,33105.0,80.9313,80.9313,80.8016,80.8189,33105.0
2020-07-06 11:30:00,93.46,93.48,93.32,93.32,42986.0,80.8103,80.8276,80.6892,80.6892,42986.0
2020-07-06 11:40:00,93.32,93.34,93.22,93.32,38318.0,80.6892,80.7065,80.6028,80.6892,38318.0
2020-07-06 11:50:00,93.31,93.34,93.0,93.05,48268.0,80.6806,80.7065,80.4125,80.4558,48268.0
2020-07-06 12:00:00,93.05,93.12,92.97,93.03,35217.0,80.4558,80.5163,80.3866,80.4385,35217.0
2020-07-06 12:10:00,93.03,93.03,92.8,93.0,36632.0,80.4385,80.4385,80.2396,80.4125,36632.0
2020-07-06 12:20:00,93.0,93.1,92.9,93.04,71125.0,80.4125,80.499,80.3261,80.4471,71125.0
2020-07-06 12:30:00,93.01,93.08,92.94,93.07,31137.0,80.4212,80.4817,80.3607,80.4731,31137.0
2020-07-06 12:40:00,93.07,93.11,92.91,92.96,32360.0,80.4731,80.5076,80.3347,80.3779,32360.0
2020-07-06 12:50:00,92.99,93.06,92.92,92.93,44067.0,80.4039,80.4644,80.3434,80.352,44067.0
2020-07-06 13:00:00,92.92,92.97,92.68,92.7,75381.0,80.3434,80.3866,80.1358,80.1531,75381.0
2020-07-06 13:10:00,92.7,92.86,92.63,92.82,74629.0,80.1531,80.2915,80.0926,80.2569,74629.0
2020-07-06 13:20:00,92.81,93.11,92.81,93.06,43645.0,80.2482,80.5076,80.2482,80.4644,43645.0
2020-07-06 13:30:00,93.07,93.12,93.02,93.11,18207.0,80.4731,80.5163,80.4298,80.5076,18207.0
2020-07-06 13:40:00,93.11,93.15,92.89,93.04,56432.0,80.5076,80.5422,80.3174,80.4471,56432.0
2020-07-06 13:50:00,93.04,93.3,93.01,93.26,30540.0,80.4471,80.6719,80.4212,80.6373,30540.0
2020-07-06 14:00:00,93.27,93.29,93.08,93.13,24610.0,80.646,80.6633,80.4817,80.5249,24610.0
2020-07-06 14:10:00,93.12,93.15,92.94,92.96,29439.0,80.5163,80.5422,80.3607,80.3779,29439.0
2020-07-06 14:20:00,92.93,93.01,92.89,92.98,29108.0,80.352,80.4212,80.3174,80.3952,29108.0
2020-07-06 14:30:00,92.97,93.09,92.88,92.89,60332.0,80.3866,80.4904,80.3088,80.3174,60332.0
2020-07-06 14:40:00,92.9,92.9,92.72,92.77,37517.0,80.3261,80.3261,80.1704,80.2137,37517.0
2020-07-06 14:50:00,92.76,92.86,92.68,92.79,97763.0,80.205,80.2915,80.1358,80.231,97763.0
2020-07-06 15:00:00,92.77,92.85,92.67,92.8,44102.0,80.2137,80.2828,80.1272,80.2396,44102.0
2020-07-06 15:10:00,92.79,92.83,92.5,92.6,65518.0,80.231,80.2655,79.9802,80.0667,65518.0
2020-07-06 15:20:00,92.61,92.83,92.58,92.74,47392.0,80.0753,80.2655,80.0494,80.1877,47392.0
2020-07-06 15:30:00,92.74,92.83,92.59,92.75,56601.0,80.1877,80.2655,80.058,80.1964,56601.0
2020-07-06 15:40:00,92.73,93.12,92.73,93.11,105535.0,80.1791,80.5163,80.1791,80.5076,105535.0
2020-07-06 15:50:00,93.13,93.24,92.87,93.2,334744.0,80.5249,80.62,80.3001,80.5855,334744.0
2020-07-07 09:30:00,92.17,93.09,91.81,92.34,193706.0,79.6949,80.4904,79.3836,79.8419,193706.0
2020-07-07 09:40:00,92.34,92.58,92.26,92.32,134105.0,79.8419,80.0494,79.7727,79.8246,134105.0
2020-07-07 09:50:00,92.31,92.32,91.96,92.16,61117.0,79.8159,79.8246,79.5133,79.6862,61117.0
2020-07-07 10:00:00,92.17,92.5,92.15,92.34,45304.0,79.6949,79.9802,79.6776,79.8419,45304.0
2020-07-07 10:10:00,92.32,92.49,92.26,92.41,42707.0,79.8246,79.9716,79.7727,79.9024,42707.0
2020-07-07 10:20:00,92.4,92.49,92.2,92.23,68517.0,79.8937,79.9716,79.7208,79.7468,68517.0
2020-07-07 10:30:00,92.25,92.51,92.2,92.33,67794.0,79.764,79.9889,79.7208,79.8332,67794.0
2020-07-07 10:40:00,92.34,92.42,92.18,92.36,66280.0,79.8419,79.911,79.7035,79.8592,66280.0
2020-07-07 10:50:00,92.36,92.64,92.34,92.59,77539.0,79.8592,80.1013,79.8419,80.058,77539.0
2020-07-07 11:00:00,92.6,92.63,92.43,92.52,58631.0,80.0667,80.0926,79.9197,79.9975,58631.0
2020-07-07 11:10:00,92.53,92.77,92.51,92.73,66761.0,80.0061,80.2137,79.9889,80.1791,66761.0
2020-07-07 11:20:00,92.73,92.83,92.69,92.7,43999.0,80.1791,80.2655,80.1445,80.1531,43999.0
2020-07-07 11:30:00,92.7,92.71,92.51,92.55,51924.0,80.1531,80.1618,79.9889,80.0234,51924.0
2020-07-07 11:40:00,92.54,92.79,92.54,92.79,19183.0,80.0148,80.231,80.0148,80.231,19183.0
2020-07-07 11:50:00,92.78,92.81,92.53,92.76,39241.0,80.2223,80.2482,80.0061,80.205,39241.0
2020-07-07 12:00:00,92.75,92.82,92.72,92.77,45626.0,80.1964,80.2569,80.1704,80.2137,45626.0
2020-07-07 12:10:00,92.78,92.83,92.69,92.7,45834.0,80.2223,80.2655,80.1445,80.1531,45834.0
2020-07-07 12:20:00,92.7,92.75,92.61,92.65,27012.0,80.1531,80.1964,80.0753,80.1099,27012.0
2020-07-07 12:30:00,92.63,92.64,92.49,92.49,26076.0,80.0926,80.1013,79.9716,79.9716,26076.0
2020-07-07 12:40:00,92.5,92.57,92.44,92.54,25128.0,79.9802,80.0407,79.9283,80.0148,25128.0
2020-07-07 12:50:00,92.54,92.68,92.51,92.63,27153.0,80.0148,80.1358,79.9889,80.0926,27153.0
2020-07-07 13:00:00,92.61,92.75,92.52,92.63,25497.0,80.0753,80.1964,79.9975,80.0926,25497.0
2020-07-07 13:10:00,92.61,92.69,92.47,92.49,82096.0,80.0753,80.1445,79.9543,79.9716,82096.0
2020-07-07 13:20:00,92.5,92.64,92.43,92.55,42511.0,79.9802,80.1013,79.9197,80.0234,42511.0
2020-07-07 13:30:00,92.54,92.6,92.48,92.6,20914.0,80.0148,80.0667,79.9629,80.0667,20914.0
2020-07-07 13:40:00,92.58,92.64,92.48,92.64,33157.0,80.0494,80.1013,79.9629,80.1013,33157.0
2020-07-07 13:50:00,92.63,92.83,92.63,92.74,56792.0,80.0926,80.2655,80.0926,80.1877,56792.0
2020-07-07 14:00:00,92.76,92.79,92.64,92.76,85750.0,80.205,80.231,80.1013,80.205,85750.0
2020-07-07 14:10:00,92.78,92.82,92.52,92.55,48672.0,80.2223,80.2569,79.9975,80.0234,48672.0
2020-07-07 14:20:00,92.55,92.61,92.45,92.47,44686.0,80.0234,80.0753,79.937,79.9543,44686.0
2020-07-07 14:30:00,92.45,92.45,92.32,92.44,45025.0,79.937,79.937,79.8246,79.9283,45025.0
2020-07-07 14:40:00,92.44,92.55,92.43,92.51,37975.0,79.9283,80.0234,79.9197,79.9889,37975.0
2020-07-07 14:50:00,92.53,92.56,92.45,92.53,42691.0,80.0061,80.0321,79.937,80.0061,42691.0
2020-07-07 15:00:00,92.53,92.54,92.37,92.4,53150.0,80.0061,80.0148,79.8678,79.8937,53150.0
2020-07-07 15:10:00,92.41,92.46,92.36,92.41,55439.0,79.9024,79.9456,79.8592,79.9024,55439.0
2020-07-07 15:20:00,92.42,92.43,92.18,92.2,55612.0,79.911,79.9197,79.7035,79.7208,55612.0
2020-07-07 15:30:00,92.21,92.23,91.94,92.01,91117.0,79.7295,79.7468,79.496,79.5565,91117.0
2020-07-07 15:40:00,92.0,92.05,91.68,91.76,120416.0,79.5479,79.5911,79.2712,79.3404,120416.0
2020-07-07 15:50:00,91.73,91.79,91.45,91.68,335998.0,79.3144,79.3663,79.0723,79.2712,335998.0
2020-07-08 09:30:00,91.62,91.92,91.32,91.88,170432.0,79.2193,79.4787,78.9599,79.4441,170432.0
2020-07-08 09:40:00,91.86,91.93,91.38,91.87,95299.0,79.4268,79.4874,79.0118,79.4355,95299.0
2020-07-08 09:50:00,91.88,92.01,91.77,91.83,100311.0,79.4441,79.5565,79.349,79.4009,100311.0
2020-07-08 10:00:00,91.83,91.88,91.62,91.65,87821.0,79.4009,79.4441,79.2193,79.2453,87821.0
2020-07-08 10:10:00,91.67,91.82,91.5,91.65,122061.0,79.2625,79.3922,79.1156,79.2453,122061.0
2020-07-08 10:20:00,91.65,91.85,91.53,91.74,72432.0,79.2453,79.4182,79.1415,79.3231,72432.0
2020-07-08 10:30:00,91.73,91.81,91.62,91.68,39858.0,79.3144,79.3836,79.2193,79.2712,39858.0
2020-07-08 10:40:00,91.69,91.7,91.42,91.53,50716.0,79.2798,79.2885,79.0464,79.1415,50716.0
2020-07-08 10:50:00,91.54,91.78,91.47,91.54,50186.0,79.1501,79.3577,79.0896,79.1501,50186.0
2020-07-08 11:00:00,91.58,91.61,91.21,91.3,38315.0,79.1847,79.2107,78.8648,78.9426,38315.0
2020-07-08 11:10:00,91.29,91.37,90.93,90.97,63356.0,78.934,79.0032,78.6227,78.6573,63356.0
2020-07-08 11:20:00,90.95,90.99,90.69,90.83,69919.0,78.64,78.6746,78.4152,78.5362,69919.0
2020-07-08 11:30:00,90.81,90.99,90.75,90.9,38791.0,78.5189,78.6746,78.4671,78.5968,38791.0
2020-07-08 11:40:00,90.89,90.92,90.64,90.7,217237.0,78.5881,78.6141,78.372,78.4238,217237.0
2020-07-08 11:50:00,90.71,90.94,90.67,90.79,310646.0,78.4325,78.6314,78.3979,78.5017,310646.0
2020-07-08 12:00:00,90.83,91.0,90.82,90.97,102259.0,78.5362,78.6832,78.5276,78.6573,102259.0
2020-07-08 12:10:00,90.96,91.31,90.95,91.26,45988.0,78.6486,78.9513,78.64,78.908,45988.0
2020-07-08 12:20:00,91.25,91.39,91.17,91.36,41987.0,78.8994,79.0204,78.8302,78.9945,41987.0
2020-07-08 12:30:00,91.35,91.5,91.3,91.33,28540.0,78.9859,79.1156,78.9426,78.9686,28540.0
2020-07-08 12:40:00,91.32,91.47,91.24,91.35,42165.0,78.9599,79.0896,78.8907,78.9859,42165.0
2020-07-08 12:50:00,91.33,91.43,91.17,91.4,32111.0,78.9686,79.055,78.8302,79.0291,32111.0
2020-07-08 13:00:00,91.4,91.56,91.31,91.41,42295.0,79.0291,79.1674,78.9513,79.0377,42295.0
2020-07-08 13:10:00,91.41,91.44,91.3,91.31,37942.0,79.0377,79.0637,78.9426,78.9513,37942.0
2020-07-08 13:20:00,91.31,91.34,91.04,91.15,36298.0,78.9513,78.9772,78.7178,78.8129,36298.0
2020-07-08 13:30:00,91.17,91.36,91.16,91.36,29655.0,78.8302,78.9945,78.8216,78.9945,29655.0
2020-07-08 13:40:00,91.37,91.48,91.34,91.42,47712.0,79.0032,79.0983,78.9772,79.0464,47712.0
2020-07-08 13:50:00,91.44,91.52,91.29,91.39,52592.0,79.0637,79.1328,78.934,79.0204,52592.0
2020-07-08 14:00:00,91.4,91.49,91.27,91.33,29529.0,79.0291,79.1069,78.9167,78.9686,29529.0
2020-07-08 14:10:00,91.34,91.4,91.24,91.39,34635.0,78.9772,79.0291,78.8907,79.0204,34635.0
2020-07-08 14:20:00,91.39,91.51,91.35,91.5,29597.0,79.0204,79.1242,78.9859,79.1156,29597.0
2020-07-08 14:30:00,91.5,91.5,91.35,91.46,31538.0,79.1156,79.1156,78.9859,79.081,31538.0
2020-07-08 14:40:00,91.47,91.47,91.27,91.33,37603.0,79.0896,79.0896,78.9167,78.9686,37603.0
2020-07-08 14:50:00,91.34,91.48,91.3,91.46,33380.0,78.9772,79.0983,78.9426,79.081,33380.0
2020-07-08 15:00:00,91.47,91.53,91.41,91.49,42599.0,79.0896,79.1415,79.0377,79.1069,42599.0
2020-07-08 15:10:00,91.5,91.61,91.47,91.5,39486.0,79.1156,79.2107,79.0896,79.1156,39486.0
2020-07-08 15:20:00,91.51,91.74,91.49,91.57,60237.0,79.1242,79.3231,79.1069,79.1761,60237.0
2020-07-08 15:30:00,91.58,91.76,91.56,91.58,56948.0,79.1847,79.3404,79.1674,79.1847,56948.0
2020-07-08 15:40:00,91.59,91.59,91.39,91.4,76814.0,79.1934,79.1934,79.0204,79.0291,76814.0
2020-07-08 15:50:00,91.4,91.66,91.29,91.64,199676.0,79.0291,79.2539,78.934,79.2366,199676.0
2020-07-09 09:30:00,91.44,91.79,91.17,91.25,151010.0,79.0637,79.3663,78.8302,78.8994,151010.0
2020-07-09 09:40:00,91.27,91.31,91.03,91.15,40345.0,78.9167,78.9513,78.7092,78.8129,40345.0
2020-07-09 09:50:00,91.12,91.57,91.1,91.4,49257.0,78.787,79.1761,78.7697,79.0291,49257.0
2020-07-09 10:00:00,91.39,91.45,91.12,91.25,72696.0,79.0204,79.0723,78.787,78.8994,72696.0
2020-07-09 10:10:00,91.26,91.32,90.9,91.02,80740.0,78.908,78.9599,78.5968,78.7005,80740.0
2020-07-09 10:20:00,91.02,91.16,90.86,90.89,45051.0,78.7005,78.8216,78.5622,78.5881,45051.0
2020-07-09 10:30:00,90.85,90.98,90.35,90.41,85909.0,78.5535,78.6659,78.1212,78.1731,85909.0
2020-07-09 10:40:00,90.41,90.51,90.26,90.26,83360.0,78.1731,78.2596,78.0434,78.0434,83360.0
2020-07-09 10:50:00,90.26,90.42,89.9,90.01,121814.0,78.0434,78.1817,77.7321,77.8272,121814.0
2020-07-09 11:00:00,89.99,90.06,89.73,90.0,93678.0,77.8099,77.8705,77.5851,77.8186,93678.0
2020-07-09 11:10:00,89.97,90.02,89.5,89.52,80938.0,77.7926,77.8359,77.3863,77.4035,80938.0
2020-07-09 11:20:00,89.53,89.63,89.22,89.63,119449.0,77.4122,77.4987,77.1442,77.4987,119449.0
2020-07-09 11:30:00,89.66,89.78,89.55,89.75,86547.0,77.5246,77.6284,77.4295,77.6024,86547.0
2020-07-09 11:40:00,89.77,89.78,89.42,89.68,54339.0,77.6197,77.6284,77.3171,77.5419,54339.0
2020-07-09 11:50:00,89.67,89.8,89.58,89.71,48312.0,77.5332,77.6456,77.4554,77.5678,48312.0
2020-07-09 12:00:00,89.74,90.11,89.67,90.03,51382.0,77.5938,77.9137,77.5332,77.8445,51382.0
2020-07-09 12:10:00,90.04,90.11,89.92,89.98,58217.0,77.8532,77.9137,77.7494,77.8013,58217.0
2020-07-09 12:20:00,89.97,90.01,89.79,89.83,46782.0,77.7926,77.8272,77.637,77.6716,46782.0
2020-07-09 12:30:00,89.81,89.87,89.62,89.74,83119.0,77.6543,77.7062,77.49,77.5938,83119.0
2020-07-09 12:40:00,89.75,89.95,89.7,89.91,60634.0,77.6024,77.7753,77.5592,77.7408,60634.0
2020-07-09 12:50:00,89.9,90.0,89.77,89.99,85781.0,77.7321,77.8186,77.6197,77.8099,85781.0
2020-07-09 13:00:00,89.98,90.21,89.9,90.19,69573.0,77.8013,78.0002,77.7321,77.9829,69573.0
2020-07-09 13:10:00,90.2,90.37,90.2,90.28,33327.0,77.9915,78.1385,77.9915,78.0607,33327.0
2020-07-09 13:20:00,90.28,90.3,90.12,90.18,50712.0,78.0607,78.078,77.9223,77.9742,50712.0
2020-07-09 13:30:00,90.18,90.31,90.04,90.31,56022.0,77.9742,78.0866,77.8532,78.0866,56022.0
2020-07-09 13:40:00,90.31,90.46,90.0,90.01,66714.0,78.0866,78.2163,77.8186,77.8272,66714.0
2020-07-09 13:50:00,89.99,90.17,89.98,90.14,35489.0,77.8099,77.9656,77.8013,77.9396,35489.0
2020-07-09 14:00:00,90.13,90.33,90.07,90.31,25183.0,77.931,78.1039,77.8791,78.0866,25183.0
2020-07-09 14:10:00,90.3,90.48,90.23,90.42,44054.0,78.078,78.2336,78.0174,78.1817,44054.0
2020-07-09 14:20:00,90.45,90.47,90.27,90.41,29207.0,78.2077,78.225,78.052,78.1731,29207.0
2020-07-09 14:30:00,90.4,90.45,90.35,90.38,52587.0,78.1644,78.2077,78.1212,78.1471,52587.0
2020-07-09 14:40:00,90.41,90.41,90.31,90.36,36842.0,78.1731,78.1731,78.0866,78.1299,36842.0
2020-07-09 14:50:00,90.36,90.53,90.33,90.45,50423.0,78.1299,78.2768,78.1039,78.2077,50423.0
2020-07-09 15:00:00,90.47,90.57,90.39,90.48,48337.0,78.225,78.3114,78.1558,78.2336,48337.0
2020-07-09 15:10:00,90.5,90.63,90.43,90.45,84388.0,78.2509,78.3633,78.1904,78.2077,84388.0
2020-07-09 15:20:00,90.44,90.45,90.14,90.2,78134.0,78.199,78.2077,77.9396,77.9915,78134.0
2020-07-09 15:30:00,90.18,90.2,89.85,90.07,113843.0,77.9742,77.9915,77.6889,77.8791,113843.0
2020-07-09 15:40:00,90.06,90.5,89.94,90.34,88878.0,77.8705,78.2509,77.7667,78.1126,88878.0
2020-07-09 15:50:00,90.34,90.41,90.0,90.16,219303.0,78.1126,78.1731,77.8186,77.9569,219303.0
2020-07-10 09:30:00,89.68,89.9,89.37,89.83,202895.0,77.5419,77.7321,77.2738,77.6716,202895.0
2020-07-10 09:40:00,89.85,90.13,89.77,89.91,142231.0,77.6889,77.931,77.6197,77.7408,142231.0
2020-07-10 09:50:00,89.92,89.96,89.51,89.72,103280.0,77.7494,77.784,77.3949,77.5765,103280.0
2020-07-10 10:00:00,89.72,89.72,89.38,89.5,71443.0,77.5765,77.5765,77.2825,77.3863,71443.0
2020-07-10 10:10:00,89.49,89.71,89.47,89.48,92380.0,77.3776,77.5678,77.3603,77.369,92380.0
2020-07-10 10:20:00,89.49,89.76,89.43,89.71,82063.0,77.3776,77.6111,77.3257,77.5678,82063.0
2020-07-10 10:30:00,89.7,89.82,89.59,89.63,51102.0,77.5592,77.6629,77.4641,77.4987,51102.0
2020-07-10 10:40:00,89.64,89.96,89.64,89.88,85885.0,77.5073,77.784,77.5073,77.7148,85885.0
2020-07-10 10:50:00,89.88,89.92,89.7,89.83,72457.0,77.7148,77.7494,77.5592,77.6716,72457.0
2020-07-10 11:00:00,89.82,89.84,89.55,89.66,66941.0,77.6629,77.6802,77.4295,77.5246,66941.0
2020-07-10 11:10:00,89.66,89.73,89.56,89.67,34971.0,77.5246,77.5851,77.4381,77.5332,34971.0
2020-07-10 11:20:00,89.67,89.91,89.67,89.75,64990.0,77.5332,77.7408,77.5332,77.6024,64990.0
2020-07-10 11:30:00,89.74,89.8,89.63,89.75,87098.0,77.5938,77.6456,77.4987,77.6024,87098.0
2020-07-10 11:40:00,89.77,89.89,89.71,89.73,55621.0,77.6197,77.7235,77.5678,77.5851,55621.0
2020-07-10 11:50:00,89.74,89.87,89.7,89.83,51481.0,77.5938,77.7062,77.5592,77.6716,51481.0
2020-07-10 12:00:00,89.83,90.02,89.76,89.91,81814.0,77.6716,77.8359,77.6111,77.7408,81814.0
2020-07-10 12:10:00,89.9,89.93,89.8,89.86,80689.0,77.7321,77.7581,77.6456,77.6975,80689.0
2020-07-10 12:20:00,89.87,89.89,89.7,89.77,127125.0,77.7062,77.7235,77.5592,77.6197,127125.0
2020-07-10 12:30:00,89.77,89.88,89.76,89.77,56043.0,77.6197,77.7148,77.6111,77.6197,56043.0
2020-07-10 12:40:00,89.77,90.02,89.75,89.98,70959.0,77.6197,77.8359,77.6024,77.8013,70959.0
2020-07-10 12:50:00,89.98,90.09,89.93,89.95,53467.0,77.8013,77.8964,77.7581,77.7753,53467.0
2020-07-10 13:00:00,89.95,90.0,89.9,89.96,118747.0,77.7753,77.8186,77.7321,77.784,118747.0
2020-07-10 13:10:00,89.96,90.06,89.92,90.0,84996.0,77.784,77.8705,77.7494,77.8186,84996.0
2020-07-10 13:20:00,89.99,90.14,89.93,90.07,65164.0,77.8099,77.9396,77.7581,77.8791,65164.0
2020-07-10 13:30:00,90.07,90.11,90.0,90.08,48924.0,77.8791,77.9137,77.8186,77.8878,48924.0
2020-07-10 13:40:00,90.08,90.34,90.07,90.32,47386.0,77.8878,78.1126,77.8791,78.0953,47386.0
2020-07-10 13:50:00,90.31,90.38,90.27,90.32,52973.0,78.0866,78.1471,78.052,78.0953,52973.0
2020-07-10 14:00:00,90.32,90.38,90.28,90.35,45701.0,78.0953,78.1471,78.0607,78.1212,45701.0
2020-07-10 14:10:00,90.34,90.37,90.22,90.27,37534.0,78.1126,78.1385,78.0088,78.052,37534.0
2020-07-10 14:20:00,90.29,90.44,90.25,90.36,51692.0,78.0693,78.199,78.0347,78.1299,51692.0
2020-07-10 14:30:00,90.36,90.46,90.35,90.44,39108.0,78.1299,78.2163,78.1212,78.199,39108.0
2020-07-10 14:40:00,90.44,90.49,90.39,90.49,47380.0,78.199,78.2423,78.1558,78.2423,47380.0
2020-07-10 14:50:00,90.48,90.53,90.39,90.48,68828.0,78.2336,78.2768,78.1558,78.2336,68828.0
2020-07-10 15:00:00,90.48,90.62,90.38,90.62,39693.0,78.2336,78.3547,78.1471,78.3547,39693.0
2020-07-10 15:10:00,90.6,90.72,90.59,90.71,85084.0,78.3374,78.4411,78.3287,78.4325,85084.0
2020-07-10 15:20:00,90.7,90.75,90.64,90.74,66163.0,78.4238,78.4671,78.372,78.4584,66163.0
2020-07-10 15:30:00,90.72,90.97,90.69,90.78,171615.0,78.4411,78.6573,78.4152,78.493,171615.0
2020-07-10 15:40:00,90.81,90.84,90.55,90.75,163045.0,78.5189,78.5449,78.2941,78.4671,163045.0
2020-07-10 15:50:00,90.75,90.84,90.52,90.78,386418.0,78.4671,78.5449,78.2682,78.493,386418.0
2020-07-13 09:30:00,91.31,91.48,91.04,91.23,245290.0,78.9513,79.0983,78.7178,78.8821,245290.0
2020-07-13 09:40:00,91.22,91.4,91.07,91.3,126235.0,78.8735,79.0291,78.7438,78.9426,126235.0
2020-07-13 09:50:00,91.31,91.59,91.3,91.44,87661.0,78.9513,79.1934,78.9426,79.0637,87661.0
2020-07-13 10:00:00,91.45,92.06,91.36,92.02,108800.0,79.0723,79.5998,78.9945,79.5652,108800.0
2020-07-13 10:10:00,92.01,92.4,92.0,92.4,98394.0,79.5565,79.8937,79.5479,79.8937,98394.0
2020-07-13 10:20:00,92.4,92.7,92.34,92.7,99143.0,79.8937,80.1531,79.8419,80.1531,99143.0
2020-07-13 10:30:00,92.7,92.98,92.69,92.83,157801.0,80.1531,80.3952,80.1445,80.2655,157801.0
2020-07-13 10:40:00,92.83,93.14,92.66,93.12,100443.0,80.2655,80.5336,80.1186,80.5163,100443.0
2020-07-13 10:50:00,93.13,93.18,92.83,93.0,94063.0,80.5249,80.5682,80.2655,80.4125,94063.0
2020-07-13 11:00:00,92.99,93.33,92.99,93.25,81523.0,80.4039,80.6979,80.4039,80.6287,81523.0
2020-07-13 11:10:00,93.26,93.44,93.23,93.35,69525.0,80.6373,80.793,80.6114,80.7152,69525.0
2020-07-13 11:20:00,93.35,93.47,93.26,93.33,100832.0,80.7152,80.8189,80.6373,80.6979,100832.0
2020-07-13 11:30:00,93.35,93.41,93.21,93.31,70932.0,80.7152,80.767,80.5941,80.6806,70932.0
2020-07-13 11:40:00,93.31,93.49,93.27,93.44,124434.0,80.6806,80.8362,80.646,80.793,124434.0
2020-07-13 11:50:00,93.46,93.47,93.3,93.44,110266.0,80.8103,80.8189,80.6719,80.793,110266.0
2020-07-13 12:00:00,93.43,93.6,93.37,93.59,130175.0,80.7843,80.9313,80.7325,80.9227,130175.0
2020-07-13 12:10:00,93.59,93.75,93.53,93.75,85858.0,80.9227,81.061,80.8708,81.061,85858.0
2020-07-13 12:20:00,93.74,93.78,93.59,93.73,132874.0,81.0524,81.087,80.9227,81.0437,132874.0
2020-07-13 12:30:00,93.73,93.96,93.72,93.94,81293.0,81.0437,81.2426,81.0351,81.2253,81293.0
2020-07-13 12:40:00,93.94,94.15,93.9,94.11,95211.0,81.2253,81.4069,81.1907,81.3723,95211.0
2020-07-13 12:50:00,94.09,94.27,94.08,94.24,71804.0,81.355,81.5106,81.3464,81.4847,71804.0
2020-07-13 13:00:00,94.25,94.31,94.0,94.01,86990.0,81.4933,81.5452,81.2772,81.2858,86990.0
2020-07-13 13:10:00,94.01,94.22,93.97,94.18,72211.0,81.2858,81.4674,81.2512,81.4328,72211.0
2020-07-13 13:20:00,94.17,94.19,94.1,94.13,81722.0,81.4242,81.4415,81.3636,81.3896,81722.0
2020-07-13 13:30:00,94.13,94.51,94.13,94.43,74162.0,81.3896,81.7182,81.3896,81.649,74162.0
2020-07-13 13:40:00,94.43,94.55,94.38,94.49,67532.0,81.649,81.7527,81.6058,81.7009,67532.0
2020-07-13 13:50:00,94.5,94.67,94.44,94.63,69244.0,81.7095,81.8565,81.6576,81.8219,69244.0
2020-07-13 14:00:00,94.63,94.66,94.25,94.34,138892.0,81.8219,81.8479,81.4933,81.5712,138892.0
2020-07-13 14:10:00,94.32,94.46,94.22,94.37,86773.0,81.5539,81.6749,81.4674,81.5971,86773.0
2020-07-13 14:20:00,94.37,94.39,94.06,94.14,121051.0,81.5971,81.6144,81.3291,81.3982,121051.0
2020-07-13 14:30:00,94.13,94.16,93.93,94.04,126813.0,81.3896,81.4155,81.2167,81.3118,126813.0
2020-07-13 14:40:00,94.02,94.18,93.97,94.17,101018.0,81.2945,81.4328,81.2512,81.4242,101018.0
2020-07-13 14:50:00,94.14,94.17,93.93,93.98,83264.0,81.3982,81.4242,81.2167,81.2599,83264.0
2020-07-13 15:00:00,94.02,94.02,93.57,93.6,104760.0,81.2945,81.2945,80.9054,80.9313,104760.0
2020-07-13 15:10:00,93.6,93.67,93.37,93.47,118908.0,80.9313,80.9918,80.7325,80.8189,118908.0
2020-07-13 15:20:00,93.45,93.53,93.36,93.42,110003.0,80.8016,80.8708,80.7238,80.7757,110003.0
2020-07-13 15:30:00,93.42,93.47,92.67,92.7,360778.0,80.7757,80.8189,80.1272,80.1531,360778.0
2020-07-13 15:40:00,92.69,93.06,92.63,92.81,476424.0,80.1445,80.4644,80.0926,80.2482,476424.0
2020-07-13 15:50:00,92.83,92.96,92.68,92.78,552041.0,80.2655,80.3779,80.1358,80.2223,552041.0
2020-07-14 09:30:00,92.74,92.96,91.98,92.64,183276.0,80.1877,80.3779,79.5306,80.1013,183276.0
2020-07-14 09:40:00,92.62,92.7,92.33,92.59,102722.0,80.084,80.1531,79.8332,80.058,102722.0
2020-07-14 09:50:00,92.58,92.69,92.24,92.69,98481.0,80.0494,80.1445,79.7554,80.1445,98481.0
2020-07-14 10:00:00,92.69,92.82,92.48,92.53,88228.0,80.1445,80.2569,79.9629,80.0061,88228.0
2020-07-14 10:10:00,92.53,92.92,92.51,92.64,107877.0,80.0061,80.3434,79.9889,80.1013,107877.0
2020-07-14 10:20:00,92.62,92.94,92.6,92.88,71814.0,80.084,80.3607,80.0667,80.3088,71814.0
2020-07-14 10:30:00,92.89,93.22,92.89,93.1,93629.0,80.3174,80.6028,80.3174,80.499,93629.0
2020-07-14 10:40:00,93.11,93.3,92.97,93.08,76618.0,80.5076,80.6719,80.3866,80.4817,76618.0
2020-07-14 10:50:00,93.08,93.28,92.84,92.85,88105.0,80.4817,80.6546,80.2742,80.2828,88105.0
2020-07-14 11:00:00,92.86,93.02,92.67,92.89,79196.0,80.2915,80.4298,80.1272,80.3174,79196.0
2020-07-14 11:10:00,92.89,92.97,92.66,92.86,57105.0,80.3174,80.3866,80.1186,80.2915,57105.0
2020-07-14 11:20:00,92.84,92.95,92.51,92.51,69363.0,80.2742,80.3693,79.9889,79.9889,69363.0
2020-07-14 11:30:00,92.54,92.85,92.51,92.54,61711.0,80.0148,80.2828,79.9889,80.0148,61711.0
2020-07-14 11:40:00,92.56,92.8,92.54,92.65,43948.0,80.0321,80.2396,80.0148,80.1099,43948.0
2020-07-14 11:50:00,92.64,92.7,92.54,92.64,45236.0,80.1013,80.1531,80.0148,80.1013,45236.0
2020-07-14 12:00:00,92.66,92.68,92.42,92.57,68183.0,80.1186,80.1358,79.911,80.0407,68183.0
2020-07-14 12:10:00,92.56,92.95,92.56,92.95,74140.0,80.0321,80.3693,80.0321,80.3693,74140.0
2020-07-14 12:20:00,92.95,93.1,92.94,93.05,106281.0,80.3693,80.499,80.3607,80.4558,106281.0
2020-07-14 12:30:00,93.08,93.23,93.08,93.19,75965.0,80.4817,80.6114,80.4817,80.5768,75965.0
2020-07-14 12:40:00,93.19,93.29,93.13,93.22,51106.0,80.5768,80.6633,80.5249,80.6028,51106.0
2020-07-14 12:50:00,93.22,93.27,93.15,93.21,55062.0,80.6028,80.646,80.5422,80.5941,55062.0
2020-07-14 13:00:00,93.21,93.25,93.14,93.17,88450.0,80.5941,80.6287,80.5336,80.5595,88450.0
2020-07-14 13:10:00,93.17,93.35,93.16,93.24,63910.0,80.5595,80.7152,80.5509,80.62,63910.0
2020-07-14 13:20:00,93.23,93.39,93.22,93.35,65704.0,80.6114,80.7497,80.6028,80.7152,65704.0
2020-07-14 13:30:00,93.34,93.69,93.34,93.66,50854.0,80.7065,81.0091,80.7065,80.9832,50854.0
2020-07-14 13:40:00,93.64,93.67,93.56,93.64,46928.0,80.9659,80.9918,80.8967,80.9659,46928.0
2020-07-14 13:50:00,93.64,93.79,93.37,93.62,137401.0,80.9659,81.0956,80.7325,80.9486,137401.0
2020-07-14 14:00:00,93.59,93.95,93.48,93.6,92486.0,80.9227,81.234,80.8276,80.9313,92486.0
2020-07-14 14:10:00,93.59,93.84,93.49,93.77,63798.0,80.9227,81.1388,80.8362,81.0783,63798.0
2020-07-14 14:20:00,93.75,93.86,93.72,93.8,84585.0,81.061,81.1561,81.0351,81.1043,84585.0
2020-07-14 14:30:00,93.81,93.93,93.74,93.88,106136.0,81.1129,81.2167,81.0524,81.1734,106136.0
2020-07-14 14:40:00,93.88,94.0,93.74,93.74,148761.0,81.1734,81.2772,81.0524,81.0524,148761.0
2020-07-14 14:50:00,93.74,94.13,93.74,94.03,90680.0,81.0524,81.3896,81.0524,81.3031,90680.0
2020-07-14 15:00:00,94.04,94.15,93.77,94.04,125284.0,81.3118,81.4069,81.0783,81.3118,125284.0
2020-07-14 15:10:00,94.05,94.13,93.86,93.88,114630.0,81.3204,81.3896,81.1561,81.1734,114630.0
2020-07-14 15:20:00,93.89,94.29,93.87,94.25,119444.0,81.1821,81.5279,81.1648,81.4933,119444.0
2020-07-14 15:30:00,94.24,94.33,94.14,94.18,90215.0,81.4847,81.5625,81.3982,81.4328,90215.0
2020-07-14 15:40:00,94.19,94.51,94.16,94.46,147690.0,81.4415,81.7182,81.4155,81.6749,147690.0
2020-07-14 15:50:00,94.43,94.67,94.36,94.65,433209.0,81.649,81.8565,81.5885,81.8392,433209.0
2020-07-15 09:30:00,95.61,98.22,95.61,97.14,476982.0,82.6693,84.926,82.6693,83.9922,476982.0
2020-07-15 09:40:00,97.08,97.36,96.93,96.99,118470.0,83.9403,84.1824,83.8106,83.8625,118470.0
2020-07-15 09:50:00,96.97,97.52,96.78,97.16,113422.0,83.8452,84.3208,83.6809,84.0095,113422.0
2020-07-15 10:00:00,97.2,97.33,96.62,96.73,96762.0,84.0441,84.1565,83.5426,83.6377,96762.0
2020-07-15 10:10:00,96.72,96.91,96.5,96.86,53346.0,83.629,83.7933,83.4388,83.7501,53346.0
2020-07-15 10:20:00,96.88,96.96,96.59,96.73,74636.0,83.7674,83.8365,83.5166,83.6377,74636.0
2020-07-15 10:30:00,96.74,97.26,96.74,97.16,78048.0,83.6463,84.0959,83.6463,84.0095,78048.0
2020-07-15 10:40:00,97.16,97.27,96.97,97.05,66782.0,84.0095,84.1046,83.8452,83.9144,66782.0
2020-07-15 10:50:00,97.05,97.43,97.02,97.25,71943.0,83.9144,84.2429,83.8884,84.0873,71943.0
2020-07-15 11:00:00,97.27,97.3,96.77,96.97,106061.0,84.1046,84.1305,83.6723,83.8452,106061.0
2020-07-15 11:10:00,96.97,97.25,96.83,97.02,75340.0,83.8452,84.0873,83.7241,83.8884,75340.0
2020-07-15 11:20:00,97.03,97.28,96.85,97.24,102220.0,83.8971,84.1132,83.7414,84.0787,102220.0
2020-07-15 11:30:00,97.24,97.25,96.56,96.57,125420.0,84.0787,84.0873,83.4907,83.4993,125420.0
2020-07-15 11:40:00,96.57,96.7,96.37,96.4,51774.0,83.4993,83.6117,83.3264,83.3523,51774.0
2020-07-15 11:50:00,96.39,96.58,96.3,96.44,69441.0,83.3437,83.508,83.2659,83.3869,69441.0
2020-07-15 12:00:00,96.39,96.48,96.28,96.38,70377.0,83.3437,83.4215,83.2486,83.3351,70377.0
2020-07-15 12:10:00,96.37,96.58,96.3,96.51,65909.0,83.3264,83.508,83.2659,83.4475,65909.0
2020-07-15 12:20:00,96.51,96.77,96.51,96.68,43839.0,83.4475,83.6723,83.4475,83.5944,43839.0
2020-07-15 12:30:00,96.68,96.83,96.61,96.62,62312.0,83.5944,83.7241,83.5339,83.5426,62312.0
2020-07-15 12:40:00,96.62,96.86,96.54,96.78,56569.0,83.5426,83.7501,83.4734,83.6809,56569.0
2020-07-15 12:50:00,96.78,96.92,96.76,96.87,38042.0,83.6809,83.802,83.6636,83.7587,38042.0
2020-07-15 13:00:00,96.88,97.04,96.81,97.02,52686.0,83.7674,83.9057,83.7069,83.8884,52686.0
2020-07-15 13:10:00,97.04,97.05,96.91,97.01,50066.0,83.9057,83.9144,83.7933,83.8798,50066.0
2020-07-15 13:20:00,97.01,97.1,96.95,97.05,77523.0,83.8798,83.9576,83.8279,83.9144,77523.0
2020-07-15 13:30:00,97.07,97.23,97.05,97.08,42215.0,83.9317,84.07,83.9144,83.9403,42215.0
2020-07-15 13:40:00,97.08,97.24,97.04,97.13,92553.0,83.9403,84.0787,83.9057,83.9835,92553.0
2020-07-15 13:50:00,97.13,97.13,96.93,96.96,63871.0,83.9835,83.9835,83.8106,83.8365,63871.0
2020-07-15 14:00:00,96.95,97.25,96.85,97.13,88960.0,83.8279,84.0873,83.7414,83.9835,88960.0
2020-07-15 14:10:00,97.13,97.21,97.07,97.09,45112.0,83.9835,84.0527,83.9317,83.949,45112.0
2020-07-15 14:20:00,97.09,97.19,97.04,97.17,60981.0,83.949,84.0354,83.9057,84.0181,60981.0
2020-07-15 14:30:00,97.15,97.27,97.07,97.1,132035.0,84.0008,84.1046,83.9317,83.9576,132035.0
2020-07-15 14:40:00,97.11,97.21,96.99,97.0,52679.0,83.9662,84.0527,83.8625,83.8711,52679.0
2020-07-15 14:50:00,97.0,97.07,96.89,96.89,84370.0,83.8711,83.9317,83.776,83.776,84370.0
2020-07-15 15:00:00,96.9,96.98,96.8,96.92,92867.0,83.7847,83.8538,83.6982,83.802,92867.0
2020-07-15 15:10:00,96.9,96.93,96.7,96.87,62726.0,83.7847,83.8106,83.6117,83.7587,62726.0
2020-07-15 15:20:00,96.88,96.99,96.82,96.97,73272.0,83.7674,83.8625,83.7155,83.8452,73272.0
2020-07-15 15:30:00,96.97,97.15,96.96,97.12,130583.0,83.8452,84.0008,83.8365,83.9749,130583.0
2020-07-15 15:40:00,97.11,97.43,97.02,97.38,191953.0,83.9662,84.2429,83.8884,84.1997,191953.0
2020-07-15 15:50:00,97.37,97.38,96.98,97.16,515862.0,84.1911,84.1997,83.8538,84.0095,515862.0
2020-07-16 09:30:00,96.6,96.74,95.91,96.09,158915.0,83.5253,83.6463,82.9287,83.0843,158915.0
2020-07-16 09:40:00,96.07,96.2,95.78,96.18,168025.0,83.067,83.1794,82.8163,83.1621,168025.0
2020-07-16 09:50:00,96.17,96.83,96.14,96.66,352260.0,83.1535,83.7241,83.1275,83.5772,352260.0
2020-07-16 10:00:00,96.67,96.73,96.21,96.3,54813.0,83.5858,83.6377,83.1881,83.2659,54813.0
2020-07-16 10:10:00,96.28,96.71,96.26,96.62,76496.0,83.2486,83.6204,83.2313,83.5426,76496.0
2020-07-16 10:20:00,96.59,96.69,96.47,96.6,68496.0,83.5166,83.6031,83.4129,83.5253,68496.0
2020-07-16 10:30:00,96.64,96.69,96.45,96.64,44144.0,83.5599,83.6031,83.3956,83.5599,44144.0
2020-07-16 10:40:00,96.62,96.83,96.53,96.63,65146.0,83.5426,83.7241,83.4647,83.5512,65146.0
2020-07-16 10:50:00,96.63,96.7,96.37,96.38,52709.0,83.5512,83.6117,83.3264,83.3351,52709.0
2020-07-16 11:00:00,96.4,96.41,96.19,96.27,47932.0,83.3523,83.361,83.1708,83.2399,47932.0
2020-07-16 11:10:00,96.28,96.43,96.22,96.31,80780.0,83.2486,83.3783,83.1967,83.2745,80780.0
2020-07-16 11:20:00,96.31,96.58,96.3,96.37,46137.0,83.2745,83.508,83.2659,83.3264,46137.0
2020-07-16 11:30:00,96.37,96.39,95.92,96.04,126292.0,83.3264,83.3437,82.9373,83.0411,126292.0
2020-07-16 11:40:00,96.01,96.06,95.68,95.73,55248.0,83.0151,83.0584,82.7298,82.773,55248.0
2020-07-16 11:50:00,95.73,95.87,95.68,95.86,22285.0,82.773,82.8941,82.7298,82.8854,22285.0
2020-07-16 12:00:00,95.85,95.86,95.62,95.69,52246.0,82.8768,82.8854,82.6779,82.7384,52246.0
2020-07-16 12:10:00,95.7,95.71,95.48,95.58,74288.0,82.7471,82.7557,82.5569,82.6433,74288.0
2020-07-16 12:20:00,95.58,95.71,95.54,95.65,38976.0,82.6433,82.7557,82.6087,82.7039,38976.0
2020-07-16 12:30:00,95.65,95.73,95.6,95.61,26069.0,82.7039,82.773,82.6606,82.6693,26069.0
2020-07-16 12:40:00,95.6,95.67,95.44,95.44,33119.0,82.6606,82.7211,82.5223,82.5223,33119.0
2020-07-16 12:50:00,95.44,95.51,95.3,95.4,35957.0,82.5223,82.5828,82.4012,82.4877,35957.0
2020-07-16 13:00:00,95.4,95.55,95.39,95.53,26688.0,82.4877,82.6174,82.479,82.6001,26688.0
2020-07-16 13:10:00,95.53,95.6,95.47,95.55,27166.0,82.6001,82.6606,82.5482,82.6174,27166.0
2020-07-16 13:20:00,95.56,95.59,95.5,95.58,24989.0,82.626,82.652,82.5742,82.6433,24989.0
2020-07-16 13:30:00,95.59,95.6,95.41,95.45,35388.0,82.652,82.6606,82.4963,82.5309,35388.0
2020-07-16 13:40:00,95.47,95.5,95.37,95.48,27935.0,82.5482,82.5742,82.4618,82.5569,27935.0
2020-07-16 13:50:00,95.48,95.55,95.38,95.41,43869.0,82.5569,82.6174,82.4704,82.4963,43869.0
2020-07-16 14:00:00,95.4,95.55,95.37,95.54,22156.0,82.4877,82.6174,82.4618,82.6087,22156.0
2020-07-16 14:10:00,95.55,95.63,95.53,95.57,36519.0,82.6174,82.6866,82.6001,82.6347,36519.0
2020-07-16 14:20:00,95.58,95.67,95.57,95.59,32900.0,82.6433,82.7211,82.6347,82.652,32900.0
2020-07-16 14:30:00,95.6,95.67,95.53,95.55,72684.0,82.6606,82.7211,82.6001,82.6174,72684.0
2020-07-16 14:40:00,95.54,95.62,95.36,95.38,33050.0,82.6087,82.6779,82.4531,82.4704,33050.0
2020-07-16 14:50:00,95.37,95.44,95.25,95.31,40186.0,82.4618,82.5223,82.358,82.4099,40186.0
2020-07-16 15:00:00,95.31,95.42,95.26,95.4,26510.0,82.4099,82.505,82.3666,82.4877,26510.0
2020-07-16 15:10:00,95.41,95.58,95.36,95.55,35574.0,82.4963,82.6433,82.4531,82.6174,35574.0
2020-07-16 15:20:00,95.57,95.69,95.55,95.69,40760.0,82.6347,82.7384,82.6174,82.7384,40760.0
2020-07-16 15:30:00,95.67,95.87,95.63,95.83,75068.0,82.7211,82.8941,82.6866,82.8595,75068.0
2020-07-16 15:40:00,95.84,95.99,95.76,95.92,152729.0,82.8681,82.9978,82.799,82.9373,152729.0
2020-07-16 15:50:00,95.93,96.03,95.71,95.75,266623.0,82.946,83.0324,82.7557,82.7903,266623.0
2020-07-17 09:30:00,96.24,96.46,96.11,96.16,432288.0,83.214,83.4042,83.1016,83.1448,432288.0
2020-07-17 09:40:00,96.14,96.7,96.13,96.58,175179.0,83.1275,83.6117,83.1189,83.508,175179.0
2020-07-17 09:50:00,96.57,96.63,96.47,96.62,71920.0,83.4993,83.5512,83.4129,83.5426,71920.0
2020-07-17 10:00:00,96.6,96.61,96.44,96.57,79692.0,83.5253,83.5339,83.3869,83.4993,79692.0
2020-07-17 10:10:00,96.59,96.8,96.55,96.66,98908.0,83.5166,83.6982,83.482,83.5772,98908.0
2020-07-17 10:20:00,96.67,96.9,96.67,96.87,122572.0,83.5858,83.7847,83.5858,83.7587,122572.0
2020-07-17 10:30:00,96.88,96.99,96.74,96.96,104590.0,83.7674,83.8625,83.6463,83.8365,104590.0
2020-07-17 10:40:00,96.95,97.29,96.88,97.29,126393.0,83.8279,84.1219,83.7674,84.1219,126393.0
2020-07-17 10:50:00,97.28,97.49,97.27,97.37,76845.0,84.1132,84.2948,84.1046,84.1911,76845.0
2020-07-17 11:00:00,97.37,97.47,97.32,97.42,68468.0,84.1911,84.2775,84.1478,84.2343,68468.0
2020-07-17 11:10:00,97.42,97.46,97.17,97.18,55177.0,84.2343,84.2689,84.0181,84.0268,55177.0
2020-07-17 11:20:00,97.19,97.36,97.1,97.34,62264.0,84.0354,84.1824,83.9576,84.1651,62264.0
2020-07-17 11:30:00,97.35,97.68,97.33,97.67,98836.0,84.1738,84.4591,84.1565,84.4505,98836.0
2020-07-17 11:40:00,97.67,97.69,97.45,97.57,100440.0,84.4505,84.4677,84.2602,84.364,100440.0
2020-07-17 11:50:00,97.6,97.98,97.59,97.98,68232.0,84.3899,84.7185,84.3813,84.7185,68232.0
2020-07-17 12:00:00,97.98,97.99,97.88,97.95,154242.0,84.7185,84.7271,84.632,84.6926,154242.0
2020-07-17 12:10:00,97.94,98.03,97.87,97.9,87423.0,84.6839,84.7617,84.6234,84.6493,87423.0
2020-07-17 12:20:00,97.91,98.06,97.89,98.03,169217.0,84.658,84.7877,84.6407,84.7617,169217.0
2020-07-17 12:30:00,98.04,98.24,98.03,98.14,65479.0,84.7704,84.9433,84.7617,84.8568,65479.0
2020-07-17 12:40:00,98.13,98.13,97.89,98.0,45808.0,84.8482,84.8482,84.6407,84.7358,45808.0
2020-07-17 12:50:00,98.01,98.09,97.93,98.0,32850.0,84.7444,84.8136,84.6753,84.7358,32850.0
2020-07-17 13:00:00,97.99,98.13,97.93,98.11,58800.0,84.7271,84.8482,84.6753,84.8309,58800.0
2020-07-17 13:10:00,98.11,98.17,97.95,98.01,64524.0,84.8309,84.8828,84.6926,84.7444,64524.0
2020-07-17 13:20:00,98.01,98.17,97.97,97.98,40083.0,84.7444,84.8828,84.7098,84.7185,40083.0
2020-07-17 13:30:00,97.98,98.07,97.94,97.95,61160.0,84.7185,84.7963,84.6839,84.6926,61160.0
2020-07-17 13:40:00,97.96,98.09,97.95,98.06,39724.0,84.7012,84.8136,84.6926,84.7877,39724.0
2020-07-17 13:50:00,98.06,98.13,98.02,98.07,47074.0,84.7877,84.8482,84.7531,84.7963,47074.0
2020-07-17 14:00:00,98.08,98.19,98.02,98.18,43396.0,84.805,84.9001,84.7531,84.8914,43396.0
2020-07-17 14:10:00,98.18,98.3,98.12,98.28,53131.0,84.8914,84.9952,84.8395,84.9779,53131.0
2020-07-17 14:20:00,98.26,98.35,98.24,98.33,88253.0,84.9606,85.0384,84.9433,85.0211,88253.0
2020-07-17 14:30:00,98.35,98.36,98.18,98.28,54314.0,85.0384,85.0471,84.8914,84.9779,54314.0
2020-07-17 14:40:00,98.26,98.4,98.24,98.35,65821.0,84.9606,85.0816,84.9433,85.0384,65821.0
2020-07-17 14:50:00,98.36,98.52,98.33,98.48,77332.0,85.0471,85.1854,85.0211,85.1508,77332.0
2020-07-17 15:00:00,98.5,98.53,98.31,98.44,114703.0,85.1681,85.1941,85.0038,85.1162,114703.0
2020-07-17 15:10:00,98.44,98.49,98.33,98.48,97327.0,85.1162,85.1595,85.0211,85.1508,97327.0
2020-07-17 15:20:00,98.48,98.8,98.45,98.76,124494.0,85.1508,85.4275,85.1249,85.3929,124494.0
2020-07-17 15:30:00,98.77,98.92,98.74,98.85,133815.0,85.4016,85.5313,85.3756,85.4707,133815.0
2020-07-17 15:40:00,98.87,98.96,98.79,98.93,197511.0,85.488,85.5659,85.4189,85.5399,197511.0
2020-07-17 15:50:00,98.91,98.92,98.55,98.6,406560.0,85.5226,85.5313,85.2113,85.2546,406560.0
2020-07-20 09:30:00,98.22,98.31,97.17,97.46,184314.0,84.926,85.0038,84.0181,84.2689,184314.0
2020-07-20 09:40:00,97.48,97.49,96.83,96.87,143821.0,84.2862,84.2948,83.7241,83.7587,143821.0
2020-07-20 09:50:00,96.87,97.44,96.76,97.41,77880.0,83.7587,84.2516,83.6636,84.2256,77880.0
2020-07-20 10:00:00,97.41,97.41,96.98,97.03,105960.0,84.2256,84.2256,83.8538,83.8971,105960.0
2020-07-20 10:10:00,97.05,97.16,96.86,96.97,80813.0,83.9144,84.0095,83.7501,83.8452,80813.0
2020-07-20 10:20:00,96.98,96.98,96.73,96.96,99541.0,83.8538,83.8538,83.6377,83.8365,99541.0
2020-07-20 10:30:00,96.97,97.24,96.96,97.19,66440.0,83.8452,84.0787,83.8365,84.0354,66440.0
2020-07-20 10:40:00,97.17,97.31,97.09,97.11,48124.0,84.0181,84.1392,83.949,83.9662,48124.0
2020-07-20 10:50:00,97.12,97.12,96.88,96.98,53083.0,83.9749,83.9749,83.7674,83.8538,53083.0
2020-07-20 11:00:00,96.97,96.97,96.67,96.73,65179.0,83.8452,83.8452,83.5858,83.6377,65179.0
2020-07-20 11:10:00,96.73,96.78,96.4,96.45,56317.0,83.6377,83.6809,83.3523,83.3956,56317.0
2020-07-20 11:20:00,96.45,96.46,96.35,96.38,54067.0,83.3956,83.4042,83.3091,83.3351,54067.0
2020-07-20 11:30:00,96.4,96.41,96.28,96.32,62406.0,83.3523,83.361,83.2486,83.2832,62406.0
2020-07-20 11:40:00,96.31,96.4,96.28,96.39,39476.0,83.2745,83.3523,83.2486,83.3437,39476.0
2020-07-20 11:50:00,96.4,96.4,96.15,96.15,110247.0,83.3523,83.3523,83.1362,83.1362,110247.0
2020-07-20 12:00:00,96.16,96.22,96.1,96.16,40043.0,83.1448,83.1967,83.0929,83.1448,40043.0
2020-07-20 12:10:00,96.15,96.27,96.15,96.17,31754.0,83.1362,83.2399,83.1362,83.1535,31754.0
2020-07-20 12:20:00,96.16,96.17,96.09,96.1,33540.0,83.1448,83.1535,83.0843,83.0929,33540.0
2020-07-20 12:30:00,96.09,96.21,96.08,96.09,42429.0,83.0843,83.1881,83.0757,83.0843,42429.0
2020-07-20 12:40:00,96.09,96.15,96.02,96.02,48787.0,83.0843,83.1362,83.0238,83.0238,48787.0
2020-07-20 12:50:00,96.04,96.05,95.9,95.94,63184.0,83.0411,83.0497,82.92,82.9546,63184.0
2020-07-20 13:00:00,95.94,95.97,95.85,95.95,28031.0,82.9546,82.9805,82.8768,82.9633,28031.0
2020-07-20 13:10:00,95.95,96.19,95.94,96.19,43121.0,82.9633,83.1708,82.9546,83.1708,43121.0
2020-07-20 13:20:00,96.19,96.21,96.08,96.16,37406.0,83.1708,83.1881,83.0757,83.1448,37406.0
2020-07-20 13:30:00,96.15,96.16,96.09,96.12,32413.0,83.1362,83.1448,83.0843,83.1102,32413.0
2020-07-20 13:40:00,96.12,96.23,96.12,96.14,39493.0,83.1102,83.2054,83.1102,83.1275,39493.0
2020-07-20 13:50:00,96.15,96.31,96.14,96.27,35412.0,83.1362,83.2745,83.1275,83.2399,35412.0
2020-07-20 14:00:00,96.26,96.26,96.09,96.09,36763.0,83.2313,83.2313,83.0843,83.0843,36763.0
2020-07-20 14:10:00,96.1,96.1,95.98,96.01,24824.0,83.0929,83.0929,82.9892,83.0151,24824.0
2020-07-20 14:20:00,95.99,96.06,95.9,95.94,32576.0,82.9978,83.0584,82.92,82.9546,32576.0
2020-07-20 14:30:00,95.94,96.0,95.9,95.93,28877.0,82.9546,83.0065,82.92,82.946,28877.0
2020-07-20 14:40:00,95.94,95.99,95.83,95.9,48606.0,82.9546,82.9978,82.8595,82.92,48606.0
2020-07-20 14:50:00,95.9,95.91,95.75,95.76,57217.0,82.92,82.9287,82.7903,82.799,57217.0
2020-07-20 15:00:00,95.77,95.84,95.71,95.72,68246.0,82.8076,82.8681,82.7557,82.7644,68246.0
2020-07-20 15:10:00,95.71,95.85,95.68,95.78,58058.0,82.7557,82.8768,82.7298,82.8163,58058.0
2020-07-20 15:20:00,95.77,96.03,95.76,95.98,58057.0,82.8076,83.0324,82.799,82.9892,58057.0
2020-07-20 15:30:00,95.98,96.12,95.93,96.01,135312.0,82.9892,83.1102,82.946,83.0151,135312.0
2020-07-20 15:40:00,96.01,96.13,95.91,96.09,151490.0,83.0151,83.1189,82.9287,83.0843,151490.0
2020-07-20 15:50:00,96.09,96.17,95.71,95.72,328464.0,83.0843,83.1535,82.7557,82.7644,328464.0
2020-07-21 09:30:00,96.52,97.72,96.21,97.54,213301.0,83.4561,84.4937,83.1881,84.338,213301.0
2020-07-21 09:40:00,97.54,97.88,97.42,97.88,92617.0,84.338,84.632,84.2343,84.632,92617.0
2020-07-21 09:50:00,97.86,98.0,97.65,97.85,125403.0,84.6147,84.7358,84.4332,84.6061,125403.0
2020-07-21 10:00:00,97.87,97.88,97.59,97.81,68104.0,84.6234,84.632,84.3813,84.5715,68104.0
2020-07-21 10:10:00,97.79,97.89,97.46,97.51,79167.0,84.5542,84.6407,84.2689,84.3121,79167.0
2020-07-21 10:20:00,97.52,97.64,97.16,97.24,43736.0,84.3208,84.4245,84.0095,84.0787,43736.0
2020-07-21 10:30:00,97.23,97.38,97.07,97.2,101060.0,84.07,84.1997,83.9317,84.0441,101060.0
2020-07-21 10:40:00,97.19,97.35,97.1,97.35,66670.0,84.0354,84.1738,83.9576,84.1738,66670.0
2020-07-21 10:50:00,97.34,97.45,97.19,97.3,51623.0,84.1651,84.2602,84.0354,84.1305,51623.0
2020-07-21 11:00:00,97.29,97.31,97.06,97.09,40136.0,84.1219,84.1392,83.923,83.949,40136.0
2020-07-21 11:10:00,97.09,97.2,97.0,97.09,33557.0,83.949,84.0441,83.8711,83.949,33557.0
2020-07-21 11:20:00,97.1,97.15,96.91,97.0,23063.0,83.9576,84.0008,83.7933,83.8711,23063.0
2020-07-21 11:30:00,97.02,97.23,96.93,97.23,28164.0,83.8884,84.07,83.8106,84.07,28164.0
2020-07-21 11:40:00,97.21,97.47,97.19,97.27,37720.0,84.0527,84.2775,84.0354,84.1046,37720.0
2020-07-21 11:50:00,97.25,97.34,97.15,97.29,31735.0,84.0873,84.1651,84.0008,84.1219,31735.0
2020-07-21 12:00:00,97.26,97.31,97.08,97.09,23516.0,84.0959,84.1392,83.9403,83.949,23516.0
2020-07-21 12:10:00,97.09,97.32,97.02,97.22,66618.0,83.949,84.1478,83.8884,84.0614,66618.0
2020-07-21 12:20:00,97.23,97.42,97.18,97.42,37101.0,84.07,84.2343,84.0268,84.2343,37101.0
2020-07-21 12:30:00,97.41,97.47,97.37,97.45,32247.0,84.2256,84.2775,84.1911,84.2602,32247.0
2020-07-21 12:40:00,97.43,97.55,97.4,97.5,58506.0,84.2429,84.3467,84.217,84.3035,58506.0
2020-07-21 12:50:00,97.48,97.57,97.4,97.56,34748.0,84.2862,84.364,84.217,84.3553,34748.0
2020-07-21 13:00:00,97.57,97.58,97.47,97.47,29123.0,84.364,84.3726,84.2775,84.2775,29123.0
2020-07-21 13:10:00,97.48,97.49,97.21,97.21,32353.0,84.2862,84.2948,84.0527,84.0527,32353.0
2020-07-21 13:20:00,97.21,97.24,97.06,97.08,20741.0,84.0527,84.0787,83.923,83.9403,20741.0
2020-07-21 13:30:00,97.08,97.13,97.0,97.1,20800.0,83.9403,83.9835,83.8711,83.9576,20800.0
2020-07-21 13:40:00,97.09,97.26,97.08,97.22,39299.0,83.949,84.0959,83.9403,84.0614,39299.0
2020-07-21 13:50:00,97.22,97.24,97.13,97.16,39416.0,84.0614,84.0787,83.9835,84.0095,39416.0
2020-07-21 14:00:00,97.15,97.21,97.1,97.13,35578.0,84.0008,84.0527,83.9576,83.9835,35578.0
2020-07-21 14:10:00,97.12,97.12,96.86,96.86,39306.0,83.9749,83.9749,83.7501,83.7501,39306.0
2020-07-21 14:20:00,96.88,96.92,96.84,96.91,26604.0,83.7674,83.802,83.7328,83.7933,26604.0
2020-07-21 14:30:00,96.92,97.03,96.89,97.02,38512.0,83.802,83.8971,83.776,83.8884,38512.0
2020-07-21 14:40:00,97.03,97.32,97.03,97.27,45028.0,83.8971,84.1478,83.8971,84.1046,45028.0
2020-07-21 14:50:00,97.28,97.3,97.12,97.15,28130.0,84.1132,84.1305,83.9749,84.0008,28130.0
2020-07-21 15:00:00,97.15,97.16,96.99,97.03,45070.0,84.0008,84.0095,83.8625,83.8971,45070.0
2020-07-21 15:10:00,97.05,97.09,96.85,96.89,46966.0,83.9144,83.949,83.7414,83.776,46966.0
2020-07-21 15:20:00,96.89,96.96,96.7,96.75,61328.0,83.776,83.8365,83.6117,83.655,61328.0
2020-07-21 15:30:00,96.75,96.88,96.75,96.78,87599.0,83.655,83.7674,83.655,83.6809,87599.0
2020-07-21 15:40:00,96.78,96.91,96.71,96.84,87708.0,83.6809,83.7933,83.6204,83.7328,87708.0
2020-07-21 15:50:00,96.83,96.83,96.59,96.82,225077.0,83.7241,83.7241,83.5166,83.7155,225077.0
2020-07-22 09:30:00,96.77,97.23,96.39,97.23,163090.0,83.6723,84.07,83.3437,84.07,163090.0
2020-07-22 09:40:00,97.23,97.33,97.09,97.09,56017.0,84.07,84.1565,83.949,83.949,56017.0
2020-07-22 09:50:00,97.1,97.25,96.84,96.84,70781.0,83.9576,84.0873,83.7328,83.7328,70781.0
2020-07-22 10:00:00,96.86,97.12,96.7,97.12,40465.0,83.7501,83.9749,83.6117,83.9749,40465.0
2020-07-22 10:10:00,97.12,97.12,96.89,96.9,58229.0,83.9749,83.9749,83.776,83.7847,58229.0
2020-07-22 10:20:00,96.89,96.89,96.53,96.53,55908.0,83.776,83.776,83.4647,83.4647,55908.0
2020-07-22 10:30:00,96.54,96.85,96.53,96.63,77325.0,83.4734,83.7414,83.4647,83.5512,77325.0
2020-07-22 10:40:00,96.63,96.83,96.6,96.68,51198.0,83.5512,83.7241,83.5253,83.5944,51198.0
2020-07-22 10:50:00,96.64,96.74,96.54,96.69,47971.0,83.5599,83.6463,83.4734,83.6031,47971.0
2020-07-22 11:00:00,96.66,96.74,96.47,96.49,85981.0,83.5772,83.6463,83.4129,83.4302,85981.0
2020-07-22 11:10:00,96.46,96.6,96.43,96.49,38050.0,83.4042,83.5253,83.3783,83.4302,38050.0
2020-07-22 11:20:00,96.49,96.83,96.46,96.76,35914.0,83.4302,83.7241,83.4042,83.6636,35914.0
2020-07-22 11:30:00,96.78,96.89,96.67,96.87,31630.0,83.6809,83.776,83.5858,83.7587,31630.0
2020-07-22 11:40:00,96.89,96.94,96.71,96.79,58753.0,83.776,83.8193,83.6204,83.6896,58753.0
2020-07-22 11:50:00,96.82,96.83,96.75,96.79,64585.0,83.7155,83.7241,83.655,83.6896,64585.0
2020-07-22 12:00:00,96.8,96.84,96.73,96.8,49586.0,83.6982,83.7328,83.6377,83.6982,49586.0
2020-07-22 12:10:00,96.8,97.09,96.8,97.07,76218.0,83.6982,83.949,83.6982,83.9317,76218.0
2020-07-22 12:20:00,97.09,97.28,97.07,97.28,40756.0,83.949,84.1132,83.9317,84.1132,40756.0
2020-07-22 12:30:00,97.28,97.34,97.15,97.16,36077.0,84.1132,84.1651,84.0008,84.0095,36077.0
2020-07-22 12:40:00,97.15,97.26,97.1,97.24,32586.0,84.0008,84.0959,83.9576,84.0787,32586.0
2020-07-22 12:50:00,97.25,97.26,97.19,97.24,29110.0,84.0873,84.0959,84.0354,84.0787,29110.0
2020-07-22 13:00:00,97.25,97.29,97.2,97.23,24632.0,84.0873,84.1219,84.0441,84.07,24632.0
2020-07-22 13:10:00,97.23,97.37,97.23,97.26,30007.0,84.07,84.1911,84.07,84.0959,30007.0
2020-07-22 13:20:00,97.27,97.31,97.18,97.22,34821.0,84.1046,84.1392,84.0268,84.0614,34821.0
2020-07-22 13:30:00,97.23,97.25,97.13,97.15,29291.0,84.07,84.0873,83.9835,84.0008,29291.0
2020-07-22 13:40:00,97.16,97.21,96.97,97.06,55945.0,84.0095,84.0527,83.8452,83.923,55945.0
2020-07-22 13:50:00,97.03,97.09,96.9,96.91,165211.0,83.8971,83.949,83.7847,83.7933,165211.0
2020-07-22 14:00:00,96.91,97.11,96.91,97.1,29281.0,83.7933,83.9662,83.7933,83.9576,29281.0
2020-07-22 14:10:00,97.13,97.2,97.07,97.17,19369.0,83.9835,84.0441,83.9317,84.0181,19369.0
2020-07-22 14:20:00,97.16,97.18,97.07,97.13,61786.0,84.0095,84.0268,83.9317,83.9835,61786.0
2020-07-22 14:30:00,97.14,97.17,97.03,97.12,39380.0,83.9922,84.0181,83.8971,83.9749,39380.0
2020-07-22 14:40:00,97.1,97.22,97.08,97.18,29102.0,83.9576,84.0614,83.9403,84.0268,29102.0
2020-07-22 14:50:00,97.19,97.28,97.15,97.19,28055.0,84.0354,84.1132,84.0008,84.0354,28055.0
2020-07-22 15:00:00,97.21,97.24,97.15,97.2,32370.0,84.0527,84.0787,84.0008,84.0441,32370.0
2020-07-22 15:10:00,97.21,97.37,97.18,97.28,46985.0,84.0527,84.1911,84.0268,84.1132,46985.0
2020-07-22 15:20:00,97.28,97.36,97.27,97.31,39342.0,84.1132,84.1824,84.1046,84.1392,39342.0
2020-07-22 15:30:00,97.32,97.4,97.27,97.32,68285.0,84.1478,84.217,84.1046,84.1478,68285.0
2020-07-22 15:40:00,97.31,97.52,97.28,97.46,128685.0,84.1392,84.3208,84.1132,84.2689,128685.0
2020-07-22 15:50:00,97.5,97.56,97.28,97.48,363012.0,84.3035,84.3553,84.1132,84.2862,363012.0
2020-07-23 09:30:00,97.61,97.61,96.84,97.01,132961.0,84.3986,84.3986,83.7328,83.8798,132961.0
2020-07-23 09:40:00,97.01,97.24,96.85,97.19,73248.0,83.8798,84.0787,83.7414,84.0354,73248.0
2020-07-23 09:50:00,97.21,97.33,97.12,97.21,64365.0,84.0527,84.1565,83.9749,84.0527,64365.0
2020-07-23 10:00:00,97.21,97.43,97.07,97.07,95989.0,84.0527,84.2429,83.9317,83.9317,95989.0
2020-07-23 10:10:00,97.07,97.13,96.82,96.84,69697.0,83.9317,83.9835,83.7155,83.7328,69697.0
2020-07-23 10:20:00,96.86,97.04,96.72,96.95,40158.0,83.7501,83.9057,83.629,83.8279,40158.0
2020-07-23 10:30:00,96.95,97.2,96.91,97.17,41346.0,83.8279,84.0441,83.7933,84.0181,41346.0
2020-07-23 10:40:00,97.18,97.21,96.99,97.03,98160.0,84.0268,84.0527,83.8625,83.8971,98160.0
2020-07-23 10:50:00,97.02,97.09,96.73,96.75,40135.0,83.8884,83.949,83.6377,83.655,40135.0
2020-07-23 11:00:00,96.73,97.06,96.73,97.0,59066.0,83.6377,83.923,83.6377,83.8711,59066.0
2020-07-23 11:10:00,97.04,97.22,96.81,97.22,40462.0,83.9057,84.0614,83.7069,84.0614,40462.0
2020-07-23 11:20:00,97.24,97.24,97.03,97.1,34683.0,84.0787,84.0787,83.8971,83.9576,34683.0
2020-07-23 11:30:00,97.12,97.31,97.06,97.2,69797.0,83.9749,84.1392,83.923,84.0441,69797.0
2020-07-23 11:40:00,97.2,97.23,96.99,97.11,153652.0,84.0441,84.07,83.8625,83.9662,153652.0
2020-07-23 11:50:00,97.11,97.21,97.08,97.18,53412.0,83.9662,84.0527,83.9403,84.0268,53412.0
2020-07-23 12:00:00,97.18,97.21,96.94,96.98,46818.0,84.0268,84.0527,83.8193,83.8538,46818.0
2020-07-23 12:10:00,96.97,97.24,96.97,97.23,33105.0,83.8452,84.0787,83.8452,84.07,33105.0
2020-07-23 12:20:00,97.23,97.25,97.05,97.22,47568.0,84.07,84.0873,83.9144,84.0614,47568.0
2020-07-23 12:30:00,97.22,97.61,97.22,97.58,47341.0,84.0614,84.3986,84.0614,84.3726,47341.0
2020-07-23 12:40:00,97.6,97.61,97.35,97.4,35753.0,84.3899,84.3986,84.1738,84.217,35753.0
2020-07-23 12:50:00,97.4,97.52,97.38,97.42,24116.0,84.217,84.3208,84.1997,84.2343,24116.0
2020-07-23 13:00:00,97.42,97.51,97.02,97.07,120609.0,84.2343,84.3121,83.8884,83.9317,120609.0
2020-07-23 13:10:00,97.07,97.12,96.85,96.91,54221.0,83.9317,83.9749,83.7414,83.7933,54221.0
2020-07-23 13:20:00,96.91,96.92,96.7,96.9,125693.0,83.7933,83.802,83.6117,83.7847,125693.0
2020-07-23 13:30:00,96.94,97.06,96.89,96.94,38278.0,83.8193,83.923,83.776,83.8193,38278.0
2020-07-23 13:40:00,96.92,96.96,96.72,96.76,46996.0,83.802,83.8365,83.629,83.6636,46996.0
2020-07-23 13:50:00,96.77,96.8,96.57,96.69,36598.0,83.6723,83.6982,83.4993,83.6031,36598.0
2020-07-23 14:00:00,96.66,96.75,96.55,96.55,56458.0,83.5772,83.655,83.482,83.482,56458.0
2020-07-23 14:10:00,96.54,96.55,96.3,96.4,43581.0,83.4734,83.482,83.2659,83.3523,43581.0
2020-07-23 14:20:00,96.45,96.65,96.31,96.47,41634.0,83.3956,83.5685,83.2745,83.4129,41634.0
2020-07-23 14:30:00,96.48,96.74,96.4,96.42,34766.0,83.4215,83.6463,83.3523,83.3696,34766.0
2020-07-23 14:40:00,96.42,96.74,96.42,96.72,29527.0,83.3696,83.6463,83.3696,83.629,29527.0
2020-07-23 14:50:00,96.72,96.77,96.57,96.63,22330.0,83.629,83.6723,83.4993,83.5512,22330.0
2020-07-23 15:00:00,96.64,96.84,96.58,96.65,26448.0,83.5599,83.7328,83.508,83.5685,26448.0
2020-07-23 15:10:00,96.65,96.84,96.63,96.78,29641.0,83.5685,83.7328,83.5512,83.6809,29641.0
2020-07-23 15:20:00,96.79,96.86,96.6,96.66,61726.0,83.6896,83.7501,83.5253,83.5772,61726.0
2020-07-23 15:30:00,96.64,96.74,96.43,96.54,98150.0,83.5599,83.6463,83.3783,83.4734,98150.0
2020-07-23 15:40:00,96.51,96.56,96.3,96.4,103809.0,83.4475,83.4907,83.2659,83.3523,103809.0
2020-07-23 15:50:00,96.4,96.64,96.18,96.55,292446.0,83.3523,83.5599,83.1621,83.482,292446.0
2020-07-24 09:30:00,96.43,96.77,95.8,95.93,199923.0,83.3783,83.6723,82.8336,82.946,199923.0
2020-07-24 09:40:00,95.95,96.83,95.86,96.72,100280.0,82.9633,83.7241,82.8854,83.629,100280.0
2020-07-24 09:50:00,96.7,96.84,96.17,96.65,142414.0,83.6117,83.7328,83.1535,83.5685,142414.0
2020-07-24 10:00:00,96.62,96.83,96.47,96.77,71133.0,83.5426,83.7241,83.4129,83.6723,71133.0
2020-07-24 10:10:00,96.74,96.88,96.58,96.63,27322.0,83.6463,83.7674,83.508,83.5512,27322.0
2020-07-24 10:20:00,96.63,96.83,96.33,96.42,141689.0,83.5512,83.7241,83.2918,83.3696,141689.0
2020-07-24 10:30:00,96.39,96.47,96.21,96.29,33846.0,83.3437,83.4129,83.1881,83.2572,33846.0
2020-07-24 10:40:00,96.32,96.42,96.21,96.23,37411.0,83.2832,83.3696,83.1881,83.2054,37411.0
2020-07-24 10:50:00,96.23,96.5,96.17,96.49,54878.0,83.2054,83.4388,83.1535,83.4302,54878.0
2020-07-24 11:00:00,96.51,96.58,96.32,96.36,52832.0,83.4475,83.508,83.2832,83.3178,52832.0
2020-07-24 11:10:00,96.35,96.45,96.27,96.3,21102.0,83.3091,83.3956,83.2399,83.2659,21102.0
2020-07-24 11:20:00,96.3,96.4,96.04,96.32,73253.0,83.2659,83.3523,83.0411,83.2832,73253.0
2020-07-24 11:30:00,96.35,96.65,96.24,96.64,67450.0,83.3091,83.5685,83.214,83.5599,67450.0
2020-07-24 11:40:00,96.64,96.78,96.61,96.61,71840.0,83.5599,83.6809,83.5339,83.5339,71840.0
2020-07-24 11:50:00,96.65,96.79,96.59,96.75,36642.0,83.5685,83.6896,83.5166,83.655,36642.0
2020-07-24 12:00:00,96.74,96.78,96.52,96.57,45838.0,83.6463,83.6809,83.4561,83.4993,45838.0
2020-07-24 12:10:00,96.57,96.69,96.52,96.53,36130.0,83.4993,83.6031,83.4561,83.4647,36130.0
2020-07-24 12:20:00,96.54,96.66,96.52,96.63,31057.0,83.4734,83.5772,83.4561,83.5512,31057.0
2020-07-24 12:30:00,96.64,96.66,96.37,96.4,28215.0,83.5599,83.5772,83.3264,83.3523,28215.0
2020-07-24 12:40:00,96.4,96.46,96.37,96.4,35676.0,83.3523,83.4042,83.3264,83.3523,35676.0
2020-07-24 12:50:00,96.39,96.41,96.15,96.19,54723.0,83.3437,83.361,83.1362,83.1708,54723.0
2020-07-24 13:00:00,96.15,96.22,95.93,95.94,40768.0,83.1362,83.1967,82.946,82.9546,40768.0
2020-07-24 13:10:00,95.95,96.08,95.88,96.05,28091.0,82.9633,83.0757,82.9027,83.0497,28091.0
2020-07-24 13:20:00,96.07,96.16,95.98,96.16,43534.0,83.067,83.1448,82.9892,83.1448,43534.0
2020-07-24 13:30:00,96.16,96.18,95.89,95.94,22030.0,83.1448,83.1621,82.9114,82.9546,22030.0
2020-07-24 13:40:00,95.95,96.05,95.86,96.02,20148.0,82.9633,83.0497,82.8854,83.0238,20148.0
2020-07-24 13:50:00,96.02,96.08,95.97,96.07,38623.0,83.0238,83.0757,82.9805,83.067,38623.0
2020-07-24 14:00:00,96.09,96.23,96.03,96.16,29476.0,83.0843,83.2054,83.0324,83.1448,29476.0
2020-07-24 14:10:00,96.15,96.27,96.12,96.21,50149.0,83.1362,83.2399,83.1102,83.1881,50149.0
2020-07-24 14:20:00,96.21,96.46,96.13,96.46,41191.0,83.1881,83.4042,83.1189,83.4042,41191.0
2020-07-24 14:30:00,96.45,96.49,96.32,96.49,40498.0,83.3956,83.4302,83.2832,83.4302,40498.0
2020-07-24 14:40:00,96.47,96.6,96.47,96.5,23231.0,83.4129,83.5253,83.4129,83.4388,23231.0
2020-07-24 14:50:00,96.5,96.55,96.38,96.49,24670.0,83.4388,83.482,83.3351,83.4302,24670.0
2020-07-24 15:00:00,96.44,96.6,96.42,96.48,61122.0,83.3869,83.5253,83.3696,83.4215,61122.0
2020-07-24 15:10:00,96.49,96.5,96.25,96.27,69488.0,83.4302,83.4388,83.2226,83.2399,69488.0
2020-07-24 15:20:00,96.27,96.34,96.12,96.18,136234.0,83.2399,83.3005,83.1102,83.1621,136234.0
2020-07-24 15:30:00,96.16,96.43,96.01,96.39,122242.0,83.1448,83.3783,83.0151,83.3437,122242.0
2020-07-24 15:40:00,96.4,96.44,96.14,96.22,196400.0,83.3523,83.3869,83.1275,83.1967,196400.0
2020-07-24 15:50:00,96.2,96.45,96.19,96.37,338320.0,83.1794,83.3956,83.1708,83.3264,338320.0
2020-07-27 09:30:00,96.31,96.4,95.67,95.75,183927.0,83.2745,83.3523,82.7211,82.7903,183927.0
2020-07-27 09:40:00,95.83,96.29,95.79,96.21,54548.0,82.8595,83.2572,82.8249,83.1881,54548.0
2020-07-27 09:50:00,96.2,96.63,96.12,96.6,45435.0,83.1794,83.5512,83.1102,83.5253,45435.0
2020-07-27 10:00:00,96.59,96.59,96.08,96.38,80799.0,83.5166,83.5166,83.0757,83.3351,80799.0
2020-07-27 10:10:00,96.44,96.75,96.35,96.71,67549.0,83.3869,83.655,83.3091,83.6204,67549.0
2020-07-27 10:20:00,96.7,96.83,96.63,96.72,38029.0,83.6117,83.7241,83.5512,83.629,38029.0
2020-07-27 10:30:00,96.71,96.95,96.67,96.92,57136.0,83.6204,83.8279,83.5858,83.802,57136.0
2020-07-27 10:40:00,96.92,96.94,96.75,96.87,58327.0,83.802,83.8193,83.655,83.7587,58327.0
2020-07-27 10:50:00,96.86,96.97,96.78,96.79,63284.0,83.7501,83.8452,83.6809,83.6896,63284.0
2020-07-27 11:00:00,96.79,97.09,96.77,97.09,66734.0,83.6896,83.949,83.6723,83.949,66734.0
2020-07-27 11:10:00,97.08,97.15,97.0,97.14,39592.0,83.9403,84.0008,83.8711,83.9922,39592.0
2020-07-27 11:20:00,97.15,97.25,97.08,97.18,60323.0,84.0008,84.0873,83.9403,84.0268,60323.0
2020-07-27 11:30:00,97.19,97.21,96.7,96.86,88013.0,84.0354,84.0527,83.6117,83.7501,88013.0
2020-07-27 11:40:00,96.87,97.08,96.64,96.67,59349.0,83.7587,83.9403,83.5599,83.5858,59349.0
2020-07-27 11:50:00,96.68,96.73,96.51,96.61,59745.0,83.5944,83.6377,83.4475,83.5339,59745.0
2020-07-27 12:00:00,96.58,96.64,96.38,96.5,39328.0,83.508,83.5599,83.3351,83.4388,39328.0
2020-07-27 12:10:00,96.51,96.53,96.34,96.34,37975.0,83.4475,83.4647,83.3005,83.3005,37975.0
2020-07-27 12:20:00,96.35,96.56,96.34,96.54,50524.0,83.3091,83.4907,83.3005,83.4734,50524.0
2020-07-27 12:30:00,96.57,96.76,96.57,96.67,53065.0,83.4993,83.6636,83.4993,83.5858,53065.0
2020-07-27 12:40:00,96.67,96.77,96.63,96.76,31353.0,83.5858,83.6723,83.5512,83.6636,31353.0
2020-07-27 12:50:00,96.79,96.8,96.72,96.73,26516.0,83.6896,83.6982,83.629,83.6377,26516.0
2020-07-27 13:00:00,96.75,96.8,96.7,96.77,20412.0,83.655,83.6982,83.6117,83.6723,20412.0
2020-07-27 13:10:00,96.77,96.89,96.76,96.89,24451.0,83.6723,83.776,83.6636,83.776,24451.0
2020-07-27 13:20:00,96.88,96.97,96.87,96.95,20953.0,83.7674,83.8452,83.7587,83.8279,20953.0
2020-07-27 13:30:00,96.94,96.97,96.88,96.91,12675.0,83.8193,83.8452,83.7674,83.7933,12675.0
2020-07-27 13:40:00,96.91,96.91,96.7,96.76,49545.0,83.7933,83.7933,83.6117,83.6636,49545.0
2020-07-27 13:50:00,96.76,96.88,96.72,96.73,24870.0,83.6636,83.7674,83.629,83.6377,24870.0
2020-07-27 14:00:00,96.7,96.7,96.55,96.58,34899.0,83.6117,83.6117,83.482,83.508,34899.0
2020-07-27 14:10:00,96.57,96.61,96.49,96.56,29400.0,83.4993,83.5339,83.4302,83.4907,29400.0
2020-07-27 14:20:00,96.57,96.63,96.52,96.53,49322.0,83.4993,83.5512,83.4561,83.4647,49322.0
2020-07-27 14:30:00,96.53,96.61,96.52,96.59,24791.0,83.4647,83.5339,83.4561,83.5166,24791.0
2020-07-27 14:40:00,96.6,96.69,96.48,96.5,35368.0,83.5253,83.6031,83.4215,83.4388,35368.0
2020-07-27 14:50:00,96.48,96.57,96.39,96.48,26947.0,83.4215,83.4993,83.3437,83.4215,26947.0
2020-07-27 15:00:00,96.47,96.64,96.47,96.64,38831.0,83.4129,83.5599,83.4129,83.5599,38831.0
2020-07-27 15:10:00,96.63,96.66,96.54,96.56,45997.0,83.5512,83.5772,83.4734,83.4907,45997.0
2020-07-27 15:20:00,96.56,96.74,96.55,96.64,39264.0,83.4907,83.6463,83.482,83.5599,39264.0
2020-07-27 15:30:00,96.64,96.7,96.48,96.5,63144.0,83.5599,83.6117,83.4215,83.4388,63144.0
2020-07-27 15:40:00,96.51,96.73,96.5,96.56,82327.0,83.4475,83.6377,83.4388,83.4907,82327.0
2020-07-27 15:50:00,96.54,96.54,96.25,96.43,369408.0,83.4734,83.4734,83.2226,83.3783,369408.0
2020-07-28 09:30:00,96.17,96.56,96.17,96.33,110159.0,83.1535,83.4907,83.1535,83.2918,110159.0
2020-07-28 09:40:00,96.35,96.35,95.82,95.82,55722.0,83.3091,83.3091,82.8508,82.8508,55722.0
2020-07-28 09:50:00,95.81,95.94,95.78,95.87,58323.0,82.8422,82.9546,82.8163,82.8941,58323.0
2020-07-28 10:00:00,95.87,96.14,95.82,96.04,77503.0,82.8941,83.1275,82.8508,83.0411,77503.0
2020-07-28 10:10:00,96.01,96.17,95.93,96.12,74350.0,83.0151,83.1535,82.946,83.1102,74350.0
2020-07-28 10:20:00,96.13,96.18,95.98,96.03,62485.0,83.1189,83.1621,82.9892,83.0324,62485.0
2020-07-28 10:30:00,96.05,96.23,95.88,96.19,98760.0,83.0497,83.2054,82.9027,83.1708,98760.0
2020-07-28 10:40:00,96.2,96.31,96.15,96.24,61462.0,83.1794,83.2745,83.1362,83.214,61462.0
2020-07-28 10:50:00,96.28,96.32,96.18,96.28,43684.0,83.2486,83.2832,83.1621,83.2486,43684.0
2020-07-28 11:00:00,96.28,96.28,95.94,95.98,44506.0,83.2486,83.2486,82.9546,82.9892,44506.0
2020-07-28 11:10:00,95.98,96.16,95.97,96.1,44406.0,82.9892,83.1448,82.9805,83.0929,44406.0
2020-07-28 11:20:00,96.12,96.26,96.07,96.24,52399.0,83.1102,83.2313,83.067,83.214,52399.0
2020-07-28 11:30:00,96.24,96.5,96.19,96.44,72977.0,83.214,83.4388,83.1708,83.3869,72977.0
2020-07-28 11:40:00,96.44,96.68,96.4,96.65,26312.0,83.3869,83.5944,83.3523,83.5685,26312.0
2020-07-28 11:50:00,96.66,96.69,96.54,96.62,91661.0,83.5772,83.6031,83.4734,83.5426,91661.0
2020-07-28 12:00:00,96.61,96.62,96.46,96.56,46968.0,83.5339,83.5426,83.4042,83.4907,46968.0
2020-07-28 12:10:00,96.55,96.59,96.3,96.35,30550.0,83.482,83.5166,83.2659,83.3091,30550.0
2020-07-28 12:20:00,96.34,96.42,96.3,96.38,22718.0,83.3005,83.3696,83.2659,83.3351,22718.0
2020-07-28 12:30:00,96.37,96.43,96.34,96.42,51675.0,83.3264,83.3783,83.3005,83.3696,51675.0
2020-07-28 12:40:00,96.39,96.41,96.32,96.36,39071.0,83.3437,83.361,83.2832,83.3178,39071.0
2020-07-28 12:50:00,96.36,96.37,96.26,96.29,44982.0,83.3178,83.3264,83.2313,83.2572,44982.0
2020-07-28 13:00:00,96.28,96.32,96.19,96.32,31620.0,83.2486,83.2832,83.1708,83.2832,31620.0
2020-07-28 13:10:00,96.3,96.44,96.26,96.43,34014.0,83.2659,83.3869,83.2313,83.3783,34014.0
2020-07-28 13:20:00,96.43,96.44,96.29,96.32,63639.0,83.3783,83.3869,83.2572,83.2832,63639.0
2020-07-28 13:30:00,96.31,96.46,96.31,96.44,279372.0,83.2745,83.4042,83.2745,83.3869,279372.0
2020-07-28 13:40:00,96.44,96.44,96.36,96.39,23097.0,83.3869,83.3869,83.3178,83.3437,23097.0
2020-07-28 13:50:00,96.4,96.47,96.35,96.44,49328.0,83.3523,83.4129,83.3091,83.3869,49328.0
2020-07-28 14:00:00,96.44,96.55,96.42,96.54,42059.0,83.3869,83.482,83.3696,83.4734,42059.0
2020-07-28 14:10:00,96.53,96.61,96.52,96.59,57552.0,83.4647,83.5339,83.4561,83.5166,57552.0
2020-07-28 14:20:00,96.58,96.86,96.55,96.8,83656.0,83.508,83.7501,83.482,83.6982,83656.0
2020-07-28 14:30:00,96.81,97.21,96.8,97.21,211684.0,83.7069,84.0527,83.6982,84.0527,211684.0
2020-07-28 14:40:00,97.19,97.19,97.04,97.04,56801.0,84.0354,84.0354,83.9057,83.9057,56801.0
2020-07-28 14:50:00,97.02,97.07,96.89,96.91,78498.0,83.8884,83.9317,83.776,83.7933,78498.0
2020-07-28 15:00:00,96.92,96.94,96.8,96.86,53579.0,83.802,83.8193,83.6982,83.7501,53579.0
2020-07-28 15:10:00,96.85,96.93,96.79,96.89,72555.0,83.7414,83.8106,83.6896,83.776,72555.0
2020-07-28 15:20:00,96.87,96.9,96.64,96.65,78990.0,83.7587,83.7847,83.5599,83.5685,78990.0
2020-07-28 15:30:00,96.65,96.81,96.55,96.56,94855.0,83.5685,83.7069,83.482,83.4907,94855.0
2020-07-28 15:40:00,96.56,96.58,96.33,96.33,120958.0,83.4907,83.508,83.2918,83.2918,120958.0
2020-07-28 15:50:00,96.33,96.48,96.24,96.35,308295.0,83.2918,83.4215,83.214,83.3091,308295.0
2020-07-29 09:30:00,96.7,98.2,96.45,98.2,434152.0,83.6117,84.9087,83.3956,84.9087,434152.0
2020-07-29 09:40:00,98.18,99.0,98.11,98.68,524314.0,84.8914,85.6004,84.8309,85.3237,524314.0
2020-07-29 09:50:00,98.69,99.17,98.51,99.07,262511.0,85.3324,85.7474,85.1768,85.661,262511.0
2020-07-29 10:00:00,99.03,99.07,98.48,98.84,192906.0,85.6264,85.661,85.1508,85.4621,192906.0
2020-07-29 10:10:00,98.84,99.19,98.74,98.97,179785.0,85.4621,85.7647,85.3756,85.5745,179785.0
2020-07-29 10:20:00,98.98,99.0,98.71,98.88,104381.0,85.5831,85.6004,85.3497,85.4967,104381.0
2020-07-29 10:30:00,98.87,99.0,98.71,98.97,103477.0,85.488,85.6004,85.3497,85.5745,103477.0
2020-07-29 10:40:00,98.97,99.02,98.77,98.96,80058.0,85.5745,85.6177,85.4016,85.5659,80058.0
2020-07-29 10:50:00,98.96,99.07,98.86,99.03,119761.0,85.5659,85.661,85.4794,85.6264,119761.0
2020-07-29 11:00:00,99.02,99.09,98.92,99.07,103360.0,85.6177,85.6783,85.5313,85.661,103360.0
2020-07-29 11:10:00,99.06,99.22,99.04,99.17,83187.0,85.6523,85.7907,85.635,85.7474,83187.0
2020-07-29 11:20:00,99.18,99.4,99.02,99.4,323357.0,85.7561,85.9463,85.6177,85.9463,323357.0
2020-07-29 11:30:00,99.37,99.37,99.07,99.07,71479.0,85.9204,85.9204,85.661,85.661,71479.0
2020-07-29 11:40:00,99.06,99.22,99.04,99.04,57409.0,85.6523,85.7907,85.635,85.635,57409.0
2020-07-29 11:50:00,99.04,99.2,99.0,99.09,82667.0,85.635,85.7734,85.6004,85.6783,82667.0
2020-07-29 12:00:00,99.08,99.14,98.95,98.99,403096.0,85.6696,85.7215,85.5572,85.5918,403096.0
2020-07-29 12:10:00,99.0,99.14,98.84,98.91,137572.0,85.6004,85.7215,85.4621,85.5226,137572.0
2020-07-29 12:20:00,98.92,99.05,98.87,98.9,74810.0,85.5313,85.6437,85.488,85.514,74810.0
2020-07-29 12:30:00,98.91,99.09,98.86,99.01,56159.0,85.5226,85.6783,85.4794,85.6091,56159.0
2020-07-29 12:40:00,99.0,99.12,98.9,98.93,104411.0,85.6004,85.7042,85.514,85.5399,104411.0
2020-07-29 12:50:00,98.93,98.93,98.8,98.85,30339.0,85.5399,85.5399,85.4275,85.4707,30339.0
2020-07-29 13:00:00,98.86,98.9,98.8,98.85,43865.0,85.4794,85.514,85.4275,85.4707,43865.0
2020-07-29 13:10:00,98.85,98.86,98.7,98.72,61326.0,85.4707,85.4794,85.341,85.3583,61326.0
2020-07-29 13:20:00,98.71,98.78,98.65,98.66,41408.0,85.3497,85.4102,85.2978,85.3065,41408.0
2020-07-29 13:30:00,98.66,98.72,98.6,98.61,62025.0,85.3065,85.3583,85.2546,85.2632,62025.0
2020-07-29 13:40:00,98.61,98.66,98.5,98.58,45110.0,85.2632,85.3065,85.1681,85.2373,45110.0
2020-07-29 13:50:00,98.58,98.58,98.47,98.48,38298.0,85.2373,85.2373,85.1422,85.1508,38298.0
2020-07-29 14:00:00,98.5,98.71,98.39,98.71,67199.0,85.1681,85.3497,85.073,85.3497,67199.0
2020-07-29 14:10:00,98.75,98.75,98.58,98.63,51789.0,85.3843,85.3843,85.2373,85.2805,51789.0
2020-07-29 14:20:00,98.66,98.96,98.63,98.88,55565.0,85.3065,85.5659,85.2805,85.4967,55565.0
2020-07-29 14:30:00,98.88,99.08,98.87,99.05,50975.0,85.4967,85.6696,85.488,85.6437,50975.0
2020-07-29 14:40:00,99.08,99.22,99.04,99.2,65040.0,85.6696,85.7907,85.635,85.7734,65040.0
2020-07-29 14:50:00,99.19,99.21,98.98,99.05,118230.0,85.7647,85.782,85.5831,85.6437,118230.0
2020-07-29 15:00:00,99.07,99.08,98.87,99.03,81946.0,85.661,85.6696,85.488,85.6264,81946.0
2020-07-29 15:10:00,99.05,99.22,98.98,99.2,116832.0,85.6437,85.7907,85.5831,85.7734,116832.0
2020-07-29 15:20:00,99.2,99.32,99.1,99.21,76090.0,85.7734,85.8771,85.6869,85.782,76090.0
2020-07-29 15:30:00,99.2,99.23,99.08,99.12,173433.0,85.7734,85.7993,85.6696,85.7042,173433.0
2020-07-29 15:40:00,99.12,99.15,98.82,98.89,167428.0,85.7042,85.7301,85.4448,85.5053,167428.0
2020-07-29 15:50:00,98.88,98.88,98.52,98.72,612832.0,85.4967,85.4967,85.1854,85.3583,612832.0
2020-07-30 09:30:00,97.21,97.51,96.49,96.67,162408.0,84.0527,84.3121,83.4302,83.5858,162408.0
2020-07-30 09:40:00,96.64,96.79,96.44,96.52,71195.0,83.5599,83.6896,83.3869,83.4561,71195.0
2020-07-30 09:50:00,96.5,96.5,95.74,95.78,90966.0,83.4388,83.4388,82.7817,82.8163,90966.0
2020-07-30 10:00:00,95.79,95.81,95.41,95.72,96765.0,82.8249,82.8422,82.4963,82.7644,96765.0
2020-07-30 10:10:00,95.74,95.8,95.38,95.77,113406.0,82.7817,82.8336,82.4704,82.8076,113406.0
2020-07-30 10:20:00,95.76,96.04,95.48,95.99,80311.0,82.799,83.0411,82.5569,82.9978,80311.0
2020-07-30 10:30:00,95.98,96.34,95.98,96.22,97748.0,82.9892,83.3005,82.9892,83.1967,97748.0
2020-07-30 10:40:00,96.16,96.2,95.77,95.79,44193.0,83.1448,83.1794,82.8076,82.8249,44193.0
2020-07-30 10:50:00,95.79,95.86,95.54,95.83,100397.0,82.8249,82.8854,82.6087,82.8595,100397.0
2020-07-30 11:00:00,95.81,96.11,95.74,96.0,81072.0,82.8422,83.1016,82.7817,83.0065,81072.0
2020-07-30 11:10:00,96.01,96.15,95.82,96.03,45374.0,83.0151,83.1362,82.8508,83.0324,45374.0
2020-07-30 11:20:00,96.03,96.12,95.91,96.02,51230.0,83.0324,83.1102,82.9287,83.0238,51230.0
2020-07-30 11:30:00,96.04,96.29,96.02,96.26,77010.0,83.0411,83.2572,83.0238,83.2313,77010.0
2020-07-30 11:40:00,96.25,96.46,96.13,96.17,57635.0,83.2226,83.4042,83.1189,83.1535,57635.0
2020-07-30 11:50:00,96.17,96.17,95.94,96.0,44457.0,83.1535,83.1535,82.9546,83.0065,44457.0
2020-07-30 12:00:00,96.0,96.1,95.88,95.89,68913.0,83.0065,83.0929,82.9027,82.9114,68913.0
2020-07-30 12:10:00,95.89,96.45,95.88,96.32,82095.0,82.9114,83.3956,82.9027,83.2832,82095.0
2020-07-30 12:20:00,96.3,96.44,96.17,96.24,35905.0,83.2659,83.3869,83.1535,83.214,35905.0
2020-07-30 12:30:00,96.23,96.33,96.22,96.28,16199.0,83.2054,83.2918,83.1967,83.2486,16199.0
2020-07-30 12:40:00,96.29,96.34,96.25,96.28,24925.0,83.2572,83.3005,83.2226,83.2486,24925.0
2020-07-30 12:50:00,96.25,96.27,96.11,96.22,44528.0,83.2226,83.2399,83.1016,83.1967,44528.0
2020-07-30 13:00:00,96.22,96.39,96.18,96.34,70903.0,83.1967,83.3437,83.1621,83.3005,70903.0
2020-07-30 13:10:00,96.34,96.48,96.34,96.45,60019.0,83.3005,83.4215,83.3005,83.3956,60019.0
2020-07-30 13:20:00,96.44,96.44,96.31,96.36,60707.0,83.3869,83.3869,83.2745,83.3178,60707.0
2020-07-30 13:30:00,96.37,96.53,96.35,96.46,31611.0,83.3264,83.4647,83.3091,83.4042,31611.0
2020-07-30 13:40:00,96.47,96.58,96.46,96.54,35553.0,83.4129,83.508,83.4042,83.4734,35553.0
2020-07-30 13:50:00,96.54,96.65,96.52,96.59,46187.0,83.4734,83.5685,83.4561,83.5166,46187.0
2020-07-30 14:00:00,96.59,96.63,96.38,96.49,54678.0,83.5166,83.5512,83.3351,83.4302,54678.0
2020-07-30 14:10:00,96.47,96.47,96.33,96.36,62209.0,83.4129,83.4129,83.2918,83.3178,62209.0
2020-07-30 14:20:00,96.37,96.44,96.23,96.29,52058.0,83.3264,83.3869,83.2054,83.2572,52058.0
2020-07-30 14:30:00,96.28,96.34,96.24,96.29,33819.0,83.2486,83.3005,83.214,83.2572,33819.0
2020-07-30 14:40:00,96.3,96.41,96.29,96.29,63888.0,83.2659,83.361,83.2572,83.2572,63888.0
2020-07-30 14:50:00,96.3,96.3,96.14,96.2,46540.0,83.2659,83.2659,83.1275,83.1794,46540.0
2020-07-30 15:00:00,96.22,96.33,96.11,96.2,43549.0,83.1967,83.2918,83.1016,83.1794,43549.0
2020-07-30 15:10:00,96.21,96.38,96.11,96.36,39850.0,83.1881,83.3351,83.1016,83.3178,39850.0
2020-07-30 15:20:00,96.35,96.46,96.21,96.45,56715.0,83.3091,83.4042,83.1881,83.3956,56715.0
2020-07-30 15:30:00,96.45,96.53,96.3,96.3,70129.0,83.3956,83.4647,83.2659,83.2659,70129.0
2020-07-30 15:40:00,96.3,96.31,96.16,96.3,89619.0,83.2659,83.2745,83.1448,83.2659,89619.0
2020-07-30 15:50:00,96.3,96.49,96.25,96.49,200280.0,83.2659,83.4302,83.2226,83.4302,200280.0
2020-07-31 09:30:00,96.42,96.44,95.65,95.86,189604.0,83.3696,83.3869,82.7039,82.8854,189604.0
2020-07-31 09:40:00,95.9,95.9,95.29,95.49,92838.0,82.92,82.92,82.3926,82.5655,92838.0
2020-07-31 09:50:00,95.45,95.56,95.07,95.31,98637.0,82.5309,82.626,82.2024,82.4099,98637.0
2020-07-31 10:00:00,95.31,95.53,95.13,95.38,80450.0,82.4099,82.6001,82.2542,82.4704,80450.0
2020-07-31 10:10:00,95.41,95.52,95.25,95.35,74796.0,82.4963,82.5915,82.358,82.4445,74796.0
2020-07-31 10:20:00,95.36,95.62,95.2,95.32,90685.0,82.4531,82.6779,82.3148,82.4185,90685.0
2020-07-31 10:30:00,95.31,95.42,95.17,95.3,57153.0,82.4099,82.505,82.2888,82.4012,57153.0
2020-07-31 10:40:00,95.3,95.34,95.02,95.08,62846.0,82.4012,82.4358,82.1591,82.211,62846.0
2020-07-31 10:50:00,95.08,95.2,95.02,95.09,77055.0,82.211,82.3148,82.1591,82.2197,77055.0
2020-07-31 11:00:00,95.08,95.17,94.88,94.91,85457.0,82.211,82.2888,82.0381,82.064,85457.0
2020-07-31 11:10:00,94.91,95.24,94.82,95.09,103658.0,82.064,82.3494,81.9862,82.2197,103658.0
2020-07-31 11:20:00,95.09,95.25,95.0,95.11,65610.0,82.2197,82.358,82.1418,82.2369,65610.0
2020-07-31 11:30:00,95.12,95.2,94.81,94.9,38854.0,82.2456,82.3148,81.9776,82.0554,38854.0
2020-07-31 11:40:00,94.93,95.26,94.92,95.2,37726.0,82.0813,82.3666,82.0727,82.3148,37726.0
2020-07-31 11:50:00,95.2,95.2,94.93,95.04,26444.0,82.3148,82.3148,82.0813,82.1764,26444.0
2020-07-31 12:00:00,95.04,95.04,94.84,94.88,32044.0,82.1764,82.1764,82.0035,82.0381,32044.0
2020-07-31 12:10:00,94.88,95.07,94.87,94.87,42630.0,82.0381,82.2024,82.0294,82.0294,42630.0
2020-07-31 12:20:00,94.87,94.95,94.85,94.91,42260.0,82.0294,82.0986,82.0121,82.064,42260.0
2020-07-31 12:30:00,94.9,94.9,94.71,94.73,36909.0,82.0554,82.0554,81.8911,81.9084,36909.0
2020-07-31 12:40:00,94.76,94.91,94.75,94.85,39440.0,81.9343,82.064,81.9257,82.0121,39440.0
2020-07-31 12:50:00,94.87,94.87,94.63,94.68,47538.0,82.0294,82.0294,81.8219,81.8651,47538.0
2020-07-31 13:00:00,94.7,94.84,94.64,94.74,63568.0,81.8824,82.0035,81.8306,81.917,63568.0
2020-07-31 13:10:00,94.74,94.94,94.67,94.92,46470.0,81.917,82.09,81.8565,82.0727,46470.0
2020-07-31 13:20:00,94.94,95.12,94.91,95.1,27454.0,82.09,82.2456,82.064,82.2283,27454.0
2020-07-31 13:30:00,95.09,95.19,95.03,95.09,17988.0,82.2197,82.3061,82.1678,82.2197,17988.0
2020-07-31 13:40:00,95.09,95.31,95.09,95.28,34330.0,82.2197,82.4099,82.2197,82.3839,34330.0
2020-07-31 13:50:00,95.29,95.36,95.16,95.17,42887.0,82.3926,82.4531,82.2802,82.2888,42887.0
2020-07-31 14:00:00,95.16,95.28,95.1,95.13,35072.0,82.2802,82.3839,82.2283,82.2542,35072.0
2020-07-31 14:10:00,95.12,95.15,95.08,95.12,36813.0,82.2456,82.2715,82.211,82.2456,36813.0
2020-07-31 14:20:00,95.12,95.22,95.11,95.2,31103.0,82.2456,82.3321,82.2369,82.3148,31103.0
2020-07-31 14:30:00,95.21,95.38,95.18,95.29,31887.0,82.3234,82.4704,82.2975,82.3926,31887.0
2020-07-31 14:40:00,95.27,95.54,95.24,95.52,53291.0,82.3753,82.6087,82.3494,82.5915,53291.0
2020-07-31 14:50:00,95.52,95.69,95.51,95.67,39645.0,82.5915,82.7384,82.5828,82.7211,39645.0
2020-07-31 15:00:00,95.65,95.76,95.6,95.75,50344.0,82.7039,82.799,82.6606,82.7903,50344.0
2020-07-31 15:10:00,95.75,95.88,95.69,95.8,84813.0,82.7903,82.9027,82.7384,82.8336,84813.0
2020-07-31 15:20:00,95.82,95.9,95.66,95.73,49261.0,82.8508,82.92,82.7125,82.773,49261.0
2020-07-31 15:30:00,95.74,95.86,95.73,95.74,94924.0,82.7817,82.8854,82.773,82.7817,94924.0
2020-07-31 15:40:00,95.73,96.29,95.68,96.12,227739.0,82.773,83.2572,82.7298,83.1102,227739.0
2020-07-31 15:50:00,96.12,96.55,96.01,96.51,391753.0,83.1102,83.482,83.0151,83.4475,391753.0
2020-08-03 09:30:00,96.94,97.1,96.33,96.4,173594.0,83.8193,83.9576,83.2918,83.3523,173594.0
2020-08-03 09:40:00,96.4,96.6,95.96,96.34,90183.0,83.3523,83.5253,82.9719,83.3005,90183.0
2020-08-03 09:50:00,96.36,96.42,96.17,96.21,49789.0,83.3178,83.3696,83.1535,83.1881,49789.0
2020-08-03 10:00:00,96.16,96.54,96.16,96.52,98479.0,83.1448,83.4734,83.1448,83.4561,98479.0
2020-08-03 10:10:00,96.52,97.04,96.5,97.04,68202.0,83.4561,83.9057,83.4388,83.9057,68202.0
2020-08-03 10:20:00,97.04,97.08,96.53,96.58,47194.0,83.9057,83.9403,83.4647,83.508,47194.0
2020-08-03 10:30:00,96.58,96.71,96.52,96.54,31484.0,83.508,83.6204,83.4561,83.4734,31484.0
2020-08-03 10:40:00,96.53,96.68,96.48,96.61,39946.0,83.4647,83.5944,83.4215,83.5339,39946.0
2020-08-03 10:50:00,96.62,96.83,96.58,96.75,47056.0,83.5426,83.7241,83.508,83.655,47056.0
2020-08-03 11:00:00,96.74,96.8,96.55,96.56,43234.0,83.6463,83.6982,83.482,83.4907,43234.0
2020-08-03 11:10:00,96.55,96.85,96.54,96.68,31017.0,83.482,83.7414,83.4734,83.5944,31017.0
2020-08-03 11:20:00,96.68,96.78,96.59,96.64,40716.0,83.5944,83.6809,83.5166,83.5599,40716.0
2020-08-03 11:30:00,96.64,96.83,96.63,96.81,25009.0,83.5599,83.7241,83.5512,83.7069,25009.0
2020-08-03 11:40:00,96.82,96.99,96.81,96.87,30481.0,83.7155,83.8625,83.7069,83.7587,30481.0
2020-08-03 11:50:00,96.84,96.85,96.75,96.75,23991.0,83.7328,83.7414,83.655,83.655,23991.0
2020-08-03 12:00:00,96.74,96.83,96.63,96.65,34502.0,83.6463,83.7241,83.5512,83.5685,34502.0
2020-08-03 12:10:00,96.66,96.79,96.6,96.67,25171.0,83.5772,83.6896,83.5253,83.5858,25171.0
2020-08-03 12:20:00,96.67,96.73,96.54,96.54,34203.0,83.5858,83.6377,83.4734,83.4734,34203.0
2020-08-03 12:30:00,96.55,96.7,96.47,96.68,32219.0,83.482,83.6117,83.4129,83.5944,32219.0
2020-08-03 12:40:00,96.68,96.84,96.61,96.81,29569.0,83.5944,83.7328,83.5339,83.7069,29569.0
2020-08-03 12:50:00,96.81,96.93,96.79,96.88,37488.0,83.7069,83.8106,83.6896,83.7674,37488.0
2020-08-03 13:00:00,96.89,97.03,96.88,96.99,50294.0,83.776,83.8971,83.7674,83.8625,50294.0
2020-08-03 13:10:00,97.0,97.08,96.87,97.02,33704.0,83.8711,83.9403,83.7587,83.8884,33704.0
2020-08-03 13:20:00,97.03,97.24,97.02,97.24,49669.0,83.8971,84.0787,83.8884,84.0787,49669.0
2020-08-03 13:30:00,97.24,97.36,97.21,97.35,44114.0,84.0787,84.1824,84.0527,84.1738,44114.0
2020-08-03 13:40:00,97.34,97.38,97.27,97.29,52980.0,84.1651,84.1997,84.1046,84.1219,52980.0
2020-08-03 13:50:00,97.29,97.57,97.26,97.56,62057.0,84.1219,84.364,84.0959,84.3553,62057.0
2020-08-03 14:00:00,97.52,97.55,97.43,97.5,56058.0,84.3208,84.3467,84.2429,84.3035,56058.0
2020-08-03 14:10:00,97.51,97.59,97.45,97.56,40155.0,84.3121,84.3813,84.2602,84.3553,40155.0
2020-08-03 14:20:00,97.56,97.59,97.43,97.48,42064.0,84.3553,84.3813,84.2429,84.2862,42064.0
2020-08-03 14:30:00,97.48,97.54,97.37,97.52,59187.0,84.2862,84.338,84.1911,84.3208,59187.0
2020-08-03 14:40:00,97.53,97.59,97.41,97.44,48594.0,84.3294,84.3813,84.2256,84.2516,48594.0
2020-08-03 14:50:00,97.43,97.56,97.38,97.56,76223.0,84.2429,84.3553,84.1997,84.3553,76223.0
2020-08-03 15:00:00,97.56,97.62,97.48,97.54,65769.0,84.3553,84.4072,84.2862,84.338,65769.0
2020-08-03 15:10:00,97.54,97.58,97.41,97.46,93715.0,84.338,84.3726,84.2256,84.2689,93715.0
2020-08-03 15:20:00,97.47,97.58,97.4,97.5,129273.0,84.2775,84.3726,84.217,84.3035,129273.0
2020-08-03 15:30:00,97.51,97.58,97.36,97.46,148730.0,84.3121,84.3726,84.1824,84.2689,148730.0
2020-08-03 15:40:00,97.46,97.65,97.43,97.49,121108.0,84.2689,84.4332,84.2429,84.2948,121108.0
2020-08-03 15:50:00,97.49,97.51,97.2,97.28,323095.0,84.2948,84.3121,84.0441,84.1132,323095.0
2020-08-04 09:30:00,96.9,97.2,96.21,96.34,215688.0,83.7847,84.0441,83.1881,83.3005,215688.0
2020-08-04 09:40:00,96.34,96.76,96.23,96.56,246204.0,83.3005,83.6636,83.2054,83.4907,246204.0
2020-08-04 09:50:00,96.57,96.63,96.43,96.59,74785.0,83.4993,83.5512,83.3783,83.5166,74785.0
2020-08-04 10:00:00,96.61,96.65,96.28,96.63,68686.0,83.5339,83.5685,83.2486,83.5512,68686.0
2020-08-04 10:10:00,96.65,96.84,96.6,96.63,64322.0,83.5685,83.7328,83.5253,83.5512,64322.0
2020-08-04 10:20:00,96.61,96.76,96.42,96.5,48395.0,83.5339,83.6636,83.3696,83.4388,48395.0
2020-08-04 10:30:00,96.53,96.6,96.3,96.59,41681.0,83.4647,83.5253,83.2659,83.5166,41681.0
2020-08-04 10:40:00,96.59,96.86,96.58,96.82,41505.0,83.5166,83.7501,83.508,83.7155,41505.0
2020-08-04 10:50:00,96.85,96.98,96.79,96.8,67334.0,83.7414,83.8538,83.6896,83.6982,67334.0
2020-08-04 11:00:00,96.8,97.36,96.8,97.3,85747.0,83.6982,84.1824,83.6982,84.1305,85747.0
2020-08-04 11:10:00,97.27,97.58,97.26,97.43,72435.0,84.1046,84.3726,84.0959,84.2429,72435.0
2020-08-04 11:20:00,97.43,97.54,97.28,97.45,58996.0,84.2429,84.338,84.1132,84.2602,58996.0
2020-08-04 11:30:00,97.43,97.43,97.32,97.34,29376.0,84.2429,84.2429,84.1478,84.1651,29376.0
2020-08-04 11:40:00,97.32,97.45,97.27,97.34,29702.0,84.1478,84.2602,84.1046,84.1651,29702.0
2020-08-04 11:50:00,97.35,97.45,97.3,97.34,41181.0,84.1738,84.2602,84.1305,84.1651,41181.0
2020-08-04 12:00:00,97.34,97.41,97.24,97.24,31929.0,84.1651,84.2256,84.0787,84.0787,31929.0
2020-08-04 12:10:00,97.24,97.29,97.12,97.16,36782.0,84.0787,84.1219,83.9749,84.0095,36782.0
2020-08-04 12:20:00,97.16,97.17,96.97,97.01,40007.0,84.0095,84.0181,83.8452,83.8798,40007.0
2020-08-04 12:30:00,97.02,97.02,96.93,96.95,57510.0,83.8884,83.8884,83.8106,83.8279,57510.0
2020-08-04 12:40:00,96.95,97.05,96.93,97.03,21105.0,83.8279,83.9144,83.8106,83.8971,21105.0
2020-08-04 12:50:00,97.03,97.05,96.85,96.86,31852.0,83.8971,83.9144,83.7414,83.7501,31852.0
2020-08-04 13:00:00,96.85,96.88,96.64,96.64,28911.0,83.7414,83.7674,83.5599,83.5599,28911.0
2020-08-04 13:10:00,96.65,96.8,96.63,96.79,28773.0,83.5685,83.6982,83.5512,83.6896,28773.0
2020-08-04 13:20:00,96.78,96.82,96.66,96.67,20316.0,83.6809,83.7155,83.5772,83.5858,20316.0
2020-08-04 13:30:00,96.68,96.68,96.51,96.57,34998.0,83.5944,83.5944,83.4475,83.4993,34998.0
2020-08-04 13:40:00,96.56,96.56,96.43,96.46,20708.0,83.4907,83.4907,83.3783,83.4042,20708.0
2020-08-04 13:50:00,96.45,96.62,96.45,96.6,31193.0,83.3956,83.5426,83.3956,83.5253,31193.0
2020-08-04 14:00:00,96.61,96.65,96.53,96.53,14551.0,83.5339,83.5685,83.4647,83.4647,14551.0
2020-08-04 14:10:00,96.56,96.6,96.51,96.55,27901.0,83.4907,83.5253,83.4475,83.482,27901.0
2020-08-04 14:20:00,96.54,96.56,96.36,96.39,22164.0,83.4734,83.4907,83.3178,83.3437,22164.0
2020-08-04 14:30:00,96.38,96.39,96.08,96.15,57106.0,83.3351,83.3437,83.0757,83.1362,57106.0
2020-08-04 14:40:00,96.14,96.22,96.1,96.19,54702.0,83.1275,83.1967,83.0929,83.1708,54702.0
2020-08-04 14:50:00,96.19,96.32,96.18,96.31,36450.0,83.1708,83.2832,83.1621,83.2745,36450.0
2020-08-04 15:00:00,96.31,96.33,96.09,96.16,60207.0,83.2745,83.2918,83.0843,83.1448,60207.0
2020-08-04 15:10:00,96.15,96.17,96.04,96.12,58941.0,83.1362,83.1535,83.0411,83.1102,58941.0
2020-08-04 15:20:00,96.13,96.4,96.12,96.32,54388.0,83.1189,83.3523,83.1102,83.2832,54388.0
2020-08-04 15:30:00,96.31,96.31,96.1,96.19,98028.0,83.2745,83.2745,83.0929,83.1708,98028.0
2020-08-04 15:40:00,96.19,96.21,96.02,96.05,161646.0,83.1708,83.1881,83.0238,83.0497,161646.0
2020-08-04 15:50:00,96.05,96.34,95.97,96.3,400522.0,83.0497,83.3005,82.9805,83.2659,400522.0
2020-08-05 09:30:00,96.81,96.98,96.69,96.76,148232.0,83.7069,83.8538,83.6031,83.6636,148232.0
2020-08-05 09:40:00,96.77,97.22,96.76,97.19,152458.0,83.6723,84.0614,83.6636,84.0354,152458.0
2020-08-05 09:50:00,97.18,97.31,97.07,97.22,55466.0,84.0268,84.1392,83.9317,84.0614,55466.0
2020-08-05 10:00:00,97.21,97.34,97.04,97.32,50604.0,84.0527,84.1651,83.9057,84.1478,50604.0
2020-08-05 10:10:00,97.31,97.44,97.18,97.4,51487.0,84.1392,84.2516,84.0268,84.217,51487.0
2020-08-05 10:20:00,97.41,97.57,97.28,97.29,42071.0,84.2256,84.364,84.1132,84.1219,42071.0
2020-08-05 10:30:00,97.29,97.34,97.15,97.24,46803.0,84.1219,84.1651,84.0008,84.0787,46803.0
2020-08-05 10:40:00,97.23,97.45,97.22,97.37,49444.0,84.07,84.2602,84.0614,84.1911,49444.0
2020-08-05 10:50:00,97.36,97.45,97.22,97.25,55221.0,84.1824,84.2602,84.0614,84.0873,55221.0
2020-08-05 11:00:00,97.26,97.37,97.14,97.29,56586.0,84.0959,84.1911,83.9922,84.1219,56586.0
2020-08-05 11:10:00,97.31,97.67,97.29,97.63,77812.0,84.1392,84.4505,84.1219,84.4159,77812.0
2020-08-05 11:20:00,97.62,97.77,97.59,97.69,45874.0,84.4072,84.5369,84.3813,84.4677,45874.0
2020-08-05 11:30:00,97.65,97.65,97.54,97.55,31099.0,84.4332,84.4332,84.338,84.3467,31099.0
2020-08-05 11:40:00,97.55,97.61,97.45,97.46,79815.0,84.3467,84.3986,84.2602,84.2689,79815.0
2020-08-05 11:50:00,97.44,97.44,97.13,97.15,36609.0,84.2516,84.2516,83.9835,84.0008,36609.0
2020-08-05 12:00:00,97.16,97.24,97.06,97.14,27350.0,84.0095,84.0787,83.923,83.9922,27350.0
2020-08-05 12:10:00,97.14,97.2,97.01,97.02,33491.0,83.9922,84.0441,83.8798,83.8884,33491.0
2020-08-05 12:20:00,97.01,97.13,97.01,97.11,34576.0,83.8798,83.9835,83.8798,83.9662,34576.0
2020-08-05 12:30:00,97.09,97.31,97.07,97.26,56881.0,83.949,84.1392,83.9317,84.0959,56881.0
2020-08-05 12:40:00,97.27,97.41,97.18,97.31,135316.0,84.1046,84.2256,84.0268,84.1392,135316.0
2020-08-05 12:50:00,97.31,97.37,97.2,97.23,20360.0,84.1392,84.1911,84.0441,84.07,20360.0
2020-08-05 13:00:00,97.24,97.27,97.05,97.09,23412.0,84.0787,84.1046,83.9144,83.949,23412.0
2020-08-05 13:10:00,97.09,97.24,97.08,97.19,27151.0,83.949,84.0787,83.9403,84.0354,27151.0
2020-08-05 13:20:00,97.18,97.28,97.17,97.26,26882.0,84.0268,84.1132,84.0181,84.0959,26882.0
2020-08-05 13:30:00,97.25,97.25,97.1,97.13,33396.0,84.0873,84.0873,83.9576,83.9835,33396.0
2020-08-05 13:40:00,97.12,97.15,96.94,96.97,46059.0,83.9749,84.0008,83.8193,83.8452,46059.0
2020-08-05 13:50:00,96.95,96.97,96.72,96.75,112016.0,83.8279,83.8452,83.629,83.655,112016.0
2020-08-05 14:00:00,96.74,96.9,96.71,96.77,53478.0,83.6463,83.7847,83.6204,83.6723,53478.0
2020-08-05 14:10:00,96.77,97.0,96.75,96.98,41339.0,83.6723,83.8711,83.655,83.8538,41339.0
2020-08-05 14:20:00,96.98,97.04,96.91,96.93,51433.0,83.8538,83.9057,83.7933,83.8106,51433.0
2020-08-05 14:30:00,96.93,97.01,96.83,97.01,45544.0,83.8106,83.8798,83.7241,83.8798,45544.0
2020-08-05 14:40:00,97.0,97.09,96.93,96.98,43277.0,83.8711,83.949,83.8106,83.8538,43277.0
2020-08-05 14:50:00,96.97,97.01,96.81,96.85,41110.0,83.8452,83.8798,83.7069,83.7414,41110.0
2020-08-05 15:00:00,96.85,97.05,96.83,96.91,41704.0,83.7414,83.9144,83.7241,83.7933,41704.0
2020-08-05 15:10:00,96.91,96.92,96.79,96.83,45728.0,83.7933,83.802,83.6896,83.7241,45728.0
2020-08-05 15:20:00,96.84,96.92,96.8,96.91,39703.0,83.7328,83.802,83.6982,83.7933,39703.0
2020-08-05 15:30:00,96.91,97.01,96.87,96.88,56650.0,83.7933,83.8798,83.7587,83.7674,56650.0
2020-08-05 15:40:00,96.88,96.92,96.75,96.81,97346.0,83.7674,83.802,83.655,83.7069,97346.0
2020-08-05 15:50:00,96.79,97.14,96.79,97.02,204050.0,83.6896,83.9922,83.6896,83.8884,204050.0
2020-08-06 09:30:00,96.82,97.08,96.76,97.02,149360.0,83.7155,83.9403,83.6636,83.8884,149360.0
2020-08-06 09:40:00,97.0,97.42,96.87,97.39,73641.0,83.8711,84.2343,83.7587,84.2083,73641.0
2020-08-06 09:50:00,97.39,97.71,97.29,97.44,59490.0,84.2083,84.485,84.1219,84.2516,59490.0
2020-08-06 10:00:00,97.44,97.58,97.14,97.29,44397.0,84.2516,84.3726,83.9922,84.1219,44397.0
2020-08-06 10:10:00,97.3,97.31,97.1,97.16,59355.0,84.1305,84.1392,83.9576,84.0095,59355.0
2020-08-06 10:20:00,97.18,97.18,96.85,96.94,51090.0,84.0268,84.0268,83.7414,83.8193,51090.0
2020-08-06 10:30:00,96.92,96.94,96.48,96.49,162702.0,83.802,83.8193,83.4215,83.4302,162702.0
2020-08-06 10:40:00,96.51,96.65,96.44,96.59,72096.0,83.4475,83.5685,83.3869,83.5166,72096.0
2020-08-06 10:50:00,96.58,96.74,96.49,96.53,55464.0,83.508,83.6463,83.4302,83.4647,55464.0
2020-08-06 11:00:00,96.52,96.53,96.36,96.4,63059.0,83.4561,83.4647,83.3178,83.3523,63059.0
2020-08-06 11:10:00,96.39,96.47,96.3,96.43,49123.0,83.3437,83.4129,83.2659,83.3783,49123.0
2020-08-06 11:20:00,96.43,96.66,96.42,96.5,40454.0,83.3783,83.5772,83.3696,83.4388,40454.0
2020-08-06 11:30:00,96.47,96.63,96.37,96.48,44690.0,83.4129,83.5512,83.3264,83.4215,44690.0
2020-08-06 11:40:00,96.48,96.56,96.43,96.56,50953.0,83.4215,83.4907,83.3783,83.4907,50953.0
2020-08-06 11:50:00,96.55,96.62,96.4,96.57,83755.0,83.482,83.5426,83.3523,83.4993,83755.0
2020-08-06 12:00:00,96.56,96.62,96.52,96.6,182105.0,83.4907,83.5426,83.4561,83.5253,182105.0
2020-08-06 12:10:00,96.61,96.73,96.54,96.55,62789.0,83.5339,83.6377,83.4734,83.482,62789.0
2020-08-06 12:20:00,96.56,96.67,96.54,96.62,51379.0,83.4907,83.5858,83.4734,83.5426,51379.0
2020-08-06 12:30:00,96.62,96.74,96.6,96.68,44844.0,83.5426,83.6463,83.5253,83.5944,44844.0
2020-08-06 12:40:00,96.67,96.73,96.62,96.67,49238.0,83.5858,83.6377,83.5426,83.5858,49238.0
2020-08-06 12:50:00,96.67,96.7,96.59,96.66,53591.0,83.5858,83.6117,83.5166,83.5772,53591.0
2020-08-06 13:00:00,96.65,96.67,96.61,96.66,32468.0,83.5685,83.5858,83.5339,83.5772,32468.0
2020-08-06 13:10:00,96.64,96.64,96.46,96.55,50064.0,83.5599,83.5599,83.4042,83.482,50064.0
2020-08-06 13:20:00,96.52,96.57,96.49,96.55,38709.0,83.4561,83.4993,83.4302,83.482,38709.0
2020-08-06 13:30:00,96.55,96.56,96.47,96.51,160602.0,83.482,83.4907,83.4129,83.4475,160602.0
2020-08-06 13:40:00,96.51,96.51,96.41,96.47,36728.0,83.4475,83.4475,83.361,83.4129,36728.0
2020-08-06 13:50:00,96.49,96.53,96.46,96.5,46698.0,83.4302,83.4647,83.4042,83.4388,46698.0
2020-08-06 14:00:00,96.5,96.65,96.48,96.52,61138.0,83.4388,83.5685,83.4215,83.4561,61138.0
2020-08-06 14:10:00,96.52,96.7,96.52,96.67,65989.0,83.4561,83.6117,83.4561,83.5858,65989.0
2020-08-06 14:20:00,96.66,96.87,96.66,96.87,99781.0,83.5772,83.7587,83.5772,83.7587,99781.0
2020-08-06 14:30:00,96.87,96.9,96.75,96.84,147925.0,83.7587,83.7847,83.655,83.7328,147925.0
2020-08-06 14:40:00,96.83,96.84,96.69,96.76,57908.0,83.7241,83.7328,83.6031,83.6636,57908.0
2020-08-06 14:50:00,96.76,96.77,96.68,96.76,62373.0,83.6636,83.6723,83.5944,83.6636,62373.0
2020-08-06 15:00:00,96.76,96.81,96.71,96.75,62847.0,83.6636,83.7069,83.6204,83.655,62847.0
2020-08-06 15:10:00,96.75,96.84,96.69,96.84,89755.0,83.655,83.7328,83.6031,83.7328,89755.0
2020-08-06 15:20:00,96.84,96.84,96.66,96.75,78192.0,83.7328,83.7328,83.5772,83.655,78192.0
2020-08-06 15:30:00,96.75,96.93,96.74,96.92,243695.0,83.655,83.8106,83.6463,83.802,243695.0
2020-08-06 15:40:00,96.93,97.02,96.76,96.87,183817.0,83.8106,83.8884,83.6636,83.7587,183817.0
2020-08-06 15:50:00,96.87,97.23,96.72,96.73,753085.0,83.7587,84.07,83.629,83.6377,753085.0
2020-08-07 09:30:00,96.73,97.78,96.6,97.74,171615.0,83.6377,84.5456,83.5253,84.511,171615.0
2020-08-07 09:40:00,97.76,98.07,97.68,98.0,67951.0,84.5283,84.7963,84.4591,84.7358,67951.0
2020-08-07 09:50:00,98.05,98.25,97.96,98.12,59634.0,84.779,84.9519,84.7012,84.8395,59634.0
2020-08-07 10:00:00,98.11,98.3,97.85,97.89,151090.0,84.8309,84.9952,84.6061,84.6407,151090.0
2020-08-07 10:10:00,97.9,98.06,97.86,98.02,220436.0,84.6493,84.7877,84.6147,84.7531,220436.0
2020-08-07 10:20:00,98.03,98.27,97.88,98.27,44844.0,84.7617,84.9692,84.632,84.9692,44844.0
2020-08-07 10:30:00,98.27,98.49,98.22,98.46,57941.0,84.9692,85.1595,84.926,85.1335,57941.0
2020-08-07 10:40:00,98.48,98.52,98.34,98.41,44890.0,85.1508,85.1854,85.0298,85.0903,44890.0
2020-08-07 10:50:00,98.42,98.42,98.19,98.31,44896.0,85.0989,85.0989,84.9001,85.0038,44896.0
2020-08-07 11:00:00,98.31,98.47,98.21,98.43,61514.0,85.0038,85.1422,84.9174,85.1076,61514.0
2020-08-07 11:10:00,98.43,98.44,98.26,98.35,60358.0,85.1076,85.1162,84.9606,85.0384,60358.0
2020-08-07 11:20:00,98.39,98.57,98.39,98.56,41048.0,85.073,85.2286,85.073,85.22,41048.0
2020-08-07 11:30:00,98.55,98.7,98.51,98.7,34654.0,85.2113,85.341,85.1768,85.341,34654.0
2020-08-07 11:40:00,98.7,98.7,98.45,98.45,43243.0,85.341,85.341,85.1249,85.1249,43243.0
2020-08-07 11:50:00,98.47,98.54,98.33,98.48,67627.0,85.1422,85.2027,85.0211,85.1508,67627.0
2020-08-07 12:00:00,98.48,98.59,98.44,98.55,38931.0,85.1508,85.2459,85.1162,85.2113,38931.0
2020-08-07 12:10:00,98.54,98.67,98.53,98.65,54139.0,85.2027,85.3151,85.1941,85.2978,54139.0
2020-08-07 12:20:00,98.65,98.95,98.64,98.93,55106.0,85.2978,85.5572,85.2892,85.5399,55106.0
2020-08-07 12:30:00,98.92,98.99,98.86,98.94,54421.0,85.5313,85.5918,85.4794,85.5486,54421.0
2020-08-07 12:40:00,98.94,99.35,98.93,99.3,95209.0,85.5486,85.9031,85.5399,85.8598,95209.0
2020-08-07 12:50:00,99.29,99.59,99.29,99.47,66228.0,85.8512,86.1106,85.8512,86.0068,66228.0
2020-08-07 13:00:00,99.44,99.58,99.23,99.3,54353.0,85.9809,86.1019,85.7993,85.8598,54353.0
2020-08-07 13:10:00,99.32,99.62,99.1,99.53,49158.0,85.8771,86.1365,85.6869,86.0587,49158.0
2020-08-07 13:20:00,99.53,99.63,99.41,99.46,54445.0,86.0587,86.1452,85.9549,85.9982,54445.0
2020-08-07 13:30:00,99.44,99.48,99.3,99.46,45745.0,85.9809,86.0155,85.8598,85.9982,45745.0
2020-08-07 13:40:00,99.45,99.51,99.36,99.37,51494.0,85.9895,86.0414,85.9117,85.9204,51494.0
2020-08-07 13:50:00,99.36,99.38,99.14,99.18,52448.0,85.9117,85.929,85.7215,85.7561,52448.0
2020-08-07 14:00:00,99.2,99.24,99.06,99.19,75739.0,85.7734,85.808,85.6523,85.7647,75739.0
2020-08-07 14:10:00,99.19,99.37,99.19,99.36,107947.0,85.7647,85.9204,85.7647,85.9117,107947.0
2020-08-07 14:20:00,99.36,99.55,99.34,99.53,122370.0,85.9117,86.076,85.8944,86.0587,122370.0
2020-08-07 14:30:00,99.53,99.66,99.38,99.57,71634.0,86.0587,86.1711,85.929,86.0933,71634.0
2020-08-07 14:40:00,99.57,99.79,99.56,99.66,75204.0,86.0933,86.2835,86.0846,86.1711,75204.0
2020-08-07 14:50:00,99.65,99.79,99.6,99.78,54534.0,86.1625,86.2835,86.1192,86.2749,54534.0
2020-08-07 15:00:00,99.77,99.79,99.62,99.71,73376.0,86.2662,86.2835,86.1365,86.2143,73376.0
2020-08-07 15:10:00,99.7,99.72,99.38,99.57,91635.0,86.2057,86.223,85.929,86.0933,91635.0
2020-08-07 15:20:00,99.56,99.65,99.5,99.64,79636.0,86.0846,86.1625,86.0328,86.1538,79636.0
2020-08-07 15:30:00,99.64,99.78,99.58,99.77,94517.0,86.1538,86.2749,86.1019,86.2662,94517.0
2020-08-07 15:40:00,99.77,100.07,99.76,100.01,185672.0,86.2662,86.5256,86.2576,86.4737,185672.0
2020-08-07 15:50:00,100.0,100.09,99.9,100.05,353343.0,86.4651,86.5429,86.3786,86.5083,353343.0
2020-08-10 09:30:00,100.18,100.51,99.95,100.12,208296.0,86.6207,86.9061,86.4219,86.5688,208296.0
2020-08-10 09:40:00,100.13,100.27,99.72,100.07,86780.0,86.5775,86.6985,86.223,86.5256,86780.0
2020-08-10 09:50:00,100.06,100.44,100.04,100.15,56557.0,86.517,86.8455,86.4997,86.5948,56557.0
2020-08-10 10:00:00,100.14,100.28,99.99,100.15,64058.0,86.5861,86.7072,86.4564,86.5948,64058.0
2020-08-10 10:10:00,100.13,100.32,100.08,100.25,32793.0,86.5775,86.7418,86.5343,86.6813,32793.0
2020-08-10 10:20:00,100.22,100.3,100.18,100.26,30216.0,86.6553,86.7245,86.6207,86.6899,30216.0
2020-08-10 10:30:00,100.27,100.43,100.18,100.29,50049.0,86.6985,86.8369,86.6207,86.7158,50049.0
2020-08-10 10:40:00,100.29,100.44,100.25,100.39,36671.0,86.7158,86.8455,86.6813,86.8023,36671.0
2020-08-10 10:50:00,100.37,100.41,99.95,100.0,62783.0,86.785,86.8196,86.4219,86.4651,62783.0
2020-08-10 11:00:00,100.01,100.05,99.84,99.98,38081.0,86.4737,86.5083,86.3267,86.4478,38081.0
2020-08-10 11:10:00,99.97,100.38,99.94,100.34,57991.0,86.4391,86.7937,86.4132,86.7591,57991.0
2020-08-10 11:20:00,100.34,100.49,100.34,100.47,44027.0,86.7591,86.8888,86.7591,86.8715,44027.0
2020-08-10 11:30:00,100.47,100.52,100.26,100.31,56964.0,86.8715,86.9147,86.6899,86.7331,56964.0
2020-08-10 11:40:00,100.35,100.48,100.22,100.22,24332.0,86.7677,86.8801,86.6553,86.6553,24332.0
2020-08-10 11:50:00,100.22,100.26,100.06,100.15,27738.0,86.6553,86.6899,86.517,86.5948,27738.0
2020-08-10 12:00:00,100.16,100.18,100.06,100.14,49639.0,86.6034,86.6207,86.517,86.5861,49639.0
2020-08-10 12:10:00,100.15,100.19,100.02,100.18,30586.0,86.5948,86.6294,86.4824,86.6207,30586.0
2020-08-10 12:20:00,100.19,100.24,100.06,100.06,36804.0,86.6294,86.6726,86.517,86.517,36804.0
2020-08-10 12:30:00,100.06,100.17,100.06,100.12,40273.0,86.517,86.6121,86.517,86.5688,40273.0
2020-08-10 12:40:00,100.12,100.24,100.12,100.22,24984.0,86.5688,86.6726,86.5688,86.6553,24984.0
2020-08-10 12:50:00,100.24,100.35,100.15,100.31,65076.0,86.6726,86.7677,86.5948,86.7331,65076.0
2020-08-10 13:00:00,100.25,100.31,99.9,99.93,152612.0,86.6813,86.7331,86.3786,86.4046,152612.0
2020-08-10 13:10:00,99.92,99.95,99.67,99.71,60704.0,86.3959,86.4219,86.1798,86.2143,60704.0
2020-08-10 13:20:00,99.71,99.77,99.61,99.72,61077.0,86.2143,86.2662,86.1279,86.223,61077.0
2020-08-10 13:30:00,99.7,99.72,99.57,99.65,28932.0,86.2057,86.223,86.0933,86.1625,28932.0
2020-08-10 13:40:00,99.65,99.86,99.65,99.78,28881.0,86.1625,86.344,86.1625,86.2749,28881.0
2020-08-10 13:50:00,99.79,99.87,99.74,99.82,28363.0,86.2835,86.3527,86.2403,86.3095,28363.0
2020-08-10 14:00:00,99.84,99.99,99.81,99.95,40586.0,86.3267,86.4564,86.3008,86.4219,40586.0
2020-08-10 14:10:00,99.96,100.11,99.91,100.02,34684.0,86.4305,86.5602,86.3873,86.4824,34684.0
2020-08-10 14:20:00,100.05,100.06,99.91,100.05,27656.0,86.5083,86.517,86.3873,86.5083,27656.0
2020-08-10 14:30:00,100.05,100.12,100.01,100.03,46284.0,86.5083,86.5688,86.4737,86.491,46284.0
2020-08-10 14:40:00,100.04,100.22,100.02,100.18,38702.0,86.4997,86.6553,86.4824,86.6207,38702.0
2020-08-10 14:50:00,100.17,100.34,100.17,100.34,40598.0,86.6121,86.7591,86.6121,86.7591,40598.0
2020-08-10 15:00:00,100.33,100.55,100.29,100.39,55231.0,86.7504,86.9406,86.7158,86.8023,55231.0
2020-08-10 15:10:00,100.41,100.44,100.31,100.38,46348.0,86.8196,86.8455,86.7331,86.7937,46348.0
2020-08-10 15:20:00,100.39,100.46,100.31,100.44,52808.0,86.8023,86.8628,86.7331,86.8455,52808.0
2020-08-10 15:30:00,100.43,100.45,100.3,100.31,86306.0,86.8369,86.8542,86.7245,86.7331,86306.0
2020-08-10 15:40:00,100.31,100.35,100.1,100.14,123000.0,86.7331,86.7677,86.5516,86.5861,123000.0
2020-08-10 15:50:00,100.14,100.44,100.1,100.41,312183.0,86.5861,86.8455,86.5516,86.8196,312183.0
2020-08-11 09:30:00,101.7,102.29,101.2,102.07,319309.0,87.935,88.4451,87.5027,88.2549,319309.0
2020-08-11 09:40:00,102.07,102.09,101.16,101.27,99590.0,88.2549,88.2722,87.4681,87.5632,99590.0
2020-08-11 09:50:00,101.29,101.37,101.1,101.24,101800.0,87.5805,87.6497,87.4162,87.5373,101800.0
2020-08-11 10:00:00,101.25,101.76,101.2,101.44,95244.0,87.5459,87.9869,87.5027,87.7102,95244.0
2020-08-11 10:10:00,101.46,101.93,101.37,101.93,104682.0,87.7275,88.1339,87.6497,88.1339,104682.0
2020-08-11 10:20:00,101.89,102.06,101.72,101.83,100447.0,88.0993,88.2463,87.9523,88.0474,100447.0
2020-08-11 10:30:00,101.83,102.0,101.67,101.97,62780.0,88.0474,88.1944,87.9091,88.1685,62780.0
2020-08-11 10:40:00,101.97,102.3,101.83,102.16,54871.0,88.1685,88.4538,88.0474,88.3327,54871.0
2020-08-11 10:50:00,102.17,102.49,102.14,102.43,69735.0,88.3414,88.6181,88.3154,88.5662,69735.0
2020-08-11 11:00:00,102.44,102.46,101.99,102.18,89756.0,88.5748,88.5921,88.1857,88.35,89756.0
2020-08-11 11:10:00,102.21,102.3,101.91,101.95,77650.0,88.376,88.4538,88.1166,88.1512,77650.0
2020-08-11 11:20:00,101.93,102.04,101.89,101.96,41327.0,88.1339,88.229,88.0993,88.1598,41327.0
2020-08-11 11:30:00,101.95,102.16,101.92,101.93,45474.0,88.1512,88.3327,88.1252,88.1339,45474.0
2020-08-11 11:40:00,101.95,102.0,101.9,101.91,39559.0,88.1512,88.1944,88.1079,88.1166,39559.0
2020-08-11 11:50:00,101.91,101.94,101.79,101.81,63199.0,88.1166,88.1425,88.0128,88.0301,63199.0
2020-08-11 12:00:00,101.82,101.87,101.68,101.81,54113.0,88.0388,88.082,87.9177,88.0301,54113.0
2020-08-11 12:10:00,101.82,101.93,101.72,101.75,42551.0,88.0388,88.1339,87.9523,87.9782,42551.0
2020-08-11 12:20:00,101.75,101.81,101.7,101.73,38028.0,87.9782,88.0301,87.935,87.9609,38028.0
2020-08-11 12:30:00,101.72,101.81,101.7,101.79,34958.0,87.9523,88.0301,87.935,88.0128,34958.0
2020-08-11 12:40:00,101.8,101.85,101.67,101.77,31999.0,88.0215,88.0647,87.9091,87.9955,31999.0
2020-08-11 12:50:00,101.78,102.04,101.78,102.03,41118.0,88.0042,88.229,88.0042,88.2203,41118.0
2020-08-11 13:00:00,102.02,102.02,101.86,101.94,28949.0,88.2117,88.2117,88.0733,88.1425,28949.0
2020-08-11 13:10:00,101.94,102.05,101.93,102.01,25914.0,88.1425,88.2376,88.1339,88.203,25914.0
2020-08-11 13:20:00,101.98,102.3,101.98,102.14,37377.0,88.1771,88.4538,88.1771,88.3154,37377.0
2020-08-11 13:30:00,102.14,102.16,101.95,101.95,42772.0,88.3154,88.3327,88.1512,88.1512,42772.0
2020-08-11 13:40:00,101.95,101.96,101.82,101.85,27471.0,88.1512,88.1598,88.0388,88.0647,27471.0
2020-08-11 13:50:00,101.84,101.92,101.79,101.85,32172.0,88.056,88.1252,88.0128,88.0647,32172.0
2020-08-11 14:00:00,101.85,102.01,101.84,101.97,31876.0,88.0647,88.203,88.056,88.1685,31876.0
2020-08-11 14:10:00,101.97,102.05,101.92,101.97,29443.0,88.1685,88.2376,88.1252,88.1685,29443.0
2020-08-11 14:20:00,101.96,101.98,101.81,101.83,36519.0,88.1598,88.1771,88.0301,88.0474,36519.0
2020-08-11 14:30:00,101.84,101.9,101.67,101.68,62561.0,88.056,88.1079,87.9091,87.9177,62561.0
2020-08-11 14:40:00,101.69,101.77,101.55,101.62,46795.0,87.9263,87.9955,87.8053,87.8658,46795.0
2020-08-11 14:50:00,101.61,101.8,101.6,101.79,54629.0,87.8572,88.0215,87.8485,88.0128,54629.0
2020-08-11 15:00:00,101.77,101.83,101.63,101.73,53086.0,87.9955,88.0474,87.8745,87.9609,53086.0
2020-08-11 15:10:00,101.7,101.81,100.99,101.13,99447.0,87.935,88.0301,87.3211,87.4421,99447.0
2020-08-11 15:20:00,101.12,101.3,101.0,101.3,85817.0,87.4335,87.5891,87.3297,87.5891,85817.0
2020-08-11 15:30:00,101.31,101.39,101.02,101.13,167813.0,87.5978,87.667,87.347,87.4421,167813.0
2020-08-11 15:40:00,101.15,101.26,100.82,100.93,127752.0,87.4594,87.5545,87.1741,87.2692,127752.0
2020-08-11 15:50:00,100.92,100.95,100.52,100.78,360895.0,87.2606,87.2865,86.9147,87.1395,360895.0
2020-08-12 09:30:00,102.1,102.11,101.19,101.56,164918.0,88.2809,88.2895,87.494,87.8139,164918.0
2020-08-12 09:40:00,101.52,101.61,101.23,101.26,52350.0,87.7794,87.8572,87.5286,87.5545,52350.0
2020-08-12 09:50:00,101.27,101.37,100.97,101.26,50509.0,87.5632,87.6497,87.3038,87.5545,50509.0
2020-08-12 10:00:00,101.25,101.37,101.03,101.2,57478.0,87.5459,87.6497,87.3557,87.5027,57478.0
2020-08-12 10:10:00,101.2,101.58,101.19,101.54,49144.0,87.5027,87.8312,87.494,87.7967,49144.0
2020-08-12 10:20:00,101.56,101.93,101.52,101.8,30215.0,87.8139,88.1339,87.7794,88.0215,30215.0
2020-08-12 10:30:00,101.82,101.95,101.74,101.88,38038.0,88.0388,88.1512,87.9696,88.0906,38038.0
2020-08-12 10:40:00,101.89,101.97,101.66,101.68,28499.0,88.0993,88.1685,87.9004,87.9177,28499.0
2020-08-12 10:50:00,101.67,101.74,101.53,101.62,38276.0,87.9091,87.9696,87.788,87.8658,38276.0
2020-08-12 11:00:00,101.62,101.73,101.36,101.45,36816.0,87.8658,87.9609,87.641,87.7188,36816.0
2020-08-12 11:10:00,101.45,101.61,101.42,101.58,37621.0,87.7188,87.8572,87.6929,87.8312,37621.0
2020-08-12 11:20:00,101.56,101.69,101.36,101.58,41589.0,87.8139,87.9263,87.641,87.8312,41589.0
2020-08-12 11:30:00,101.61,101.67,101.51,101.6,34923.0,87.8572,87.9091,87.7707,87.8485,34923.0
2020-08-12 11:40:00,101.6,101.7,101.55,101.65,24593.0,87.8485,87.935,87.8053,87.8918,24593.0
2020-08-12 11:50:00,101.65,101.75,101.54,101.73,43046.0,87.8918,87.9782,87.7967,87.9609,43046.0
2020-08-12 12:00:00,101.72,102.0,101.72,101.79,45831.0,87.9523,88.1944,87.9523,88.0128,45831.0
2020-08-12 12:10:00,101.81,102.16,101.81,102.1,61471.0,88.0301,88.3327,88.0301,88.2809,61471.0
2020-08-12 12:20:00,102.1,102.12,101.71,101.73,48313.0,88.2809,88.2981,87.9436,87.9609,48313.0
2020-08-12 12:30:00,101.74,101.77,101.64,101.75,22197.0,87.9696,87.9955,87.8831,87.9782,22197.0
2020-08-12 12:40:00,101.75,101.87,101.64,101.85,40204.0,87.9782,88.082,87.8831,88.0647,40204.0
2020-08-12 12:50:00,101.85,101.99,101.83,101.97,23657.0,88.0647,88.1857,88.0474,88.1685,23657.0
2020-08-12 13:00:00,101.96,102.08,101.96,101.98,33283.0,88.1598,88.2636,88.1598,88.1771,33283.0
2020-08-12 13:10:00,101.99,102.09,101.82,101.86,32596.0,88.1857,88.2722,88.0388,88.0733,32596.0
2020-08-12 13:20:00,101.86,101.95,101.76,101.83,30725.0,88.0733,88.1512,87.9869,88.0474,30725.0
2020-08-12 13:30:00,101.85,102.12,101.78,102.07,33860.0,88.0647,88.2981,88.0042,88.2549,33860.0
2020-08-12 13:40:00,102.07,102.19,102.0,102.17,26020.0,88.2549,88.3587,88.1944,88.3414,26020.0
2020-08-12 13:50:00,102.18,102.27,102.16,102.21,29348.0,88.35,88.4278,88.3327,88.376,29348.0
2020-08-12 14:00:00,102.2,102.26,102.09,102.12,43149.0,88.3673,88.4192,88.2722,88.2981,43149.0
2020-08-12 14:10:00,102.16,102.3,102.14,102.28,37062.0,88.3327,88.4538,88.3154,88.4365,37062.0
2020-08-12 14:20:00,102.28,102.35,102.23,102.3,48461.0,88.4365,88.497,88.3933,88.4538,48461.0
2020-08-12 14:30:00,102.31,102.45,102.3,102.32,42420.0,88.4624,88.5835,88.4538,88.4711,42420.0
2020-08-12 14:40:00,102.32,102.47,102.31,102.47,47988.0,88.4711,88.6008,88.4624,88.6008,47988.0
2020-08-12 14:50:00,102.46,102.55,102.39,102.48,63834.0,88.5921,88.6699,88.5316,88.6094,63834.0
2020-08-12 15:00:00,102.48,102.57,102.41,102.42,47721.0,88.6094,88.6872,88.5489,88.5575,47721.0
2020-08-12 15:10:00,102.42,102.66,102.3,102.62,86116.0,88.5575,88.7651,88.4538,88.7305,86116.0
2020-08-12 15:20:00,102.62,102.75,102.55,102.59,90627.0,88.7305,88.8429,88.6699,88.7045,90627.0
2020-08-12 15:30:00,102.6,102.61,102.32,102.48,101853.0,88.7132,88.7218,88.4711,88.6094,101853.0
2020-08-12 15:40:00,102.46,102.64,102.43,102.54,144920.0,88.5921,88.7478,88.5662,88.6613,144920.0
2020-08-12 15:50:00,102.53,102.57,102.08,102.08,334353.0,88.6527,88.6872,88.2636,88.2636,334353.0
2020-08-13 09:30:00,101.27,101.88,100.9,100.93,189519.0,87.5632,88.0906,87.2433,87.2692,189519.0
2020-08-13 09:40:00,100.91,101.08,100.29,100.82,133545.0,87.2519,87.3989,86.7158,87.1741,133545.0
2020-08-13 09:50:00,100.79,101.35,100.74,101.33,58694.0,87.1482,87.6324,87.1049,87.6151,58694.0
2020-08-13 10:00:00,101.29,101.63,101.1,101.58,53004.0,87.5805,87.8745,87.4162,87.8312,53004.0
2020-08-13 10:10:00,101.57,101.7,101.32,101.57,69804.0,87.8226,87.935,87.6064,87.8226,69804.0
2020-08-13 10:20:00,101.56,101.56,101.33,101.35,36150.0,87.8139,87.8139,87.6151,87.6324,36150.0
2020-08-13 10:30:00,101.33,101.39,101.12,101.19,29800.0,87.6151,87.667,87.4335,87.494,29800.0
2020-08-13 10:40:00,101.17,101.25,100.93,100.93,53556.0,87.4767,87.5459,87.2692,87.2692,53556.0
2020-08-13 10:50:00,100.93,101.22,100.84,101.1,30464.0,87.2692,87.52,87.1914,87.4162,30464.0
2020-08-13 11:00:00,101.1,101.34,101.01,101.13,26536.0,87.4162,87.6237,87.3384,87.4421,26536.0
2020-08-13 11:10:00,101.14,101.35,101.14,101.17,26994.0,87.4508,87.6324,87.4508,87.4767,26994.0
2020-08-13 11:20:00,101.16,101.25,101.08,101.14,31129.0,87.4681,87.5459,87.3989,87.4508,31129.0
2020-08-13 11:30:00,101.13,101.22,101.1,101.22,26405.0,87.4421,87.52,87.4162,87.52,26405.0
2020-08-13 11:40:00,101.24,101.29,101.12,101.2,29791.0,87.5373,87.5805,87.4335,87.5027,29791.0
2020-08-13 11:50:00,101.19,101.42,101.16,101.42,39936.0,87.494,87.6929,87.4681,87.6929,39936.0
2020-08-13 12:00:00,101.42,101.53,101.38,101.52,24222.0,87.6929,87.788,87.6583,87.7794,24222.0
2020-08-13 12:10:00,101.53,101.62,101.44,101.47,43810.0,87.788,87.8658,87.7102,87.7361,43810.0
2020-08-13 12:20:00,101.47,101.47,101.34,101.4,57409.0,87.7361,87.7361,87.6237,87.6756,57409.0
2020-08-13 12:30:00,101.41,101.48,101.39,101.45,35766.0,87.6842,87.7448,87.667,87.7188,35766.0
2020-08-13 12:40:00,101.45,101.46,101.21,101.23,51970.0,87.7188,87.7275,87.5113,87.5286,51970.0
2020-08-13 12:50:00,101.23,101.34,101.23,101.32,46301.0,87.5286,87.6237,87.5286,87.6064,46301.0
2020-08-13 13:00:00,101.31,101.33,101.17,101.26,28663.0,87.5978,87.6151,87.4767,87.5545,28663.0
2020-08-13 13:10:00,101.28,101.3,101.21,101.29,45198.0,87.5718,87.5891,87.5113,87.5805,45198.0
2020-08-13 13:20:00,101.28,101.32,101.24,101.27,30806.0,87.5718,87.6064,87.5373,87.5632,30806.0
2020-08-13 13:30:00,101.25,101.32,101.05,101.29,24415.0,87.5459,87.6064,87.373,87.5805,24415.0
2020-08-13 13:40:00,101.28,101.51,101.24,101.49,17978.0,87.5718,87.7707,87.5373,87.7534,17978.0
2020-08-13 13:50:00,101.48,101.54,101.39,101.43,19746.0,87.7448,87.7967,87.667,87.7015,19746.0
2020-08-13 14:00:00,101.45,101.47,101.31,101.34,28747.0,87.7188,87.7361,87.5978,87.6237,28747.0
2020-08-13 14:10:00,101.34,101.37,101.23,101.23,31675.0,87.6237,87.6497,87.5286,87.5286,31675.0
2020-08-13 14:20:00,101.27,101.48,101.09,101.43,50570.0,87.5632,87.7448,87.4076,87.7015,50570.0
2020-08-13 14:30:00,101.44,101.45,101.05,101.12,67796.0,87.7102,87.7188,87.373,87.4335,67796.0
2020-08-13 14:40:00,101.11,101.19,100.99,101.01,51159.0,87.4249,87.494,87.3211,87.3384,51159.0
2020-08-13 14:50:00,101.01,101.01,100.75,100.84,72152.0,87.3384,87.3384,87.1136,87.1914,72152.0
2020-08-13 15:00:00,100.86,101.04,100.81,100.87,43224.0,87.2087,87.3643,87.1655,87.2173,43224.0
2020-08-13 15:10:00,100.85,101.09,100.81,101.08,53426.0,87.2,87.4076,87.1655,87.3989,53426.0
2020-08-13 15:20:00,101.09,101.26,101.08,101.25,62976.0,87.4076,87.5545,87.3989,87.5459,62976.0
2020-08-13 15:30:00,101.26,101.34,101.18,101.2,94666.0,87.5545,87.6237,87.4854,87.5027,94666.0
2020-08-13 15:40:00,101.2,101.36,101.07,101.1,175910.0,87.5027,87.641,87.3903,87.4162,175910.0
2020-08-13 15:50:00,101.07,101.32,101.0,101.29,223206.0,87.3903,87.6064,87.3297,87.5805,223206.0
2020-08-14 09:30:00,101.04,101.41,100.9,101.12,182617.0,87.3643,87.6842,87.2433,87.4335,182617.0
2020-08-14 09:40:00,101.11,101.67,101.06,101.34,106093.0,87.4249,87.9091,87.3816,87.6237,106093.0
2020-08-14 09:50:00,101.34,101.9,101.34,101.76,91035.0,87.6237,88.1079,87.6237,87.9869,91035.0
2020-08-14 10:00:00,101.75,101.88,101.43,101.57,36355.0,87.9782,88.0906,87.7015,87.8226,36355.0
2020-08-14 10:10:00,101.58,101.76,101.43,101.7,66965.0,87.8312,87.9869,87.7015,87.935,66965.0
2020-08-14 10:20:00,101.69,101.88,101.66,101.68,38773.0,87.9263,88.0906,87.9004,87.9177,38773.0
2020-08-14 10:30:00,101.69,101.87,101.69,101.85,38436.0,87.9263,88.082,87.9263,88.0647,38436.0
2020-08-14 10:40:00,101.86,102.04,101.77,101.98,59234.0,88.0733,88.229,87.9955,88.1771,59234.0
2020-08-14 10:50:00,101.98,102.0,101.58,101.58,51031.0,88.1771,88.1944,87.8312,87.8312,51031.0
2020-08-14 11:00:00,101.61,101.68,101.53,101.67,46533.0,87.8572,87.9177,87.788,87.9091,46533.0
2020-08-14 11:10:00,101.66,101.66,101.47,101.64,33393.0,87.9004,87.9004,87.7361,87.8831,33393.0
2020-08-14 11:20:00,101.62,101.65,101.4,101.42,30779.0,87.8658,87.8918,87.6756,87.6929,30779.0
2020-08-14 11:30:00,101.42,101.48,101.22,101.29,21304.0,87.6929,87.7448,87.52,87.5805,21304.0
2020-08-14 11:40:00,101.32,101.33,101.07,101.14,25310.0,87.6064,87.6151,87.3903,87.4508,25310.0
2020-08-14 11:50:00,101.14,101.33,101.14,101.32,28154.0,87.4508,87.6151,87.4508,87.6064,28154.0
2020-08-14 12:00:00,101.33,101.33,101.07,101.13,24668.0,87.6151,87.6151,87.3903,87.4421,24668.0
2020-08-14 12:10:00,101.14,101.17,100.97,100.97,29825.0,87.4508,87.4767,87.3038,87.3038,29825.0
2020-08-14 12:20:00,100.98,101.02,100.86,100.93,45722.0,87.3124,87.347,87.2087,87.2692,45722.0
2020-08-14 12:30:00,100.91,101.07,100.89,100.96,48677.0,87.2519,87.3903,87.2346,87.2952,48677.0
2020-08-14 12:40:00,100.94,101.03,100.91,100.95,19943.0,87.2779,87.3557,87.2519,87.2865,19943.0
2020-08-14 12:50:00,100.99,101.09,100.99,101.08,23638.0,87.3211,87.4076,87.3211,87.3989,23638.0
2020-08-14 13:00:00,101.08,101.11,100.99,100.99,26411.0,87.3989,87.4249,87.3211,87.3211,26411.0
2020-08-14 13:10:00,100.98,101.07,100.95,101.0,26444.0,87.3124,87.3903,87.2865,87.3297,26444.0
2020-08-14 13:20:00,101.01,101.02,100.89,100.93,22455.0,87.3384,87.347,87.2346,87.2692,22455.0
2020-08-14 13:30:00,100.95,101.04,100.93,101.01,18270.0,87.2865,87.3643,87.2692,87.3384,18270.0
2020-08-14 13:40:00,101.0,101.19,100.92,101.06,63776.0,87.3297,87.494,87.2606,87.3816,63776.0
2020-08-14 13:50:00,101.06,101.2,101.02,101.18,16915.0,87.3816,87.5027,87.347,87.4854,16915.0
2020-08-14 14:00:00,101.17,101.22,101.08,101.12,18964.0,87.4767,87.52,87.3989,87.4335,18964.0
2020-08-14 14:10:00,101.16,101.16,101.03,101.09,23679.0,87.4681,87.4681,87.3557,87.4076,23679.0
2020-08-14 14:20:00,101.07,101.13,100.94,100.97,22506.0,87.3903,87.4421,87.2779,87.3038,22506.0
2020-08-14 14:30:00,100.97,100.98,100.7,100.74,58163.0,87.3038,87.3124,87.0703,87.1049,58163.0
2020-08-14 14:40:00,100.75,100.84,100.71,100.71,35572.0,87.1136,87.1914,87.079,87.079,35572.0
2020-08-14 14:50:00,100.71,100.76,100.61,100.65,34242.0,87.079,87.1222,86.9925,87.0271,34242.0
2020-08-14 15:00:00,100.65,100.77,100.61,100.66,36237.0,87.0271,87.1309,86.9925,87.0358,36237.0
2020-08-14 15:10:00,100.65,100.66,100.51,100.57,34432.0,87.0271,87.0358,86.9061,86.9579,34432.0
2020-08-14 15:20:00,100.57,100.6,100.35,100.48,56379.0,86.9579,86.9839,86.7677,86.8801,56379.0
2020-08-14 15:30:00,100.47,100.57,100.33,100.4,92904.0,86.8715,86.9579,86.7504,86.8109,92904.0
2020-08-14 15:40:00,100.39,100.59,100.35,100.41,69657.0,86.8023,86.9752,86.7677,86.8196,69657.0
2020-08-14 15:50:00,100.41,100.78,100.37,100.72,186891.0,86.8196,87.1395,86.785,87.0876,186891.0
2020-08-17 09:30:00,102.09,102.81,101.51,102.81,335100.0,88.2722,88.8948,87.7707,88.8948,335100.0
2020-08-17 09:40:00,102.78,103.19,102.23,102.5,202158.0,88.8688,89.2233,88.3933,88.6267,202158.0
2020-08-17 09:50:00,102.51,102.56,101.77,101.98,106437.0,88.6354,88.6786,87.9955,88.1771,106437.0
2020-08-17 10:00:00,101.97,102.33,101.82,102.13,84174.0,88.1685,88.4797,88.0388,88.3068,84174.0
2020-08-17 10:10:00,102.12,102.33,102.06,102.23,48639.0,88.2981,88.4797,88.2463,88.3933,48639.0
2020-08-17 10:20:00,102.25,102.27,101.98,102.17,53448.0,88.4106,88.4278,88.1771,88.3414,53448.0
2020-08-17 10:30:00,102.2,102.25,102.1,102.2,64405.0,88.3673,88.4106,88.2809,88.3673,64405.0
2020-08-17 10:40:00,102.2,102.59,102.2,102.59,103408.0,88.3673,88.7045,88.3673,88.7045,103408.0
2020-08-17 10:50:00,102.58,102.71,102.48,102.67,49825.0,88.6959,88.8083,88.6094,88.7737,49825.0
2020-08-17 11:00:00,102.66,102.69,102.32,102.37,43730.0,88.7651,88.791,88.4711,88.5143,43730.0
2020-08-17 11:10:00,102.4,102.54,102.39,102.41,49162.0,88.5403,88.6613,88.5316,88.5489,49162.0
2020-08-17 11:20:00,102.4,102.58,102.37,102.56,50470.0,88.5403,88.6959,88.5143,88.6786,50470.0
2020-08-17 11:30:00,102.56,102.75,102.48,102.68,135756.0,88.6786,88.8429,88.6094,88.7824,135756.0
2020-08-17 11:40:00,102.67,102.71,102.5,102.54,37536.0,88.7737,88.8083,88.6267,88.6613,37536.0
2020-08-17 11:50:00,102.55,102.77,102.53,102.72,54846.0,88.6699,88.8602,88.6527,88.8169,54846.0
2020-08-17 12:00:00,102.71,102.72,102.53,102.54,21927.0,88.8083,88.8169,88.6527,88.6613,21927.0
2020-08-17 12:10:00,102.56,102.58,102.18,102.3,41232.0,88.6786,88.6959,88.35,88.4538,41232.0
2020-08-17 12:20:00,102.28,102.4,102.23,102.29,37515.0,88.4365,88.5403,88.3933,88.4451,37515.0
2020-08-17 12:30:00,102.3,102.52,102.3,102.51,35428.0,88.4538,88.644,88.4538,88.6354,35428.0
2020-08-17 12:40:00,102.54,102.57,102.41,102.57,33685.0,88.6613,88.6872,88.5489,88.6872,33685.0
2020-08-17 12:50:00,102.6,102.64,102.45,102.49,34136.0,88.7132,88.7478,88.5835,88.6181,34136.0
2020-08-17 13:00:00,102.51,102.53,102.4,102.41,19195.0,88.6354,88.6527,88.5403,88.5489,19195.0
2020-08-17 13:10:00,102.43,102.43,102.29,102.3,55440.0,88.5662,88.5662,88.4451,88.4538,55440.0
2020-08-17 13:20:00,102.3,102.36,102.27,102.32,37427.0,88.4538,88.5057,88.4278,88.4711,37427.0
2020-08-17 13:30:00,102.32,102.37,102.27,102.32,39537.0,88.4711,88.5143,88.4278,88.4711,39537.0
2020-08-17 13:40:00,102.34,102.44,102.3,102.44,23373.0,88.4884,88.5748,88.4538,88.5748,23373.0
2020-08-17 13:50:00,102.49,102.52,102.38,102.48,20150.0,88.6181,88.644,88.523,88.6094,20150.0
2020-08-17 14:00:00,102.5,102.51,102.4,102.43,29121.0,88.6267,88.6354,88.5403,88.5662,29121.0
2020-08-17 14:10:00,102.42,102.48,102.34,102.37,25115.0,88.5575,88.6094,88.4884,88.5143,25115.0
2020-08-17 14:20:00,102.37,102.43,102.26,102.3,18088.0,88.5143,88.5662,88.4192,88.4538,18088.0
2020-08-17 14:30:00,102.3,102.3,102.12,102.12,22244.0,88.4538,88.4538,88.2981,88.2981,22244.0
2020-08-17 14:40:00,102.14,102.18,102.03,102.07,21283.0,88.3154,88.35,88.2203,88.2549,21283.0
2020-08-17 14:50:00,102.07,102.16,102.03,102.13,22204.0,88.2549,88.3327,88.2203,88.3068,22204.0
2020-08-17 15:00:00,102.13,102.17,102.03,102.06,25048.0,88.3068,88.3414,88.2203,88.2463,25048.0
2020-08-17 15:10:00,102.04,102.12,101.95,102.02,62745.0,88.229,88.2981,88.1512,88.2117,62745.0
2020-08-17 15:20:00,102.02,102.1,101.96,102.07,37082.0,88.2117,88.2809,88.1598,88.2549,37082.0
2020-08-17 15:30:00,102.06,102.1,102.0,102.0,43597.0,88.2463,88.2809,88.1944,88.1944,43597.0
2020-08-17 15:40:00,102.0,102.01,101.87,101.95,60313.0,88.1944,88.203,88.082,88.1512,60313.0
2020-08-17 15:50:00,101.96,102.03,101.81,101.89,246354.0,88.1598,88.2203,88.0301,88.0993,246354.0
2020-08-18 09:30:00,102.42,102.83,101.94,102.15,136628.0,88.5575,88.9121,88.1425,88.3241,136628.0
2020-08-18 09:40:00,102.18,102.54,102.17,102.26,86337.0,88.35,88.6613,88.3414,88.4192,86337.0
2020-08-18 09:50:00,102.28,102.72,102.22,102.43,63259.0,88.4365,88.8169,88.3846,88.5662,63259.0
2020-08-18 10:00:00,102.46,102.47,102.01,102.02,46909.0,88.5921,88.6008,88.203,88.2117,46909.0
2020-08-18 10:10:00,101.99,102.16,101.86,102.06,38004.0,88.1857,88.3327,88.0733,88.2463,38004.0
2020-08-18 10:20:00,102.07,102.14,101.94,101.96,557751.0,88.2549,88.3154,88.1425,88.1598,557751.0
2020-08-18 10:30:00,101.93,102.28,101.91,102.15,40904.0,88.1339,88.4365,88.1166,88.3241,40904.0
2020-08-18 10:40:00,102.17,102.28,101.82,101.91,48801.0,88.3414,88.4365,88.0388,88.1166,48801.0
2020-08-18 10:50:00,101.91,102.02,101.82,101.84,65439.0,88.1166,88.2117,88.0388,88.056,65439.0
2020-08-18 11:00:00,101.84,102.0,101.8,101.87,31954.0,88.056,88.1944,88.0215,88.082,31954.0
2020-08-18 11:10:00,101.88,101.95,101.71,101.86,29653.0,88.0906,88.1512,87.9436,88.0733,29653.0
2020-08-18 11:20:00,101.87,102.06,101.81,102.06,25491.0,88.082,88.2463,88.0301,88.2463,25491.0
2020-08-18 11:30:00,102.11,102.22,101.99,102.0,41482.0,88.2895,88.3846,88.1857,88.1944,41482.0
2020-08-18 11:40:00,101.99,102.06,101.94,101.97,41625.0,88.1857,88.2463,88.1425,88.1685,41625.0
2020-08-18 11:50:00,101.97,102.02,101.85,101.97,52653.0,88.1685,88.2117,88.0647,88.1685,52653.0
2020-08-18 12:00:00,101.98,102.03,101.88,102.01,68096.0,88.1771,88.2203,88.0906,88.203,68096.0
2020-08-18 12:10:00,102.02,102.1,101.91,102.1,151695.0,88.2117,88.2809,88.1166,88.2809,151695.0
2020-08-18 12:20:00,102.09,102.13,102.04,102.11,39368.0,88.2722,88.3068,88.229,88.2895,39368.0
2020-08-18 12:30:00,102.11,102.29,102.1,102.29,35559.0,88.2895,88.4451,88.2809,88.4451,35559.0
2020-08-18 12:40:00,102.28,102.34,102.16,102.2,37592.0,88.4365,88.4884,88.3327,88.3673,37592.0
2020-08-18 12:50:00,102.2,102.23,102.1,102.18,31157.0,88.3673,88.3933,88.2809,88.35,31157.0
2020-08-18 13:00:00,102.2,102.26,102.18,102.23,26821.0,88.3673,88.4192,88.35,88.3933,26821.0
2020-08-18 13:10:00,102.22,102.26,102.14,102.18,32231.0,88.3846,88.4192,88.3154,88.35,32231.0
2020-08-18 13:20:00,102.19,102.2,102.01,102.03,53690.0,88.3587,88.3673,88.203,88.2203,53690.0
2020-08-18 13:30:00,102.02,102.03,101.72,101.72,108371.0,88.2117,88.2203,87.9523,87.9523,108371.0
2020-08-18 13:40:00,101.73,101.83,101.69,101.76,52125.0,87.9609,88.0474,87.9263,87.9869,52125.0
2020-08-18 13:50:00,101.76,101.8,101.68,101.69,36553.0,87.9869,88.0215,87.9177,87.9263,36553.0
2020-08-18 14:00:00,101.7,101.79,101.62,101.7,51964.0,87.935,88.0128,87.8658,87.935,51964.0
2020-08-18 14:10:00,101.73,101.78,101.69,101.76,45251.0,87.9609,88.0042,87.9263,87.9869,45251.0
2020-08-18 14:20:00,101.76,101.79,101.71,101.75,37633.0,87.9869,88.0128,87.9436,87.9782,37633.0
2020-08-18 14:30:00,101.75,101.78,101.71,101.71,32223.0,87.9782,88.0042,87.9436,87.9436,32223.0
2020-08-18 14:40:00,101.7,101.77,101.7,101.74,35615.0,87.935,87.9955,87.935,87.9696,35615.0
2020-08-18 14:50:00,101.74,101.74,101.68,101.7,42919.0,87.9696,87.9696,87.9177,87.935,42919.0
2020-08-18 15:00:00,101.69,101.72,101.55,101.56,32347.0,87.9263,87.9523,87.8053,87.8139,32347.0
2020-08-18 15:10:00,101.56,101.71,101.5,101.56,37265.0,87.8139,87.9436,87.7621,87.8139,37265.0
2020-08-18 15:20:00,101.55,101.73,101.53,101.64,52719.0,87.8053,87.9609,87.788,87.8831,52719.0
2020-08-18 15:30:00,101.64,101.65,101.53,101.54,65890.0,87.8831,87.8918,87.788,87.7967,65890.0
2020-08-18 15:40:00,101.54,101.7,101.53,101.58,107209.0,87.7967,87.935,87.788,87.8312,107209.0
2020-08-18 15:50:00,101.56,101.62,101.46,101.56,237317.0,87.8139,87.8658,87.7275,87.8139,237317.0
2020-08-19 09:30:00,101.9,102.18,101.66,101.72,165887.0,88.1079,88.35,87.9004,87.9523,165887.0
2020-08-19 09:40:00,101.74,101.96,101.66,101.73,65244.0,87.9696,88.1598,87.9004,87.9609,65244.0
2020-08-19 09:50:00,101.73,101.74,101.57,101.66,96809.0,87.9609,87.9696,87.8226,87.9004,96809.0
2020-08-19 10:00:00,101.64,101.72,101.38,101.38,64608.0,87.8831,87.9523,87.6583,87.6583,64608.0
2020-08-19 10:10:00,101.4,101.63,101.4,101.46,52148.0,87.6756,87.8745,87.6756,87.7275,52148.0
2020-08-19 10:20:00,101.47,101.47,101.33,101.43,52012.0,87.7361,87.7361,87.6151,87.7015,52012.0
2020-08-19 10:30:00,101.43,101.7,101.4,101.6,30774.0,87.7015,87.935,87.6756,87.8485,30774.0
2020-08-19 10:40:00,101.6,101.65,101.51,101.59,48949.0,87.8485,87.8918,87.7707,87.8399,48949.0
2020-08-19 10:50:00,101.6,101.8,101.54,101.62,99013.0,87.8485,88.0215,87.7967,87.8658,99013.0
2020-08-19 11:00:00,101.63,101.69,101.55,101.64,36913.0,87.8745,87.9263,87.8053,87.8831,36913.0
2020-08-19 11:10:00,101.64,101.7,101.58,101.6,38271.0,87.8831,87.935,87.8312,87.8485,38271.0
2020-08-19 11:20:00,101.6,101.74,101.56,101.59,27107.0,87.8485,87.9696,87.8139,87.8399,27107.0
2020-08-19 11:30:00,101.59,101.67,101.5,101.54,24627.0,87.8399,87.9091,87.7621,87.7967,24627.0
2020-08-19 11:40:00,101.54,101.56,101.39,101.39,30043.0,87.7967,87.8139,87.667,87.667,30043.0
2020-08-19 11:50:00,101.38,101.42,101.3,101.31,27399.0,87.6583,87.6929,87.5891,87.5978,27399.0
2020-08-19 12:00:00,101.31,101.41,101.26,101.4,19726.0,87.5978,87.6842,87.5545,87.6756,19726.0
2020-08-19 12:10:00,101.39,101.45,101.35,101.43,21264.0,87.667,87.7188,87.6324,87.7015,21264.0
2020-08-19 12:20:00,101.42,101.59,101.37,101.59,19155.0,87.6929,87.8399,87.6497,87.8399,19155.0
2020-08-19 12:30:00,101.59,101.6,101.42,101.42,14623.0,87.8399,87.8485,87.6929,87.6929,14623.0
2020-08-19 12:40:00,101.42,101.51,101.42,101.49,16055.0,87.6929,87.7707,87.6929,87.7534,16055.0
2020-08-19 12:50:00,101.5,101.5,101.39,101.41,19944.0,87.7621,87.7621,87.667,87.6842,19944.0
2020-08-19 13:00:00,101.42,101.53,101.41,101.53,22587.0,87.6929,87.788,87.6842,87.788,22587.0
2020-08-19 13:10:00,101.53,101.67,101.53,101.64,23306.0,87.788,87.9091,87.788,87.8831,23306.0
2020-08-19 13:20:00,101.64,101.76,101.63,101.63,52448.0,87.8831,87.9869,87.8745,87.8745,52448.0
2020-08-19 13:30:00,101.64,101.67,101.55,101.6,33905.0,87.8831,87.9091,87.8053,87.8485,33905.0
2020-08-19 13:40:00,101.6,101.72,101.6,101.65,32983.0,87.8485,87.9523,87.8485,87.8918,32983.0
2020-08-19 13:50:00,101.65,101.66,101.53,101.56,23021.0,87.8918,87.9004,87.788,87.8139,23021.0
2020-08-19 14:00:00,101.55,101.66,101.55,101.6,23052.0,87.8053,87.9004,87.8053,87.8485,23052.0
2020-08-19 14:10:00,101.57,101.57,101.33,101.36,31909.0,87.8226,87.8226,87.6151,87.641,31909.0
2020-08-19 14:20:00,101.37,101.56,101.33,101.37,42975.0,87.6497,87.8139,87.6151,87.6497,42975.0
2020-08-19 14:30:00,101.38,101.42,101.25,101.37,27693.0,87.6583,87.6929,87.5459,87.6497,27693.0
2020-08-19 14:40:00,101.38,101.41,101.19,101.37,61840.0,87.6583,87.6842,87.494,87.6497,61840.0
2020-08-19 14:50:00,101.38,101.57,101.37,101.53,40208.0,87.6583,87.8226,87.6497,87.788,40208.0
2020-08-19 15:00:00,101.51,101.57,101.43,101.48,45608.0,87.7707,87.8226,87.7015,87.7448,45608.0
2020-08-19 15:10:00,101.49,101.51,101.26,101.27,85275.0,87.7534,87.7707,87.5545,87.5632,85275.0
2020-08-19 15:20:00,101.27,101.27,101.0,101.09,62761.0,87.5632,87.5632,87.3297,87.4076,62761.0
2020-08-19 15:30:00,101.1,101.13,100.94,100.96,73140.0,87.4162,87.4421,87.2779,87.2952,73140.0
2020-08-19 15:40:00,100.94,101.1,100.63,100.68,78014.0,87.2779,87.4162,87.0098,87.0531,78014.0
2020-08-19 15:50:00,100.68,100.85,100.6,100.82,348740.0,87.0531,87.2,86.9839,87.1741,348740.0
2020-08-20 09:30:00,100.19,100.69,99.88,100.51,134411.0,86.6294,87.0617,86.3613,86.9061,134411.0
2020-08-20 09:40:00,100.53,100.7,100.25,100.36,91992.0,86.9234,87.0703,86.6813,86.7764,91992.0
2020-08-20 09:50:00,100.34,100.58,100.25,100.5,165403.0,86.7591,86.9666,86.6813,86.8974,165403.0
2020-08-20 10:00:00,100.58,100.71,100.36,100.57,94760.0,86.9666,87.079,86.7764,86.9579,94760.0
2020-08-20 10:10:00,100.57,100.59,100.35,100.52,57435.0,86.9579,86.9752,86.7677,86.9147,57435.0
2020-08-20 10:20:00,100.52,100.58,100.4,100.43,29748.0,86.9147,86.9666,86.8109,86.8369,29748.0
2020-08-20 10:30:00,100.43,100.66,100.39,100.53,97431.0,86.8369,87.0358,86.8023,86.9234,97431.0
2020-08-20 10:40:00,100.55,100.55,100.28,100.49,31555.0,86.9406,86.9406,86.7072,86.8888,31555.0
2020-08-20 10:50:00,100.52,100.56,100.36,100.37,37384.0,86.9147,86.9493,86.7764,86.785,37384.0
2020-08-20 11:00:00,100.35,100.41,100.19,100.21,34645.0,86.7677,86.8196,86.6294,86.6467,34645.0
2020-08-20 11:10:00,100.19,100.42,100.19,100.35,26638.0,86.6294,86.8282,86.6294,86.7677,26638.0
2020-08-20 11:20:00,100.38,100.45,100.34,100.41,26979.0,86.7937,86.8542,86.7591,86.8196,26979.0
2020-08-20 11:30:00,100.4,100.54,100.37,100.5,24131.0,86.8109,86.932,86.785,86.8974,24131.0
2020-08-20 11:40:00,100.5,100.53,100.43,100.47,47484.0,86.8974,86.9234,86.8369,86.8715,47484.0
2020-08-20 11:50:00,100.46,100.55,100.45,100.47,33099.0,86.8628,86.9406,86.8542,86.8715,33099.0
2020-08-20 12:00:00,100.48,100.56,100.46,100.51,39760.0,86.8801,86.9493,86.8628,86.9061,39760.0
2020-08-20 12:10:00,100.51,100.68,100.51,100.6,31336.0,86.9061,87.0531,86.9061,86.9839,31336.0
2020-08-20 12:20:00,100.6,100.65,100.46,100.46,59827.0,86.9839,87.0271,86.8628,86.8628,59827.0
2020-08-20 12:30:00,100.44,100.5,100.38,100.41,21574.0,86.8455,86.8974,86.7937,86.8196,21574.0
2020-08-20 12:40:00,100.39,100.44,100.32,100.38,18745.0,86.8023,86.8455,86.7418,86.7937,18745.0
2020-08-20 12:50:00,100.37,100.43,100.28,100.36,35202.0,86.785,86.8369,86.7072,86.7764,35202.0
2020-08-20 13:00:00,100.37,100.45,100.3,100.35,30253.0,86.785,86.8542,86.7245,86.7677,30253.0
2020-08-20 13:10:00,100.35,100.47,100.3,100.39,97896.0,86.7677,86.8715,86.7245,86.8023,97896.0
2020-08-20 13:20:00,100.4,100.46,100.38,100.44,24876.0,86.8109,86.8628,86.7937,86.8455,24876.0
2020-08-20 13:30:00,100.45,100.52,100.45,100.48,42270.0,86.8542,86.9147,86.8542,86.8801,42270.0
2020-08-20 13:40:00,100.49,100.51,100.36,100.42,38451.0,86.8888,86.9061,86.7764,86.8282,38451.0
2020-08-20 13:50:00,100.42,100.46,100.35,100.37,27173.0,86.8282,86.8628,86.7677,86.785,27173.0
2020-08-20 14:00:00,100.37,100.47,100.35,100.39,41958.0,86.785,86.8715,86.7677,86.8023,41958.0
2020-08-20 14:10:00,100.37,100.42,100.31,100.35,45337.0,86.785,86.8282,86.7331,86.7677,45337.0
2020-08-20 14:20:00,100.34,100.4,100.21,100.22,74960.0,86.7591,86.8109,86.6467,86.6553,74960.0
2020-08-20 14:30:00,100.21,100.38,100.14,100.31,71361.0,86.6467,86.7937,86.5861,86.7331,71361.0
2020-08-20 14:40:00,100.32,100.34,100.24,100.32,30863.0,86.7418,86.7591,86.6726,86.7418,30863.0
2020-08-20 14:50:00,100.34,100.42,100.3,100.4,52522.0,86.7591,86.8282,86.7245,86.8109,52522.0
2020-08-20 15:00:00,100.4,100.52,100.39,100.49,39964.0,86.8109,86.9147,86.8023,86.8888,39964.0
2020-08-20 15:10:00,100.47,100.51,100.32,100.33,44953.0,86.8715,86.9061,86.7418,86.7504,44953.0
2020-08-20 15:20:00,100.33,100.36,100.16,100.29,46625.0,86.7504,86.7764,86.6034,86.7158,46625.0
2020-08-20 15:30:00,100.28,100.29,100.19,100.29,58662.0,86.7072,86.7158,86.6294,86.7158,58662.0
2020-08-20 15:40:00,100.3,100.46,100.27,100.36,84939.0,86.7245,86.8628,86.6985,86.7764,84939.0
2020-08-20 15:50:00,100.35,100.38,100.1,100.29,356847.0,86.7677,86.7937,86.5516,86.7158,356847.0
2020-08-21 09:30:00,99.97,100.09,99.44,99.52,386502.0,86.4391,86.5429,85.9809,86.0501,386502.0
2020-08-21 09:40:00,99.53,99.65,99.24,99.48,243165.0,86.0587,86.1625,85.808,86.0155,243165.0
2020-08-21 09:50:00,99.47,99.64,99.21,99.26,216793.0,86.0068,86.1538,85.782,85.8252,216793.0
2020-08-21 10:00:00,99.25,99.4,98.94,99.38,250178.0,85.8166,85.9463,85.5486,85.929,250178.0
2020-08-21 10:10:00,99.39,99.41,99.05,99.08,78340.0,85.9377,85.9549,85.6437,85.6696,78340.0
2020-08-21 10:20:00,99.09,99.1,98.94,99.07,73527.0,85.6783,85.6869,85.5486,85.661,73527.0
2020-08-21 10:30:00,99.07,99.12,98.96,99.08,80651.0,85.661,85.7042,85.5659,85.6696,80651.0
2020-08-21 10:40:00,99.09,99.09,98.81,98.9,57289.0,85.6783,85.6783,85.4362,85.514,57289.0
2020-08-21 10:50:00,98.9,98.93,98.73,98.76,55589.0,85.514,85.5399,85.367,85.3929,55589.0
2020-08-21 11:00:00,98.75,98.75,98.48,98.57,70817.0,85.3843,85.3843,85.1508,85.2286,70817.0
2020-08-21 11:10:00,98.59,98.7,98.44,98.46,118051.0,85.2459,85.341,85.1162,85.1335,118051.0
2020-08-21 11:20:00,98.47,98.81,98.45,98.78,88982.0,85.1422,85.4362,85.1249,85.4102,88982.0
2020-08-21 11:30:00,98.78,99.08,98.73,98.8,61531.0,85.4102,85.6696,85.367,85.4275,61531.0
2020-08-21 11:40:00,98.78,98.91,98.68,98.71,86998.0,85.4102,85.5226,85.3237,85.3497,86998.0
2020-08-21 11:50:00,98.74,99.32,98.74,99.19,274004.0,85.3756,85.8771,85.3756,85.7647,274004.0
2020-08-21 12:00:00,99.18,99.3,99.0,99.22,535154.0,85.7561,85.8598,85.6004,85.7907,535154.0
2020-08-21 12:10:00,99.23,99.3,99.09,99.23,101521.0,85.7993,85.8598,85.6783,85.7993,101521.0
2020-08-21 12:20:00,99.22,99.4,99.16,99.19,66375.0,85.7907,85.9463,85.7388,85.7647,66375.0
2020-08-21 12:30:00,99.2,99.21,99.12,99.13,43790.0,85.7734,85.782,85.7042,85.7128,43790.0
2020-08-21 12:40:00,99.13,99.2,99.12,99.13,69275.0,85.7128,85.7734,85.7042,85.7128,69275.0
2020-08-21 12:50:00,99.13,99.25,99.06,99.06,32735.0,85.7128,85.8166,85.6523,85.6523,32735.0
2020-08-21 13:00:00,99.08,99.1,99.01,99.03,39740.0,85.6696,85.6869,85.6091,85.6264,39740.0
2020-08-21 13:10:00,99.03,99.04,98.86,98.98,51025.0,85.6264,85.635,85.4794,85.5831,51025.0
2020-08-21 13:20:00,98.98,99.01,98.94,98.99,42023.0,85.5831,85.6091,85.5486,85.5918,42023.0
2020-08-21 13:30:00,98.99,99.02,98.96,99.0,60049.0,85.5918,85.6177,85.5659,85.6004,60049.0
2020-08-21 13:40:00,99.0,99.05,98.95,99.0,52041.0,85.6004,85.6437,85.5572,85.6004,52041.0
2020-08-21 13:50:00,99.0,99.1,98.99,99.09,76408.0,85.6004,85.6869,85.5918,85.6783,76408.0
2020-08-21 14:00:00,99.1,99.15,99.03,99.06,52728.0,85.6869,85.7301,85.6264,85.6523,52728.0
2020-08-21 14:10:00,99.06,99.23,98.96,99.01,96269.0,85.6523,85.7993,85.5659,85.6091,96269.0
2020-08-21 14:20:00,99.02,99.3,98.98,99.11,481747.0,85.6177,85.8598,85.5831,85.6955,481747.0
2020-08-21 14:30:00,99.1,99.2,99.09,99.12,58913.0,85.6869,85.7734,85.6783,85.7042,58913.0
2020-08-21 14:40:00,99.12,99.24,99.11,99.15,56294.0,85.7042,85.808,85.6955,85.7301,56294.0
2020-08-21 14:50:00,99.15,99.2,99.11,99.16,55075.0,85.7301,85.7734,85.6955,85.7388,55075.0
2020-08-21 15:00:00,99.16,99.18,99.07,99.08,81670.0,85.7388,85.7561,85.661,85.6696,81670.0
2020-08-21 15:10:00,99.08,99.11,98.97,98.98,110055.0,85.6696,85.6955,85.5745,85.5831,110055.0
2020-08-21 15:20:00,98.98,99.07,98.97,98.98,113205.0,85.5831,85.661,85.5745,85.5831,113205.0
2020-08-21 15:30:00,98.97,99.08,98.9,98.99,135734.0,85.5745,85.6696,85.514,85.5918,135734.0
2020-08-21 15:40:00,98.98,99.07,98.86,98.88,162269.0,85.5831,85.661,85.4794,85.4967,162269.0
2020-08-21 15:50:00,98.86,98.91,98.68,98.73,518897.0,85.4794,85.5226,85.3237,85.367,518897.0
2020-08-24 09:30:00,99.82,100.04,99.38,100.0,270309.0,86.3095,86.4997,85.929,86.4651,270309.0
2020-08-24 09:40:00,100.0,100.57,99.87,100.54,139589.0,86.4651,86.9579,86.3527,86.932,139589.0
2020-08-24 09:50:00,100.53,100.98,100.45,100.87,148236.0,86.9234,87.3124,86.8542,87.2173,148236.0
2020-08-24 10:00:00,100.88,101.18,100.78,101.09,118249.0,87.226,87.4854,87.1395,87.4076,118249.0
2020-08-24 10:10:00,101.13,101.18,100.79,100.97,141113.0,87.4421,87.4854,87.1482,87.3038,141113.0
2020-08-24 10:20:00,100.96,101.04,100.7,100.89,87942.0,87.2952,87.3643,87.0703,87.2346,87942.0
2020-08-24 10:30:00,100.88,101.14,100.76,101.03,72444.0,87.226,87.4508,87.1222,87.3557,72444.0
2020-08-24 10:40:00,101.01,101.25,100.96,101.19,75765.0,87.3384,87.5459,87.2952,87.494,75765.0
2020-08-24 10:50:00,101.2,101.29,100.92,100.96,110431.0,87.5027,87.5805,87.2606,87.2952,110431.0
2020-08-24 11:00:00,100.95,101.19,100.76,100.77,83326.0,87.2865,87.494,87.1222,87.1309,83326.0
2020-08-24 11:10:00,100.77,100.91,100.76,100.86,62325.0,87.1309,87.2519,87.1222,87.2087,62325.0
2020-08-24 11:20:00,100.87,100.87,100.5,100.75,134119.0,87.2173,87.2173,86.8974,87.1136,134119.0
2020-08-24 11:30:00,100.74,100.87,100.58,100.67,54494.0,87.1049,87.2173,86.9666,87.0444,54494.0
2020-08-24 11:40:00,100.67,100.69,100.51,100.52,38664.0,87.0444,87.0617,86.9061,86.9147,38664.0
2020-08-24 11:50:00,100.53,100.6,100.32,100.41,40688.0,86.9234,86.9839,86.7418,86.8196,40688.0
2020-08-24 12:00:00,100.41,100.54,100.31,100.4,78883.0,86.8196,86.932,86.7331,86.8109,78883.0
2020-08-24 12:10:00,100.38,100.4,100.21,100.24,31532.0,86.7937,86.8109,86.6467,86.6726,31532.0
2020-08-24 12:20:00,100.24,100.29,100.19,100.21,33315.0,86.6726,86.7158,86.6294,86.6467,33315.0
2020-08-24 12:30:00,100.21,100.26,100.15,100.2,31050.0,86.6467,86.6899,86.5948,86.638,31050.0
2020-08-24 12:40:00,100.22,100.32,100.19,100.26,43715.0,86.6553,86.7418,86.6294,86.6899,43715.0
2020-08-24 12:50:00,100.25,100.36,100.18,100.22,38945.0,86.6813,86.7764,86.6207,86.6553,38945.0
2020-08-24 13:00:00,100.22,100.52,100.22,100.42,64650.0,86.6553,86.9147,86.6553,86.8282,64650.0
2020-08-24 13:10:00,100.42,100.44,100.34,100.4,50133.0,86.8282,86.8455,86.7591,86.8109,50133.0
2020-08-24 13:20:00,100.4,100.43,100.29,100.31,36547.0,86.8109,86.8369,86.7158,86.7331,36547.0
2020-08-24 13:30:00,100.3,100.31,100.24,100.29,46011.0,86.7245,86.7331,86.6726,86.7158,46011.0
2020-08-24 13:40:00,100.29,100.31,100.0,100.07,104946.0,86.7158,86.7331,86.4651,86.5256,104946.0
2020-08-24 13:50:00,100.06,100.16,100.0,100.1,51622.0,86.517,86.6034,86.4651,86.5516,51622.0
2020-08-24 14:00:00,100.12,100.13,100.07,100.12,43406.0,86.5688,86.5775,86.5256,86.5688,43406.0
2020-08-24 14:10:00,100.12,100.19,100.06,100.11,50402.0,86.5688,86.6294,86.517,86.5602,50402.0
2020-08-24 14:20:00,100.11,100.12,100.01,100.08,39536.0,86.5602,86.5688,86.4737,86.5343,39536.0
2020-08-24 14:30:00,100.08,100.16,100.03,100.12,39544.0,86.5343,86.6034,86.491,86.5688,39544.0
2020-08-24 14:40:00,100.12,100.12,100.05,100.08,58791.0,86.5688,86.5688,86.5083,86.5343,58791.0
2020-08-24 14:50:00,100.09,100.3,100.0,100.26,82032.0,86.5429,86.7245,86.4651,86.6899,82032.0
2020-08-24 15:00:00,100.26,100.33,100.18,100.23,47103.0,86.6899,86.7504,86.6207,86.664,47103.0
2020-08-24 15:10:00,100.23,100.27,100.18,100.23,56593.0,86.664,86.6985,86.6207,86.664,56593.0
2020-08-24 15:20:00,100.22,100.4,100.22,100.39,70735.0,86.6553,86.8109,86.6553,86.8023,70735.0
2020-08-24 15:30:00,100.37,100.53,100.32,100.5,100937.0,86.785,86.9234,86.7418,86.8974,100937.0
2020-08-24 15:40:00,100.5,100.56,100.15,100.15,175290.0,86.8974,86.9493,86.5948,86.5948,175290.0
2020-08-24 15:50:00,100.16,100.43,100.09,100.35,432798.0,86.6034,86.8369,86.5429,86.7677,432798.0
2020-08-25 09:30:00,104.9,105.88,102.62,103.28,1429562.0,90.7019,91.5492,88.7305,89.3011,1429562.0
2020-08-25 09:40:00,103.28,103.68,102.5,103.25,422988.0,89.3011,89.647,88.6267,89.2752,422988.0
2020-08-25 09:50:00,103.23,104.7,103.21,104.58,404924.0,89.2579,90.5289,89.2406,90.4252,404924.0
2020-08-25 10:00:00,104.57,104.59,103.79,103.96,204415.0,90.4165,90.4338,89.7421,89.8891,204415.0
2020-08-25 10:10:00,103.97,104.56,103.84,104.42,235000.0,89.8978,90.4079,89.7853,90.2868,235000.0
2020-08-25 10:20:00,104.4,105.17,104.36,104.81,475307.0,90.2696,90.9353,90.235,90.6241,475307.0
2020-08-25 10:30:00,104.82,104.84,104.37,104.7,179058.0,90.6327,90.65,90.2436,90.5289,179058.0
2020-08-25 10:40:00,104.68,104.69,104.13,104.14,169334.0,90.5117,90.5203,90.0361,90.0447,169334.0
2020-08-25 10:50:00,104.14,104.14,103.68,103.79,125330.0,90.0447,90.0447,89.647,89.7421,125330.0
2020-08-25 11:00:00,103.78,104.24,103.52,104.19,169544.0,89.7335,90.1312,89.5087,90.088,169544.0
2020-08-25 11:10:00,104.18,104.18,103.71,103.71,118358.0,90.0793,90.0793,89.6729,89.6729,118358.0
2020-08-25 11:20:00,103.69,103.71,103.26,103.27,113628.0,89.6557,89.6729,89.2839,89.2925,113628.0
2020-08-25 11:30:00,103.27,103.28,102.92,103.02,109883.0,89.2925,89.3011,88.9899,89.0763,109883.0
2020-08-25 11:40:00,103.02,103.2,102.86,102.89,106821.0,89.0763,89.232,88.938,88.9639,106821.0
2020-08-25 11:50:00,102.89,103.1,102.64,102.74,64248.0,88.9639,89.1455,88.7478,88.8342,64248.0
2020-08-25 12:00:00,102.74,102.76,102.52,102.61,81289.0,88.8342,88.8515,88.644,88.7218,81289.0
2020-08-25 12:10:00,102.61,102.75,102.5,102.7,77285.0,88.7218,88.8429,88.6267,88.7996,77285.0
2020-08-25 12:20:00,102.72,102.77,102.5,102.54,50061.0,88.8169,88.8602,88.6267,88.6613,50061.0
2020-08-25 12:30:00,102.54,102.63,102.32,102.34,94830.0,88.6613,88.7391,88.4711,88.4884,94830.0
2020-08-25 12:40:00,102.35,102.7,102.25,102.58,98342.0,88.497,88.7996,88.4106,88.6959,98342.0
2020-08-25 12:50:00,102.58,102.63,102.34,102.44,56382.0,88.6959,88.7391,88.4884,88.5748,56382.0
2020-08-25 13:00:00,102.44,102.91,102.36,102.9,102809.0,88.5748,88.9812,88.5057,88.9726,102809.0
2020-08-25 13:10:00,102.91,103.6,102.87,102.89,286188.0,88.9812,89.5778,88.9466,88.9639,286188.0
2020-08-25 13:20:00,102.9,103.12,102.76,103.0,87978.0,88.9726,89.1628,88.8515,89.059,87978.0
2020-08-25 13:30:00,103.0,103.06,102.89,103.02,58003.0,89.059,89.1109,88.9639,89.0763,58003.0
2020-08-25 13:40:00,103.03,103.08,102.9,102.98,120016.0,89.085,89.1282,88.9726,89.0417,120016.0
2020-08-25 13:50:00,102.98,103.03,102.9,102.98,46963.0,89.0417,89.085,88.9726,89.0417,46963.0
2020-08-25 14:00:00,102.98,102.99,102.78,102.94,43117.0,89.0417,89.0504,88.8688,89.0072,43117.0
2020-08-25 14:10:00,102.92,103.0,102.79,102.9,51033.0,88.9899,89.059,88.8775,88.9726,51033.0
2020-08-25 14:20:00,102.88,102.93,102.84,102.9,70353.0,88.9553,88.9985,88.9207,88.9726,70353.0
2020-08-25 14:30:00,102.91,102.95,102.64,102.94,73952.0,88.9812,89.0158,88.7478,89.0072,73952.0
2020-08-25 14:40:00,102.94,102.95,102.77,102.8,72821.0,89.0072,89.0158,88.8602,88.8861,72821.0
2020-08-25 14:50:00,102.8,102.91,102.75,102.83,79647.0,88.8861,88.9812,88.8429,88.9121,79647.0
2020-08-25 15:00:00,102.83,102.93,102.76,102.86,116382.0,88.9121,88.9985,88.8515,88.938,116382.0
2020-08-25 15:10:00,102.87,102.93,102.55,102.85,94843.0,88.9466,88.9985,88.6699,88.9293,94843.0
2020-08-25 15:20:00,102.85,102.95,102.67,102.8,142822.0,88.9293,89.0158,88.7737,88.8861,142822.0
2020-08-25 15:30:00,102.8,102.87,102.6,102.65,139579.0,88.8861,88.9466,88.7132,88.7564,139579.0
2020-08-25 15:40:00,102.66,102.74,102.46,102.47,180875.0,88.7651,88.8342,88.5921,88.6008,180875.0
2020-08-25 15:50:00,102.44,102.72,102.36,102.62,455397.0,88.5748,88.8169,88.5057,88.7305,455397.0
2020-08-26 09:30:00,103.5,103.5,102.21,102.38,344739.0,89.4914,89.4914,88.376,88.523,344739.0
2020-08-26 09:40:00,102.39,103.03,102.1,103.01,143576.0,88.5316,89.085,88.2809,89.0677,143576.0
2020-08-26 09:50:00,103.01,103.24,102.75,102.97,109703.0,89.0677,89.2666,88.8429,89.0331,109703.0
2020-08-26 10:00:00,102.96,103.29,102.69,102.72,164470.0,89.0245,89.3098,88.791,88.8169,164470.0
2020-08-26 10:10:00,102.72,102.82,102.48,102.49,187707.0,88.8169,88.9034,88.6094,88.6181,187707.0
2020-08-26 10:20:00,102.49,102.82,102.34,102.65,99688.0,88.6181,88.9034,88.4884,88.7564,99688.0
2020-08-26 10:30:00,102.65,102.8,102.47,102.53,80562.0,88.7564,88.8861,88.6008,88.6527,80562.0
2020-08-26 10:40:00,102.53,102.8,102.4,102.59,101027.0,88.6527,88.8861,88.5403,88.7045,101027.0
2020-08-26 10:50:00,102.61,102.8,102.4,102.6,87243.0,88.7218,88.8861,88.5403,88.7132,87243.0
2020-08-26 11:00:00,102.62,102.68,102.43,102.58,77330.0,88.7305,88.7824,88.5662,88.6959,77330.0
2020-08-26 11:10:00,102.59,102.62,102.49,102.5,100110.0,88.7045,88.7305,88.6181,88.6267,100110.0
2020-08-26 11:20:00,102.5,102.6,102.25,102.56,73650.0,88.6267,88.7132,88.4106,88.6786,73650.0
2020-08-26 11:30:00,102.56,102.57,102.37,102.44,54992.0,88.6786,88.6872,88.5143,88.5748,54992.0
2020-08-26 11:40:00,102.43,102.79,102.41,102.7,37353.0,88.5662,88.8775,88.5489,88.7996,37353.0
2020-08-26 11:50:00,102.72,103.0,102.68,102.95,94873.0,88.8169,89.059,88.7824,89.0158,94873.0
2020-08-26 12:00:00,102.98,103.16,102.92,103.1,66884.0,89.0417,89.1974,88.9899,89.1455,66884.0
2020-08-26 12:10:00,103.1,103.18,102.98,103.06,83541.0,89.1455,89.2147,89.0417,89.1109,83541.0
2020-08-26 12:20:00,103.07,103.32,103.06,103.18,58039.0,89.1196,89.3357,89.1109,89.2147,58039.0
2020-08-26 12:30:00,103.18,103.42,103.1,103.21,84500.0,89.2147,89.4222,89.1455,89.2406,84500.0
2020-08-26 12:40:00,103.21,103.39,103.17,103.37,75823.0,89.2406,89.3963,89.206,89.379,75823.0
2020-08-26 12:50:00,103.37,103.57,103.35,103.5,119620.0,89.379,89.5519,89.3617,89.4914,119620.0
2020-08-26 13:00:00,103.51,103.75,103.44,103.75,70307.0,89.5,89.7075,89.4395,89.7075,70307.0
2020-08-26 13:10:00,103.75,103.95,103.53,103.95,165837.0,89.7075,89.8805,89.5173,89.8805,165837.0
2020-08-26 13:20:00,103.97,103.98,103.64,103.71,54068.0,89.8978,89.9064,89.6124,89.6729,54068.0
2020-08-26 13:30:00,103.71,103.75,103.65,103.7,58219.0,89.6729,89.7075,89.6211,89.6643,58219.0
2020-08-26 13:40:00,103.7,103.83,103.63,103.81,54920.0,89.6643,89.7767,89.6038,89.7594,54920.0
2020-08-26 13:50:00,103.82,103.83,103.71,103.78,42735.0,89.7681,89.7767,89.6729,89.7335,42735.0
2020-08-26 14:00:00,103.77,104.0,103.74,103.95,61189.0,89.7248,89.9237,89.6989,89.8805,61189.0
2020-08-26 14:10:00,103.95,104.29,103.92,104.28,85103.0,89.8805,90.1744,89.8545,90.1658,85103.0
2020-08-26 14:20:00,104.29,104.49,104.27,104.4,77901.0,90.1744,90.3474,90.1571,90.2696,77901.0
2020-08-26 14:30:00,104.4,104.42,104.11,104.2,104248.0,90.2696,90.2868,90.0188,90.0966,104248.0
2020-08-26 14:40:00,104.19,104.46,104.18,104.33,69303.0,90.088,90.3214,90.0793,90.209,69303.0
2020-08-26 14:50:00,104.32,104.57,104.2,104.2,103012.0,90.2004,90.4165,90.0966,90.0966,103012.0
2020-08-26 15:00:00,104.19,104.42,104.03,104.3,98673.0,90.088,90.2868,89.9496,90.1831,98673.0
2020-08-26 15:10:00,104.26,104.36,104.19,104.35,65202.0,90.1485,90.235,90.088,90.2263,65202.0
2020-08-26 15:20:00,104.33,104.59,104.33,104.43,130376.0,90.209,90.4338,90.209,90.2955,130376.0
2020-08-26 15:30:00,104.43,104.44,104.16,104.25,66510.0,90.2955,90.3041,90.062,90.1399,66510.0
2020-08-26 15:40:00,104.27,104.44,104.18,104.29,118922.0,90.1571,90.3041,90.0793,90.1744,118922.0
2020-08-26 15:50:00,104.29,104.36,104.02,104.09,336016.0,90.1744,90.235,89.941,90.0015,336016.0
2020-08-27 09:30:00,104.37,105.08,104.25,104.98,346706.0,90.2436,90.8575,90.1399,90.771,346706.0
2020-08-27 09:40:00,104.95,105.58,104.93,105.56,206388.0,90.7451,91.2898,90.7278,91.2725,206388.0
2020-08-27 09:50:00,105.58,105.72,105.18,105.58,162284.0,91.2898,91.4109,90.944,91.2898,162284.0
2020-08-27 10:00:00,105.59,105.94,105.36,105.54,227427.0,91.2985,91.6011,91.0996,91.2553,227427.0
2020-08-27 10:10:00,105.56,105.89,105.51,105.85,148421.0,91.2725,91.5579,91.2293,91.5233,148421.0
2020-08-27 10:20:00,105.84,105.96,105.53,105.58,101972.0,91.5146,91.6184,91.2466,91.2898,101972.0
2020-08-27 10:30:00,105.59,106.15,105.47,106.12,88814.0,91.2985,91.7827,91.1947,91.7568,88814.0
2020-08-27 10:40:00,106.14,106.15,105.63,105.78,103095.0,91.774,91.7827,91.3331,91.4628,103095.0
2020-08-27 10:50:00,105.78,106.11,105.68,105.96,115292.0,91.4628,91.7481,91.3763,91.6184,115292.0
2020-08-27 11:00:00,105.96,106.29,105.96,106.23,106897.0,91.6184,91.9037,91.6184,91.8519,106897.0
2020-08-27 11:10:00,106.22,106.49,106.15,106.49,162054.0,91.8432,92.0767,91.7827,92.0767,162054.0
2020-08-27 11:20:00,106.46,106.48,106.21,106.31,100005.0,92.0507,92.068,91.8346,91.921,100005.0
2020-08-27 11:30:00,106.32,106.82,106.21,106.8,74127.0,91.9297,92.362,91.8346,92.3447,74127.0
2020-08-27 11:40:00,106.8,106.93,106.72,106.76,92171.0,92.3447,92.4571,92.2755,92.3101,92171.0
2020-08-27 11:50:00,106.82,106.91,106.73,106.76,66225.0,92.362,92.4398,92.2842,92.3101,66225.0
2020-08-27 12:00:00,106.76,106.86,106.63,106.69,111779.0,92.3101,92.3966,92.1977,92.2496,111779.0
2020-08-27 12:10:00,106.69,106.72,106.38,106.4,98759.0,92.2496,92.2755,91.9816,91.9989,98759.0
2020-08-27 12:20:00,106.41,106.55,106.18,106.21,98027.0,92.0075,92.1286,91.8086,91.8346,98027.0
2020-08-27 12:30:00,106.21,106.35,106.04,106.1,57130.0,91.8346,91.9556,91.6876,91.7395,57130.0
2020-08-27 12:40:00,106.09,106.16,105.88,105.95,78112.0,91.7308,91.7913,91.5492,91.6098,78112.0
2020-08-27 12:50:00,105.94,106.03,105.78,105.97,124957.0,91.6011,91.6789,91.4628,91.6271,124957.0
2020-08-27 13:00:00,105.95,106.16,105.93,106.08,199890.0,91.6098,91.7913,91.5925,91.7222,199890.0
2020-08-27 13:10:00,106.09,106.56,106.09,106.44,129222.0,91.7308,92.1372,91.7308,92.0334,129222.0
2020-08-27 13:20:00,106.45,106.53,106.15,106.22,89959.0,92.0421,92.1113,91.7827,91.8432,89959.0
2020-08-27 13:30:00,106.22,106.62,106.2,106.55,128910.0,91.8432,92.1891,91.8259,92.1286,128910.0
2020-08-27 13:40:00,106.54,106.83,106.52,106.79,120070.0,92.1199,92.3707,92.1026,92.3361,120070.0
2020-08-27 13:50:00,106.8,106.83,106.62,106.8,63096.0,92.3447,92.3707,92.1891,92.3447,63096.0
2020-08-27 14:00:00,106.79,106.98,106.59,106.67,76210.0,92.3361,92.5004,92.1631,92.2323,76210.0
2020-08-27 14:10:00,106.67,106.83,106.59,106.7,63508.0,92.2323,92.3707,92.1631,92.2582,63508.0
2020-08-27 14:20:00,106.72,106.92,106.72,106.82,53521.0,92.2755,92.4485,92.2755,92.362,53521.0
2020-08-27 14:30:00,106.81,106.94,106.73,106.94,61664.0,92.3534,92.4658,92.2842,92.4658,61664.0
2020-08-27 14:40:00,106.95,107.08,106.9,107.03,89557.0,92.4744,92.5868,92.4312,92.5436,89557.0
2020-08-27 14:50:00,107.04,107.13,106.94,107.09,118702.0,92.5522,92.63,92.4658,92.5955,118702.0
2020-08-27 15:00:00,107.1,107.15,106.86,106.98,121196.0,92.6041,92.6473,92.3966,92.5004,121196.0
2020-08-27 15:10:00,107.0,107.12,106.9,107.06,108864.0,92.5176,92.6214,92.4312,92.5695,108864.0
2020-08-27 15:20:00,107.06,107.2,107.02,107.14,135951.0,92.5695,92.6906,92.5349,92.6387,135951.0
2020-08-27 15:30:00,107.14,107.15,106.95,107.09,172534.0,92.6387,92.6473,92.4744,92.5955,172534.0
2020-08-27 15:40:00,107.09,107.19,106.88,106.91,277392.0,92.5955,92.6819,92.4139,92.4398,277392.0
2020-08-27 15:50:00,106.91,107.09,106.78,106.86,537345.0,92.4398,92.5955,92.3274,92.3966,537345.0
2020-08-28 09:30:00,106.84,107.34,106.37,106.57,335870.0,92.3793,92.8116,91.9729,92.1458,335870.0
2020-08-28 09:40:00,106.59,107.62,106.53,107.6,252050.0,92.1631,93.0537,92.1113,93.0364,252050.0
2020-08-28 09:50:00,107.61,107.75,107.43,107.72,243852.0,93.0451,93.1661,92.8894,93.1402,243852.0
2020-08-28 10:00:00,107.63,107.64,106.91,107.08,122303.0,93.0624,93.071,92.4398,92.5868,122303.0
2020-08-28 10:10:00,107.06,107.06,106.72,106.87,106675.0,92.5695,92.5695,92.2755,92.4052,106675.0
2020-08-28 10:20:00,106.86,106.87,106.35,106.36,115298.0,92.3966,92.4052,91.9556,91.9643,115298.0
2020-08-28 10:30:00,106.38,106.57,106.07,106.12,86347.0,91.9816,92.1458,91.7135,91.7568,86347.0
2020-08-28 10:40:00,106.15,106.49,106.1,106.1,106734.0,91.7827,92.0767,91.7395,91.7395,106734.0
2020-08-28 10:50:00,106.11,106.42,106.06,106.1,86544.0,91.7481,92.0161,91.7049,91.7395,86544.0
2020-08-28 11:00:00,106.1,106.3,106.01,106.12,100749.0,91.7395,91.9124,91.6616,91.7568,100749.0
2020-08-28 11:10:00,106.13,106.22,106.03,106.07,86471.0,91.7654,91.8432,91.6789,91.7135,86471.0
2020-08-28 11:20:00,106.08,106.28,106.08,106.2,85123.0,91.7222,91.8951,91.7222,91.8259,85123.0
2020-08-28 11:30:00,106.2,106.29,106.07,106.29,55718.0,91.8259,91.9037,91.7135,91.9037,55718.0
2020-08-28 11:40:00,106.26,106.37,106.18,106.21,66929.0,91.8778,91.9729,91.8086,91.8346,66929.0
2020-08-28 11:50:00,106.21,106.31,106.12,106.3,74494.0,91.8346,91.921,91.7568,91.9124,74494.0
2020-08-28 12:00:00,106.3,106.75,106.29,106.71,56893.0,91.9124,92.3015,91.9037,92.2669,56893.0
2020-08-28 12:10:00,106.68,106.89,106.52,106.52,57327.0,92.241,92.4225,92.1026,92.1026,57327.0
2020-08-28 12:20:00,106.52,106.67,106.42,106.66,42944.0,92.1026,92.2323,92.0161,92.2237,42944.0
2020-08-28 12:30:00,106.66,106.82,106.61,106.79,61840.0,92.2237,92.362,92.1804,92.3361,61840.0
2020-08-28 12:40:00,106.79,107.25,106.75,107.22,71213.0,92.3361,92.7338,92.3015,92.7079,71213.0
2020-08-28 12:50:00,107.21,107.24,107.12,107.17,65293.0,92.6992,92.7252,92.6214,92.6646,65293.0
2020-08-28 13:00:00,107.16,107.17,106.89,107.08,47209.0,92.656,92.6646,92.4225,92.5868,47209.0
2020-08-28 13:10:00,107.08,107.08,106.94,107.04,48047.0,92.5868,92.5868,92.4658,92.5522,48047.0
2020-08-28 13:20:00,107.05,107.11,106.95,106.98,98152.0,92.5609,92.6128,92.4744,92.5004,98152.0
2020-08-28 13:30:00,107.01,107.12,107.0,107.06,52265.0,92.5263,92.6214,92.5176,92.5695,52265.0
2020-08-28 13:40:00,107.07,107.37,107.05,107.31,75785.0,92.5782,92.8376,92.5609,92.7857,75785.0
2020-08-28 13:50:00,107.3,107.44,107.3,107.38,73362.0,92.777,92.8981,92.777,92.8462,73362.0
2020-08-28 14:00:00,107.37,107.43,107.26,107.29,86476.0,92.8376,92.8894,92.7425,92.7684,86476.0
2020-08-28 14:10:00,107.29,107.5,107.27,107.48,68814.0,92.7684,92.95,92.7511,92.9327,68814.0
2020-08-28 14:20:00,107.46,107.62,107.43,107.59,63549.0,92.9154,93.0537,92.8894,93.0278,63549.0
2020-08-28 14:30:00,107.59,107.64,107.34,107.34,95323.0,93.0278,93.071,92.8116,92.8116,95323.0
2020-08-28 14:40:00,107.35,107.49,107.33,107.46,71858.0,92.8203,92.9413,92.803,92.9154,71858.0
2020-08-28 14:50:00,107.45,107.5,107.38,107.46,62820.0,92.9067,92.95,92.8462,92.9154,62820.0
2020-08-28 15:00:00,107.47,107.63,107.37,107.62,73700.0,92.924,93.0624,92.8376,93.0537,73700.0
2020-08-28 15:10:00,107.62,107.98,107.6,107.95,93542.0,93.0537,93.365,93.0364,93.3391,93542.0
2020-08-28 15:20:00,107.94,108.2,107.85,107.89,161504.0,93.3304,93.5552,93.2526,93.2872,161504.0
2020-08-28 15:30:00,107.9,108.13,107.88,108.12,117038.0,93.2958,93.4947,93.2785,93.4861,117038.0
2020-08-28 15:40:00,108.12,108.12,107.79,107.8,124075.0,93.4861,93.4861,93.2007,93.2094,124075.0
2020-08-28 15:50:00,107.81,107.88,107.71,107.84,288004.0,93.218,93.2785,93.1315,93.244,288004.0
2020-08-31 09:30:00,107.7,107.99,107.17,107.83,215091.0,93.1229,93.3736,92.6646,93.2353,215091.0
2020-08-31 09:40:00,107.81,107.81,107.22,107.29,80986.0,93.218,93.218,92.7079,92.7684,80986.0
2020-08-31 09:50:00,107.3,107.49,107.15,107.26,77533.0,92.777,92.9413,92.6473,92.7425,77533.0
2020-08-31 10:00:00,107.26,107.42,107.19,107.39,82188.0,92.7425,92.8808,92.6819,92.8549,82188.0
2020-08-31 10:10:00,107.39,107.79,107.39,107.7,104151.0,92.8549,93.2007,92.8549,93.1229,104151.0
2020-08-31 10:20:00,107.71,107.98,107.62,107.93,60516.0,93.1315,93.365,93.0537,93.3218,60516.0
2020-08-31 10:30:00,107.95,108.1,107.9,107.98,68060.0,93.3391,93.4688,93.2958,93.365,68060.0
2020-08-31 10:40:00,107.97,108.0,107.84,107.98,63090.0,93.3564,93.3823,93.244,93.365,63090.0
2020-08-31 10:50:00,108.0,108.0,107.63,107.83,45935.0,93.3823,93.3823,93.0624,93.2353,45935.0
2020-08-31 11:00:00,107.83,108.07,107.76,107.89,66031.0,93.2353,93.4428,93.1748,93.2872,66031.0
2020-08-31 11:10:00,107.89,107.94,107.69,107.71,38025.0,93.2872,93.3304,93.1143,93.1315,38025.0
2020-08-31 11:20:00,107.7,107.7,107.41,107.65,61614.0,93.1229,93.1229,92.8722,93.0797,61614.0
2020-08-31 11:30:00,107.66,107.94,107.66,107.84,60665.0,93.0883,93.3304,93.0883,93.244,60665.0
2020-08-31 11:40:00,107.86,107.88,107.72,107.78,36301.0,93.2612,93.2785,93.1402,93.1921,36301.0
2020-08-31 11:50:00,107.78,107.99,107.77,107.98,30588.0,93.1921,93.3736,93.1834,93.365,30588.0
2020-08-31 12:00:00,107.98,108.62,107.93,108.62,146421.0,93.365,93.9184,93.3218,93.9184,146421.0
2020-08-31 12:10:00,108.61,108.72,108.37,108.57,120982.0,93.9097,94.0048,93.7022,93.8751,120982.0
2020-08-31 12:20:00,108.56,108.6,108.31,108.33,58185.0,93.8665,93.9011,93.6503,93.6676,58185.0
2020-08-31 12:30:00,108.33,108.33,108.15,108.22,60105.0,93.6676,93.6676,93.512,93.5725,60105.0
2020-08-31 12:40:00,108.22,108.27,108.15,108.15,33120.0,93.5725,93.6158,93.512,93.512,33120.0
2020-08-31 12:50:00,108.16,108.2,108.06,108.09,28909.0,93.5206,93.5552,93.4342,93.4601,28909.0
2020-08-31 13:00:00,108.09,108.17,107.99,108.14,54042.0,93.4601,93.5293,93.3736,93.5033,54042.0
2020-08-31 13:10:00,108.13,108.2,108.08,108.17,41643.0,93.4947,93.5552,93.4515,93.5293,41643.0
2020-08-31 13:20:00,108.16,108.18,107.95,108.04,68017.0,93.5206,93.5379,93.3391,93.4169,68017.0
2020-08-31 13:30:00,108.02,108.1,107.93,107.93,40545.0,93.3996,93.4688,93.3218,93.3218,40545.0
2020-08-31 13:40:00,107.94,107.98,107.78,107.86,42073.0,93.3304,93.365,93.1921,93.2612,42073.0
2020-08-31 13:50:00,107.86,107.89,107.69,107.7,51320.0,93.2612,93.2872,93.1143,93.1229,51320.0
2020-08-31 14:00:00,107.69,107.79,107.57,107.79,42132.0,93.1143,93.2007,93.0105,93.2007,42132.0
2020-08-31 14:10:00,107.79,107.88,107.78,107.8,46810.0,93.2007,93.2785,93.1921,93.2094,46810.0
2020-08-31 14:20:00,107.81,107.84,107.71,107.73,57838.0,93.218,93.244,93.1315,93.1488,57838.0
2020-08-31 14:30:00,107.73,107.86,107.72,107.79,49421.0,93.1488,93.2612,93.1402,93.2007,49421.0
2020-08-31 14:40:00,107.79,107.88,107.76,107.87,56269.0,93.2007,93.2785,93.1748,93.2699,56269.0
2020-08-31 14:50:00,107.87,107.87,107.76,107.78,55446.0,93.2699,93.2699,93.1748,93.1921,55446.0
2020-08-31 15:00:00,107.78,107.85,107.71,107.81,65472.0,93.1921,93.2526,93.1315,93.218,65472.0
2020-08-31 15:10:00,107.81,107.83,107.66,107.72,48284.0,93.218,93.2353,93.0883,93.1402,48284.0
2020-08-31 15:20:00,107.72,107.87,107.61,107.85,79244.0,93.1402,93.2699,93.0451,93.2526,79244.0
2020-08-31 15:30:00,107.86,108.08,107.83,107.99,68989.0,93.2612,93.4515,93.2353,93.3736,68989.0
2020-08-31 15:40:00,108.02,108.09,107.89,108.06,116048.0,93.3996,93.4601,93.2872,93.4342,116048.0
2020-08-31 15:50:00,108.05,108.05,107.44,107.44,400650.0,93.4255,93.4255,92.8981,92.8981,400650.0
2020-09-01 09:30:00,106.57,107.13,106.07,106.99,218162.0,92.1458,92.63,91.7135,92.509,218162.0
2020-09-01 09:40:00,106.97,107.01,106.51,106.78,125093.0,92.4917,92.5263,92.094,92.3274,125093.0
2020-09-01 09:50:00,106.77,106.79,106.52,106.7,68069.0,92.3188,92.3361,92.1026,92.2582,68069.0
2020-09-01 10:00:00,106.73,106.78,106.36,106.51,80711.0,92.2842,92.3274,91.9643,92.094,80711.0
2020-09-01 10:10:00,106.5,106.51,106.14,106.33,60936.0,92.0853,92.094,91.774,91.9383,60936.0
2020-09-01 10:20:00,106.34,106.76,106.28,106.76,74129.0,91.947,92.3101,91.8951,92.3101,74129.0
2020-09-01 10:30:00,106.75,106.82,106.59,106.76,27534.0,92.3015,92.362,92.1631,92.3101,27534.0
2020-09-01 10:40:00,106.76,106.97,106.73,106.76,53614.0,92.3101,92.4917,92.2842,92.3101,53614.0
2020-09-01 10:50:00,106.78,106.78,106.3,106.41,77379.0,92.3274,92.3274,91.9124,92.0075,77379.0
2020-09-01 11:00:00,106.4,106.73,106.4,106.65,39650.0,91.9989,92.2842,91.9989,92.215,39650.0
2020-09-01 11:10:00,106.63,106.96,106.57,106.87,73783.0,92.1977,92.4831,92.1458,92.4052,73783.0
2020-09-01 11:20:00,106.89,106.92,106.57,106.72,54179.0,92.4225,92.4485,92.1458,92.2755,54179.0
2020-09-01 11:30:00,106.71,106.82,106.5,106.58,47919.0,92.2669,92.362,92.0853,92.1545,47919.0
2020-09-01 11:40:00,106.59,106.78,106.57,106.75,66623.0,92.1631,92.3274,92.1458,92.3015,66623.0
2020-09-01 11:50:00,106.75,106.83,106.72,106.75,36697.0,92.3015,92.3707,92.2755,92.3015,36697.0
2020-09-01 12:00:00,106.73,106.76,106.57,106.72,55477.0,92.2842,92.3101,92.1458,92.2755,55477.0
2020-09-01 12:10:00,106.72,106.74,106.66,106.73,37584.0,92.2755,92.2928,92.2237,92.2842,37584.0
2020-09-01 12:20:00,106.73,106.83,106.7,106.77,28202.0,92.2842,92.3707,92.2582,92.3188,28202.0
2020-09-01 12:30:00,106.77,106.91,106.74,106.79,36249.0,92.3188,92.4398,92.2928,92.3361,36249.0
2020-09-01 12:40:00,106.8,106.8,106.63,106.66,18685.0,92.3447,92.3447,92.1977,92.2237,18685.0
2020-09-01 12:50:00,106.66,106.73,106.62,106.71,29527.0,92.2237,92.2842,92.1891,92.2669,29527.0
2020-09-01 13:00:00,106.7,106.86,106.68,106.69,49013.0,92.2582,92.3966,92.241,92.2496,49013.0
2020-09-01 13:10:00,106.69,106.73,106.54,106.58,32870.0,92.2496,92.2842,92.1199,92.1545,32870.0
2020-09-01 13:20:00,106.57,106.65,106.54,106.64,24428.0,92.1458,92.215,92.1199,92.2064,24428.0
2020-09-01 13:30:00,106.65,106.75,106.62,106.67,42533.0,92.215,92.3015,92.1891,92.2323,42533.0
2020-09-01 13:40:00,106.66,106.73,106.6,106.72,30406.0,92.2237,92.2842,92.1718,92.2755,30406.0
2020-09-01 13:50:00,106.71,106.71,106.58,106.68,34985.0,92.2669,92.2669,92.1545,92.241,34985.0
2020-09-01 14:00:00,106.68,106.79,106.68,106.79,33101.0,92.241,92.3361,92.241,92.3361,33101.0
2020-09-01 14:10:00,106.81,106.93,106.72,106.82,27792.0,92.3534,92.4571,92.2755,92.362,27792.0
2020-09-01 14:20:00,106.82,106.97,106.78,106.97,45885.0,92.362,92.4917,92.3274,92.4917,45885.0
2020-09-01 14:30:00,106.96,107.09,106.95,107.06,100299.0,92.4831,92.5955,92.4744,92.5695,100299.0
2020-09-01 14:40:00,107.05,107.08,106.99,107.04,50185.0,92.5609,92.5868,92.509,92.5522,50185.0
2020-09-01 14:50:00,107.04,107.07,106.95,106.98,121042.0,92.5522,92.5782,92.4744,92.5004,121042.0
2020-09-01 15:00:00,106.98,107.11,106.97,107.0,104712.0,92.5004,92.6128,92.4917,92.5176,104712.0
2020-09-01 15:10:00,106.99,107.11,106.91,107.1,51537.0,92.509,92.6128,92.4398,92.6041,51537.0
2020-09-01 15:20:00,107.1,107.1,106.93,106.99,125345.0,92.6041,92.6041,92.4571,92.509,125345.0
2020-09-01 15:30:00,107.0,107.04,106.96,106.98,72301.0,92.5176,92.5522,92.4831,92.5004,72301.0
2020-09-01 15:40:00,106.98,107.26,106.96,107.19,73717.0,92.5004,92.7425,92.4831,92.6819,73717.0
2020-09-01 15:50:00,107.19,107.53,107.11,107.53,205091.0,92.6819,92.9759,92.6128,92.9759,205091.0
2020-09-02 09:30:00,107.56,107.81,107.14,107.19,220566.0,93.0018,93.218,92.6387,92.6819,220566.0
2020-09-02 09:40:00,107.16,107.66,107.16,107.39,74456.0,92.656,93.0883,92.656,92.8549,74456.0
2020-09-02 09:50:00,107.39,108.14,107.24,108.13,91544.0,92.8549,93.5033,92.7252,93.4947,91544.0
2020-09-02 10:00:00,108.14,108.24,107.44,107.62,110833.0,93.5033,93.5898,92.8981,93.0537,110833.0
2020-09-02 10:10:00,107.63,107.92,107.5,107.78,43342.0,93.0624,93.3131,92.95,93.1921,43342.0
2020-09-02 10:20:00,107.75,107.94,107.71,107.84,67944.0,93.1661,93.3304,93.1315,93.244,67944.0
2020-09-02 10:30:00,107.83,108.2,107.82,108.16,67333.0,93.2353,93.5552,93.2267,93.5206,67333.0
2020-09-02 10:40:00,108.15,108.17,107.88,108.05,65802.0,93.512,93.5293,93.2785,93.4255,65802.0
2020-09-02 10:50:00,108.06,108.33,107.87,108.19,64820.0,93.4342,93.6676,93.2699,93.5466,64820.0
2020-09-02 11:00:00,108.2,108.39,108.06,108.37,45241.0,93.5552,93.7195,93.4342,93.7022,45241.0
2020-09-02 11:10:00,108.37,108.41,108.05,108.35,46108.0,93.7022,93.7368,93.4255,93.6849,46108.0
2020-09-02 11:20:00,108.38,108.42,108.14,108.23,39681.0,93.7109,93.7454,93.5033,93.5812,39681.0
2020-09-02 11:30:00,108.22,108.55,108.18,108.48,57559.0,93.5725,93.8579,93.5379,93.7973,57559.0
2020-09-02 11:40:00,108.45,108.49,108.15,108.21,51209.0,93.7714,93.806,93.512,93.5639,51209.0
2020-09-02 11:50:00,108.2,108.33,108.11,108.28,42547.0,93.5552,93.6676,93.4774,93.6244,42547.0
2020-09-02 12:00:00,108.27,108.37,108.23,108.26,69514.0,93.6158,93.7022,93.5812,93.6071,69514.0
2020-09-02 12:10:00,108.26,108.26,107.98,107.99,77703.0,93.6071,93.6071,93.365,93.3736,77703.0
2020-09-02 12:20:00,108.0,108.22,107.92,108.18,46911.0,93.3823,93.5725,93.3131,93.5379,46911.0
2020-09-02 12:30:00,108.19,108.2,108.02,108.07,23387.0,93.5466,93.5552,93.3996,93.4428,23387.0
2020-09-02 12:40:00,108.08,108.17,108.07,108.13,24653.0,93.4515,93.5293,93.4428,93.4947,24653.0
2020-09-02 12:50:00,108.11,108.21,108.08,108.15,21934.0,93.4774,93.5639,93.4515,93.512,21934.0
2020-09-02 13:00:00,108.16,108.37,108.16,108.23,82375.0,93.5206,93.7022,93.5206,93.5812,82375.0
2020-09-02 13:10:00,108.25,108.57,108.25,108.48,55778.0,93.5985,93.8751,93.5985,93.7973,55778.0
2020-09-02 13:20:00,108.47,108.59,108.46,108.51,39778.0,93.7887,93.8924,93.78,93.8233,39778.0
2020-09-02 13:30:00,108.52,108.63,108.51,108.53,49633.0,93.8319,93.927,93.8233,93.8406,49633.0
2020-09-02 13:40:00,108.53,108.63,108.49,108.54,57786.0,93.8406,93.927,93.806,93.8492,57786.0
2020-09-02 13:50:00,108.53,108.6,108.44,108.49,39560.0,93.8406,93.9011,93.7627,93.806,39560.0
2020-09-02 14:00:00,108.5,108.5,108.33,108.42,41175.0,93.8146,93.8146,93.6676,93.7454,41175.0
2020-09-02 14:10:00,108.42,108.61,108.36,108.61,83788.0,93.7454,93.9097,93.6936,93.9097,83788.0
2020-09-02 14:20:00,108.61,108.63,108.48,108.52,46258.0,93.9097,93.927,93.7973,93.8319,46258.0
2020-09-02 14:30:00,108.52,108.54,108.46,108.51,43630.0,93.8319,93.8492,93.78,93.8233,43630.0
2020-09-02 14:40:00,108.52,108.62,108.48,108.6,60287.0,93.8319,93.9184,93.7973,93.9011,60287.0
2020-09-02 14:50:00,108.58,108.63,108.51,108.56,82426.0,93.8838,93.927,93.8233,93.8665,82426.0
2020-09-02 15:00:00,108.57,108.57,108.36,108.39,69494.0,93.8751,93.8751,93.6936,93.7195,69494.0
2020-09-02 15:10:00,108.39,108.52,108.32,108.51,67628.0,93.7195,93.8319,93.659,93.8233,67628.0
2020-09-02 15:20:00,108.51,108.68,108.49,108.64,86359.0,93.8233,93.9703,93.806,93.9357,86359.0
2020-09-02 15:30:00,108.63,108.82,108.62,108.82,104550.0,93.927,94.0913,93.9184,94.0913,104550.0
2020-09-02 15:40:00,108.82,109.1,108.78,109.1,127615.0,94.0913,94.3334,94.0567,94.3334,127615.0
2020-09-02 15:50:00,109.1,109.15,108.74,108.74,271921.0,94.3334,94.3766,94.0221,94.0221,271921.0
2020-09-03 09:30:00,108.83,109.16,108.35,108.51,135237.0,94.1,94.3853,93.6849,93.8233,135237.0
2020-09-03 09:40:00,108.5,108.74,108.39,108.69,77568.0,93.8146,94.0221,93.7195,93.9789,77568.0
2020-09-03 09:50:00,108.67,108.86,108.45,108.86,62354.0,93.9616,94.1259,93.7714,94.1259,62354.0
2020-09-03 10:00:00,108.78,108.81,108.17,108.24,148131.0,94.0567,94.0827,93.5293,93.5898,148131.0
2020-09-03 10:10:00,108.21,108.38,108.19,108.27,54160.0,93.5639,93.7109,93.5466,93.6158,54160.0
2020-09-03 10:20:00,108.31,108.31,107.92,108.03,91726.0,93.6503,93.6503,93.3131,93.4082,91726.0
2020-09-03 10:30:00,107.98,108.29,107.78,107.97,78424.0,93.365,93.633,93.1921,93.3564,78424.0
2020-09-03 10:40:00,108.0,108.42,107.93,107.94,69893.0,93.3823,93.7454,93.3218,93.3304,69893.0
2020-09-03 10:50:00,107.96,108.18,107.83,107.89,66101.0,93.3477,93.5379,93.2353,93.2872,66101.0
2020-09-03 11:00:00,107.87,107.97,107.03,107.28,151492.0,93.2699,93.3564,92.5436,92.7597,151492.0
2020-09-03 11:10:00,107.32,107.41,106.55,106.56,136384.0,92.7943,92.8722,92.1286,92.1372,136384.0
2020-09-03 11:20:00,106.55,107.04,106.53,106.91,182039.0,92.1286,92.5522,92.1113,92.4398,182039.0
2020-09-03 11:30:00,106.93,107.33,106.87,107.25,31699.0,92.4571,92.803,92.4052,92.7338,31699.0
2020-09-03 11:40:00,107.25,107.59,107.25,107.36,43298.0,92.7338,93.0278,92.7338,92.8289,43298.0
2020-09-03 11:50:00,107.36,107.57,107.13,107.25,34190.0,92.8289,93.0105,92.63,92.7338,34190.0
2020-09-03 12:00:00,107.25,107.41,107.04,107.35,40436.0,92.7338,92.8722,92.5522,92.8203,40436.0
2020-09-03 12:10:00,107.39,107.56,107.33,107.45,43172.0,92.8549,93.0018,92.803,92.9067,43172.0
2020-09-03 12:20:00,107.45,107.62,107.33,107.54,76682.0,92.9067,93.0537,92.803,92.9846,76682.0
2020-09-03 12:30:00,107.53,107.53,106.9,107.26,95664.0,92.9759,92.9759,92.4312,92.7425,95664.0
2020-09-03 12:40:00,107.26,107.28,106.72,106.75,92852.0,92.7425,92.7597,92.2755,92.3015,92852.0
2020-09-03 12:50:00,106.76,106.93,106.54,106.54,55493.0,92.3101,92.4571,92.1199,92.1199,55493.0
2020-09-03 13:00:00,106.56,106.64,106.1,106.56,48679.0,92.1372,92.2064,91.7395,92.1372,48679.0
2020-09-03 13:10:00,106.52,106.76,106.25,106.28,66851.0,92.1026,92.3101,91.8692,91.8951,66851.0
2020-09-03 13:20:00,106.28,106.6,106.18,106.57,58891.0,91.8951,92.1718,91.8086,92.1458,58891.0
2020-09-03 13:30:00,106.53,106.53,106.0,106.23,61712.0,92.1113,92.1113,91.653,91.8519,61712.0
2020-09-03 13:40:00,106.24,106.35,106.11,106.12,35723.0,91.8605,91.9556,91.7481,91.7568,35723.0
2020-09-03 13:50:00,106.13,106.39,106.11,106.29,40511.0,91.7654,91.9902,91.7481,91.9037,40511.0
2020-09-03 14:00:00,106.28,106.39,106.11,106.28,38245.0,91.8951,91.9902,91.7481,91.8951,38245.0
2020-09-03 14:10:00,106.28,106.51,106.02,106.06,38635.0,91.8951,92.094,91.6703,91.7049,38635.0
2020-09-03 14:20:00,106.09,106.18,105.82,106.18,58148.0,91.7308,91.8086,91.4974,91.8086,58148.0
2020-09-03 14:30:00,106.15,106.62,106.15,106.46,33299.0,91.7827,92.1891,91.7827,92.0507,33299.0
2020-09-03 14:40:00,106.43,106.5,106.15,106.22,47041.0,92.0248,92.0853,91.7827,91.8432,47041.0
2020-09-03 14:50:00,106.24,106.35,105.92,105.92,50182.0,91.8605,91.9556,91.5838,91.5838,50182.0
2020-09-03 15:00:00,105.93,106.09,105.79,105.98,61950.0,91.5925,91.7308,91.4714,91.6357,61950.0
2020-09-03 15:10:00,105.97,106.17,105.87,105.95,68132.0,91.6271,91.8,91.5406,91.6098,68132.0
2020-09-03 15:20:00,105.93,105.96,105.59,105.62,87551.0,91.5925,91.6184,91.2985,91.3244,87551.0
2020-09-03 15:30:00,105.6,105.99,105.35,105.83,109191.0,91.3071,91.6443,91.091,91.506,109191.0
2020-09-03 15:40:00,105.85,106.1,105.57,105.6,112108.0,91.5233,91.7395,91.2812,91.3071,112108.0
2020-09-03 15:50:00,105.59,106.38,105.48,106.14,372051.0,91.2985,91.9816,91.2034,91.774,372051.0
2020-09-04 09:30:00,106.51,107.27,106.51,107.13,174036.0,92.094,92.7511,92.094,92.63,174036.0
2020-09-04 09:40:00,107.12,107.75,107.1,107.43,149137.0,92.6214,93.1661,92.6041,92.8894,149137.0
2020-09-04 09:50:00,107.46,107.69,107.25,107.45,170740.0,92.9154,93.1143,92.7338,92.9067,170740.0
2020-09-04 10:00:00,107.45,107.67,107.06,107.41,128558.0,92.9067,93.097,92.5695,92.8722,128558.0
2020-09-04 10:10:00,107.38,107.43,106.9,106.93,111747.0,92.8462,92.8894,92.4312,92.4571,111747.0
2020-09-04 10:20:00,106.89,106.98,106.34,106.34,70251.0,92.4225,92.5004,91.947,91.947,70251.0
2020-09-04 10:30:00,106.39,106.68,105.72,106.22,74321.0,91.9902,92.241,91.4109,91.8432,74321.0
2020-09-04 10:40:00,106.22,106.41,105.66,106.09,116483.0,91.8432,92.0075,91.359,91.7308,116483.0
2020-09-04 10:50:00,106.06,106.41,105.61,106.21,105472.0,91.7049,92.0075,91.3158,91.8346,105472.0
2020-09-04 11:00:00,106.2,106.36,105.74,105.79,100797.0,91.8259,91.9643,91.4282,91.4714,100797.0
2020-09-04 11:10:00,105.78,106.01,105.09,105.36,106424.0,91.4628,91.6616,90.8662,91.0996,106424.0
2020-09-04 11:20:00,105.34,105.34,104.59,104.84,147010.0,91.0823,91.0823,90.4338,90.65,147010.0
2020-09-04 11:30:00,104.83,105.06,104.62,104.62,116145.0,90.6414,90.8402,90.4598,90.4598,116145.0
2020-09-04 11:40:00,104.62,104.8,104.23,104.39,118715.0,90.4598,90.6154,90.1226,90.2609,118715.0
2020-09-04 11:50:00,104.41,104.8,104.34,104.68,93469.0,90.2782,90.6154,90.2177,90.5117,93469.0
2020-09-04 12:00:00,104.66,105.13,104.53,105.0,89186.0,90.4944,90.9007,90.382,90.7883,89186.0
2020-09-04 12:10:00,105.07,105.08,104.65,104.76,92491.0,90.8489,90.8575,90.4857,90.5808,92491.0
2020-09-04 12:20:00,104.8,105.3,104.67,105.24,51295.0,90.6154,91.0477,90.503,90.9959,51295.0
2020-09-04 12:30:00,105.23,105.56,105.2,105.49,40753.0,90.9872,91.2725,90.9613,91.212,40753.0
2020-09-04 12:40:00,105.51,105.85,105.38,105.75,48699.0,91.2293,91.5233,91.1169,91.4368,48699.0
2020-09-04 12:50:00,105.75,105.9,105.62,105.74,38457.0,91.4368,91.5665,91.3244,91.4282,38457.0
2020-09-04 13:00:00,105.72,105.76,105.56,105.66,26936.0,91.4109,91.4455,91.2725,91.359,26936.0
2020-09-04 13:10:00,105.65,105.76,105.51,105.53,27583.0,91.3504,91.4455,91.2293,91.2466,27583.0
2020-09-04 13:20:00,105.56,105.71,105.52,105.56,60065.0,91.2725,91.4022,91.238,91.2725,60065.0
2020-09-04 13:30:00,105.54,105.67,105.31,105.63,27911.0,91.2553,91.3677,91.0564,91.3331,27911.0
2020-09-04 13:40:00,105.63,105.77,105.47,105.69,38836.0,91.3331,91.4541,91.1947,91.385,38836.0
2020-09-04 13:50:00,105.67,105.77,105.49,105.71,31377.0,91.3677,91.4541,91.212,91.4022,31377.0
2020-09-04 14:00:00,105.7,105.82,105.48,105.55,40393.0,91.3936,91.4974,91.2034,91.2639,40393.0
2020-09-04 14:10:00,105.55,105.91,105.49,105.74,57219.0,91.2639,91.5752,91.212,91.4282,57219.0
2020-09-04 14:20:00,105.73,106.12,105.7,106.08,43575.0,91.4195,91.7568,91.3936,91.7222,43575.0
2020-09-04 14:30:00,106.06,106.59,105.98,106.59,82030.0,91.7049,92.1631,91.6357,92.1631,82030.0
2020-09-04 14:40:00,106.59,106.88,106.58,106.68,84665.0,92.1631,92.4139,92.1545,92.241,84665.0
2020-09-04 14:50:00,106.7,106.88,106.54,106.73,82143.0,92.2582,92.4139,92.1199,92.2842,82143.0
2020-09-04 15:00:00,106.79,106.81,106.58,106.63,60319.0,92.3361,92.3534,92.1545,92.1977,60319.0
2020-09-04 15:10:00,106.59,106.7,106.29,106.63,50416.0,92.1631,92.2582,91.9037,92.1977,50416.0
2020-09-04 15:20:00,106.68,106.77,106.51,106.61,61954.0,92.241,92.3188,92.094,92.1804,61954.0
2020-09-04 15:30:00,106.59,106.69,105.88,105.95,101182.0,92.1631,92.2496,91.5492,91.6098,101182.0
2020-09-04 15:40:00,105.97,106.19,105.64,105.67,111996.0,91.6271,91.8173,91.3417,91.3677,111996.0
2020-09-04 15:50:00,105.66,106.01,105.51,105.74,386659.0,91.359,91.6616,91.2293,91.4282,386659.0
2020-09-08 09:30:00,105.0,105.5,104.7,105.32,298215.0,90.7883,91.2207,90.5289,91.065,298215.0
2020-09-08 09:40:00,105.21,105.33,104.5,104.65,111427.0,90.9699,91.0737,90.356,90.4857,111427.0
2020-09-08 09:50:00,104.65,105.27,104.35,105.1,70462.0,90.4857,91.0218,90.2263,90.8748,70462.0
2020-09-08 10:00:00,105.11,105.17,104.15,104.51,111851.0,90.8835,90.9353,90.0534,90.3647,111851.0
2020-09-08 10:10:00,104.53,104.59,104.28,104.44,84211.0,90.382,90.4338,90.1658,90.3041,84211.0
2020-09-08 10:20:00,104.42,104.63,104.18,104.5,96076.0,90.2868,90.4684,90.0793,90.356,96076.0
2020-09-08 10:30:00,104.44,104.76,104.24,104.71,90797.0,90.3041,90.5808,90.1312,90.5376,90797.0
2020-09-08 10:40:00,104.73,104.84,103.91,103.93,92642.0,90.5549,90.65,89.8459,89.8632,92642.0
2020-09-08 10:50:00,103.91,104.11,103.84,103.92,32204.0,89.8459,90.0188,89.7853,89.8545,32204.0
2020-09-08 11:00:00,103.94,104.54,103.82,104.51,153399.0,89.8718,90.3906,89.7681,90.3647,153399.0
2020-09-08 11:10:00,104.51,104.63,104.33,104.53,55877.0,90.3647,90.4684,90.209,90.382,55877.0
2020-09-08 11:20:00,104.55,104.64,104.41,104.55,68984.0,90.3992,90.4771,90.2782,90.3992,68984.0
2020-09-08 11:30:00,104.56,104.6,104.36,104.44,54969.0,90.4079,90.4425,90.235,90.3041,54969.0
2020-09-08 11:40:00,104.44,104.8,104.36,104.71,220017.0,90.3041,90.6154,90.235,90.5376,220017.0
2020-09-08 11:50:00,104.77,105.04,104.59,105.0,94816.0,90.5895,90.8229,90.4338,90.7883,94816.0
2020-09-08 12:00:00,105.0,105.17,104.87,105.17,76389.0,90.7883,90.9353,90.6759,90.9353,76389.0
2020-09-08 12:10:00,105.17,105.56,105.16,105.2,139166.0,90.9353,91.2725,90.9267,90.9613,139166.0
2020-09-08 12:20:00,105.2,105.5,105.2,105.26,51838.0,90.9613,91.2207,90.9613,91.0132,51838.0
2020-09-08 12:30:00,105.23,105.25,104.87,104.87,36260.0,90.9872,91.0045,90.6759,90.6759,36260.0
2020-09-08 12:40:00,104.88,104.97,104.78,104.84,46767.0,90.6846,90.7624,90.5981,90.65,46767.0
2020-09-08 12:50:00,104.84,104.98,104.77,104.79,37840.0,90.65,90.771,90.5895,90.6068,37840.0
2020-09-08 13:00:00,104.79,104.96,104.79,104.85,54602.0,90.6068,90.7538,90.6068,90.6586,54602.0
2020-09-08 13:10:00,104.8,105.23,104.8,105.2,43308.0,90.6154,90.9872,90.6154,90.9613,43308.0
2020-09-08 13:20:00,105.16,105.31,105.06,105.29,28915.0,90.9267,91.0564,90.8402,91.0391,28915.0
2020-09-08 13:30:00,105.26,105.36,105.16,105.26,39751.0,91.0132,91.0996,90.9267,91.0132,39751.0
2020-09-08 13:40:00,105.26,105.42,105.26,105.35,33786.0,91.0132,91.1515,91.0132,91.091,33786.0
2020-09-08 13:50:00,105.34,105.37,105.2,105.21,36997.0,91.0823,91.1083,90.9613,90.9699,36997.0
2020-09-08 14:00:00,105.21,105.3,105.05,105.14,43768.0,90.9699,91.0477,90.8316,90.9094,43768.0
2020-09-08 14:10:00,105.15,105.17,104.9,104.95,80386.0,90.918,90.9353,90.7019,90.7451,80386.0
2020-09-08 14:20:00,104.92,104.98,104.65,104.7,41760.0,90.7192,90.771,90.4857,90.5289,41760.0
2020-09-08 14:30:00,104.7,104.73,104.4,104.43,80437.0,90.5289,90.5549,90.2696,90.2955,80437.0
2020-09-08 14:40:00,104.46,104.61,104.32,104.45,59623.0,90.3214,90.4511,90.2004,90.3128,59623.0
2020-09-08 14:50:00,104.45,104.7,104.29,104.68,82456.0,90.3128,90.5289,90.1744,90.5117,82456.0
2020-09-08 15:00:00,104.69,104.69,104.31,104.47,51609.0,90.5203,90.5203,90.1917,90.3301,51609.0
2020-09-08 15:10:00,104.51,104.83,104.51,104.75,48453.0,90.3647,90.6414,90.3647,90.5722,48453.0
2020-09-08 15:20:00,104.74,105.1,104.72,105.09,83280.0,90.5635,90.8748,90.5462,90.8662,83280.0
2020-09-08 15:30:00,105.09,105.23,104.84,105.01,60285.0,90.8662,90.9872,90.65,90.797,60285.0
2020-09-08 15:40:00,105.01,105.19,104.91,105.07,107697.0,90.797,90.9526,90.7105,90.8489,107697.0
2020-09-08 15:50:00,105.04,105.07,104.43,104.58,396917.0,90.8229,90.8489,90.2955,90.4252,396917.0
2020-09-09 09:30:00,105.05,105.98,105.01,105.94,156222.0,90.8316,91.6357,90.797,91.6011,156222.0
2020-09-09 09:40:00,105.9,106.21,105.84,106.11,91952.0,91.5665,91.8346,91.5146,91.7481,91952.0
2020-09-09 09:50:00,106.1,106.48,105.94,106.38,84879.0,91.7395,92.068,91.6011,91.9816,84879.0
2020-09-09 10:00:00,106.34,106.85,106.2,106.56,94271.0,91.947,92.3879,91.8259,92.1372,94271.0
2020-09-09 10:10:00,106.56,106.97,106.52,106.79,91093.0,92.1372,92.4917,92.1026,92.3361,91093.0
2020-09-09 10:20:00,106.8,107.13,106.72,106.72,72642.0,92.3447,92.63,92.2755,92.2755,72642.0
2020-09-09 10:30:00,106.71,106.73,106.33,106.35,43406.0,92.2669,92.2842,91.9383,91.9556,43406.0
2020-09-09 10:40:00,106.37,106.46,106.0,106.07,34996.0,91.9729,92.0507,91.653,91.7135,34996.0
2020-09-09 10:50:00,106.08,106.14,105.96,106.13,36363.0,91.7222,91.774,91.6184,91.7654,36363.0
2020-09-09 11:00:00,106.17,106.68,106.17,106.38,43268.0,91.8,92.241,91.8,91.9816,43268.0
2020-09-09 11:10:00,106.39,106.46,106.29,106.45,28812.0,91.9902,92.0507,91.9037,92.0421,28812.0
2020-09-09 11:20:00,106.45,106.79,106.45,106.65,33589.0,92.0421,92.3361,92.0421,92.215,33589.0
2020-09-09 11:30:00,106.66,106.83,106.62,106.71,36564.0,92.2237,92.3707,92.1891,92.2669,36564.0
2020-09-09 11:40:00,106.7,106.85,106.63,106.81,35956.0,92.2582,92.3879,92.1977,92.3534,35956.0
2020-09-09 11:50:00,106.79,106.85,106.73,106.77,30821.0,92.3361,92.3879,92.2842,92.3188,30821.0
2020-09-09 12:00:00,106.8,106.93,106.73,106.81,23644.0,92.3447,92.4571,92.2842,92.3534,23644.0
2020-09-09 12:10:00,106.79,106.85,106.55,106.65,37667.0,92.3361,92.3879,92.1286,92.215,37667.0
2020-09-09 12:20:00,106.65,106.8,106.57,106.67,36186.0,92.215,92.3447,92.1458,92.2323,36186.0
2020-09-09 12:30:00,106.67,106.96,106.67,106.84,58777.0,92.2323,92.4831,92.2323,92.3793,58777.0
2020-09-09 12:40:00,106.84,106.86,106.72,106.79,32808.0,92.3793,92.3966,92.2755,92.3361,32808.0
2020-09-09 12:50:00,106.77,106.82,106.73,106.77,21515.0,92.3188,92.362,92.2842,92.3188,21515.0
2020-09-09 13:00:00,106.78,107.08,106.77,107.08,33840.0,92.3274,92.5868,92.3188,92.5868,33840.0
2020-09-09 13:10:00,107.07,107.19,107.05,107.17,26690.0,92.5782,92.6819,92.5609,92.6646,26690.0
2020-09-09 13:20:00,107.18,107.24,107.11,107.16,26800.0,92.6733,92.7252,92.6128,92.656,26800.0
2020-09-09 13:30:00,107.17,107.35,107.11,107.25,51133.0,92.6646,92.8203,92.6128,92.7338,51133.0
2020-09-09 13:40:00,107.26,107.32,106.91,107.0,29166.0,92.7425,92.7943,92.4398,92.5176,29166.0
2020-09-09 13:50:00,107.0,107.03,106.57,106.84,53512.0,92.5176,92.5436,92.1458,92.3793,53512.0
2020-09-09 14:00:00,106.85,106.89,106.55,106.79,72574.0,92.3879,92.4225,92.1286,92.3361,72574.0
2020-09-09 14:10:00,106.79,106.85,106.74,106.85,37785.0,92.3361,92.3879,92.2928,92.3879,37785.0
2020-09-09 14:20:00,106.85,106.87,106.71,106.72,35303.0,92.3879,92.4052,92.2669,92.2755,35303.0
2020-09-09 14:30:00,106.73,107.06,106.73,106.93,49037.0,92.2842,92.5695,92.2842,92.4571,49037.0
2020-09-09 14:40:00,106.92,106.97,106.78,106.92,41769.0,92.4485,92.4917,92.3274,92.4485,41769.0
2020-09-09 14:50:00,106.94,107.03,106.82,106.96,62025.0,92.4658,92.5436,92.362,92.4831,62025.0
2020-09-09 15:00:00,106.95,107.05,106.95,106.97,49660.0,92.4744,92.5609,92.4744,92.4917,49660.0
2020-09-09 15:10:00,106.96,107.02,106.86,106.99,60204.0,92.4831,92.5349,92.3966,92.509,60204.0
2020-09-09 15:20:00,107.0,107.08,106.85,107.0,75912.0,92.5176,92.5868,92.3879,92.5176,75912.0
2020-09-09 15:30:00,106.98,107.07,106.78,106.91,248222.0,92.5004,92.5782,92.3274,92.4398,248222.0
2020-09-09 15:40:00,106.91,106.97,106.81,106.88,267370.0,92.4398,92.4917,92.3534,92.4139,267370.0
2020-09-09 15:50:00,106.85,107.15,106.59,106.63,493362.0,92.3879,92.6473,92.1631,92.1977,493362.0
2020-09-10 09:30:00,106.8,107.07,106.3,106.48,153204.0,92.3447,92.5782,91.9124,92.068,153204.0
2020-09-10 09:40:00,106.54,106.86,106.45,106.74,68940.0,92.1199,92.3966,92.0421,92.2928,68940.0
2020-09-10 09:50:00,106.73,106.95,106.38,106.51,55707.0,92.2842,92.4744,91.9816,92.094,55707.0
2020-09-10 10:00:00,106.5,106.62,106.31,106.44,75094.0,92.0853,92.1891,91.921,92.0334,75094.0
2020-09-10 10:10:00,106.46,106.84,106.44,106.79,54036.0,92.0507,92.3793,92.0334,92.3361,54036.0
2020-09-10 10:20:00,106.79,107.09,106.73,106.84,53077.0,92.3361,92.5955,92.2842,92.3793,53077.0
2020-09-10 10:30:00,106.86,107.14,106.85,107.08,64217.0,92.3966,92.6387,92.3879,92.5868,64217.0
2020-09-10 10:40:00,107.08,107.08,106.47,106.7,56784.0,92.5868,92.5868,92.0594,92.2582,56784.0
2020-09-10 10:50:00,106.72,106.81,106.15,106.17,88576.0,92.2755,92.3534,91.7827,91.8,88576.0
2020-09-10 11:00:00,106.17,106.43,105.98,106.34,68719.0,91.8,92.0248,91.6357,91.947,68719.0
2020-09-10 11:10:00,106.34,106.54,106.2,106.54,86238.0,91.947,92.1199,91.8259,92.1199,86238.0
2020-09-10 11:20:00,106.57,106.7,106.48,106.7,52442.0,92.1458,92.2582,92.068,92.2582,52442.0
2020-09-10 11:30:00,106.7,106.77,106.53,106.61,54613.0,92.2582,92.3188,92.1113,92.1804,54613.0
2020-09-10 11:40:00,106.57,106.62,106.26,106.4,54082.0,92.1458,92.1891,91.8778,91.9989,54082.0
2020-09-10 11:50:00,106.43,106.44,106.15,106.31,92761.0,92.0248,92.0334,91.7827,91.921,92761.0
2020-09-10 12:00:00,106.29,106.55,106.23,106.54,92819.0,91.9037,92.1286,91.8519,92.1199,92819.0
2020-09-10 12:10:00,106.53,106.57,106.13,106.26,30878.0,92.1113,92.1458,91.7654,91.8778,30878.0
2020-09-10 12:20:00,106.26,106.27,106.03,106.11,19757.0,91.8778,91.8864,91.6789,91.7481,19757.0
2020-09-10 12:30:00,106.09,106.15,105.66,105.75,48323.0,91.7308,91.7827,91.359,91.4368,48323.0
2020-09-10 12:40:00,105.76,105.82,105.56,105.63,39132.0,91.4455,91.4974,91.2725,91.3331,39132.0
2020-09-10 12:50:00,105.59,106.0,105.59,105.95,25906.0,91.2985,91.653,91.2985,91.6098,25906.0
2020-09-10 13:00:00,105.97,106.23,105.95,106.22,26366.0,91.6271,91.8519,91.6098,91.8432,26366.0
2020-09-10 13:10:00,106.22,106.29,106.1,106.29,38107.0,91.8432,91.9037,91.7395,91.9037,38107.0
2020-09-10 13:20:00,106.3,106.32,105.98,106.03,21770.0,91.9124,91.9297,91.6357,91.6789,21770.0
2020-09-10 13:30:00,106.03,106.22,105.98,106.02,29347.0,91.6789,91.8432,91.6357,91.6703,29347.0
2020-09-10 13:40:00,105.98,105.98,105.82,105.86,20174.0,91.6357,91.6357,91.4974,91.5319,20174.0
2020-09-10 13:50:00,105.87,106.01,105.78,105.9,34208.0,91.5406,91.6616,91.4628,91.5665,34208.0
2020-09-10 14:00:00,105.88,106.07,105.85,105.99,24964.0,91.5492,91.7135,91.5233,91.6443,24964.0
2020-09-10 14:10:00,106.02,106.05,105.55,105.65,46504.0,91.6703,91.6962,91.2639,91.3504,46504.0
2020-09-10 14:20:00,105.65,105.69,105.11,105.18,58194.0,91.3504,91.385,90.8835,90.944,58194.0
2020-09-10 14:30:00,105.13,105.29,105.02,105.21,83379.0,90.9007,91.0391,90.8056,90.9699,83379.0
2020-09-10 14:40:00,105.2,105.43,104.95,105.43,50804.0,90.9613,91.1601,90.7451,91.1601,50804.0
2020-09-10 14:50:00,105.42,105.59,105.15,105.54,34874.0,91.1515,91.2985,90.918,91.2553,34874.0
2020-09-10 15:00:00,105.52,105.56,105.16,105.17,50790.0,91.238,91.2725,90.9267,90.9353,50790.0
2020-09-10 15:10:00,105.16,105.17,104.72,104.79,67814.0,90.9267,90.9353,90.5462,90.6068,67814.0
2020-09-10 15:20:00,104.81,104.89,104.43,104.84,70626.0,90.6241,90.6932,90.2955,90.65,70626.0
2020-09-10 15:30:00,104.82,104.98,104.69,104.95,68806.0,90.6327,90.771,90.5203,90.7451,68806.0
2020-09-10 15:40:00,104.95,105.28,104.49,104.7,67618.0,90.7451,91.0304,90.3474,90.5289,67618.0
2020-09-10 15:50:00,104.65,105.13,104.57,104.78,171548.0,90.4857,90.9007,90.4165,90.5981,171548.0
2020-09-11 09:30:00,105.09,105.49,104.83,104.85,92733.0,90.8662,91.212,90.6414,90.6586,92733.0
2020-09-11 09:40:00,104.81,105.04,104.53,105.04,48155.0,90.6241,90.8229,90.382,90.8229,48155.0
2020-09-11 09:50:00,105.02,105.15,104.41,104.41,27344.0,90.8056,90.918,90.2782,90.2782,27344.0
2020-09-11 10:00:00,104.38,104.67,104.32,104.56,32664.0,90.2523,90.503,90.2004,90.4079,32664.0
2020-09-11 10:10:00,104.5,104.73,104.18,104.67,67859.0,90.356,90.5549,90.0793,90.503,67859.0
2020-09-11 10:20:00,104.64,104.79,104.56,104.63,43178.0,90.4771,90.6068,90.4079,90.4684,43178.0
2020-09-11 10:30:00,104.66,104.86,104.55,104.83,31766.0,90.4944,90.6673,90.3992,90.6414,31766.0
2020-09-11 10:40:00,104.85,105.04,104.55,104.64,65776.0,90.6586,90.8229,90.3992,90.4771,65776.0
2020-09-11 10:50:00,104.65,104.8,104.5,104.51,121519.0,90.4857,90.6154,90.356,90.3647,121519.0
2020-09-11 11:00:00,104.49,104.94,104.48,104.93,41138.0,90.3474,90.7365,90.3387,90.7278,41138.0
2020-09-11 11:10:00,104.92,105.05,104.78,105.05,27905.0,90.7192,90.8316,90.5981,90.8316,27905.0
2020-09-11 11:20:00,105.05,105.09,104.75,104.97,48103.0,90.8316,90.8662,90.5722,90.7624,48103.0
2020-09-11 11:30:00,104.92,104.95,104.69,104.74,44496.0,90.7192,90.7451,90.5203,90.5635,44496.0
2020-09-11 11:40:00,104.74,104.91,104.7,104.85,47167.0,90.5635,90.7105,90.5289,90.6586,47167.0
2020-09-11 11:50:00,104.84,104.86,104.57,104.76,74434.0,90.65,90.6673,90.4165,90.5808,74434.0
2020-09-11 12:00:00,104.74,105.05,104.57,105.01,23550.0,90.5635,90.8316,90.4165,90.797,23550.0
2020-09-11 12:10:00,104.98,105.08,104.85,104.98,27878.0,90.771,90.8575,90.6586,90.771,27878.0
2020-09-11 12:20:00,105.0,105.06,104.87,104.88,21007.0,90.7883,90.8402,90.6759,90.6846,21007.0
2020-09-11 12:30:00,104.87,104.96,104.73,104.9,28575.0,90.6759,90.7538,90.5549,90.7019,28575.0
2020-09-11 12:40:00,104.91,104.91,104.72,104.9,24952.0,90.7105,90.7105,90.5462,90.7019,24952.0
2020-09-11 12:50:00,104.91,104.99,104.67,104.69,27839.0,90.7105,90.7797,90.503,90.5203,27839.0
2020-09-11 13:00:00,104.72,104.82,104.39,104.46,28594.0,90.5462,90.6327,90.2609,90.3214,28594.0
2020-09-11 13:10:00,104.41,104.48,104.15,104.33,26334.0,90.2782,90.3387,90.0534,90.209,26334.0
2020-09-11 13:20:00,104.37,104.37,104.1,104.17,23648.0,90.2436,90.2436,90.0102,90.0707,23648.0
2020-09-11 13:30:00,104.19,104.34,103.97,104.3,31925.0,90.088,90.2177,89.8978,90.1831,31925.0
2020-09-11 13:40:00,104.26,104.47,104.25,104.42,20967.0,90.1485,90.3301,90.1399,90.2868,20967.0
2020-09-11 13:50:00,104.4,104.44,104.13,104.19,24817.0,90.2696,90.3041,90.0361,90.088,24817.0
2020-09-11 14:00:00,104.2,104.42,104.04,104.39,20183.0,90.0966,90.2868,89.9583,90.2609,20183.0
2020-09-11 14:10:00,104.41,104.69,104.36,104.67,33984.0,90.2782,90.5203,90.235,90.503,33984.0
2020-09-11 14:20:00,104.64,104.67,104.48,104.48,23344.0,90.4771,90.503,90.3387,90.3387,23344.0
2020-09-11 14:30:00,104.48,104.73,104.48,104.72,53068.0,90.3387,90.5549,90.3387,90.5462,53068.0
2020-09-11 14:40:00,104.69,104.81,104.58,104.59,26925.0,90.5203,90.6241,90.4252,90.4338,26925.0
2020-09-11 14:50:00,104.6,104.97,104.55,104.84,42529.0,90.4425,90.7624,90.3992,90.65,42529.0
2020-09-11 15:00:00,104.8,104.87,104.47,104.48,117118.0,90.6154,90.6759,90.3301,90.3387,117118.0
2020-09-11 15:10:00,104.5,104.73,104.39,104.71,41428.0,90.356,90.5549,90.2609,90.5376,41428.0
2020-09-11 15:20:00,104.71,104.91,104.67,104.8,66812.0,90.5376,90.7105,90.503,90.6154,66812.0
2020-09-11 15:30:00,104.83,105.0,104.73,104.78,71971.0,90.6414,90.7883,90.5549,90.5981,71971.0
2020-09-11 15:40:00,104.77,105.01,104.74,104.92,64060.0,90.5895,90.797,90.5635,90.7192,64060.0
2020-09-11 15:50:00,104.92,105.01,104.72,104.76,183641.0,90.7192,90.797,90.5462,90.5808,183641.0
2020-09-14 09:30:00,105.67,106.04,105.51,105.96,114249.0,91.3677,91.6876,91.2293,91.6184,114249.0
2020-09-14 09:40:00,105.97,106.13,105.83,106.02,42802.0,91.6271,91.7654,91.506,91.6703,42802.0
2020-09-14 09:50:00,106.05,106.19,105.81,106.11,45971.0,91.6962,91.8173,91.4887,91.7481,45971.0
2020-09-14 10:00:00,106.11,106.46,106.07,106.34,47326.0,91.7481,92.0507,91.7135,91.947,47326.0
2020-09-14 10:10:00,106.36,106.6,106.21,106.6,56757.0,91.9643,92.1718,91.8346,92.1718,56757.0
2020-09-14 10:20:00,106.61,106.67,106.39,106.4,54046.0,92.1804,92.2323,91.9902,91.9989,54046.0
2020-09-14 10:30:00,106.36,106.5,106.29,106.41,42156.0,91.9643,92.0853,91.9037,92.0075,42156.0
2020-09-14 10:40:00,106.41,106.6,106.24,106.53,73493.0,92.0075,92.1718,91.8605,92.1113,73493.0
2020-09-14 10:50:00,106.54,106.61,106.35,106.39,66601.0,92.1199,92.1804,91.9556,91.9902,66601.0
2020-09-14 11:00:00,106.41,106.57,106.35,106.54,132659.0,92.0075,92.1458,91.9556,92.1199,132659.0
2020-09-14 11:10:00,106.53,106.71,106.5,106.58,44176.0,92.1113,92.2669,92.0853,92.1545,44176.0
2020-09-14 11:20:00,106.57,106.84,106.56,106.63,81296.0,92.1458,92.3793,92.1372,92.1977,81296.0
2020-09-14 11:30:00,106.68,106.97,106.68,106.95,69604.0,92.241,92.4917,92.241,92.4744,69604.0
2020-09-14 11:40:00,106.94,107.0,106.82,106.83,96374.0,92.4658,92.5176,92.362,92.3707,96374.0
2020-09-14 11:50:00,106.84,106.98,106.76,106.98,35599.0,92.3793,92.5004,92.3101,92.5004,35599.0
2020-09-14 12:00:00,106.99,107.2,106.96,107.13,41778.0,92.509,92.6906,92.4831,92.63,41778.0
2020-09-14 12:10:00,107.13,107.17,107.01,107.12,86775.0,92.63,92.6646,92.5263,92.6214,86775.0
2020-09-14 12:20:00,107.1,107.33,107.07,107.33,69225.0,92.6041,92.803,92.5782,92.803,69225.0
2020-09-14 12:30:00,107.34,107.36,107.14,107.16,57818.0,92.8116,92.8289,92.6387,92.656,57818.0
2020-09-14 12:40:00,107.15,107.15,106.97,107.07,40023.0,92.6473,92.6473,92.4917,92.5782,40023.0
2020-09-14 12:50:00,107.07,107.11,106.96,107.04,25063.0,92.5782,92.6128,92.4831,92.5522,25063.0
2020-09-14 13:00:00,107.06,107.1,106.95,106.96,49011.0,92.5695,92.6041,92.4744,92.4831,49011.0
2020-09-14 13:10:00,106.94,107.0,106.78,106.94,89968.0,92.4658,92.5176,92.3274,92.4658,89968.0
2020-09-14 13:20:00,106.94,107.07,106.88,107.07,40263.0,92.4658,92.5782,92.4139,92.5782,40263.0
2020-09-14 13:30:00,107.07,107.16,107.0,107.03,49019.0,92.5782,92.656,92.5176,92.5436,49019.0
2020-09-14 13:40:00,107.04,107.15,107.03,107.09,34058.0,92.5522,92.6473,92.5436,92.5955,34058.0
2020-09-14 13:50:00,107.09,107.33,107.08,107.25,32621.0,92.5955,92.803,92.5868,92.7338,32621.0
2020-09-14 14:00:00,107.25,107.45,107.17,107.4,56960.0,92.7338,92.9067,92.6646,92.8635,56960.0
2020-09-14 14:10:00,107.4,107.57,107.38,107.5,118463.0,92.8635,93.0105,92.8462,92.95,118463.0
2020-09-14 14:20:00,107.51,107.52,107.42,107.48,43048.0,92.9586,92.9673,92.8808,92.9327,43048.0
2020-09-14 14:30:00,107.5,107.56,107.39,107.51,60672.0,92.95,93.0018,92.8549,92.9586,60672.0
2020-09-14 14:40:00,107.51,107.64,107.48,107.54,43833.0,92.9586,93.071,92.9327,92.9846,43833.0
2020-09-14 14:50:00,107.54,107.63,107.19,107.34,49090.0,92.9846,93.0624,92.6819,92.8116,49090.0
2020-09-14 15:00:00,107.32,107.37,107.17,107.32,40803.0,92.7943,92.8376,92.6646,92.7943,40803.0
2020-09-14 15:10:00,107.29,107.29,107.04,107.07,60194.0,92.7684,92.7684,92.5522,92.5782,60194.0
2020-09-14 15:20:00,107.07,107.1,106.81,106.97,60137.0,92.5782,92.6041,92.3534,92.4917,60137.0
2020-09-14 15:30:00,106.98,107.13,106.92,107.09,78345.0,92.5004,92.63,92.4485,92.5955,78345.0
2020-09-14 15:40:00,107.09,107.44,107.08,107.43,101436.0,92.5955,92.8981,92.5868,92.8894,101436.0
2020-09-14 15:50:00,107.42,107.42,106.91,106.97,293128.0,92.8808,92.8808,92.4398,92.4917,293128.0
2020-09-15 09:30:00,107.78,108.19,107.4,107.69,144494.0,93.1921,93.5466,92.8635,93.1143,144494.0
2020-09-15 09:40:00,107.66,108.42,107.66,107.88,92297.0,93.0883,93.7454,93.0883,93.2785,92297.0
2020-09-15 09:50:00,107.88,108.03,107.55,107.73,57606.0,93.2785,93.4082,92.9932,93.1488,57606.0
2020-09-15 10:00:00,107.75,107.9,107.53,107.6,41577.0,93.1661,93.2958,92.9759,93.0364,41577.0
2020-09-15 10:10:00,107.59,107.64,107.31,107.44,68620.0,93.0278,93.071,92.7857,92.8981,68620.0
2020-09-15 10:20:00,107.39,107.51,107.27,107.48,45997.0,92.8549,92.9586,92.7511,92.9327,45997.0
2020-09-15 10:30:00,107.49,108.02,107.46,107.95,47253.0,92.9413,93.3996,92.9154,93.3391,47253.0
2020-09-15 10:40:00,107.95,108.19,107.82,108.13,61312.0,93.3391,93.5466,93.2267,93.4947,61312.0
2020-09-15 10:50:00,108.15,108.22,108.0,108.17,40441.0,93.512,93.5725,93.3823,93.5293,40441.0
2020-09-15 11:00:00,108.18,108.34,108.03,108.14,38933.0,93.5379,93.6763,93.4082,93.5033,38933.0
2020-09-15 11:10:00,108.14,108.31,107.96,108.03,104834.0,93.5033,93.6503,93.3477,93.4082,104834.0
2020-09-15 11:20:00,108.03,108.47,108.01,108.47,51909.0,93.4082,93.7887,93.3909,93.7887,51909.0
2020-09-15 11:30:00,108.46,108.53,108.23,108.48,91738.0,93.78,93.8406,93.5812,93.7973,91738.0
2020-09-15 11:40:00,108.48,108.56,108.34,108.46,48563.0,93.7973,93.8665,93.6763,93.78,48563.0
2020-09-15 11:50:00,108.48,108.48,108.21,108.33,36514.0,93.7973,93.7973,93.5639,93.6676,36514.0
2020-09-15 12:00:00,108.32,108.48,108.28,108.36,112089.0,93.659,93.7973,93.6244,93.6936,112089.0
2020-09-15 12:10:00,108.36,108.49,108.33,108.45,50534.0,93.6936,93.806,93.6676,93.7714,50534.0
2020-09-15 12:20:00,108.43,108.51,108.36,108.45,52052.0,93.7541,93.8233,93.6936,93.7714,52052.0
2020-09-15 12:30:00,108.45,108.69,108.44,108.67,35985.0,93.7714,93.9789,93.7627,93.9616,35985.0
2020-09-15 12:40:00,108.67,108.69,108.44,108.44,26447.0,93.9616,93.9789,93.7627,93.7627,26447.0
2020-09-15 12:50:00,108.42,108.45,108.24,108.25,23257.0,93.7454,93.7714,93.5898,93.5985,23257.0
2020-09-15 13:00:00,108.23,108.43,108.18,108.42,47546.0,93.5812,93.7541,93.5379,93.7454,47546.0
2020-09-15 13:10:00,108.42,108.52,108.37,108.51,27484.0,93.7454,93.8319,93.7022,93.8233,27484.0
2020-09-15 13:20:00,108.49,108.55,108.41,108.45,32855.0,93.806,93.8579,93.7368,93.7714,32855.0
2020-09-15 13:30:00,108.44,108.47,108.4,108.45,25654.0,93.7627,93.7887,93.7282,93.7714,25654.0
2020-09-15 13:40:00,108.44,108.49,108.39,108.44,36596.0,93.7627,93.806,93.7195,93.7627,36596.0
2020-09-15 13:50:00,108.43,108.44,108.21,108.3,49432.0,93.7541,93.7627,93.5639,93.6417,49432.0
2020-09-15 14:00:00,108.33,108.36,108.15,108.21,35294.0,93.6676,93.6936,93.512,93.5639,35294.0
2020-09-15 14:10:00,108.21,108.24,108.14,108.19,29369.0,93.5639,93.5898,93.5033,93.5466,29369.0
2020-09-15 14:20:00,108.19,108.19,107.87,107.91,60391.0,93.5466,93.5466,93.2699,93.3045,60391.0
2020-09-15 14:30:00,107.92,108.03,107.86,107.86,29912.0,93.3131,93.4082,93.2612,93.2612,29912.0
2020-09-15 14:40:00,107.88,108.08,107.84,108.0,36895.0,93.2785,93.4515,93.244,93.3823,36895.0
2020-09-15 14:50:00,108.0,108.07,107.93,108.07,39806.0,93.3823,93.4428,93.3218,93.4428,39806.0
2020-09-15 15:00:00,108.08,108.08,107.62,107.65,66525.0,93.4515,93.4515,93.0537,93.0797,66525.0
2020-09-15 15:10:00,107.62,107.75,107.47,107.54,74555.0,93.0537,93.1661,92.924,92.9846,74555.0
2020-09-15 15:20:00,107.55,107.59,107.46,107.48,54735.0,92.9932,93.0278,92.9154,92.9327,54735.0
2020-09-15 15:30:00,107.48,107.49,107.25,107.33,82113.0,92.9327,92.9413,92.7338,92.803,82113.0
2020-09-15 15:40:00,107.32,107.63,107.23,107.61,100712.0,92.7943,93.0624,92.7165,93.0451,100712.0
2020-09-15 15:50:00,107.61,107.79,107.53,107.55,164045.0,93.0451,93.2007,92.9759,92.9932,164045.0
2020-09-16 09:30:00,107.95,108.29,107.55,108.11,139501.0,93.3391,93.633,92.9932,93.4774,139501.0
2020-09-16 09:40:00,108.12,108.27,107.62,108.02,278868.0,93.4861,93.6158,93.0537,93.3996,278868.0
2020-09-16 09:50:00,108.04,108.21,107.79,107.84,84894.0,93.4169,93.5639,93.2007,93.244,84894.0
2020-09-16 10:00:00,107.88,108.06,107.51,108.03,122248.0,93.2785,93.4342,92.9586,93.4082,122248.0
2020-09-16 10:10:00,108.03,108.03,107.63,107.92,88171.0,93.4082,93.4082,93.0624,93.3131,88171.0
2020-09-16 10:20:00,107.89,107.95,107.61,107.64,104172.0,93.2872,93.3391,93.0451,93.071,104172.0
2020-09-16 10:30:00,107.62,107.65,107.37,107.58,93784.0,93.0537,93.0797,92.8376,93.0191,93784.0
2020-09-16 10:40:00,107.58,107.86,107.44,107.56,114979.0,93.0191,93.2612,92.8981,93.0018,114979.0
2020-09-16 10:50:00,107.54,107.76,107.44,107.68,119887.0,92.9846,93.1748,92.8981,93.1056,119887.0
2020-09-16 11:00:00,107.63,108.1,107.59,108.06,38475.0,93.0624,93.4688,93.0278,93.4342,38475.0
2020-09-16 11:10:00,108.05,108.3,108.05,108.25,64289.0,93.4255,93.6417,93.4255,93.5985,64289.0
2020-09-16 11:20:00,108.24,108.43,108.21,108.34,42202.0,93.5898,93.7541,93.5639,93.6763,42202.0
2020-09-16 11:30:00,108.36,108.46,108.23,108.42,26674.0,93.6936,93.78,93.5812,93.7454,26674.0
2020-09-16 11:40:00,108.42,108.56,108.37,108.39,48650.0,93.7454,93.8665,93.7022,93.7195,48650.0
2020-09-16 11:50:00,108.37,108.47,108.32,108.34,31035.0,93.7022,93.7887,93.659,93.6763,31035.0
2020-09-16 12:00:00,108.33,108.37,108.03,108.04,41067.0,93.6676,93.7022,93.4082,93.4169,41067.0
2020-09-16 12:10:00,108.04,108.27,108.03,108.2,30745.0,93.4169,93.6158,93.4082,93.5552,30745.0
2020-09-16 12:20:00,108.19,108.23,108.03,108.07,37519.0,93.5466,93.5812,93.4082,93.4428,37519.0
2020-09-16 12:30:00,108.06,108.08,107.98,108.04,38275.0,93.4342,93.4515,93.365,93.4169,38275.0
2020-09-16 12:40:00,108.03,108.03,107.82,107.82,21420.0,93.4082,93.4082,93.2267,93.2267,21420.0
2020-09-16 12:50:00,107.84,107.94,107.81,107.84,14819.0,93.244,93.3304,93.218,93.244,14819.0
2020-09-16 13:00:00,107.84,107.94,107.82,107.88,23287.0,93.244,93.3304,93.2267,93.2785,23287.0
2020-09-16 13:10:00,107.89,107.89,107.72,107.84,36539.0,93.2872,93.2872,93.1402,93.244,36539.0
2020-09-16 13:20:00,107.84,107.91,107.81,107.88,20435.0,93.244,93.3045,93.218,93.2785,20435.0
2020-09-16 13:30:00,107.87,107.93,107.81,107.92,18459.0,93.2699,93.3218,93.218,93.3131,18459.0
2020-09-16 13:40:00,107.92,108.08,107.89,108.05,22170.0,93.3131,93.4515,93.2872,93.4255,22170.0
2020-09-16 13:50:00,108.04,108.16,108.04,108.07,18495.0,93.4169,93.5206,93.4169,93.4428,18495.0
2020-09-16 14:00:00,108.06,108.3,107.92,108.02,44047.0,93.4342,93.6417,93.3131,93.3996,44047.0
2020-09-16 14:10:00,108.03,108.29,107.99,108.18,43446.0,93.4082,93.633,93.3736,93.5379,43446.0
2020-09-16 14:20:00,108.17,108.32,108.16,108.21,31096.0,93.5293,93.659,93.5206,93.5639,31096.0
2020-09-16 14:30:00,108.23,108.43,108.2,108.42,53284.0,93.5812,93.7541,93.5552,93.7454,53284.0
2020-09-16 14:40:00,108.42,108.49,108.23,108.32,26653.0,93.7454,93.806,93.5812,93.659,26653.0
2020-09-16 14:50:00,108.33,108.33,107.97,108.04,30381.0,93.6676,93.6676,93.3564,93.4169,30381.0
2020-09-16 15:00:00,108.06,108.15,107.77,107.77,32271.0,93.4342,93.512,93.1834,93.1834,32271.0
2020-09-16 15:10:00,107.78,107.8,107.38,107.61,59644.0,93.1921,93.2094,92.8462,93.0451,59644.0
2020-09-16 15:20:00,107.61,107.63,107.39,107.57,30880.0,93.0451,93.0624,92.8549,93.0105,30880.0
2020-09-16 15:30:00,107.55,107.85,107.31,107.61,75634.0,92.9932,93.2526,92.7857,93.0451,75634.0
2020-09-16 15:40:00,107.61,107.92,107.42,107.87,91074.0,93.0451,93.3131,92.8808,93.2699,91074.0
2020-09-16 15:50:00,107.87,107.97,107.42,107.5,219345.0,93.2699,93.3564,92.8808,92.95,219345.0
2020-09-17 09:30:00,107.24,107.24,105.92,106.62,185610.0,92.7252,92.7252,91.5838,92.1891,185610.0
2020-09-17 09:40:00,106.59,106.98,106.41,106.83,149969.0,92.1631,92.5004,92.0075,92.3707,149969.0
2020-09-17 09:50:00,106.82,107.29,106.81,106.94,54698.0,92.362,92.7684,92.3534,92.4658,54698.0
2020-09-17 10:00:00,106.96,107.42,106.8,107.42,48255.0,92.4831,92.8808,92.3447,92.8808,48255.0
2020-09-17 10:10:00,107.37,107.73,107.37,107.57,71978.0,92.8376,93.1488,92.8376,93.0105,71978.0
2020-09-17 10:20:00,107.59,107.68,107.34,107.53,34967.0,93.0278,93.1056,92.8116,92.9759,34967.0
2020-09-17 10:30:00,107.57,107.76,107.3,107.53,32637.0,93.0105,93.1748,92.777,92.9759,32637.0
2020-09-17 10:40:00,107.53,107.74,107.46,107.72,70586.0,92.9759,93.1575,92.9154,93.1402,70586.0
2020-09-17 10:50:00,107.7,107.88,107.56,107.56,37750.0,93.1229,93.2785,93.0018,93.0018,37750.0
2020-09-17 11:00:00,107.59,107.8,107.47,107.5,61910.0,93.0278,93.2094,92.924,92.95,61910.0
2020-09-17 11:10:00,107.5,107.55,107.19,107.34,84809.0,92.95,92.9932,92.6819,92.8116,84809.0
2020-09-17 11:20:00,107.35,107.46,107.26,107.29,32079.0,92.8203,92.9154,92.7425,92.7684,32079.0
2020-09-17 11:30:00,107.29,107.38,107.19,107.19,32116.0,92.7684,92.8462,92.6819,92.6819,32116.0
2020-09-17 11:40:00,107.2,107.28,107.08,107.12,44392.0,92.6906,92.7597,92.5868,92.6214,44392.0
2020-09-17 11:50:00,107.12,107.16,106.93,107.11,31361.0,92.6214,92.656,92.4571,92.6128,31361.0
2020-09-17 12:00:00,107.08,107.12,106.79,106.83,37147.0,92.5868,92.6214,92.3361,92.3707,37147.0
2020-09-17 12:10:00,106.85,106.85,106.37,106.49,52229.0,92.3879,92.3879,91.9729,92.0767,52229.0
2020-09-17 12:20:00,106.48,106.69,106.33,106.66,76593.0,92.068,92.2496,91.9383,92.2237,76593.0
2020-09-17 12:30:00,106.65,106.8,106.54,106.74,43149.0,92.215,92.3447,92.1199,92.2928,43149.0
2020-09-17 12:40:00,106.68,106.89,106.6,106.8,32980.0,92.241,92.4225,92.1718,92.3447,32980.0
2020-09-17 12:50:00,106.76,107.07,106.7,106.99,26044.0,92.3101,92.5782,92.2582,92.509,26044.0
2020-09-17 13:00:00,107.03,107.04,106.88,106.97,16772.0,92.5436,92.5522,92.4139,92.4917,16772.0
2020-09-17 13:10:00,106.98,107.0,106.79,106.84,20360.0,92.5004,92.5176,92.3361,92.3793,20360.0
2020-09-17 13:20:00,106.82,106.92,106.8,106.92,17251.0,92.362,92.4485,92.3447,92.4485,17251.0
2020-09-17 13:30:00,106.89,106.98,106.83,106.89,19436.0,92.4225,92.5004,92.3707,92.4225,19436.0
2020-09-17 13:40:00,106.88,107.02,106.83,107.02,23409.0,92.4139,92.5349,92.3707,92.5349,23409.0
2020-09-17 13:50:00,107.02,107.08,106.85,106.91,17426.0,92.5349,92.5868,92.3879,92.4398,17426.0
2020-09-17 14:00:00,106.94,107.08,106.88,107.02,22375.0,92.4658,92.5868,92.4139,92.5349,22375.0
2020-09-17 14:10:00,107.01,107.26,107.01,107.14,29852.0,92.5263,92.7425,92.5263,92.6387,29852.0
2020-09-17 14:20:00,107.18,107.22,107.0,107.01,28845.0,92.6733,92.7079,92.5176,92.5263,28845.0
2020-09-17 14:30:00,106.99,107.01,106.85,106.87,34894.0,92.509,92.5263,92.3879,92.4052,34894.0
2020-09-17 14:40:00,106.89,107.16,106.86,107.01,38722.0,92.4225,92.656,92.3966,92.5263,38722.0
2020-09-17 14:50:00,107.03,107.22,107.03,107.07,32039.0,92.5436,92.7079,92.5436,92.5782,32039.0
2020-09-17 15:00:00,107.07,107.13,106.87,107.04,101853.0,92.5782,92.63,92.4052,92.5522,101853.0
2020-09-17 15:10:00,107.05,107.27,107.04,107.1,33331.0,92.5609,92.7511,92.5522,92.6041,33331.0
2020-09-17 15:20:00,107.12,107.22,106.89,107.01,32231.0,92.6214,92.7079,92.4225,92.5263,32231.0
2020-09-17 15:30:00,107.0,107.47,106.95,107.46,64984.0,92.5176,92.924,92.4744,92.9154,64984.0
2020-09-17 15:40:00,107.49,107.65,107.33,107.58,78362.0,92.9413,93.0797,92.803,93.0191,78362.0
2020-09-17 15:50:00,107.57,107.89,107.54,107.87,230649.0,93.0105,93.2872,92.9846,93.2699,230649.0
2020-09-18 09:30:00,107.82,108.91,107.82,108.54,1005749.0,93.2267,94.1691,93.2267,93.8492,1005749.0
2020-09-18 09:40:00,108.58,108.73,108.1,108.2,81049.0,93.8838,94.0135,93.4688,93.5552,81049.0
2020-09-18 09:50:00,108.2,108.76,108.13,108.73,95231.0,93.5552,94.0394,93.4947,94.0135,95231.0
2020-09-18 10:00:00,108.73,109.13,108.58,108.74,156909.0,94.0135,94.3594,93.8838,94.0221,156909.0
2020-09-18 10:10:00,108.73,109.05,108.73,108.91,69567.0,94.0135,94.2902,94.0135,94.1691,69567.0
2020-09-18 10:20:00,108.93,109.24,108.8,109.15,80352.0,94.1864,94.4545,94.074,94.3766,80352.0
2020-09-18 10:30:00,109.16,109.16,108.82,108.87,44510.0,94.3853,94.3853,94.0913,94.1345,44510.0
2020-09-18 10:40:00,108.87,108.98,108.68,108.72,72367.0,94.1345,94.2297,93.9703,94.0048,72367.0
2020-09-18 10:50:00,108.73,108.75,108.35,108.39,63494.0,94.0135,94.0308,93.6849,93.7195,63494.0
2020-09-18 11:00:00,108.36,108.45,108.12,108.3,49828.0,93.6936,93.7714,93.4861,93.6417,49828.0
2020-09-18 11:10:00,108.32,108.45,108.12,108.21,41827.0,93.659,93.7714,93.4861,93.5639,41827.0
2020-09-18 11:20:00,108.24,108.41,108.17,108.32,50287.0,93.5898,93.7368,93.5293,93.659,50287.0
2020-09-18 11:30:00,108.32,108.33,108.12,108.29,51829.0,93.659,93.6676,93.4861,93.633,51829.0
2020-09-18 11:40:00,108.27,108.88,108.22,108.84,57784.0,93.6158,94.1432,93.5725,94.1086,57784.0
2020-09-18 11:50:00,108.85,108.96,108.81,108.81,38935.0,94.1172,94.2124,94.0827,94.0827,38935.0
2020-09-18 12:00:00,108.83,109.08,108.79,109.03,79389.0,94.1,94.3161,94.0654,94.2729,79389.0
2020-09-18 12:10:00,109.03,109.1,108.86,108.92,53409.0,94.2729,94.3334,94.1259,94.1778,53409.0
2020-09-18 12:20:00,108.91,109.03,108.81,108.96,59333.0,94.1691,94.2729,94.0827,94.2124,59333.0
2020-09-18 12:30:00,108.95,108.96,108.67,108.76,73408.0,94.2037,94.2124,93.9616,94.0394,73408.0
2020-09-18 12:40:00,108.74,108.78,108.42,108.52,89808.0,94.0221,94.0567,93.7454,93.8319,89808.0
2020-09-18 12:50:00,108.52,108.61,108.28,108.32,45355.0,93.8319,93.9097,93.6244,93.659,45355.0
2020-09-18 13:00:00,108.31,108.31,107.87,107.91,78614.0,93.6503,93.6503,93.2699,93.3045,78614.0
2020-09-18 13:10:00,107.9,108.1,107.82,107.87,64336.0,93.2958,93.4688,93.2267,93.2699,64336.0
2020-09-18 13:20:00,107.92,107.92,107.56,107.56,69480.0,93.3131,93.3131,93.0018,93.0018,69480.0
2020-09-18 13:30:00,107.58,107.58,107.08,107.37,42185.0,93.0191,93.0191,92.5868,92.8376,42185.0
2020-09-18 13:40:00,107.38,107.46,107.28,107.29,30937.0,92.8462,92.9154,92.7597,92.7684,30937.0
2020-09-18 13:50:00,107.27,107.36,107.11,107.35,27759.0,92.7511,92.8289,92.6128,92.8203,27759.0
2020-09-18 14:00:00,107.35,107.5,107.28,107.46,61124.0,92.8203,92.95,92.7597,92.9154,61124.0
2020-09-18 14:10:00,107.44,107.52,107.17,107.18,42150.0,92.8981,92.9673,92.6646,92.6733,42150.0
2020-09-18 14:20:00,107.19,107.47,107.18,107.34,40243.0,92.6819,92.924,92.6733,92.8116,40243.0
2020-09-18 14:30:00,107.32,107.43,107.26,107.42,37251.0,92.7943,92.8894,92.7425,92.8808,37251.0
2020-09-18 14:40:00,107.43,107.64,107.38,107.63,43188.0,92.8894,93.071,92.8462,93.0624,43188.0
2020-09-18 14:50:00,107.62,107.8,107.5,107.79,33623.0,93.0537,93.2094,92.95,93.2007,33623.0
2020-09-18 15:00:00,107.81,107.93,107.77,107.84,50302.0,93.218,93.3218,93.1834,93.244,50302.0
2020-09-18 15:10:00,107.85,107.97,107.83,107.93,42963.0,93.2526,93.3564,93.2353,93.3218,42963.0
2020-09-18 15:20:00,107.92,108.1,107.75,108.08,57919.0,93.3131,93.4688,93.1661,93.4515,57919.0
2020-09-18 15:30:00,108.06,108.19,107.77,107.94,81092.0,93.4342,93.5466,93.1834,93.3304,81092.0
2020-09-18 15:40:00,107.94,107.95,107.62,107.62,103907.0,93.3304,93.3391,93.0537,93.0537,103907.0
2020-09-18 15:50:00,107.54,107.75,107.42,107.55,326577.0,92.9846,93.1661,92.8808,92.9932,326577.0
2020-09-21 09:30:00,105.27,105.7,104.11,104.29,232507.0,91.0218,91.3936,90.0188,90.1744,232507.0
2020-09-21 09:40:00,104.15,104.27,103.67,104.02,102739.0,90.0534,90.1571,89.6384,89.941,102739.0
2020-09-21 09:50:00,104.05,104.24,103.73,104.19,103171.0,89.9669,90.1312,89.6902,90.088,103171.0
2020-09-21 10:00:00,104.21,104.35,103.55,103.94,77740.0,90.1053,90.2263,89.5346,89.8718,77740.0
2020-09-21 10:10:00,103.92,104.07,103.61,103.73,73335.0,89.8545,89.9842,89.5865,89.6902,73335.0
2020-09-21 10:20:00,103.72,103.85,103.5,103.57,110353.0,89.6816,89.794,89.4914,89.5519,110353.0
2020-09-21 10:30:00,103.58,103.78,103.5,103.69,62175.0,89.5605,89.7335,89.4914,89.6557,62175.0
2020-09-21 10:40:00,103.65,104.13,103.58,104.07,56220.0,89.6211,90.0361,89.5605,89.9842,56220.0
2020-09-21 10:50:00,104.06,104.06,103.59,103.6,61141.0,89.9756,89.9756,89.5692,89.5778,61141.0
2020-09-21 11:00:00,103.6,103.93,103.54,103.87,61115.0,89.5778,89.8632,89.526,89.8113,61115.0
2020-09-21 11:10:00,103.87,103.94,103.5,103.55,56491.0,89.8113,89.8718,89.4914,89.5346,56491.0
2020-09-21 11:20:00,103.56,103.67,103.43,103.55,66884.0,89.5432,89.6384,89.4308,89.5346,66884.0
2020-09-21 11:30:00,103.53,103.59,103.26,103.33,58092.0,89.5173,89.5692,89.2839,89.3444,58092.0
2020-09-21 11:40:00,103.35,103.4,103.08,103.29,76863.0,89.3617,89.4049,89.1282,89.3098,76863.0
2020-09-21 11:50:00,103.29,103.43,103.22,103.36,52403.0,89.3098,89.4308,89.2493,89.3703,52403.0
2020-09-21 12:00:00,103.35,103.96,103.33,103.79,83306.0,89.3617,89.8891,89.3444,89.7421,83306.0
2020-09-21 12:10:00,103.76,103.84,103.55,103.77,37273.0,89.7162,89.7853,89.5346,89.7248,37273.0
2020-09-21 12:20:00,103.79,104.02,103.73,103.94,38090.0,89.7421,89.941,89.6902,89.8718,38090.0
2020-09-21 12:30:00,103.94,103.94,103.51,103.66,38195.0,89.8718,89.8718,89.5,89.6297,38195.0
2020-09-21 12:40:00,103.68,103.86,103.53,103.58,36373.0,89.647,89.8026,89.5173,89.5605,36373.0
2020-09-21 12:50:00,103.59,103.59,103.32,103.41,29461.0,89.5692,89.5692,89.3357,89.4135,29461.0
2020-09-21 13:00:00,103.41,103.44,103.22,103.38,27867.0,89.4135,89.4395,89.2493,89.3876,27867.0
2020-09-21 13:10:00,103.36,103.57,103.35,103.45,29520.0,89.3703,89.5519,89.3617,89.4481,29520.0
2020-09-21 13:20:00,103.45,103.82,103.44,103.8,41611.0,89.4481,89.7681,89.4395,89.7508,41611.0
2020-09-21 13:30:00,103.76,103.87,103.73,103.75,31666.0,89.7162,89.8113,89.6902,89.7075,31666.0
2020-09-21 13:40:00,103.76,104.0,103.52,103.54,68173.0,89.7162,89.9237,89.5087,89.526,68173.0
2020-09-21 13:50:00,103.53,103.54,103.25,103.49,48674.0,89.5173,89.526,89.2752,89.4827,48674.0
2020-09-21 14:00:00,103.48,103.52,103.29,103.43,33223.0,89.4741,89.5087,89.3098,89.4308,33223.0
2020-09-21 14:10:00,103.43,103.54,103.32,103.4,49750.0,89.4308,89.526,89.3357,89.4049,49750.0
2020-09-21 14:20:00,103.41,103.77,103.36,103.68,22047.0,89.4135,89.7248,89.3703,89.647,22047.0
2020-09-21 14:30:00,103.63,103.65,103.38,103.45,36028.0,89.6038,89.6211,89.3876,89.4481,36028.0
2020-09-21 14:40:00,103.44,103.59,103.41,103.49,32008.0,89.4395,89.5692,89.4135,89.4827,32008.0
2020-09-21 14:50:00,103.52,103.86,103.47,103.86,34856.0,89.5087,89.8026,89.4654,89.8026,34856.0
2020-09-21 15:00:00,103.85,104.15,103.83,104.12,41205.0,89.794,90.0534,89.7767,90.0274,41205.0
2020-09-21 15:10:00,104.14,104.32,104.11,104.18,42945.0,90.0447,90.2004,90.0188,90.0793,42945.0
2020-09-21 15:20:00,104.19,104.48,104.17,104.29,51479.0,90.088,90.3387,90.0707,90.1744,51479.0
2020-09-21 15:30:00,104.28,104.29,104.02,104.21,77098.0,90.1658,90.1744,89.941,90.1053,77098.0
2020-09-21 15:40:00,104.24,104.28,104.02,104.12,75159.0,90.1312,90.1658,89.941,90.0274,75159.0
2020-09-21 15:50:00,104.1,104.8,104.09,104.8,361129.0,90.0102,90.6154,90.0015,90.6154,361129.0
2020-09-22 09:30:00,104.44,105.03,104.0,104.96,175284.0,90.3041,90.8143,89.9237,90.7538,175284.0
2020-09-22 09:40:00,104.95,105.19,104.41,104.47,82031.0,90.7451,90.9526,90.2782,90.3301,82031.0
2020-09-22 09:50:00,104.29,104.37,104.04,104.24,89897.0,90.1744,90.2436,89.9583,90.1312,89897.0
2020-09-22 10:00:00,104.26,104.4,103.97,104.29,84330.0,90.1485,90.2696,89.8978,90.1744,84330.0
2020-09-22 10:10:00,104.26,104.32,104.09,104.3,76998.0,90.1485,90.2004,90.0015,90.1831,76998.0
2020-09-22 10:20:00,104.29,104.3,103.94,104.07,54479.0,90.1744,90.1831,89.8718,89.9842,54479.0
2020-09-22 10:30:00,104.07,104.08,103.65,103.72,102146.0,89.9842,89.9929,89.6211,89.6816,102146.0
2020-09-22 10:40:00,103.74,103.85,103.48,103.54,58041.0,89.6989,89.794,89.4741,89.526,58041.0
2020-09-22 10:50:00,103.53,103.64,103.12,103.15,60473.0,89.5173,89.6124,89.1628,89.1887,60473.0
2020-09-22 11:00:00,103.18,103.27,102.95,103.03,98256.0,89.2147,89.2925,89.0158,89.085,98256.0
2020-09-22 11:10:00,103.04,103.27,102.9,103.12,78674.0,89.0936,89.2925,88.9726,89.1628,78674.0
2020-09-22 11:20:00,103.13,103.35,103.11,103.29,49447.0,89.1714,89.3617,89.1542,89.3098,49447.0
2020-09-22 11:30:00,103.29,103.36,103.06,103.31,44899.0,89.3098,89.3703,89.1109,89.3271,44899.0
2020-09-22 11:40:00,103.32,103.58,103.32,103.48,41452.0,89.3357,89.5605,89.3357,89.4741,41452.0
2020-09-22 11:50:00,103.48,103.69,103.4,103.63,44066.0,89.4741,89.6557,89.4049,89.6038,44066.0
2020-09-22 12:00:00,103.63,103.95,103.63,103.82,38821.0,89.6038,89.8805,89.6038,89.7681,38821.0
2020-09-22 12:10:00,103.83,103.89,103.56,103.57,30502.0,89.7767,89.8286,89.5432,89.5519,30502.0
2020-09-22 12:20:00,103.58,103.65,103.46,103.46,30883.0,89.5605,89.6211,89.4568,89.4568,30883.0
2020-09-22 12:30:00,103.51,103.66,103.48,103.6,49261.0,89.5,89.6297,89.4741,89.5778,49261.0
2020-09-22 12:40:00,103.61,103.64,103.46,103.56,41559.0,89.5865,89.6124,89.4568,89.5432,41559.0
2020-09-22 12:50:00,103.57,103.57,103.13,103.25,47806.0,89.5519,89.5519,89.1714,89.2752,47806.0
2020-09-22 13:00:00,103.28,103.42,103.23,103.42,32410.0,89.3011,89.4222,89.2579,89.4222,32410.0
2020-09-22 13:10:00,103.44,103.59,103.4,103.4,32393.0,89.4395,89.5692,89.4049,89.4049,32393.0
2020-09-22 13:20:00,103.4,103.49,103.37,103.41,58400.0,89.4049,89.4827,89.379,89.4135,58400.0
2020-09-22 13:30:00,103.41,103.72,103.39,103.52,96066.0,89.4135,89.6816,89.3963,89.5087,96066.0
2020-09-22 13:40:00,103.55,103.87,103.48,103.87,27859.0,89.5346,89.8113,89.4741,89.8113,27859.0
2020-09-22 13:50:00,103.85,104.06,103.81,103.91,54194.0,89.794,89.9756,89.7594,89.8459,54194.0
2020-09-22 14:00:00,103.93,104.13,103.91,104.05,23519.0,89.8632,90.0361,89.8459,89.9669,23519.0
2020-09-22 14:10:00,104.01,104.26,104.01,104.24,43549.0,89.9323,90.1485,89.9323,90.1312,43549.0
2020-09-22 14:20:00,104.23,104.23,103.91,103.98,38266.0,90.1226,90.1226,89.8459,89.9064,38266.0
2020-09-22 14:30:00,104.0,104.27,103.99,104.19,44761.0,89.9237,90.1571,89.915,90.088,44761.0
2020-09-22 14:40:00,104.16,104.29,104.11,104.16,28332.0,90.062,90.1744,90.0188,90.062,28332.0
2020-09-22 14:50:00,104.17,104.31,104.09,104.2,38849.0,90.0707,90.1917,90.0015,90.0966,38849.0
2020-09-22 15:00:00,104.19,104.2,104.07,104.11,20255.0,90.088,90.0966,89.9842,90.0188,20255.0
2020-09-22 15:10:00,104.12,104.21,104.02,104.17,29593.0,90.0274,90.1053,89.941,90.0707,29593.0
2020-09-22 15:20:00,104.16,104.45,104.09,104.43,59727.0,90.062,90.3128,90.0015,90.2955,59727.0
2020-09-22 15:30:00,104.41,104.5,104.27,104.48,65143.0,90.2782,90.356,90.1571,90.3387,65143.0
2020-09-22 15:40:00,104.49,104.66,104.48,104.66,66302.0,90.3474,90.4944,90.3387,90.4944,66302.0
2020-09-22 15:50:00,104.66,104.66,104.32,104.35,147723.0,90.4944,90.4944,90.2004,90.2263,147723.0
2020-09-23 09:30:00,104.34,104.79,104.04,104.12,172449.0,90.2177,90.6068,89.9583,90.0274,172449.0
2020-09-23 09:40:00,104.16,104.27,103.82,103.94,65171.0,90.062,90.1571,89.7681,89.8718,65171.0
2020-09-23 09:50:00,103.88,104.0,103.28,103.52,79787.0,89.8199,89.9237,89.3011,89.5087,79787.0
2020-09-23 10:00:00,103.54,103.67,103.35,103.45,40568.0,89.526,89.6384,89.3617,89.4481,40568.0
2020-09-23 10:10:00,103.43,103.6,103.24,103.31,60742.0,89.4308,89.5778,89.2666,89.3271,60742.0
2020-09-23 10:20:00,103.31,103.44,103.04,103.34,59471.0,89.3271,89.4395,89.0936,89.353,59471.0
2020-09-23 10:30:00,103.32,103.59,103.22,103.25,57411.0,89.3357,89.5692,89.2493,89.2752,57411.0
2020-09-23 10:40:00,103.28,103.54,103.27,103.46,43749.0,89.3011,89.526,89.2925,89.4568,43749.0
2020-09-23 10:50:00,103.46,103.65,103.32,103.45,61546.0,89.4568,89.6211,89.3357,89.4481,61546.0
2020-09-23 11:00:00,103.42,103.59,103.28,103.49,69705.0,89.4222,89.5692,89.3011,89.4827,69705.0
2020-09-23 11:10:00,103.5,103.73,103.43,103.61,41731.0,89.4914,89.6902,89.4308,89.5865,41731.0
2020-09-23 11:20:00,103.63,103.66,103.21,103.28,36758.0,89.6038,89.6297,89.2406,89.3011,36758.0
2020-09-23 11:30:00,103.28,103.35,103.15,103.22,42398.0,89.3011,89.3617,89.1887,89.2493,42398.0
2020-09-23 11:40:00,103.28,103.32,103.05,103.13,28921.0,89.3011,89.3357,89.1023,89.1714,28921.0
2020-09-23 11:50:00,103.11,103.11,102.93,103.04,41289.0,89.1542,89.1542,88.9985,89.0936,41289.0
2020-09-23 12:00:00,103.02,103.15,102.92,103.0,52489.0,89.0763,89.1887,88.9899,89.059,52489.0
2020-09-23 12:10:00,102.99,103.21,102.99,103.09,38326.0,89.0504,89.2406,89.0504,89.1369,38326.0
2020-09-23 12:20:00,103.11,103.25,103.03,103.25,24350.0,89.1542,89.2752,89.085,89.2752,24350.0
2020-09-23 12:30:00,103.25,103.46,103.18,103.46,29558.0,89.2752,89.4568,89.2147,89.4568,29558.0
2020-09-23 12:40:00,103.45,103.65,103.44,103.65,35965.0,89.4481,89.6211,89.4395,89.6211,35965.0
2020-09-23 12:50:00,103.63,103.75,103.56,103.71,34613.0,89.6038,89.7075,89.5432,89.6729,34613.0
2020-09-23 13:00:00,103.69,103.7,103.43,103.43,35895.0,89.6557,89.6643,89.4308,89.4308,35895.0
2020-09-23 13:10:00,103.41,103.73,103.33,103.71,40304.0,89.4135,89.6902,89.3444,89.6729,40304.0
2020-09-23 13:20:00,103.71,103.91,103.67,103.71,50917.0,89.6729,89.8459,89.6384,89.6729,50917.0
2020-09-23 13:30:00,103.72,103.86,103.69,103.79,23642.0,89.6816,89.8026,89.6557,89.7421,23642.0
2020-09-23 13:40:00,103.79,103.99,103.77,103.98,48575.0,89.7421,89.915,89.7248,89.9064,48575.0
2020-09-23 13:50:00,103.99,104.03,103.87,104.0,57155.0,89.915,89.9496,89.8113,89.9237,57155.0
2020-09-23 14:00:00,104.01,104.12,103.95,104.06,70606.0,89.9323,90.0274,89.8805,89.9756,70606.0
2020-09-23 14:10:00,104.06,104.15,103.57,103.58,159695.0,89.9756,90.0534,89.5519,89.5605,159695.0
2020-09-23 14:20:00,103.6,103.96,103.59,103.78,488974.0,89.5778,89.8891,89.5692,89.7335,488974.0
2020-09-23 14:30:00,103.76,103.82,103.5,103.64,65389.0,89.7162,89.7681,89.4914,89.6124,65389.0
2020-09-23 14:40:00,103.64,103.65,103.41,103.52,73465.0,89.6124,89.6211,89.4135,89.5087,73465.0
2020-09-23 14:50:00,103.52,103.7,103.21,103.22,60800.0,89.5087,89.6643,89.2406,89.2493,60800.0
2020-09-23 15:00:00,103.24,103.39,103.02,103.17,85741.0,89.2666,89.3963,89.0763,89.206,85741.0
2020-09-23 15:10:00,103.16,103.4,103.07,103.28,72478.0,89.1974,89.4049,89.1196,89.3011,72478.0
2020-09-23 15:20:00,103.27,103.47,103.17,103.41,81086.0,89.2925,89.4654,89.206,89.4135,81086.0
2020-09-23 15:30:00,103.39,103.53,103.32,103.44,81280.0,89.3963,89.5173,89.3357,89.4395,81280.0
2020-09-23 15:40:00,103.45,103.55,103.17,103.24,137709.0,89.4481,89.5346,89.206,89.2666,137709.0
2020-09-23 15:50:00,103.22,103.48,102.95,102.98,498823.0,89.2493,89.4741,89.0158,89.0417,498823.0
2020-09-24 09:30:00,101.77,102.17,100.79,100.9,236286.0,88.4995,88.8473,87.6473,87.7429,236286.0
2020-09-24 09:40:00,100.9,100.92,100.32,100.88,84218.0,87.7429,87.7603,87.2386,87.7255,84218.0
2020-09-24 09:50:00,100.89,101.15,100.69,101.12,83289.0,87.7342,87.9603,87.5603,87.9343,83289.0
2020-09-24 10:00:00,101.15,101.68,101.07,101.65,74339.0,87.9603,88.4212,87.8908,88.3951,74339.0
2020-09-24 10:10:00,101.67,101.94,101.45,101.45,102300.0,88.4125,88.6473,88.2212,88.2212,102300.0
2020-09-24 10:20:00,101.45,101.55,100.96,100.99,65950.0,88.2212,88.3082,87.7951,87.8212,65950.0
2020-09-24 10:30:00,100.94,100.97,100.61,100.73,81589.0,87.7777,87.8038,87.4908,87.5951,81589.0
2020-09-24 10:40:00,100.7,101.27,100.64,101.22,171873.0,87.569,88.0647,87.5168,88.0212,171873.0
2020-09-24 10:50:00,101.2,101.42,101.01,101.31,67919.0,88.0038,88.1951,87.8386,88.0995,67919.0
2020-09-24 11:00:00,101.34,101.34,100.71,100.74,48635.0,88.1256,88.1256,87.5777,87.6038,48635.0
2020-09-24 11:10:00,100.72,100.89,100.71,100.83,69642.0,87.5864,87.7342,87.5777,87.6821,69642.0
2020-09-24 11:20:00,100.81,101.06,100.75,100.95,75838.0,87.6647,87.8821,87.6125,87.7864,75838.0
2020-09-24 11:30:00,100.96,101.13,100.91,101.07,69191.0,87.7951,87.9429,87.7516,87.8908,69191.0
2020-09-24 11:40:00,101.07,101.26,101.06,101.08,37311.0,87.8908,88.056,87.8821,87.8995,37311.0
2020-09-24 11:50:00,101.09,101.32,101.02,101.32,38681.0,87.9082,88.1082,87.8473,88.1082,38681.0
2020-09-24 12:00:00,101.32,101.61,101.24,101.59,33680.0,88.1082,88.3604,88.0386,88.343,33680.0
2020-09-24 12:10:00,101.59,101.63,101.45,101.49,24603.0,88.343,88.3777,88.2212,88.256,24603.0
2020-09-24 12:20:00,101.52,101.7,101.48,101.55,38763.0,88.2821,88.4386,88.2473,88.3082,38763.0
2020-09-24 12:30:00,101.54,101.55,101.14,101.23,30053.0,88.2995,88.3082,87.9516,88.0299,30053.0
2020-09-24 12:40:00,101.22,101.43,101.17,101.29,29167.0,88.0212,88.2038,87.9777,88.0821,29167.0
2020-09-24 12:50:00,101.29,101.54,101.19,101.5,27335.0,88.0821,88.2995,87.9951,88.2647,27335.0
2020-09-24 13:00:00,101.49,101.63,101.49,101.54,32135.0,88.256,88.3777,88.256,88.2995,32135.0
2020-09-24 13:10:00,101.52,101.82,101.51,101.72,52495.0,88.2821,88.543,88.2734,88.456,52495.0
2020-09-24 13:20:00,101.71,101.9,101.71,101.79,41244.0,88.4473,88.6125,88.4473,88.5169,41244.0
2020-09-24 13:30:00,101.8,101.92,101.66,101.76,43794.0,88.5256,88.6299,88.4038,88.4908,43794.0
2020-09-24 13:40:00,101.77,101.83,101.62,101.69,47786.0,88.4995,88.5517,88.3691,88.4299,47786.0
2020-09-24 13:50:00,101.67,101.85,101.5,101.55,34903.0,88.4125,88.5691,88.2647,88.3082,34903.0
2020-09-24 14:00:00,101.55,101.72,101.44,101.69,42232.0,88.3082,88.456,88.2125,88.4299,42232.0
2020-09-24 14:10:00,101.69,101.71,101.41,101.47,69971.0,88.4299,88.4473,88.1864,88.2386,69971.0
2020-09-24 14:20:00,101.48,101.64,101.39,101.49,179956.0,88.2473,88.3864,88.169,88.256,179956.0
2020-09-24 14:30:00,101.5,101.5,101.11,101.19,194483.0,88.2647,88.2647,87.9256,87.9951,194483.0
2020-09-24 14:40:00,101.19,101.4,101.05,101.05,127546.0,87.9951,88.1777,87.8734,87.8734,127546.0
2020-09-24 14:50:00,101.03,101.11,100.72,100.75,120384.0,87.856,87.9256,87.5864,87.6125,120384.0
2020-09-24 15:00:00,100.76,100.88,100.63,100.77,72712.0,87.6212,87.7255,87.5081,87.6299,72712.0
2020-09-24 15:10:00,100.75,101.16,100.68,100.96,280135.0,87.6125,87.969,87.5516,87.7951,280135.0
2020-09-24 15:20:00,100.97,101.01,100.75,100.76,304546.0,87.8038,87.8386,87.6125,87.6212,304546.0
2020-09-24 15:30:00,100.75,101.16,100.69,101.14,172262.0,87.6125,87.969,87.5603,87.9516,172262.0
2020-09-24 15:40:00,101.14,101.28,100.9,100.93,299483.0,87.9516,88.0734,87.7429,87.769,299483.0
2020-09-24 15:50:00,100.94,101.36,100.92,101.27,386041.0,87.7777,88.143,87.7603,88.0647,386041.0
2020-09-25 09:30:00,100.88,101.27,100.3,101.12,152587.0,87.7255,88.0647,87.2212,87.9343,152587.0
2020-09-25 09:40:00,101.12,101.37,101.11,101.27,62948.0,87.9343,88.1517,87.9256,88.0647,62948.0
2020-09-25 09:50:00,101.25,101.38,100.99,101.23,61576.0,88.0473,88.1603,87.8212,88.0299,61576.0
2020-09-25 10:00:00,101.25,101.35,101.09,101.13,25124.0,88.0473,88.1343,87.9082,87.9429,25124.0
2020-09-25 10:10:00,101.13,101.14,100.57,100.8,57223.0,87.9429,87.9516,87.456,87.656,57223.0
2020-09-25 10:20:00,100.84,101.5,100.79,101.39,92725.0,87.6908,88.2647,87.6473,88.169,92725.0
2020-09-25 10:30:00,101.39,101.8,101.31,101.8,95582.0,88.169,88.5256,88.0995,88.5256,95582.0
2020-09-25 10:40:00,101.83,101.97,101.75,101.93,48865.0,88.5517,88.6734,88.4821,88.6386,48865.0
2020-09-25 10:50:00,101.95,102.32,101.9,102.22,102843.0,88.656,88.9778,88.6125,88.8908,102843.0
2020-09-25 11:00:00,102.26,102.39,102.17,102.21,60837.0,88.9256,89.0386,88.8473,88.8821,60837.0
2020-09-25 11:10:00,102.22,102.68,102.17,102.61,57780.0,88.8908,89.2908,88.8473,89.23,57780.0
2020-09-25 11:20:00,102.59,102.6,102.4,102.48,81432.0,89.2126,89.2213,89.0473,89.1169,81432.0
2020-09-25 11:30:00,102.52,102.61,102.25,102.27,122493.0,89.1517,89.23,88.9169,88.9343,122493.0
2020-09-25 11:40:00,102.29,102.39,101.83,101.91,54944.0,88.9517,89.0386,88.5517,88.6212,54944.0
2020-09-25 11:50:00,101.92,102.21,101.9,102.09,155419.0,88.6299,88.8821,88.6125,88.7778,155419.0
2020-09-25 12:00:00,102.08,102.38,102.07,102.37,32202.0,88.7691,89.03,88.7604,89.0213,32202.0
2020-09-25 12:10:00,102.38,102.4,102.16,102.21,25468.0,89.03,89.0473,88.8386,88.8821,25468.0
2020-09-25 12:20:00,102.21,102.3,102.11,102.24,36187.0,88.8821,88.9604,88.7952,88.9082,36187.0
2020-09-25 12:30:00,102.23,102.39,102.13,102.35,34805.0,88.8995,89.0386,88.8126,89.0039,34805.0
2020-09-25 12:40:00,102.36,102.46,102.34,102.35,23883.0,89.0126,89.0995,88.9952,89.0039,23883.0
2020-09-25 12:50:00,102.35,102.55,102.34,102.44,27952.0,89.0039,89.1778,88.9952,89.0821,27952.0
2020-09-25 13:00:00,102.43,102.6,102.35,102.56,27357.0,89.0734,89.2213,89.0039,89.1865,27357.0
2020-09-25 13:10:00,102.56,102.81,102.56,102.64,44752.0,89.1865,89.4039,89.1865,89.256,44752.0
2020-09-25 13:20:00,102.64,102.83,102.64,102.78,35152.0,89.256,89.4213,89.256,89.3778,35152.0
2020-09-25 13:30:00,102.79,103.04,102.78,102.91,82204.0,89.3865,89.6039,89.3778,89.4908,82204.0
2020-09-25 13:40:00,102.92,103.17,102.92,103.03,42110.0,89.4995,89.7169,89.4995,89.5952,42110.0
2020-09-25 13:50:00,103.04,103.06,102.94,103.06,41369.0,89.6039,89.6213,89.5169,89.6213,41369.0
2020-09-25 14:00:00,103.03,103.16,102.98,103.14,32418.0,89.5952,89.7082,89.5517,89.6908,32418.0
2020-09-25 14:10:00,103.15,103.27,102.92,103.26,51914.0,89.6995,89.8039,89.4995,89.7952,51914.0
2020-09-25 14:20:00,103.26,103.32,103.15,103.17,45342.0,89.7952,89.8474,89.6995,89.7169,45342.0
2020-09-25 14:30:00,103.14,103.21,103.0,103.05,30023.0,89.6908,89.7517,89.5691,89.6126,30023.0
2020-09-25 14:40:00,103.05,103.17,102.92,102.93,25060.0,89.6126,89.7169,89.4995,89.5082,25060.0
2020-09-25 14:50:00,102.94,103.17,102.87,103.17,38207.0,89.5169,89.7169,89.4561,89.7169,38207.0
2020-09-25 15:00:00,103.17,103.45,103.14,103.43,37570.0,89.7169,89.9604,89.6908,89.943,37570.0
2020-09-25 15:10:00,103.4,103.58,103.3,103.55,57660.0,89.9169,90.0735,89.83,90.0474,57660.0
2020-09-25 15:20:00,103.55,103.65,103.51,103.62,48861.0,90.0474,90.1343,90.0126,90.1083,48861.0
2020-09-25 15:30:00,103.61,103.62,103.1,103.13,99294.0,90.0996,90.1083,89.6561,89.6822,99294.0
2020-09-25 15:40:00,103.13,103.29,103.04,103.29,77683.0,89.6822,89.8213,89.6039,89.8213,77683.0
2020-09-25 15:50:00,103.28,103.34,103.06,103.22,268858.0,89.8126,89.8648,89.6213,89.7604,268858.0
2020-09-28 09:30:00,104.88,105.12,104.43,104.68,203080.0,91.204,91.4127,90.8126,91.03,203080.0
2020-09-28 09:40:00,104.65,104.94,104.65,104.74,42822.0,91.004,91.2561,91.004,91.0822,42822.0
2020-09-28 09:50:00,104.73,104.9,104.7,104.9,58904.0,91.0735,91.2214,91.0474,91.2214,58904.0
2020-09-28 10:00:00,104.92,104.92,104.58,104.62,48620.0,91.2387,91.2387,90.9431,90.9779,48620.0
2020-09-28 10:10:00,104.63,104.99,104.5,104.92,48929.0,90.9866,91.2996,90.8735,91.2387,48929.0
2020-09-28 10:20:00,104.93,105.39,104.91,105.14,51327.0,91.2474,91.6475,91.23,91.4301,51327.0
2020-09-28 10:30:00,105.1,105.34,104.86,104.88,21792.0,91.3953,91.604,91.1866,91.204,21792.0
2020-09-28 10:40:00,104.87,105.07,104.57,104.59,31962.0,91.1953,91.3692,90.9344,90.9518,31962.0
2020-09-28 10:50:00,104.6,104.75,104.57,104.61,61363.0,90.9605,91.0909,90.9344,90.9692,61363.0
2020-09-28 11:00:00,104.61,104.8,104.55,104.8,54773.0,90.9692,91.1344,90.917,91.1344,54773.0
2020-09-28 11:10:00,104.82,104.86,104.66,104.76,46393.0,91.1518,91.1866,91.0126,91.0996,46393.0
2020-09-28 11:20:00,104.76,104.98,104.68,104.93,43439.0,91.0996,91.2909,91.03,91.2474,43439.0
2020-09-28 11:30:00,104.91,105.03,104.86,104.91,57483.0,91.23,91.3344,91.1866,91.23,57483.0
2020-09-28 11:40:00,104.92,104.99,104.8,104.84,122845.0,91.2387,91.2996,91.1344,91.1692,122845.0
2020-09-28 11:50:00,104.84,104.84,104.57,104.6,42256.0,91.1692,91.1692,90.9344,90.9605,42256.0
2020-09-28 12:00:00,104.58,104.6,104.44,104.53,44568.0,90.9431,90.9605,90.8213,90.8996,44568.0
2020-09-28 12:10:00,104.51,104.57,104.38,104.5,36047.0,90.8822,90.9344,90.7692,90.8735,36047.0
2020-09-28 12:20:00,104.5,104.56,104.32,104.36,31112.0,90.8735,90.9257,90.717,90.7518,31112.0
2020-09-28 12:30:00,104.4,104.4,104.24,104.25,60016.0,90.7865,90.7865,90.6474,90.6561,60016.0
2020-09-28 12:40:00,104.27,104.41,104.26,104.39,24778.0,90.6735,90.7952,90.6648,90.7779,24778.0
2020-09-28 12:50:00,104.42,104.48,104.27,104.48,24672.0,90.8039,90.8561,90.6735,90.8561,24672.0
2020-09-28 13:00:00,104.45,104.47,104.2,104.21,22258.0,90.83,90.8474,90.6126,90.6213,22258.0
2020-09-28 13:10:00,104.21,104.37,104.2,104.32,25391.0,90.6213,90.7605,90.6126,90.717,25391.0
2020-09-28 13:20:00,104.3,104.44,104.3,104.38,16771.0,90.6996,90.8213,90.6996,90.7692,16771.0
2020-09-28 13:30:00,104.44,104.67,104.42,104.64,26083.0,90.8213,91.0213,90.8039,90.9953,26083.0
2020-09-28 13:40:00,104.62,104.83,104.56,104.83,38541.0,90.9779,91.1605,90.9257,91.1605,38541.0
2020-09-28 13:50:00,104.84,104.86,104.74,104.79,26443.0,91.1692,91.1866,91.0822,91.1257,26443.0
2020-09-28 14:00:00,104.79,104.79,104.39,104.46,35714.0,91.1257,91.1257,90.7779,90.8387,35714.0
2020-09-28 14:10:00,104.47,104.68,104.43,104.62,29426.0,90.8474,91.03,90.8126,90.9779,29426.0
2020-09-28 14:20:00,104.62,104.66,104.43,104.45,32007.0,90.9779,91.0126,90.8126,90.83,32007.0
2020-09-28 14:30:00,104.46,104.49,104.35,104.46,46799.0,90.8387,90.8648,90.7431,90.8387,46799.0
2020-09-28 14:40:00,104.46,104.48,104.34,104.42,29948.0,90.8387,90.8561,90.7344,90.8039,29948.0
2020-09-28 14:50:00,104.41,104.43,104.32,104.41,24230.0,90.7952,90.8126,90.717,90.7952,24230.0
2020-09-28 15:00:00,104.42,104.42,104.13,104.15,37240.0,90.8039,90.8039,90.5518,90.5691,37240.0
2020-09-28 15:10:00,104.15,104.21,103.94,104.02,56924.0,90.5691,90.6213,90.3865,90.4561,56924.0
2020-09-28 15:20:00,104.03,104.15,103.99,104.12,47380.0,90.4648,90.5691,90.43,90.5431,47380.0
2020-09-28 15:30:00,104.11,104.11,103.71,103.81,80116.0,90.5344,90.5344,90.1865,90.2735,80116.0
2020-09-28 15:40:00,103.8,103.99,103.67,103.69,100205.0,90.2648,90.43,90.1517,90.1691,100205.0
2020-09-28 15:50:00,103.68,103.72,103.46,103.71,308198.0,90.1604,90.1952,89.9691,90.1865,308198.0
2020-09-29 09:30:00,105.12,105.24,103.91,104.28,291906.0,91.4127,91.517,90.3604,90.6822,291906.0
2020-09-29 09:40:00,104.3,104.72,104.25,104.51,76010.0,90.6996,91.0648,90.6561,90.8822,76010.0
2020-09-29 09:50:00,104.55,104.66,104.24,104.36,54769.0,90.917,91.0126,90.6474,90.7518,54769.0
2020-09-29 10:00:00,104.45,104.49,104.05,104.05,100462.0,90.83,90.8648,90.4822,90.4822,100462.0
2020-09-29 10:10:00,104.04,104.48,104.04,104.39,75940.0,90.4735,90.8561,90.4735,90.7779,75940.0
2020-09-29 10:20:00,104.39,104.86,104.34,104.75,91810.0,90.7779,91.1866,90.7344,91.0909,91810.0
2020-09-29 10:30:00,104.69,104.73,104.2,104.2,36465.0,91.0387,91.0735,90.6126,90.6126,36465.0
2020-09-29 10:40:00,104.23,104.28,104.06,104.06,69844.0,90.6387,90.6822,90.4909,90.4909,69844.0
2020-09-29 10:50:00,104.04,104.05,103.52,103.55,106010.0,90.4735,90.4822,90.0213,90.0474,106010.0
2020-09-29 11:00:00,103.55,103.63,103.29,103.35,112604.0,90.0474,90.117,89.8213,89.8735,112604.0
2020-09-29 11:10:00,103.34,103.4,103.13,103.13,68524.0,89.8648,89.9169,89.6822,89.6822,68524.0
2020-09-29 11:20:00,103.11,103.17,102.8,102.81,128810.0,89.6648,89.7169,89.3952,89.4039,128810.0
2020-09-29 11:30:00,102.82,102.87,102.45,102.57,125160.0,89.4126,89.4561,89.0908,89.1952,125160.0
2020-09-29 11:40:00,102.55,102.56,102.24,102.33,76135.0,89.1778,89.1865,88.9082,88.9865,76135.0
2020-09-29 11:50:00,102.33,102.43,102.21,102.24,30425.0,88.9865,89.0734,88.8821,88.9082,30425.0
2020-09-29 12:00:00,102.25,102.54,102.25,102.5,39354.0,88.9169,89.1691,88.9169,89.1343,39354.0
2020-09-29 12:10:00,102.49,102.49,102.3,102.32,45587.0,89.1256,89.1256,88.9604,88.9778,45587.0
2020-09-29 12:20:00,102.31,102.35,102.2,102.2,56739.0,88.9691,89.0039,88.8734,88.8734,56739.0
2020-09-29 12:30:00,102.2,102.39,102.19,102.34,38165.0,88.8734,89.0386,88.8647,88.9952,38165.0
2020-09-29 12:40:00,102.33,102.42,102.21,102.28,58764.0,88.9865,89.0647,88.8821,88.943,58764.0
2020-09-29 12:50:00,102.27,102.36,102.24,102.33,67610.0,88.9343,89.0126,88.9082,88.9865,67610.0
2020-09-29 13:00:00,102.34,102.45,102.17,102.19,52372.0,88.9952,89.0908,88.8473,88.8647,52372.0
2020-09-29 13:10:00,102.2,102.3,102.09,102.23,90649.0,88.8734,88.9604,88.7778,88.8995,90649.0
2020-09-29 13:20:00,102.22,102.35,102.16,102.34,47165.0,88.8908,89.0039,88.8386,88.9952,47165.0
2020-09-29 13:30:00,102.34,102.43,102.33,102.39,48297.0,88.9952,89.0734,88.9865,89.0386,48297.0
2020-09-29 13:40:00,102.4,102.43,102.23,102.28,40345.0,89.0473,89.0734,88.8995,88.943,40345.0
2020-09-29 13:50:00,102.28,102.58,102.28,102.49,50518.0,88.943,89.2039,88.943,89.1256,50518.0
2020-09-29 14:00:00,102.49,102.54,102.33,102.33,48417.0,89.1256,89.1691,88.9865,88.9865,48417.0
2020-09-29 14:10:00,102.33,102.7,102.21,102.67,76883.0,88.9865,89.3082,88.8821,89.2821,76883.0
2020-09-29 14:20:00,102.64,102.86,102.55,102.78,43402.0,89.256,89.4474,89.1778,89.3778,43402.0
2020-09-29 14:30:00,102.75,102.75,102.6,102.6,96139.0,89.3517,89.3517,89.2213,89.2213,96139.0
2020-09-29 14:40:00,102.6,102.76,102.58,102.67,46088.0,89.2213,89.3604,89.2039,89.2821,46088.0
2020-09-29 14:50:00,102.67,102.95,102.67,102.84,52747.0,89.2821,89.5256,89.2821,89.43,52747.0
2020-09-29 15:00:00,102.85,102.9,102.65,102.67,47287.0,89.4387,89.4821,89.2647,89.2821,47287.0
2020-09-29 15:10:00,102.68,102.8,102.56,102.76,38678.0,89.2908,89.3952,89.1865,89.3604,38678.0
2020-09-29 15:20:00,102.77,102.78,102.67,102.76,40005.0,89.3691,89.3778,89.2821,89.3604,40005.0
2020-09-29 15:30:00,102.75,102.88,102.58,102.62,53835.0,89.3517,89.4648,89.2039,89.2387,53835.0
2020-09-29 15:40:00,102.61,102.87,102.59,102.81,74088.0,89.23,89.4561,89.2126,89.4039,74088.0
2020-09-29 15:50:00,102.83,102.93,102.66,102.69,169139.0,89.4213,89.5082,89.2734,89.2995,169139.0
2020-09-30 09:30:00,102.82,103.59,102.5,103.38,167324.0,89.4126,90.0822,89.1343,89.8996,167324.0
2020-09-30 09:40:00,103.41,103.57,103.36,103.43,46782.0,89.9256,90.0648,89.8822,89.943,46782.0
2020-09-30 09:50:00,103.39,103.45,102.82,103.08,80047.0,89.9083,89.9604,89.4126,89.6387,80047.0
2020-09-30 10:00:00,103.09,103.84,103.07,103.69,76345.0,89.6474,90.2996,89.63,90.1691,76345.0
2020-09-30 10:10:00,103.69,104.08,103.64,103.89,77498.0,90.1691,90.5083,90.1257,90.3431,77498.0
2020-09-30 10:20:00,103.92,104.09,103.9,103.91,40061.0,90.3691,90.517,90.3517,90.3604,40061.0
2020-09-30 10:30:00,103.94,104.04,103.84,104.04,33419.0,90.3865,90.4735,90.2996,90.4735,33419.0
2020-09-30 10:40:00,104.03,104.36,104.0,104.14,188861.0,90.4648,90.7518,90.4387,90.5605,188861.0
2020-09-30 10:50:00,104.15,104.25,104.08,104.14,72462.0,90.5691,90.6561,90.5083,90.5605,72462.0
2020-09-30 11:00:00,104.12,104.15,103.84,103.96,45288.0,90.5431,90.5691,90.2996,90.4039,45288.0
2020-09-30 11:10:00,103.96,104.08,103.86,104.05,58315.0,90.4039,90.5083,90.317,90.4822,58315.0
2020-09-30 11:20:00,104.05,104.2,103.99,104.09,80922.0,90.4822,90.6126,90.43,90.517,80922.0
2020-09-30 11:30:00,104.09,104.27,103.88,103.95,66338.0,90.517,90.6735,90.3344,90.3952,66338.0
2020-09-30 11:40:00,103.98,104.11,103.95,104.06,36116.0,90.4213,90.5344,90.3952,90.4909,36116.0
2020-09-30 11:50:00,104.07,104.42,103.98,104.41,59573.0,90.4996,90.8039,90.4213,90.7952,59573.0
2020-09-30 12:00:00,104.41,104.48,104.31,104.39,35437.0,90.7952,90.8561,90.7083,90.7779,35437.0
2020-09-30 12:10:00,104.38,104.55,104.27,104.52,30404.0,90.7692,90.917,90.6735,90.8909,30404.0
2020-09-30 12:20:00,104.54,104.63,104.43,104.48,31560.0,90.9083,90.9866,90.8126,90.8561,31560.0
2020-09-30 12:30:00,104.49,104.59,104.38,104.59,42483.0,90.8648,90.9518,90.7692,90.9518,42483.0
2020-09-30 12:40:00,104.62,104.67,104.51,104.56,64181.0,90.9779,91.0213,90.8822,90.9257,64181.0
2020-09-30 12:50:00,104.58,104.86,104.58,104.84,33466.0,90.9431,91.1866,90.9431,91.1692,33466.0
2020-09-30 13:00:00,104.84,104.87,104.63,104.72,25264.0,91.1692,91.1953,90.9866,91.0648,25264.0
2020-09-30 13:10:00,104.73,104.85,104.6,104.62,51274.0,91.0735,91.1779,90.9605,90.9779,51274.0
2020-09-30 13:20:00,104.63,104.63,104.45,104.45,36582.0,90.9866,90.9866,90.83,90.83,36582.0
2020-09-30 13:30:00,104.46,104.61,104.41,104.55,78711.0,90.8387,90.9692,90.7952,90.917,78711.0
2020-09-30 13:40:00,104.55,104.61,104.49,104.54,79163.0,90.917,90.9692,90.8648,90.9083,79163.0
2020-09-30 13:50:00,104.54,104.56,104.41,104.5,71033.0,90.9083,90.9257,90.7952,90.8735,71033.0
2020-09-30 14:00:00,104.49,104.6,104.38,104.58,86491.0,90.8648,90.9605,90.7692,90.9431,86491.0
2020-09-30 14:10:00,104.56,104.75,104.53,104.66,61345.0,90.9257,91.0909,90.8996,91.0126,61345.0
2020-09-30 14:20:00,104.64,104.68,103.67,104.01,103390.0,90.9953,91.03,90.1517,90.4474,103390.0
2020-09-30 14:30:00,103.97,104.07,103.8,103.86,73140.0,90.4126,90.4996,90.2648,90.317,73140.0
2020-09-30 14:40:00,103.89,103.98,103.53,103.62,42300.0,90.3431,90.4213,90.03,90.1083,42300.0
2020-09-30 14:50:00,103.62,104.11,103.57,104.08,53688.0,90.1083,90.5344,90.0648,90.5083,53688.0
2020-09-30 15:00:00,104.08,104.18,103.73,103.91,77970.0,90.5083,90.5952,90.2039,90.3604,77970.0
2020-09-30 15:10:00,103.92,103.98,103.01,103.1,98105.0,90.3691,90.4213,89.5778,89.6561,98105.0
2020-09-30 15:20:00,103.12,103.32,102.89,103.32,87846.0,89.6735,89.8474,89.4734,89.8474,87846.0
2020-09-30 15:30:00,103.31,103.42,103.08,103.3,73601.0,89.8387,89.9343,89.6387,89.83,73601.0
2020-09-30 15:40:00,103.29,103.8,103.23,103.76,96009.0,89.8213,90.2648,89.7691,90.23,96009.0
2020-09-30 15:50:00,103.78,104.26,103.66,103.76,534678.0,90.2474,90.6648,90.143,90.23,534678.0
2020-10-01 09:30:00,103.48,104.95,103.33,104.34,291879.0,89.9865,91.2648,89.8561,90.7344,291879.0
2020-10-01 09:40:00,104.37,104.48,103.54,103.67,69101.0,90.7605,90.8561,90.0387,90.1517,69101.0
2020-10-01 09:50:00,103.66,103.7,103.0,103.01,148972.0,90.143,90.1778,89.5691,89.5778,148972.0
2020-10-01 10:00:00,102.99,103.08,102.51,102.54,189449.0,89.5604,89.6387,89.143,89.1691,189449.0
2020-10-01 10:10:00,102.55,102.88,102.45,102.78,167970.0,89.1778,89.4648,89.0908,89.3778,167970.0
2020-10-01 10:20:00,102.8,102.89,102.57,102.63,83772.0,89.3952,89.4734,89.1952,89.2474,83772.0
2020-10-01 10:30:00,102.65,103.18,102.54,102.95,199497.0,89.2647,89.7256,89.1691,89.5256,199497.0
2020-10-01 10:40:00,102.96,103.0,102.7,102.7,79336.0,89.5343,89.5691,89.3082,89.3082,79336.0
2020-10-01 10:50:00,102.71,102.71,102.14,102.45,164189.0,89.3169,89.3169,88.8212,89.0908,164189.0
2020-10-01 11:00:00,102.45,102.8,102.21,102.61,239137.0,89.0908,89.3952,88.8821,89.23,239137.0
2020-10-01 11:10:00,102.6,103.14,102.27,102.94,129029.0,89.2213,89.6908,88.9343,89.5169,129029.0
2020-10-01 11:20:00,102.9,103.35,102.9,103.33,51088.0,89.4821,89.8735,89.4821,89.8561,51088.0
2020-10-01 11:30:00,103.33,103.54,103.24,103.48,43016.0,89.8561,90.0387,89.7778,89.9865,43016.0
2020-10-01 11:40:00,103.5,103.64,103.26,103.26,86632.0,90.0039,90.1257,89.7952,89.7952,86632.0
2020-10-01 11:50:00,103.25,103.64,103.15,103.58,97704.0,89.7865,90.1257,89.6995,90.0735,97704.0
2020-10-01 12:00:00,103.55,103.56,103.33,103.38,57887.0,90.0474,90.0561,89.8561,89.8996,57887.0
2020-10-01 12:10:00,103.41,103.45,103.03,103.15,48089.0,89.9256,89.9604,89.5952,89.6995,48089.0
2020-10-01 12:20:00,103.12,103.41,103.11,103.33,31059.0,89.6735,89.9256,89.6648,89.8561,31059.0
2020-10-01 12:30:00,103.32,103.4,103.26,103.38,18593.0,89.8474,89.9169,89.7952,89.8996,18593.0
2020-10-01 12:40:00,103.37,103.46,103.28,103.35,21112.0,89.8909,89.9691,89.8126,89.8735,21112.0
2020-10-01 12:50:00,103.35,103.44,103.16,103.16,49462.0,89.8735,89.9517,89.7082,89.7082,49462.0
2020-10-01 13:00:00,103.17,103.43,103.14,103.41,37003.0,89.7169,89.943,89.6908,89.9256,37003.0
2020-10-01 13:10:00,103.4,103.4,103.03,103.1,26265.0,89.9169,89.9169,89.5952,89.6561,26265.0
2020-10-01 13:20:00,103.12,103.24,102.88,103.0,46934.0,89.6735,89.7778,89.4648,89.5691,46934.0
2020-10-01 13:30:00,102.98,103.12,102.89,103.06,40762.0,89.5517,89.6735,89.4734,89.6213,40762.0
2020-10-01 13:40:00,103.06,103.06,102.9,102.97,47971.0,89.6213,89.6213,89.4821,89.543,47971.0
2020-10-01 13:50:00,102.97,103.1,102.78,102.88,65866.0,89.543,89.6561,89.3778,89.4648,65866.0
2020-10-01 14:00:00,102.89,103.09,102.43,102.48,111725.0,89.4734,89.6474,89.0734,89.1169,111725.0
2020-10-01 14:10:00,102.43,102.72,102.27,102.62,63947.0,89.0734,89.3256,88.9343,89.2387,63947.0
2020-10-01 14:20:00,102.6,102.68,102.51,102.57,33063.0,89.2213,89.2908,89.143,89.1952,33063.0
2020-10-01 14:30:00,102.57,102.68,102.51,102.55,46530.0,89.1952,89.2908,89.143,89.1778,46530.0
2020-10-01 14:40:00,102.55,102.61,102.44,102.48,32334.0,89.1778,89.23,89.0821,89.1169,32334.0
2020-10-01 14:50:00,102.5,102.82,102.44,102.76,42586.0,89.1343,89.4126,89.0821,89.3604,42586.0
2020-10-01 15:00:00,102.8,102.85,102.45,102.47,46027.0,89.3952,89.4387,89.0908,89.1082,46027.0
2020-10-01 15:10:00,102.45,102.61,102.28,102.42,55768.0,89.0908,89.23,88.943,89.0647,55768.0
2020-10-01 15:20:00,102.42,102.44,102.1,102.18,55616.0,89.0647,89.0821,88.7865,88.856,55616.0
2020-10-01 15:30:00,102.17,102.35,102.07,102.17,93149.0,88.8473,89.0039,88.7604,88.8473,93149.0
2020-10-01 15:40:00,102.19,102.29,102.02,102.08,211503.0,88.8647,88.9517,88.7169,88.7691,211503.0
2020-10-01 15:50:00,102.07,102.36,102.07,102.34,446671.0,88.7604,89.0126,88.7604,88.9952,446671.0
2020-10-02 09:30:00,101.0,102.3,101.0,102.19,201115.0,87.8299,88.9604,87.8299,88.8647,201115.0
2020-10-02 09:40:00,102.25,102.42,102.0,102.29,63563.0,88.9169,89.0647,88.6995,88.9517,63563.0
2020-10-02 09:50:00,102.29,102.29,101.73,101.87,64632.0,88.9517,88.9517,88.4647,88.5865,64632.0
2020-10-02 10:00:00,101.86,102.5,101.8,102.19,59679.0,88.5778,89.1343,88.5256,88.8647,59679.0
2020-10-02 10:10:00,102.2,102.37,101.88,102.04,56451.0,88.8734,89.0213,88.5952,88.7343,56451.0
2020-10-02 10:20:00,102.07,102.26,101.84,102.24,58839.0,88.7604,88.9256,88.5604,88.9082,58839.0
2020-10-02 10:30:00,102.2,102.24,101.76,101.77,54159.0,88.8734,88.9082,88.4908,88.4995,54159.0
2020-10-02 10:40:00,101.77,101.88,101.61,101.84,36124.0,88.4995,88.5952,88.3604,88.5604,36124.0
2020-10-02 10:50:00,101.85,102.0,101.81,101.97,51487.0,88.5691,88.6995,88.5343,88.6734,51487.0
2020-10-02 11:00:00,101.94,102.13,101.8,102.1,48872.0,88.6473,88.8126,88.5256,88.7865,48872.0
2020-10-02 11:10:00,102.1,102.33,101.98,102.32,43525.0,88.7865,88.9865,88.6821,88.9778,43525.0
2020-10-02 11:20:00,102.35,102.41,102.18,102.28,66967.0,89.0039,89.056,88.856,88.943,66967.0
2020-10-02 11:30:00,102.25,102.33,102.14,102.16,29218.0,88.9169,88.9865,88.8212,88.8386,29218.0
2020-10-02 11:40:00,102.17,102.31,102.12,102.28,36979.0,88.8473,88.9691,88.8039,88.943,36979.0
2020-10-02 11:50:00,102.31,102.31,101.78,101.88,42854.0,88.9691,88.9691,88.5082,88.5952,42854.0
2020-10-02 12:00:00,101.88,102.19,101.73,102.17,48700.0,88.5952,88.8647,88.4647,88.8473,48700.0
2020-10-02 12:10:00,102.17,102.61,102.07,102.58,84421.0,88.8473,89.23,88.7604,89.2039,84421.0
2020-10-02 12:20:00,102.58,102.78,102.5,102.63,47874.0,89.2039,89.3778,89.1343,89.2474,47874.0
2020-10-02 12:30:00,102.63,102.73,102.46,102.7,61124.0,89.2474,89.3343,89.0995,89.3082,61124.0
2020-10-02 12:40:00,102.68,102.75,102.65,102.66,20563.0,89.2908,89.3517,89.2647,89.2734,20563.0
2020-10-02 12:50:00,102.65,102.72,102.55,102.62,32701.0,89.2647,89.3256,89.1778,89.2387,32701.0
2020-10-02 13:00:00,102.62,102.79,102.59,102.72,24666.0,89.2387,89.3865,89.2126,89.3256,24666.0
2020-10-02 13:10:00,102.68,102.87,102.64,102.87,34849.0,89.2908,89.4561,89.256,89.4561,34849.0
2020-10-02 13:20:00,102.85,103.11,102.81,102.93,44777.0,89.4387,89.6648,89.4039,89.5082,44777.0
2020-10-02 13:30:00,102.96,102.98,102.64,102.71,20718.0,89.5343,89.5517,89.256,89.3169,20718.0
2020-10-02 13:40:00,102.72,102.74,102.33,102.43,25295.0,89.3256,89.343,88.9865,89.0734,25295.0
2020-10-02 13:50:00,102.42,102.52,102.33,102.51,21512.0,89.0647,89.1517,88.9865,89.143,21512.0
2020-10-02 14:00:00,102.53,102.79,102.5,102.75,21150.0,89.1604,89.3865,89.1343,89.3517,21150.0
2020-10-02 14:10:00,102.75,102.81,102.65,102.76,29540.0,89.3517,89.4039,89.2647,89.3604,29540.0
2020-10-02 14:20:00,102.77,102.84,102.69,102.74,20822.0,89.3691,89.43,89.2995,89.343,20822.0
2020-10-02 14:30:00,102.73,102.94,102.73,102.8,35025.0,89.3343,89.5169,89.3343,89.3952,35025.0
2020-10-02 14:40:00,102.8,102.86,102.66,102.72,29493.0,89.3952,89.4474,89.2734,89.3256,29493.0
2020-10-02 14:50:00,102.72,102.81,102.55,102.63,28207.0,89.3256,89.4039,89.1778,89.2474,28207.0
2020-10-02 15:00:00,102.62,102.68,102.39,102.41,36321.0,89.2387,89.2908,89.0386,89.056,36321.0
2020-10-02 15:10:00,102.44,102.65,102.17,102.37,47044.0,89.0821,89.2647,88.8473,89.0213,47044.0
2020-10-02 15:20:00,102.35,102.51,102.31,102.43,42074.0,89.0039,89.143,88.9691,89.0734,42074.0
2020-10-02 15:30:00,102.44,102.71,102.39,102.5,64595.0,89.0821,89.3169,89.0386,89.1343,64595.0
2020-10-02 15:40:00,102.5,102.54,102.24,102.31,91380.0,89.1343,89.1691,88.9082,88.9691,91380.0
2020-10-02 15:50:00,102.34,102.38,101.84,101.96,333057.0,88.9952,89.03,88.5604,88.6647,333057.0
2020-10-05 09:30:00,103.2,103.7,102.66,103.41,135650.0,89.743,90.1778,89.2734,89.9256,135650.0
2020-10-05 09:40:00,103.37,103.66,103.1,103.45,55052.0,89.8909,90.143,89.6561,89.9604,55052.0
2020-10-05 09:50:00,103.47,103.5,103.1,103.12,33537.0,89.9778,90.0039,89.6561,89.6735,33537.0
2020-10-05 10:00:00,103.18,103.4,102.92,103.36,40228.0,89.7256,89.9169,89.4995,89.8822,40228.0
2020-10-05 10:10:00,103.4,103.5,103.28,103.48,38431.0,89.9169,90.0039,89.8126,89.9865,38431.0
2020-10-05 10:20:00,103.48,103.69,103.39,103.39,34969.0,89.9865,90.1691,89.9083,89.9083,34969.0
2020-10-05 10:30:00,103.44,103.64,103.4,103.54,46198.0,89.9517,90.1257,89.9169,90.0387,46198.0
2020-10-05 10:40:00,103.56,103.87,103.5,103.86,34988.0,90.0561,90.3257,90.0039,90.317,34988.0
2020-10-05 10:50:00,103.86,103.93,103.74,103.84,30694.0,90.317,90.3778,90.2126,90.2996,30694.0
2020-10-05 11:00:00,103.85,104.04,103.79,103.91,29819.0,90.3083,90.4735,90.2561,90.3604,29819.0
2020-10-05 11:10:00,103.92,104.06,103.89,103.99,35470.0,90.3691,90.4909,90.3431,90.43,35470.0
2020-10-05 11:20:00,104.03,104.05,103.81,103.81,46051.0,90.4648,90.4822,90.2735,90.2735,46051.0
2020-10-05 11:30:00,103.79,103.89,103.66,103.85,30635.0,90.2561,90.3431,90.143,90.3083,30635.0
2020-10-05 11:40:00,103.86,104.03,103.83,103.84,22924.0,90.317,90.4648,90.2909,90.2996,22924.0
2020-10-05 11:50:00,103.87,104.12,103.82,104.03,50104.0,90.3257,90.5431,90.2822,90.4648,50104.0
2020-10-05 12:00:00,104.0,104.07,103.89,103.94,40246.0,90.4387,90.4996,90.3431,90.3865,40246.0
2020-10-05 12:10:00,103.94,103.96,103.64,103.64,27376.0,90.3865,90.4039,90.1257,90.1257,27376.0
2020-10-05 12:20:00,103.66,103.72,103.57,103.67,23012.0,90.143,90.1952,90.0648,90.1517,23012.0
2020-10-05 12:30:00,103.67,103.9,103.66,103.84,18129.0,90.1517,90.3517,90.143,90.2996,18129.0
2020-10-05 12:40:00,103.85,103.9,103.62,103.63,32384.0,90.3083,90.3517,90.1083,90.117,32384.0
2020-10-05 12:50:00,103.62,103.63,103.51,103.63,27926.0,90.1083,90.117,90.0126,90.117,27926.0
2020-10-05 13:00:00,103.64,103.71,103.59,103.63,24478.0,90.1257,90.1865,90.0822,90.117,24478.0
2020-10-05 13:10:00,103.65,103.7,103.59,103.64,25789.0,90.1343,90.1778,90.0822,90.1257,25789.0
2020-10-05 13:20:00,103.63,103.68,103.53,103.58,23835.0,90.117,90.1604,90.03,90.0735,23835.0
2020-10-05 13:30:00,103.58,103.64,103.48,103.49,37024.0,90.0735,90.1257,89.9865,89.9952,37024.0
2020-10-05 13:40:00,103.49,103.6,103.4,103.44,49856.0,89.9952,90.0909,89.9169,89.9517,49856.0
2020-10-05 13:50:00,103.43,103.46,103.35,103.42,21699.0,89.943,89.9691,89.8735,89.9343,21699.0
2020-10-05 14:00:00,103.4,103.52,103.31,103.46,31734.0,89.9169,90.0213,89.8387,89.9691,31734.0
2020-10-05 14:10:00,103.46,103.58,103.43,103.54,31336.0,89.9691,90.0735,89.943,90.0387,31336.0
2020-10-05 14:20:00,103.54,103.57,103.44,103.53,33735.0,90.0387,90.0648,89.9517,90.03,33735.0
2020-10-05 14:30:00,103.52,103.6,103.43,103.46,43018.0,90.0213,90.0909,89.943,89.9691,43018.0
2020-10-05 14:40:00,103.47,103.47,103.34,103.4,28253.0,89.9778,89.9778,89.8648,89.9169,28253.0
2020-10-05 14:50:00,103.41,103.58,103.36,103.54,31701.0,89.9256,90.0735,89.8822,90.0387,31701.0
2020-10-05 15:00:00,103.56,103.6,103.4,103.59,33599.0,90.0561,90.0909,89.9169,90.0822,33599.0
2020-10-05 15:10:00,103.57,103.77,103.54,103.72,31697.0,90.0648,90.2387,90.0387,90.1952,31697.0
2020-10-05 15:20:00,103.73,103.91,103.66,103.83,49775.0,90.2039,90.3604,90.143,90.2909,49775.0
2020-10-05 15:30:00,103.82,103.91,103.75,103.84,63986.0,90.2822,90.3604,90.2213,90.2996,63986.0
2020-10-05 15:40:00,103.84,103.91,103.72,103.84,72730.0,90.2996,90.3604,90.1952,90.2996,72730.0
2020-10-05 15:50:00,103.81,103.87,103.58,103.72,172921.0,90.2735,90.3257,90.0735,90.1952,172921.0
2020-10-06 09:30:00,103.69,103.78,103.16,103.37,96640.0,90.1691,90.2474,89.7082,89.8909,96640.0
2020-10-06 09:40:00,103.41,103.67,103.3,103.55,39107.0,89.9256,90.1517,89.83,90.0474,39107.0
2020-10-06 09:50:00,103.56,103.56,103.33,103.35,49106.0,90.0561,90.0561,89.8561,89.8735,49106.0
2020-10-06 10:00:00,103.34,103.68,103.29,103.68,26668.0,89.8648,90.1604,89.8213,90.1604,26668.0
2020-10-06 10:10:00,103.65,103.92,103.65,103.8,31323.0,90.1343,90.3691,90.1343,90.2648,31323.0
2020-10-06 10:20:00,103.8,103.99,103.8,103.86,55468.0,90.2648,90.43,90.2648,90.317,55468.0
2020-10-06 10:30:00,103.84,103.96,103.83,103.93,35462.0,90.2996,90.4039,90.2909,90.3778,35462.0
2020-10-06 10:40:00,103.96,104.16,103.59,104.02,46467.0,90.4039,90.5778,90.0822,90.4561,46467.0
2020-10-06 10:50:00,104.07,104.25,103.96,104.07,56232.0,90.4996,90.6561,90.4039,90.4996,56232.0
2020-10-06 11:00:00,104.08,104.26,104.07,104.24,29139.0,90.5083,90.6648,90.4996,90.6474,29139.0
2020-10-06 11:10:00,104.23,104.47,104.17,104.46,40602.0,90.6387,90.8474,90.5865,90.8387,40602.0
2020-10-06 11:20:00,104.45,104.55,104.35,104.39,42069.0,90.83,90.917,90.7431,90.7779,42069.0
2020-10-06 11:30:00,104.36,104.55,104.2,104.47,19554.0,90.7518,90.917,90.6126,90.8474,19554.0
2020-10-06 11:40:00,104.5,104.58,104.44,104.47,37940.0,90.8735,90.9431,90.8213,90.8474,37940.0
2020-10-06 11:50:00,104.46,104.48,104.32,104.44,40422.0,90.8387,90.8561,90.717,90.8213,40422.0
2020-10-06 12:00:00,104.47,104.66,104.39,104.62,36268.0,90.8474,91.0126,90.7779,90.9779,36268.0
2020-10-06 12:10:00,104.61,104.61,104.37,104.45,19999.0,90.9692,90.9692,90.7605,90.83,19999.0
2020-10-06 12:20:00,104.45,104.49,104.39,104.47,17794.0,90.83,90.8648,90.7779,90.8474,17794.0
2020-10-06 12:30:00,104.47,104.56,104.45,104.51,35901.0,90.8474,90.9257,90.83,90.8822,35901.0
2020-10-06 12:40:00,104.53,104.56,104.47,104.54,12501.0,90.8996,90.9257,90.8474,90.9083,12501.0
2020-10-06 12:50:00,104.52,104.73,104.52,104.73,33588.0,90.8909,91.0735,90.8909,91.0735,33588.0
2020-10-06 13:00:00,104.73,104.76,104.64,104.75,17966.0,91.0735,91.0996,90.9953,91.0909,17966.0
2020-10-06 13:10:00,104.74,104.85,104.71,104.82,16239.0,91.0822,91.1779,91.0561,91.1518,16239.0
2020-10-06 13:20:00,104.82,104.93,104.77,104.78,13132.0,91.1518,91.2474,91.1083,91.117,13132.0
2020-10-06 13:30:00,104.79,104.81,104.72,104.75,14690.0,91.1257,91.1431,91.0648,91.0909,14690.0
2020-10-06 13:40:00,104.72,104.78,104.46,104.51,35863.0,91.0648,91.117,90.8387,90.8822,35863.0
2020-10-06 13:50:00,104.51,104.51,104.35,104.43,13925.0,90.8822,90.8822,90.7431,90.8126,13925.0
2020-10-06 14:00:00,104.44,104.64,104.44,104.64,17024.0,90.8213,90.9953,90.8213,90.9953,17024.0
2020-10-06 14:10:00,104.62,104.91,104.58,104.89,41471.0,90.9779,91.23,90.9431,91.2127,41471.0
2020-10-06 14:20:00,104.86,104.98,104.82,104.87,20891.0,91.1866,91.2909,91.1518,91.1953,20891.0
2020-10-06 14:30:00,104.88,105.13,104.88,105.07,67326.0,91.204,91.4214,91.204,91.3692,67326.0
2020-10-06 14:40:00,105.03,105.34,104.73,104.78,53514.0,91.3344,91.604,91.0735,91.117,53514.0
2020-10-06 14:50:00,104.75,104.76,103.3,103.82,140322.0,91.0909,91.0996,89.83,90.2822,140322.0
2020-10-06 15:00:00,103.81,103.82,103.37,103.82,86516.0,90.2735,90.2822,89.8909,90.2822,86516.0
2020-10-06 15:10:00,103.76,103.87,103.34,103.38,63729.0,90.23,90.3257,89.8648,89.8996,63729.0
2020-10-06 15:20:00,103.39,103.56,103.32,103.49,51567.0,89.9083,90.0561,89.8474,89.9952,51567.0
2020-10-06 15:30:00,103.44,103.85,103.42,103.66,71134.0,89.9517,90.3083,89.9343,90.143,71134.0
2020-10-06 15:40:00,103.61,103.71,103.07,103.34,84292.0,90.0996,90.1865,89.63,89.8648,84292.0
2020-10-06 15:50:00,103.3,103.56,103.18,103.35,208388.0,89.83,90.0561,89.7256,89.8735,208388.0
2020-10-07 09:30:00,104.33,105.16,104.01,104.45,208654.0,90.7257,91.4474,90.4474,90.83,208654.0
2020-10-07 09:40:00,104.45,104.49,104.16,104.2,51582.0,90.83,90.8648,90.5778,90.6126,51582.0
2020-10-07 09:50:00,104.21,104.27,103.92,104.13,63742.0,90.6213,90.6735,90.3691,90.5518,63742.0
2020-10-07 10:00:00,104.13,104.63,103.98,104.59,59126.0,90.5518,90.9866,90.4213,90.9518,59126.0
2020-10-07 10:10:00,104.59,104.62,104.24,104.62,36254.0,90.9518,90.9779,90.6474,90.9779,36254.0
2020-10-07 10:20:00,104.6,105.08,104.58,104.93,73294.0,90.9605,91.3779,90.9431,91.2474,73294.0
2020-10-07 10:30:00,104.9,105.24,104.7,104.94,63563.0,91.2214,91.517,91.0474,91.2561,63563.0
2020-10-07 10:40:00,104.91,105.06,104.88,104.92,32445.0,91.23,91.3605,91.204,91.2387,32445.0
2020-10-07 10:50:00,104.93,105.14,104.92,105.08,43559.0,91.2474,91.4301,91.2387,91.3779,43559.0
2020-10-07 11:00:00,105.09,105.31,105.01,105.31,29164.0,91.3866,91.5779,91.317,91.5779,29164.0
2020-10-07 11:10:00,105.33,105.37,105.1,105.22,38822.0,91.5953,91.6301,91.3953,91.4996,38822.0
2020-10-07 11:20:00,105.21,105.21,104.86,105.0,43989.0,91.4909,91.4909,91.1866,91.3083,43989.0
2020-10-07 11:30:00,105.0,105.04,104.88,105.0,25257.0,91.3083,91.3431,91.204,91.3083,25257.0
2020-10-07 11:40:00,105.0,105.09,104.89,105.0,27681.0,91.3083,91.3866,91.2127,91.3083,27681.0
2020-10-07 11:50:00,105.0,105.02,104.91,104.98,23274.0,91.3083,91.3257,91.23,91.2909,23274.0
2020-10-07 12:00:00,104.98,105.08,104.91,105.04,34199.0,91.2909,91.3779,91.23,91.3431,34199.0
2020-10-07 12:10:00,105.03,105.09,104.94,104.96,25252.0,91.3344,91.3866,91.2561,91.2735,25252.0
2020-10-07 12:20:00,104.97,105.04,104.79,104.98,34501.0,91.2822,91.3431,91.1257,91.2909,34501.0
2020-10-07 12:30:00,104.98,105.09,104.94,105.08,21337.0,91.2909,91.3866,91.2561,91.3779,21337.0
2020-10-07 12:40:00,105.09,105.09,105.0,105.03,16566.0,91.3866,91.3866,91.3083,91.3344,16566.0
2020-10-07 12:50:00,105.05,105.07,104.94,105.06,24089.0,91.3518,91.3692,91.2561,91.3605,24089.0
2020-10-07 13:00:00,105.06,105.07,104.97,105.0,16503.0,91.3605,91.3692,91.2822,91.3083,16503.0
2020-10-07 13:10:00,105.0,105.07,104.99,105.07,38839.0,91.3083,91.3692,91.2996,91.3692,38839.0
2020-10-07 13:20:00,105.06,105.14,105.02,105.13,23616.0,91.3605,91.4301,91.3257,91.4214,23616.0
2020-10-07 13:30:00,105.14,105.17,105.1,105.17,20013.0,91.4301,91.4561,91.3953,91.4561,20013.0
2020-10-07 13:40:00,105.18,105.57,105.16,105.52,33941.0,91.4648,91.804,91.4474,91.7605,33941.0
2020-10-07 13:50:00,105.54,105.66,105.52,105.63,35343.0,91.7779,91.8822,91.7605,91.8562,35343.0
2020-10-07 14:00:00,105.62,105.71,105.5,105.53,31081.0,91.8475,91.9257,91.7431,91.7692,31081.0
2020-10-07 14:10:00,105.54,105.75,105.52,105.69,32279.0,91.7779,91.9605,91.7605,91.9083,32279.0
2020-10-07 14:20:00,105.71,105.83,105.66,105.81,48247.0,91.9257,92.0301,91.8822,92.0127,48247.0
2020-10-07 14:30:00,105.8,105.93,105.79,105.86,35233.0,92.004,92.117,91.9953,92.0562,35233.0
2020-10-07 14:40:00,105.86,105.95,105.83,105.89,46222.0,92.0562,92.1344,92.0301,92.0823,46222.0
2020-10-07 14:50:00,105.87,106.07,105.86,106.03,50620.0,92.0649,92.2388,92.0562,92.204,50620.0
2020-10-07 15:00:00,106.04,106.18,105.99,106.02,65998.0,92.2127,92.3344,92.1692,92.1953,65998.0
2020-10-07 15:10:00,106.03,106.15,106.01,106.06,41804.0,92.204,92.3084,92.1866,92.2301,41804.0
2020-10-07 15:20:00,106.06,106.31,106.06,106.3,76377.0,92.2301,92.4475,92.2301,92.4388,76377.0
2020-10-07 15:30:00,106.3,106.3,105.82,105.94,94133.0,92.4388,92.4388,92.0214,92.1257,94133.0
2020-10-07 15:40:00,105.94,105.95,105.67,105.82,106608.0,92.1257,92.1344,91.8909,92.0214,106608.0
2020-10-07 15:50:00,105.81,105.88,105.58,105.63,215805.0,92.0127,92.0736,91.8127,91.8562,215805.0
2020-10-08 09:30:00,110.0,110.0,108.78,109.17,443225.0,95.6563,95.6563,94.5954,94.9346,443225.0
2020-10-08 09:40:00,109.14,109.79,109.07,109.29,197413.0,94.9085,95.4737,94.8476,95.0389,197413.0
2020-10-08 09:50:00,109.27,109.37,108.8,109.08,170362.0,95.0215,95.1085,94.6128,94.8563,170362.0
2020-10-08 10:00:00,109.18,109.21,108.0,108.07,122568.0,94.9433,94.9693,93.9171,93.978,122568.0
2020-10-08 10:10:00,108.08,108.19,107.8,108.04,98736.0,93.9867,94.0823,93.7432,93.9519,98736.0
2020-10-08 10:20:00,108.0,108.38,107.99,108.12,72876.0,93.9171,94.2476,93.9084,94.0215,72876.0
2020-10-08 10:30:00,108.07,108.3,107.87,108.26,84654.0,93.978,94.178,93.8041,94.1432,84654.0
2020-10-08 10:40:00,108.28,108.62,108.21,108.59,70325.0,94.1606,94.4563,94.0997,94.4302,70325.0
2020-10-08 10:50:00,108.62,109.01,108.61,108.64,116819.0,94.4563,94.7954,94.4476,94.4737,116819.0
2020-10-08 11:00:00,108.66,108.87,108.5,108.53,53114.0,94.4911,94.6737,94.3519,94.378,53114.0
2020-10-08 11:10:00,108.54,108.54,108.32,108.37,43981.0,94.3867,94.3867,94.1954,94.2389,43981.0
2020-10-08 11:20:00,108.38,108.45,108.14,108.22,33991.0,94.2476,94.3084,94.0389,94.1084,33991.0
2020-10-08 11:30:00,108.22,108.54,108.11,108.49,53803.0,94.1084,94.3867,94.0128,94.3432,53803.0
2020-10-08 11:40:00,108.51,108.54,108.4,108.47,57983.0,94.3606,94.3867,94.265,94.3258,57983.0
2020-10-08 11:50:00,108.45,108.49,108.36,108.37,46262.0,94.3084,94.3432,94.2302,94.2389,46262.0
2020-10-08 12:00:00,108.33,108.56,108.23,108.52,61270.0,94.2041,94.4041,94.1171,94.3693,61270.0
2020-10-08 12:10:00,108.52,108.55,108.29,108.49,54286.0,94.3693,94.3954,94.1693,94.3432,54286.0
2020-10-08 12:20:00,108.49,108.53,108.41,108.5,30777.0,94.3432,94.378,94.2737,94.3519,30777.0
2020-10-08 12:30:00,108.51,108.52,108.29,108.31,26709.0,94.3606,94.3693,94.1693,94.1867,26709.0
2020-10-08 12:40:00,108.3,108.3,108.09,108.12,23491.0,94.178,94.178,93.9954,94.0215,23491.0
2020-10-08 12:50:00,108.12,108.13,107.92,108.06,30488.0,94.0215,94.0302,93.8476,93.9693,30488.0
2020-10-08 13:00:00,108.09,108.18,108.05,108.06,21248.0,93.9954,94.0736,93.9606,93.9693,21248.0
2020-10-08 13:10:00,108.08,108.43,108.08,108.31,57015.0,93.9867,94.291,93.9867,94.1867,57015.0
2020-10-08 13:20:00,108.3,108.31,108.2,108.27,26644.0,94.178,94.1867,94.091,94.1519,26644.0
2020-10-08 13:30:00,108.26,108.33,108.14,108.21,39555.0,94.1432,94.2041,94.0389,94.0997,39555.0
2020-10-08 13:40:00,108.2,108.39,108.19,108.29,37841.0,94.091,94.2563,94.0823,94.1693,37841.0
2020-10-08 13:50:00,108.29,108.32,108.01,108.07,30396.0,94.1693,94.1954,93.9258,93.978,30396.0
2020-10-08 14:00:00,108.08,108.15,107.98,108.13,60802.0,93.9867,94.0476,93.8997,94.0302,60802.0
2020-10-08 14:10:00,108.14,108.14,107.93,107.96,31290.0,94.0389,94.0389,93.8562,93.8823,31290.0
2020-10-08 14:20:00,107.97,108.01,107.82,108.0,33758.0,93.891,93.9258,93.7606,93.9171,33758.0
2020-10-08 14:30:00,108.01,108.02,107.77,107.88,80057.0,93.9258,93.9345,93.7171,93.8128,80057.0
2020-10-08 14:40:00,107.88,107.9,107.8,107.86,35623.0,93.8128,93.8302,93.7432,93.7954,35623.0
2020-10-08 14:50:00,107.86,107.94,107.75,107.9,38589.0,93.7954,93.8649,93.6997,93.8302,38589.0
2020-10-08 15:00:00,107.88,108.0,107.78,108.0,30347.0,93.8128,93.9171,93.7258,93.9171,30347.0
2020-10-08 15:10:00,107.98,108.1,107.9,107.95,48887.0,93.8997,94.0041,93.8302,93.8736,48887.0
2020-10-08 15:20:00,107.96,108.08,107.92,108.0,62452.0,93.8823,93.9867,93.8476,93.9171,62452.0
2020-10-08 15:30:00,108.0,108.1,107.98,108.0,58645.0,93.9171,94.0041,93.8997,93.9171,58645.0
2020-10-08 15:40:00,107.99,107.99,107.81,107.82,128609.0,93.9084,93.9084,93.7519,93.7606,128609.0
2020-10-08 15:50:00,107.81,107.92,107.73,107.78,269966.0,93.7519,93.8476,93.6823,93.7258,269966.0
2020-10-09 09:30:00,108.5,108.88,108.23,108.67,126875.0,94.3519,94.6824,94.1171,94.4998,126875.0
2020-10-09 09:40:00,108.67,109.06,108.43,108.57,112514.0,94.4998,94.8389,94.291,94.4128,112514.0
2020-10-09 09:50:00,108.52,108.65,108.31,108.49,62388.0,94.3693,94.4824,94.1867,94.3432,62388.0
2020-10-09 10:00:00,108.55,108.55,108.21,108.44,58540.0,94.3954,94.3954,94.0997,94.2997,58540.0
2020-10-09 10:10:00,108.43,108.43,108.23,108.33,30235.0,94.291,94.291,94.1171,94.2041,30235.0
2020-10-09 10:20:00,108.34,108.34,108.22,108.28,27277.0,94.2128,94.2128,94.1084,94.1606,27277.0
2020-10-09 10:30:00,108.27,108.34,108.18,108.34,47030.0,94.1519,94.2128,94.0736,94.2128,47030.0
2020-10-09 10:40:00,108.31,108.4,108.2,108.4,28806.0,94.1867,94.265,94.091,94.265,28806.0
2020-10-09 10:50:00,108.39,108.41,108.2,108.21,45270.0,94.2563,94.2737,94.091,94.0997,45270.0
2020-10-09 11:00:00,108.22,108.25,107.97,107.98,30440.0,94.1084,94.1345,93.891,93.8997,30440.0
2020-10-09 11:10:00,108.0,108.3,108.0,108.23,32318.0,93.9171,94.178,93.9171,94.1171,32318.0
2020-10-09 11:20:00,108.22,108.49,108.22,108.39,34170.0,94.1084,94.3432,94.1084,94.2563,34170.0
2020-10-09 11:30:00,108.4,108.48,108.24,108.29,32474.0,94.265,94.3345,94.1258,94.1693,32474.0
2020-10-09 11:40:00,108.28,108.59,108.23,108.42,66119.0,94.1606,94.4302,94.1171,94.2824,66119.0
2020-10-09 11:50:00,108.41,108.58,108.35,108.52,63702.0,94.2737,94.4215,94.2215,94.3693,63702.0
2020-10-09 12:00:00,108.5,108.65,108.5,108.63,36569.0,94.3519,94.4824,94.3519,94.465,36569.0
2020-10-09 12:10:00,108.61,108.61,108.35,108.46,38130.0,94.4476,94.4476,94.2215,94.3171,38130.0
2020-10-09 12:20:00,108.44,108.63,108.4,108.54,34052.0,94.2997,94.465,94.265,94.3867,34052.0
2020-10-09 12:30:00,108.54,108.76,108.54,108.72,66798.0,94.3867,94.578,94.3867,94.5432,66798.0
2020-10-09 12:40:00,108.73,108.76,108.58,108.63,30327.0,94.5519,94.578,94.4215,94.465,30327.0
2020-10-09 12:50:00,108.64,108.71,108.51,108.68,12876.0,94.4737,94.5345,94.3606,94.5085,12876.0
2020-10-09 13:00:00,108.68,108.72,108.56,108.59,25855.0,94.5085,94.5432,94.4041,94.4302,25855.0
2020-10-09 13:10:00,108.58,108.59,108.41,108.44,26118.0,94.4215,94.4302,94.2737,94.2997,26118.0
2020-10-09 13:20:00,108.45,108.53,108.43,108.47,20080.0,94.3084,94.378,94.291,94.3258,20080.0
2020-10-09 13:30:00,108.44,108.54,108.41,108.51,36172.0,94.2997,94.3867,94.2737,94.3606,36172.0
2020-10-09 13:40:00,108.5,108.56,108.4,108.43,24403.0,94.3519,94.4041,94.265,94.291,24403.0
2020-10-09 13:50:00,108.43,108.52,108.36,108.5,23160.0,94.291,94.3693,94.2302,94.3519,23160.0
2020-10-09 14:00:00,108.48,108.51,108.39,108.39,28447.0,94.3345,94.3606,94.2563,94.2563,28447.0
2020-10-09 14:10:00,108.39,108.44,108.36,108.38,30450.0,94.2563,94.2997,94.2302,94.2476,30450.0
2020-10-09 14:20:00,108.38,108.46,108.31,108.46,34024.0,94.2476,94.3171,94.1867,94.3171,34024.0
2020-10-09 14:30:00,108.44,108.54,108.32,108.42,48381.0,94.2997,94.3867,94.1954,94.2824,48381.0
2020-10-09 14:40:00,108.43,108.63,108.34,108.63,51161.0,94.291,94.465,94.2128,94.465,51161.0
2020-10-09 14:50:00,108.61,108.61,108.47,108.51,27170.0,94.4476,94.4476,94.3258,94.3606,27170.0
2020-10-09 15:00:00,108.49,108.59,108.48,108.59,45460.0,94.3432,94.4302,94.3345,94.4302,45460.0
2020-10-09 15:10:00,108.58,108.58,108.42,108.54,58123.0,94.4215,94.4215,94.2824,94.3867,58123.0
2020-10-09 15:20:00,108.54,108.69,108.54,108.67,55317.0,94.3867,94.5171,94.3867,94.4998,55317.0
2020-10-09 15:30:00,108.68,108.68,108.39,108.42,60224.0,94.5085,94.5085,94.2563,94.2824,60224.0
2020-10-09 15:40:00,108.42,108.5,108.29,108.34,102008.0,94.2824,94.3519,94.1693,94.2128,102008.0
2020-10-09 15:50:00,108.34,108.69,108.3,108.68,205567.0,94.2128,94.5171,94.178,94.5085,205567.0
2020-10-12 09:30:00,109.63,109.94,108.83,108.85,170572.0,95.3346,95.6042,94.6389,94.6563,170572.0
2020-10-12 09:40:00,108.84,108.87,108.15,108.26,127448.0,94.6476,94.6737,94.0476,94.1432,127448.0
2020-10-12 09:50:00,108.26,108.54,108.25,108.31,76924.0,94.1432,94.3867,94.1345,94.1867,76924.0
2020-10-12 10:00:00,108.32,108.42,108.1,108.28,68188.0,94.1954,94.2824,94.0041,94.1606,68188.0
2020-10-12 10:10:00,108.29,108.53,108.19,108.41,38192.0,94.1693,94.378,94.0823,94.2737,38192.0
2020-10-12 10:20:00,108.41,108.87,108.35,108.67,37712.0,94.2737,94.6737,94.2215,94.4998,37712.0
2020-10-12 10:30:00,108.67,108.91,108.66,108.66,37695.0,94.4998,94.7085,94.4911,94.4911,37695.0
2020-10-12 10:40:00,108.66,108.99,108.62,108.99,28657.0,94.4911,94.778,94.4563,94.778,28657.0
2020-10-12 10:50:00,108.98,109.23,108.96,109.01,27944.0,94.7693,94.9867,94.7519,94.7954,27944.0
2020-10-12 11:00:00,109.03,109.17,108.99,109.15,33344.0,94.8128,94.9346,94.778,94.9172,33344.0
2020-10-12 11:10:00,109.13,109.31,109.13,109.24,40818.0,94.8998,95.0563,94.8998,94.9954,40818.0
2020-10-12 11:20:00,109.26,109.32,109.17,109.18,54752.0,95.0128,95.065,94.9346,94.9433,54752.0
2020-10-12 11:30:00,109.17,109.18,108.93,108.93,25155.0,94.9346,94.9433,94.7259,94.7259,25155.0
2020-10-12 11:40:00,108.96,109.01,108.84,108.91,15358.0,94.7519,94.7954,94.6476,94.7085,15358.0
2020-10-12 11:50:00,108.92,108.95,108.83,108.94,19483.0,94.7172,94.7432,94.6389,94.7345,19483.0
2020-10-12 12:00:00,108.96,109.04,108.92,109.02,31501.0,94.7519,94.8215,94.7172,94.8041,31501.0
2020-10-12 12:10:00,109.02,109.25,109.02,109.23,33077.0,94.8041,95.0041,94.8041,94.9867,33077.0
2020-10-12 12:20:00,109.22,109.54,109.22,109.53,45131.0,94.978,95.2563,94.978,95.2476,45131.0
2020-10-12 12:30:00,109.5,109.75,109.47,109.56,52144.0,95.2215,95.4389,95.1954,95.2737,52144.0
2020-10-12 12:40:00,109.55,109.68,109.54,109.67,65860.0,95.265,95.3781,95.2563,95.3694,65860.0
2020-10-12 12:50:00,109.68,109.7,109.3,109.32,48796.0,95.3781,95.3954,95.0476,95.065,48796.0
2020-10-12 13:00:00,109.29,109.37,109.26,109.3,26645.0,95.0389,95.1085,95.0128,95.0476,26645.0
2020-10-12 13:10:00,109.29,109.52,109.25,109.5,20378.0,95.0389,95.2389,95.0041,95.2215,20378.0
2020-10-12 13:20:00,109.53,109.53,109.3,109.32,32997.0,95.2476,95.2476,95.0476,95.065,32997.0
2020-10-12 13:30:00,109.36,109.41,109.06,109.07,53211.0,95.0998,95.1433,94.8389,94.8476,53211.0
2020-10-12 13:40:00,109.06,109.13,108.98,109.09,42286.0,94.8389,94.8998,94.7693,94.865,42286.0
2020-10-12 13:50:00,109.1,109.28,109.06,109.15,21374.0,94.8737,95.0302,94.8389,94.9172,21374.0
2020-10-12 14:00:00,109.14,109.17,108.89,108.9,30847.0,94.9085,94.9346,94.6911,94.6998,30847.0
2020-10-12 14:10:00,108.9,109.15,108.82,109.14,38545.0,94.6998,94.9172,94.6302,94.9085,38545.0
2020-10-12 14:20:00,109.14,109.19,108.98,109.18,28827.0,94.9085,94.9519,94.7693,94.9433,28827.0
2020-10-12 14:30:00,109.19,109.29,109.04,109.19,32365.0,94.9519,95.0389,94.8215,94.9519,32365.0
2020-10-12 14:40:00,109.23,109.3,109.14,109.26,18796.0,94.9867,95.0476,94.9085,95.0128,18796.0
2020-10-12 14:50:00,109.27,109.44,109.17,109.41,30400.0,95.0215,95.1693,94.9346,95.1433,30400.0
2020-10-12 15:00:00,109.41,109.53,109.37,109.46,20533.0,95.1433,95.2476,95.1085,95.1867,20533.0
2020-10-12 15:10:00,109.45,109.49,109.32,109.43,45367.0,95.178,95.2128,95.065,95.1607,45367.0
2020-10-12 15:20:00,109.44,109.51,109.4,109.45,51596.0,95.1693,95.2302,95.1346,95.178,51596.0
2020-10-12 15:30:00,109.47,109.47,109.26,109.3,42095.0,95.1954,95.1954,95.0128,95.0476,42095.0
2020-10-12 15:40:00,109.33,109.38,108.86,108.92,80295.0,95.0737,95.1172,94.665,94.7172,80295.0
2020-10-12 15:50:00,108.86,109.19,108.86,109.07,164902.0,94.665,94.9519,94.665,94.8476,164902.0
2020-10-13 09:30:00,108.6,108.96,108.32,108.52,203670.0,94.4389,94.7519,94.1954,94.3693,203670.0
2020-10-13 09:40:00,108.51,108.54,108.27,108.39,47825.0,94.3606,94.3867,94.1519,94.2563,47825.0
2020-10-13 09:50:00,108.44,108.67,108.31,108.39,58689.0,94.2997,94.4998,94.1867,94.2563,58689.0
2020-10-13 10:00:00,108.38,108.64,108.1,108.1,51593.0,94.2476,94.4737,94.0041,94.0041,51593.0
2020-10-13 10:10:00,108.12,108.29,107.88,107.91,76431.0,94.0215,94.1693,93.8128,93.8389,76431.0
2020-10-13 10:20:00,107.92,108.08,107.89,107.92,81218.0,93.8476,93.9867,93.8215,93.8476,81218.0
2020-10-13 10:30:00,107.94,108.09,107.55,107.56,65474.0,93.8649,93.9954,93.5258,93.5345,65474.0
2020-10-13 10:40:00,107.58,107.7,106.98,107.14,130461.0,93.5519,93.6562,93.0301,93.1693,130461.0
2020-10-13 10:50:00,107.12,107.41,106.88,107.26,94963.0,93.1519,93.4041,92.9432,93.2736,94963.0
2020-10-13 11:00:00,107.27,107.47,107.21,107.47,60224.0,93.2823,93.4562,93.2301,93.4562,60224.0
2020-10-13 11:10:00,107.46,107.53,107.33,107.41,51708.0,93.4475,93.5084,93.3345,93.4041,51708.0
2020-10-13 11:20:00,107.41,107.47,107.26,107.32,42899.0,93.4041,93.4562,93.2736,93.3258,42899.0
2020-10-13 11:30:00,107.29,107.34,107.02,107.15,39156.0,93.2997,93.3432,93.0649,93.178,39156.0
2020-10-13 11:40:00,107.15,107.57,107.04,107.51,44847.0,93.178,93.5432,93.0823,93.491,44847.0
2020-10-13 11:50:00,107.49,107.62,107.44,107.56,27047.0,93.4736,93.5867,93.4301,93.5345,27047.0
2020-10-13 12:00:00,107.58,107.86,107.57,107.8,39827.0,93.5519,93.7954,93.5432,93.7432,39827.0
2020-10-13 12:10:00,107.81,107.81,107.52,107.64,30883.0,93.7519,93.7519,93.4997,93.6041,30883.0
2020-10-13 12:20:00,107.6,107.75,107.59,107.7,39130.0,93.5693,93.6997,93.5606,93.6562,39130.0
2020-10-13 12:30:00,107.69,107.75,107.27,107.38,35477.0,93.6475,93.6997,93.2823,93.378,35477.0
2020-10-13 12:40:00,107.37,107.54,107.37,107.52,47850.0,93.3693,93.5171,93.3693,93.4997,47850.0
2020-10-13 12:50:00,107.53,107.65,107.48,107.57,24784.0,93.5084,93.6128,93.4649,93.5432,24784.0
2020-10-13 13:00:00,107.55,107.6,107.43,107.43,24930.0,93.5258,93.5693,93.4214,93.4214,24930.0
2020-10-13 13:10:00,107.45,107.57,107.42,107.44,29352.0,93.4388,93.5432,93.4128,93.4301,29352.0
2020-10-13 13:20:00,107.45,107.47,107.31,107.34,25842.0,93.4388,93.4562,93.3171,93.3432,25842.0
2020-10-13 13:30:00,107.35,107.41,107.28,107.41,30379.0,93.3519,93.4041,93.291,93.4041,30379.0
2020-10-13 13:40:00,107.43,107.44,107.32,107.35,32919.0,93.4214,93.4301,93.3258,93.3519,32919.0
2020-10-13 13:50:00,107.33,107.34,107.05,107.06,22349.0,93.3345,93.3432,93.091,93.0997,22349.0
2020-10-13 14:00:00,107.04,107.17,107.0,107.17,56340.0,93.0823,93.1953,93.0475,93.1953,56340.0
2020-10-13 14:10:00,107.16,107.4,107.15,107.21,39009.0,93.1867,93.3954,93.178,93.2301,39009.0
2020-10-13 14:20:00,107.21,107.21,106.71,106.77,101586.0,93.2301,93.2301,92.7953,92.8475,101586.0
2020-10-13 14:30:00,106.76,106.88,106.57,106.64,89622.0,92.8388,92.9432,92.6736,92.7345,89622.0
2020-10-13 14:40:00,106.62,106.81,106.55,106.81,50729.0,92.7171,92.8823,92.6562,92.8823,50729.0
2020-10-13 14:50:00,106.8,106.99,106.67,106.91,53018.0,92.8736,93.0388,92.7605,92.9693,53018.0
2020-10-13 15:00:00,106.91,107.03,106.87,106.96,46969.0,92.9693,93.0736,92.9345,93.0127,46969.0
2020-10-13 15:10:00,106.97,107.09,106.91,107.0,60359.0,93.0214,93.1258,92.9693,93.0475,60359.0
2020-10-13 15:20:00,106.99,107.09,106.93,107.03,61796.0,93.0388,93.1258,92.9866,93.0736,61796.0
2020-10-13 15:30:00,107.03,107.14,107.0,107.06,83236.0,93.0736,93.1693,93.0475,93.0997,83236.0
2020-10-13 15:40:00,107.07,107.08,106.96,106.97,96859.0,93.1084,93.1171,93.0127,93.0214,96859.0
2020-10-13 15:50:00,106.98,107.13,106.89,106.89,368477.0,93.0301,93.1606,92.9519,92.9519,368477.0
2020-10-14 09:30:00,107.73,108.71,107.59,108.42,210360.0,93.6823,94.5345,93.5606,94.2824,210360.0
2020-10-14 09:40:00,108.34,109.26,108.26,109.22,90974.0,94.2128,95.0128,94.1432,94.978,90974.0
2020-10-14 09:50:00,109.25,109.49,109.15,109.41,92615.0,95.0041,95.2128,94.9172,95.1433,92615.0
2020-10-14 10:00:00,109.39,109.56,109.0,109.04,82334.0,95.1259,95.2737,94.7867,94.8215,82334.0
2020-10-14 10:10:00,109.01,109.07,108.56,108.57,68411.0,94.7954,94.8476,94.4041,94.4128,68411.0
2020-10-14 10:20:00,108.58,108.8,108.24,108.27,108943.0,94.4215,94.6128,94.1258,94.1519,108943.0
2020-10-14 10:30:00,108.3,108.65,108.15,108.61,80905.0,94.178,94.4824,94.0476,94.4476,80905.0
2020-10-14 10:40:00,108.57,109.01,108.49,108.75,98459.0,94.4128,94.7954,94.3432,94.5693,98459.0
2020-10-14 10:50:00,108.73,108.75,108.1,108.15,45830.0,94.5519,94.5693,94.0041,94.0476,45830.0
2020-10-14 11:00:00,108.17,108.21,107.95,108.13,88697.0,94.065,94.0997,93.8736,94.0302,88697.0
2020-10-14 11:10:00,108.13,108.16,107.91,108.02,42570.0,94.0302,94.0563,93.8389,93.9345,42570.0
2020-10-14 11:20:00,108.01,108.16,107.94,108.06,38536.0,93.9258,94.0563,93.8649,93.9693,38536.0
2020-10-14 11:30:00,108.07,108.26,108.02,108.11,42115.0,93.978,94.1432,93.9345,94.0128,42115.0
2020-10-14 11:40:00,108.11,108.13,107.74,107.87,37008.0,94.0128,94.0302,93.691,93.8041,37008.0
2020-10-14 11:50:00,107.87,107.9,107.54,107.77,43004.0,93.8041,93.8302,93.5171,93.7171,43004.0
2020-10-14 12:00:00,107.77,107.89,107.63,107.76,56517.0,93.7171,93.8215,93.5954,93.7084,56517.0
2020-10-14 12:10:00,107.73,107.75,107.44,107.45,39313.0,93.6823,93.6997,93.4301,93.4388,39313.0
2020-10-14 12:20:00,107.45,107.63,107.29,107.62,39788.0,93.4388,93.5954,93.2997,93.5867,39788.0
2020-10-14 12:30:00,107.61,107.63,107.34,107.46,28842.0,93.578,93.5954,93.3432,93.4475,28842.0
2020-10-14 12:40:00,107.48,107.7,107.46,107.68,30302.0,93.4649,93.6562,93.4475,93.6388,30302.0
2020-10-14 12:50:00,107.67,107.78,107.63,107.73,35769.0,93.6302,93.7258,93.5954,93.6823,35769.0
2020-10-14 13:00:00,107.66,107.74,107.56,107.66,30005.0,93.6215,93.691,93.5345,93.6215,30005.0
2020-10-14 13:10:00,107.66,107.8,107.59,107.72,33454.0,93.6215,93.7432,93.5606,93.6736,33454.0
2020-10-14 13:20:00,107.72,107.72,107.47,107.52,27062.0,93.6736,93.6736,93.4562,93.4997,27062.0
2020-10-14 13:30:00,107.52,107.62,107.42,107.52,100943.0,93.4997,93.5867,93.4128,93.4997,100943.0
2020-10-14 13:40:00,107.53,107.64,107.46,107.6,31234.0,93.5084,93.6041,93.4475,93.5693,31234.0
2020-10-14 13:50:00,107.61,107.67,107.55,107.59,16911.0,93.578,93.6302,93.5258,93.5606,16911.0
2020-10-14 14:00:00,107.59,107.86,107.54,107.86,37088.0,93.5606,93.7954,93.5171,93.7954,37088.0
2020-10-14 14:10:00,107.84,108.22,107.83,108.02,129943.0,93.778,94.1084,93.7693,93.9345,129943.0
2020-10-14 14:20:00,108.04,108.12,107.88,107.9,45687.0,93.9519,94.0215,93.8128,93.8302,45687.0
2020-10-14 14:30:00,107.89,107.93,107.48,107.5,35233.0,93.8215,93.8562,93.4649,93.4823,35233.0
2020-10-14 14:40:00,107.5,107.65,107.32,107.56,63876.0,93.4823,93.6128,93.3258,93.5345,63876.0
2020-10-14 14:50:00,107.55,107.59,107.34,107.55,38030.0,93.5258,93.5606,93.3432,93.5258,38030.0
2020-10-14 15:00:00,107.56,107.94,107.52,107.83,33633.0,93.5345,93.8649,93.4997,93.7693,33633.0
2020-10-14 15:10:00,107.84,107.93,107.83,107.92,25256.0,93.778,93.8562,93.7693,93.8476,25256.0
2020-10-14 15:20:00,107.92,107.95,107.68,107.74,33423.0,93.8476,93.8736,93.6388,93.691,33423.0
2020-10-14 15:30:00,107.73,107.81,107.59,107.65,53874.0,93.6823,93.7519,93.5606,93.6128,53874.0
2020-10-14 15:40:00,107.64,107.83,107.61,107.8,76824.0,93.6041,93.7693,93.578,93.7432,76824.0
2020-10-14 15:50:00,107.77,107.79,107.5,107.57,216310.0,93.7171,93.7345,93.4823,93.5432,216310.0
2020-10-15 09:30:00,106.02,106.47,105.79,106.3,209461.0,92.1953,92.5866,91.9953,92.4388,209461.0
2020-10-15 09:40:00,106.33,106.66,106.3,106.55,94504.0,92.4649,92.7519,92.4388,92.6562,94504.0
2020-10-15 09:50:00,106.55,107.22,106.49,107.05,102403.0,92.6562,93.2388,92.604,93.091,102403.0
2020-10-15 10:00:00,107.08,107.33,106.97,107.11,71086.0,93.1171,93.3345,93.0214,93.1432,71086.0
2020-10-15 10:10:00,107.14,107.56,107.11,107.32,56469.0,93.1693,93.5345,93.1432,93.3258,56469.0
2020-10-15 10:20:00,107.33,107.57,107.27,107.5,20182.0,93.3345,93.5432,93.2823,93.4823,20182.0
2020-10-15 10:30:00,107.53,107.58,107.28,107.5,82972.0,93.5084,93.5519,93.291,93.4823,82972.0
2020-10-15 10:40:00,107.5,107.71,107.38,107.47,81545.0,93.4823,93.6649,93.378,93.4562,81545.0
2020-10-15 10:50:00,107.47,107.51,107.34,107.47,59469.0,93.4562,93.491,93.3432,93.4562,59469.0
2020-10-15 11:00:00,107.46,107.66,107.26,107.41,57079.0,93.4475,93.6215,93.2736,93.4041,57079.0
2020-10-15 11:10:00,107.41,107.45,107.04,107.11,150217.0,93.4041,93.4388,93.0823,93.1432,150217.0
2020-10-15 11:20:00,107.15,107.3,106.97,107.11,51656.0,93.178,93.3084,93.0214,93.1432,51656.0
2020-10-15 11:30:00,107.09,107.36,107.0,107.36,94325.0,93.1258,93.3606,93.0475,93.3606,94325.0
2020-10-15 11:40:00,107.34,107.43,107.24,107.37,179449.0,93.3432,93.4214,93.2562,93.3693,179449.0
2020-10-15 11:50:00,107.41,107.68,107.25,107.44,59477.0,93.4041,93.6388,93.2649,93.4301,59477.0
2020-10-15 12:00:00,107.46,107.51,107.21,107.3,33819.0,93.4475,93.491,93.2301,93.3084,33819.0
2020-10-15 12:10:00,107.27,107.48,107.27,107.41,54619.0,93.2823,93.4649,93.2823,93.4041,54619.0
2020-10-15 12:20:00,107.43,107.72,107.38,107.61,76181.0,93.4214,93.6736,93.378,93.578,76181.0
2020-10-15 12:30:00,107.59,107.77,107.58,107.67,36251.0,93.5606,93.7171,93.5519,93.6302,36251.0
2020-10-15 12:40:00,107.69,107.73,107.54,107.7,61568.0,93.6475,93.6823,93.5171,93.6562,61568.0
2020-10-15 12:50:00,107.7,107.87,107.63,107.84,28304.0,93.6562,93.8041,93.5954,93.778,28304.0
2020-10-15 13:00:00,107.84,108.07,107.82,108.02,53082.0,93.778,93.978,93.7606,93.9345,53082.0
2020-10-15 13:10:00,108.01,108.18,107.97,108.14,43899.0,93.9258,94.0736,93.891,94.0389,43899.0
2020-10-15 13:20:00,108.15,108.22,108.05,108.07,47528.0,94.0476,94.1084,93.9606,93.978,47528.0
2020-10-15 13:30:00,108.09,108.19,107.93,107.99,59636.0,93.9954,94.0823,93.8562,93.9084,59636.0
2020-10-15 13:40:00,107.99,108.04,107.5,107.91,74186.0,93.9084,93.9519,93.4823,93.8389,74186.0
2020-10-15 13:50:00,107.93,108.04,107.88,107.9,53659.0,93.8562,93.9519,93.8128,93.8302,53659.0
2020-10-15 14:00:00,107.88,107.94,107.6,107.65,52444.0,93.8128,93.8649,93.5693,93.6128,52444.0
2020-10-15 14:10:00,107.64,107.67,107.4,107.5,43911.0,93.6041,93.6302,93.3954,93.4823,43911.0
2020-10-15 14:20:00,107.5,107.61,107.48,107.6,28057.0,93.4823,93.578,93.4649,93.5693,28057.0
2020-10-15 14:30:00,107.58,107.59,107.2,107.35,24935.0,93.5519,93.5606,93.2214,93.3519,24935.0
2020-10-15 14:40:00,107.33,107.41,107.27,107.41,43702.0,93.3345,93.4041,93.2823,93.4041,43702.0
2020-10-15 14:50:00,107.43,107.69,107.39,107.65,29070.0,93.4214,93.6475,93.3867,93.6128,29070.0
2020-10-15 15:00:00,107.65,107.72,107.34,107.4,34679.0,93.6128,93.6736,93.3432,93.3954,34679.0
2020-10-15 15:10:00,107.4,107.53,107.31,107.43,43547.0,93.3954,93.5084,93.3171,93.4214,43547.0
2020-10-15 15:20:00,107.46,107.61,107.38,107.54,28771.0,93.4475,93.578,93.378,93.5171,28771.0
2020-10-15 15:30:00,107.57,107.64,107.39,107.45,42170.0,93.5432,93.6041,93.3867,93.4388,42170.0
2020-10-15 15:40:00,107.43,107.59,107.25,107.25,54855.0,93.4214,93.5606,93.2649,93.2649,54855.0
2020-10-15 15:50:00,107.25,107.58,107.23,107.52,196326.0,93.2649,93.5519,93.2475,93.4997,196326.0
2020-10-16 09:30:00,107.88,108.49,107.8,108.4,491393.0,93.8128,94.3432,93.7432,94.265,491393.0
2020-10-16 09:40:00,108.37,108.64,108.1,108.64,73227.0,94.2389,94.4737,94.0041,94.4737,73227.0
2020-10-16 09:50:00,108.61,108.94,108.5,108.8,80789.0,94.4476,94.7345,94.3519,94.6128,80789.0
2020-10-16 10:00:00,108.75,109.27,108.55,109.27,80371.0,94.5693,95.0215,94.3954,95.0215,80371.0
2020-10-16 10:10:00,109.23,109.87,109.13,109.81,140675.0,94.9867,95.5433,94.8998,95.4911,140675.0
2020-10-16 10:20:00,109.82,110.14,109.66,109.88,250859.0,95.4998,95.7781,95.3607,95.552,250859.0
2020-10-16 10:30:00,109.88,110.04,109.62,109.93,75877.0,95.552,95.6911,95.3259,95.5955,75877.0
2020-10-16 10:40:00,109.92,110.09,109.84,110.0,106707.0,95.5868,95.7346,95.5172,95.6563,106707.0
2020-10-16 10:50:00,110.0,110.07,109.88,109.89,78447.0,95.6563,95.7172,95.552,95.5607,78447.0
2020-10-16 11:00:00,109.9,109.97,109.82,109.96,107994.0,95.5694,95.6302,95.4998,95.6215,107994.0
2020-10-16 11:10:00,109.96,109.98,109.5,109.75,120850.0,95.6215,95.6389,95.2215,95.4389,120850.0
2020-10-16 11:20:00,109.79,109.79,109.35,109.42,44624.0,95.4737,95.4737,95.0911,95.152,44624.0
2020-10-16 11:30:00,109.39,109.57,109.15,109.32,494980.0,95.1259,95.2824,94.9172,95.065,494980.0
2020-10-16 11:40:00,109.31,109.59,109.24,109.53,48905.0,95.0563,95.2998,94.9954,95.2476,48905.0
2020-10-16 11:50:00,109.52,109.92,109.47,109.82,403930.0,95.2389,95.5868,95.1954,95.4998,403930.0
2020-10-16 12:00:00,109.78,109.78,109.32,109.57,28625.0,95.465,95.465,95.065,95.2824,28625.0
2020-10-16 12:10:00,109.53,109.67,109.37,109.66,86708.0,95.2476,95.3694,95.1085,95.3607,86708.0
2020-10-16 12:20:00,109.63,109.87,109.62,109.82,57624.0,95.3346,95.5433,95.3259,95.4998,57624.0
2020-10-16 12:30:00,109.79,109.97,109.77,109.96,88149.0,95.4737,95.6302,95.4563,95.6215,88149.0
2020-10-16 12:40:00,109.95,110.07,109.69,109.81,96043.0,95.6128,95.7172,95.3867,95.4911,96043.0
2020-10-16 12:50:00,109.84,109.9,109.77,109.78,41269.0,95.5172,95.5694,95.4563,95.465,41269.0
2020-10-16 13:00:00,109.78,109.96,109.77,109.96,32960.0,95.465,95.6215,95.4563,95.6215,32960.0
2020-10-16 13:10:00,109.96,110.14,109.96,110.0,38968.0,95.6215,95.7781,95.6215,95.6563,38968.0
2020-10-16 13:20:00,110.01,110.14,109.96,110.12,42973.0,95.665,95.7781,95.6215,95.7607,42973.0
2020-10-16 13:30:00,110.14,110.35,110.05,110.34,49471.0,95.7781,95.9607,95.6998,95.952,49471.0
2020-10-16 13:40:00,110.35,110.44,110.17,110.4,56253.0,95.9607,96.039,95.8042,96.0042,56253.0
2020-10-16 13:50:00,110.44,110.53,110.18,110.23,70762.0,96.039,96.1172,95.8129,95.8563,70762.0
2020-10-16 14:00:00,110.22,110.25,110.07,110.17,49714.0,95.8476,95.8737,95.7172,95.8042,49714.0
2020-10-16 14:10:00,110.17,110.37,110.14,110.26,68188.0,95.8042,95.9781,95.7781,95.8824,68188.0
2020-10-16 14:20:00,110.26,110.42,110.22,110.4,47073.0,95.8824,96.0216,95.8476,96.0042,47073.0
2020-10-16 14:30:00,110.4,110.59,110.39,110.53,87124.0,96.0042,96.1694,95.9955,96.1172,87124.0
2020-10-16 14:40:00,110.52,110.79,110.48,110.7,66383.0,96.1085,96.3433,96.0737,96.265,66383.0
2020-10-16 14:50:00,110.71,111.02,110.67,111.0,116617.0,96.2737,96.5433,96.239,96.5259,116617.0
2020-10-16 15:00:00,110.99,111.04,110.7,110.75,117063.0,96.5172,96.5607,96.265,96.3085,117063.0
2020-10-16 15:10:00,110.74,110.81,110.51,110.6,80929.0,96.2998,96.3607,96.0998,96.1781,80929.0
2020-10-16 15:20:00,110.6,110.62,110.47,110.57,71841.0,96.1781,96.1955,96.065,96.152,71841.0
2020-10-16 15:30:00,110.57,110.57,110.34,110.45,92449.0,96.152,96.152,95.952,96.0476,92449.0
2020-10-16 15:40:00,110.44,110.6,110.31,110.34,142658.0,96.039,96.1781,95.9259,95.952,142658.0
2020-10-16 15:50:00,110.32,110.44,110.1,110.13,357219.0,95.9346,96.039,95.7433,95.7694,357219.0
2020-10-19 09:30:00,110.96,111.28,110.39,111.26,243521.0,96.4911,96.7694,95.9955,96.752,243521.0
2020-10-19 09:40:00,111.26,111.29,110.74,111.07,165483.0,96.752,96.7781,96.2998,96.5868,165483.0
2020-10-19 09:50:00,111.07,111.33,111.01,111.21,67797.0,96.5868,96.8129,96.5346,96.7085,67797.0
2020-10-19 10:00:00,111.15,111.21,110.82,110.93,221737.0,96.6564,96.7085,96.3694,96.4651,221737.0
2020-10-19 10:10:00,110.95,111.34,110.78,111.2,147760.0,96.4824,96.8216,96.3346,96.6998,147760.0
2020-10-19 10:20:00,111.19,111.32,111.03,111.18,48795.0,96.6912,96.8042,96.552,96.6825,48795.0
2020-10-19 10:30:00,111.18,111.44,111.12,111.33,75235.0,96.6825,96.9086,96.6303,96.8129,75235.0
2020-10-19 10:40:00,111.33,111.58,110.99,110.99,74623.0,96.8129,97.0303,96.5172,96.5172,74623.0
2020-10-19 10:50:00,111.02,111.12,110.96,111.05,64590.0,96.5433,96.6303,96.4911,96.5694,64590.0
2020-10-19 11:00:00,111.03,111.07,110.72,110.82,98327.0,96.552,96.5868,96.2824,96.3694,98327.0
2020-10-19 11:10:00,110.82,110.93,110.62,110.81,108777.0,96.3694,96.4651,96.1955,96.3607,108777.0
2020-10-19 11:20:00,110.8,110.85,110.42,110.62,108383.0,96.352,96.3955,96.0216,96.1955,108383.0
2020-10-19 11:30:00,110.6,110.89,110.53,110.84,175048.0,96.1781,96.4303,96.1172,96.3868,175048.0
2020-10-19 11:40:00,110.84,110.88,110.5,110.52,100467.0,96.3868,96.4216,96.0911,96.1085,100467.0
2020-10-19 11:50:00,110.51,110.62,110.38,110.51,75970.0,96.0998,96.1955,95.9868,96.0998,75970.0
2020-10-19 12:00:00,110.5,110.83,110.45,110.81,81386.0,96.0911,96.3781,96.0476,96.3607,81386.0
2020-10-19 12:10:00,110.79,110.91,110.7,110.81,77215.0,96.3433,96.4477,96.265,96.3607,77215.0
2020-10-19 12:20:00,110.8,110.83,110.71,110.82,68222.0,96.352,96.3781,96.2737,96.3694,68222.0
2020-10-19 12:30:00,110.83,110.85,110.71,110.73,49191.0,96.3781,96.3955,96.2737,96.2911,49191.0
2020-10-19 12:40:00,110.75,110.82,110.69,110.82,41424.0,96.3085,96.3694,96.2564,96.3694,41424.0
2020-10-19 12:50:00,110.8,110.85,110.56,110.66,41684.0,96.352,96.3955,96.1433,96.2303,41684.0
2020-10-19 13:00:00,110.66,110.8,110.48,110.51,59825.0,96.2303,96.352,96.0737,96.0998,59825.0
2020-10-19 13:10:00,110.5,110.63,110.5,110.6,37515.0,96.0911,96.2042,96.0911,96.1781,37515.0
2020-10-19 13:20:00,110.61,110.65,110.46,110.5,47007.0,96.1868,96.2216,96.0563,96.0911,47007.0
2020-10-19 13:30:00,110.5,110.55,110.34,110.34,51460.0,96.0911,96.1346,95.952,95.952,51460.0
2020-10-19 13:40:00,110.34,110.35,110.25,110.31,43412.0,95.952,95.9607,95.8737,95.9259,43412.0
2020-10-19 13:50:00,110.32,110.33,110.2,110.22,36473.0,95.9346,95.9433,95.8302,95.8476,36473.0
2020-10-19 14:00:00,110.21,110.21,110.03,110.15,49729.0,95.8389,95.8389,95.6824,95.7868,49729.0
2020-10-19 14:10:00,110.17,110.27,110.16,110.22,32018.0,95.8042,95.8911,95.7955,95.8476,32018.0
2020-10-19 14:20:00,110.22,110.23,110.14,110.16,57671.0,95.8476,95.8563,95.7781,95.7955,57671.0
2020-10-19 14:30:00,110.16,110.16,109.34,109.34,47524.0,95.7955,95.7955,95.0824,95.0824,47524.0
2020-10-19 14:40:00,109.39,109.45,109.03,109.06,67871.0,95.1259,95.178,94.8128,94.8389,67871.0
2020-10-19 14:50:00,109.06,109.06,108.71,108.73,71195.0,94.8389,94.8389,94.5345,94.5519,71195.0
2020-10-19 15:00:00,108.71,108.76,108.43,108.64,71242.0,94.5345,94.578,94.291,94.4737,71242.0
2020-10-19 15:10:00,108.65,108.74,108.35,108.42,83868.0,94.4824,94.5606,94.2215,94.2824,83868.0
2020-10-19 15:20:00,108.41,108.48,108.22,108.42,108900.0,94.2737,94.3345,94.1084,94.2824,108900.0
2020-10-19 15:30:00,108.45,108.74,108.44,108.66,88257.0,94.3084,94.5606,94.2997,94.4911,88257.0
2020-10-19 15:40:00,108.66,108.66,108.34,108.53,138110.0,94.4911,94.4911,94.2128,94.378,138110.0
2020-10-19 15:50:00,108.49,108.56,108.13,108.52,299347.0,94.3432,94.4041,94.0302,94.3693,299347.0
2020-10-20 09:30:00,108.14,109.1,108.14,109.01,214488.0,94.0389,94.8737,94.0389,94.7954,214488.0
2020-10-20 09:40:00,109.02,109.19,108.89,109.14,73835.0,94.8041,94.9519,94.6911,94.9085,73835.0
2020-10-20 09:50:00,109.15,109.78,109.11,109.78,81408.0,94.9172,95.465,94.8824,95.465,81408.0
2020-10-20 10:00:00,109.83,110.06,109.73,109.94,117570.0,95.5085,95.7085,95.4215,95.6042,117570.0
2020-10-20 10:10:00,109.94,110.2,109.87,109.98,66799.0,95.6042,95.8302,95.5433,95.6389,66799.0
2020-10-20 10:20:00,109.98,110.02,109.76,109.77,144303.0,95.6389,95.6737,95.4476,95.4563,144303.0
2020-10-20 10:30:00,109.8,109.94,109.71,109.82,103486.0,95.4824,95.6042,95.4041,95.4998,103486.0
2020-10-20 10:40:00,109.82,110.03,109.76,109.89,57518.0,95.4998,95.6824,95.4476,95.5607,57518.0
2020-10-20 10:50:00,109.87,109.96,109.51,109.57,66559.0,95.5433,95.6215,95.2302,95.2824,66559.0
2020-10-20 11:00:00,109.57,109.71,109.28,109.59,46363.0,95.2824,95.4041,95.0302,95.2998,46363.0
2020-10-20 11:10:00,109.59,109.67,109.53,109.63,36753.0,95.2998,95.3694,95.2476,95.3346,36753.0
2020-10-20 11:20:00,109.6,109.84,109.44,109.84,70103.0,95.3085,95.5172,95.1693,95.5172,70103.0
2020-10-20 11:30:00,109.83,109.85,109.57,109.61,57009.0,95.5085,95.5259,95.2824,95.3172,57009.0
2020-10-20 11:40:00,109.6,109.82,109.59,109.76,33047.0,95.3085,95.4998,95.2998,95.4476,33047.0
2020-10-20 11:50:00,109.78,109.8,109.67,109.72,25877.0,95.465,95.4824,95.3694,95.4128,25877.0
2020-10-20 12:00:00,109.72,109.83,109.67,109.72,25973.0,95.4128,95.5085,95.3694,95.4128,25973.0
2020-10-20 12:10:00,109.72,109.76,109.68,109.72,43945.0,95.4128,95.4476,95.3781,95.4128,43945.0
2020-10-20 12:20:00,109.72,109.75,109.64,109.65,22151.0,95.4128,95.4389,95.3433,95.352,22151.0
2020-10-20 12:30:00,109.65,110.13,109.64,110.03,45059.0,95.352,95.7694,95.3433,95.6824,45059.0
2020-10-20 12:40:00,110.05,110.15,109.97,110.0,23296.0,95.6998,95.7868,95.6302,95.6563,23296.0
2020-10-20 12:50:00,110.0,110.06,109.77,109.83,46059.0,95.6563,95.7085,95.4563,95.5085,46059.0
2020-10-20 13:00:00,109.83,110.02,109.8,109.92,43452.0,95.5085,95.6737,95.4824,95.5868,43452.0
2020-10-20 13:10:00,109.93,110.12,109.86,110.0,42132.0,95.5955,95.7607,95.5346,95.6563,42132.0
2020-10-20 13:20:00,110.02,110.4,109.99,110.36,45654.0,95.6737,96.0042,95.6476,95.9694,45654.0
2020-10-20 13:30:00,110.36,110.43,110.07,110.18,57001.0,95.9694,96.0303,95.7172,95.8129,57001.0
2020-10-20 13:40:00,110.2,110.41,110.09,110.24,43357.0,95.8302,96.0129,95.7346,95.865,43357.0
2020-10-20 13:50:00,110.22,110.34,110.05,110.11,49847.0,95.8476,95.952,95.6998,95.752,49847.0
2020-10-20 14:00:00,110.11,110.23,110.04,110.19,46102.0,95.752,95.8563,95.6911,95.8216,46102.0
2020-10-20 14:10:00,110.19,110.31,110.11,110.16,61705.0,95.8216,95.9259,95.752,95.7955,61705.0
2020-10-20 14:20:00,110.17,110.23,109.94,109.95,44361.0,95.8042,95.8563,95.6042,95.6128,44361.0
2020-10-20 14:30:00,109.99,110.1,109.81,109.94,38642.0,95.6476,95.7433,95.4911,95.6042,38642.0
2020-10-20 14:40:00,109.93,110.02,109.86,109.94,55727.0,95.5955,95.6737,95.5346,95.6042,55727.0
2020-10-20 14:50:00,109.91,109.96,109.58,109.59,79109.0,95.5781,95.6215,95.2911,95.2998,79109.0
2020-10-20 15:00:00,109.62,109.85,109.4,109.42,85696.0,95.3259,95.5259,95.1346,95.152,85696.0
2020-10-20 15:10:00,109.41,109.44,108.78,109.11,76353.0,95.1433,95.1693,94.5954,94.8824,76353.0
2020-10-20 15:20:00,109.11,109.38,109.01,109.36,64570.0,94.8824,95.1172,94.7954,95.0998,64570.0
2020-10-20 15:30:00,109.34,109.44,108.94,109.09,83145.0,95.0824,95.1693,94.7345,94.865,83145.0
2020-10-20 15:40:00,109.14,109.52,109.07,109.15,67787.0,94.9085,95.2389,94.8476,94.9172,67787.0
2020-10-20 15:50:00,109.15,109.37,109.0,109.13,223457.0,94.9172,95.1085,94.7867,94.8998,223457.0
2020-10-21 09:30:00,108.86,109.1,108.27,108.77,152632.0,94.665,94.8737,94.1519,94.5867,152632.0
2020-10-21 09:40:00,108.85,109.3,108.85,109.04,44016.0,94.6563,95.0476,94.6563,94.8215,44016.0
2020-10-21 09:50:00,109.07,109.49,109.07,109.32,48065.0,94.8476,95.2128,94.8476,95.065,48065.0
2020-10-21 10:00:00,109.26,109.54,109.13,109.42,118401.0,95.0128,95.2563,94.8998,95.152,118401.0
2020-10-21 10:10:00,109.43,109.74,109.27,109.72,81515.0,95.1607,95.4302,95.0215,95.4128,81515.0
2020-10-21 10:20:00,109.72,109.83,109.48,109.67,55831.0,95.4128,95.5085,95.2041,95.3694,55831.0
2020-10-21 10:30:00,109.66,109.89,109.6,109.77,57330.0,95.3607,95.5607,95.3085,95.4563,57330.0
2020-10-21 10:40:00,109.77,109.89,109.72,109.81,42606.0,95.4563,95.5607,95.4128,95.4911,42606.0
2020-10-21 10:50:00,109.8,109.94,109.62,109.68,47539.0,95.4824,95.6042,95.3259,95.3781,47539.0
2020-10-21 11:00:00,109.7,109.73,109.59,109.62,51505.0,95.3954,95.4215,95.2998,95.3259,51505.0
2020-10-21 11:10:00,109.6,109.61,109.13,109.32,33200.0,95.3085,95.3172,94.8998,95.065,33200.0
2020-10-21 11:20:00,109.32,109.35,109.12,109.24,40899.0,95.065,95.0911,94.8911,94.9954,40899.0
2020-10-21 11:30:00,109.22,109.5,109.21,109.43,23746.0,94.978,95.2215,94.9693,95.1607,23746.0
2020-10-21 11:40:00,109.44,109.47,109.36,109.36,24105.0,95.1693,95.1954,95.0998,95.0998,24105.0
2020-10-21 11:50:00,109.36,109.61,109.34,109.36,27926.0,95.0998,95.3172,95.0824,95.0998,27926.0
2020-10-21 12:00:00,109.34,109.53,109.27,109.5,28615.0,95.0824,95.2476,95.0215,95.2215,28615.0
2020-10-21 12:10:00,109.49,109.49,109.19,109.36,28353.0,95.2128,95.2128,94.9519,95.0998,28353.0
2020-10-21 12:20:00,109.37,109.94,109.36,109.63,25794.0,95.1085,95.6042,95.0998,95.3346,25794.0
2020-10-21 12:30:00,109.65,109.65,109.19,109.36,21417.0,95.352,95.352,94.9519,95.0998,21417.0
2020-10-21 12:40:00,109.34,109.46,109.24,109.25,23948.0,95.0824,95.1867,94.9954,95.0041,23948.0
2020-10-21 12:50:00,109.27,109.41,109.21,109.34,16718.0,95.0215,95.1433,94.9693,95.0824,16718.0
2020-10-21 13:00:00,109.35,109.55,109.31,109.51,22814.0,95.0911,95.265,95.0563,95.2302,22814.0
2020-10-21 13:10:00,109.52,109.81,109.45,109.81,18737.0,95.2389,95.4911,95.178,95.4911,18737.0
2020-10-21 13:20:00,109.8,109.87,109.73,109.84,31735.0,95.4824,95.5433,95.4215,95.5172,31735.0
2020-10-21 13:30:00,109.86,109.99,109.84,109.87,58504.0,95.5346,95.6476,95.5172,95.5433,58504.0
2020-10-21 13:40:00,109.89,109.98,109.85,109.93,26860.0,95.5607,95.6389,95.5259,95.5955,26860.0
2020-10-21 13:50:00,109.93,110.11,109.84,109.9,49092.0,95.5955,95.752,95.5172,95.5694,49092.0
2020-10-21 14:00:00,109.94,110.07,109.87,109.97,35508.0,95.6042,95.7172,95.5433,95.6302,35508.0
2020-10-21 14:10:00,109.98,110.14,109.94,110.02,34819.0,95.6389,95.7781,95.6042,95.6737,34819.0
2020-10-21 14:20:00,110.02,110.33,109.91,110.17,35385.0,95.6737,95.9433,95.5781,95.8042,35385.0
2020-10-21 14:30:00,110.15,110.25,110.09,110.18,38826.0,95.7868,95.8737,95.7346,95.8129,38826.0
2020-10-21 14:40:00,110.17,110.27,110.15,110.22,32183.0,95.8042,95.8911,95.7868,95.8476,32183.0
2020-10-21 14:50:00,110.2,110.2,110.03,110.08,41966.0,95.8302,95.8302,95.6824,95.7259,41966.0
2020-10-21 15:00:00,110.09,110.13,109.86,109.93,73207.0,95.7346,95.7694,95.5346,95.5955,73207.0
2020-10-21 15:10:00,109.91,110.01,109.85,109.99,40863.0,95.5781,95.665,95.5259,95.6476,40863.0
2020-10-21 15:20:00,109.99,110.05,109.9,109.94,82796.0,95.6476,95.6998,95.5694,95.6042,82796.0
2020-10-21 15:30:00,109.92,110.03,109.71,109.75,75435.0,95.5868,95.6824,95.4041,95.4389,75435.0
2020-10-21 15:40:00,109.73,109.76,109.29,109.32,84872.0,95.4215,95.4476,95.0389,95.065,84872.0
2020-10-21 15:50:00,109.35,109.67,109.21,109.23,302993.0,95.0911,95.3694,94.9693,94.9867,302993.0
2020-10-22 09:30:00,109.36,110.26,109.07,109.98,132843.0,95.0998,95.8824,94.8476,95.6389,132843.0
2020-10-22 09:40:00,109.98,110.39,109.9,110.23,33518.0,95.6389,95.9955,95.5694,95.8563,33518.0
2020-10-22 09:50:00,110.12,110.44,110.01,110.3,37475.0,95.7607,96.039,95.665,95.9172,37475.0
2020-10-22 10:00:00,110.39,110.4,110.16,110.24,28069.0,95.9955,96.0042,95.7955,95.865,28069.0
2020-10-22 10:10:00,110.29,110.3,110.12,110.19,43880.0,95.9085,95.9172,95.7607,95.8216,43880.0
2020-10-22 10:20:00,110.2,110.39,110.03,110.29,102763.0,95.8302,95.9955,95.6824,95.9085,102763.0
2020-10-22 10:30:00,110.28,110.36,109.97,110.16,45629.0,95.8998,95.9694,95.6302,95.7955,45629.0
2020-10-22 10:40:00,110.14,110.14,109.72,109.94,43013.0,95.7781,95.7781,95.4128,95.6042,43013.0
2020-10-22 10:50:00,109.96,110.48,109.86,110.34,40419.0,95.6215,96.0737,95.5346,95.952,40419.0
2020-10-22 11:00:00,110.41,110.54,110.08,110.1,55949.0,96.0129,96.1259,95.7259,95.7433,55949.0
2020-10-22 11:10:00,110.08,110.47,110.08,110.11,24728.0,95.7259,96.065,95.7259,95.752,24728.0
2020-10-22 11:20:00,110.07,110.28,110.02,110.15,33619.0,95.7172,95.8998,95.6737,95.7868,33619.0
2020-10-22 11:30:00,110.12,110.13,109.95,110.09,37395.0,95.7607,95.7694,95.6128,95.7346,37395.0
2020-10-22 11:40:00,110.08,110.26,110.01,110.05,23046.0,95.7259,95.8824,95.665,95.6998,23046.0
2020-10-22 11:50:00,110.05,110.11,109.97,110.01,32623.0,95.6998,95.752,95.6302,95.665,32623.0
2020-10-22 12:00:00,110.02,110.1,109.95,110.03,24491.0,95.6737,95.7433,95.6128,95.6824,24491.0
2020-10-22 12:10:00,110.05,110.12,109.97,110.09,17996.0,95.6998,95.7607,95.6302,95.7346,17996.0
2020-10-22 12:20:00,110.07,110.16,110.02,110.15,16614.0,95.7172,95.7955,95.6737,95.7868,16614.0
2020-10-22 12:30:00,110.15,110.15,110.01,110.09,18023.0,95.7868,95.7868,95.665,95.7346,18023.0
2020-10-22 12:40:00,110.09,110.17,110.0,110.17,16667.0,95.7346,95.8042,95.6563,95.8042,16667.0
2020-10-22 12:50:00,110.17,110.25,110.07,110.14,18925.0,95.8042,95.8737,95.7172,95.7781,18925.0
2020-10-22 13:00:00,110.16,110.27,110.08,110.27,24870.0,95.7955,95.8911,95.7259,95.8911,24870.0
2020-10-22 13:10:00,110.3,110.6,110.27,110.48,69979.0,95.9172,96.1781,95.8911,96.0737,69979.0
2020-10-22 13:20:00,110.48,110.54,110.4,110.47,18595.0,96.0737,96.1259,96.0042,96.065,18595.0
2020-10-22 13:30:00,110.48,110.59,110.47,110.59,24414.0,96.0737,96.1694,96.065,96.1694,24414.0
2020-10-22 13:40:00,110.58,110.86,110.53,110.86,43372.0,96.1607,96.4042,96.1172,96.4042,43372.0
2020-10-22 13:50:00,110.85,111.14,110.79,111.11,62901.0,96.3955,96.6477,96.3433,96.6216,62901.0
2020-10-22 14:00:00,111.11,111.21,111.0,111.2,40327.0,96.6216,96.7085,96.5259,96.6998,40327.0
2020-10-22 14:10:00,111.2,111.37,111.1,111.32,54843.0,96.6998,96.8477,96.6129,96.8042,54843.0
2020-10-22 14:20:00,111.29,111.34,111.24,111.29,35397.0,96.7781,96.8216,96.7346,96.7781,35397.0
2020-10-22 14:30:00,111.29,111.37,111.14,111.17,145232.0,96.7781,96.8477,96.6477,96.6738,145232.0
2020-10-22 14:40:00,111.2,111.25,111.14,111.2,62804.0,96.6998,96.7433,96.6477,96.6998,62804.0
2020-10-22 14:50:00,111.18,111.22,111.13,111.14,43002.0,96.6825,96.7172,96.639,96.6477,43002.0
2020-10-22 15:00:00,111.15,111.2,111.03,111.09,50128.0,96.6564,96.6998,96.552,96.6042,50128.0
2020-10-22 15:10:00,111.09,111.43,111.08,111.42,100748.0,96.6042,96.8999,96.5955,96.8912,100748.0
2020-10-22 15:20:00,111.41,111.57,111.41,111.54,76765.0,96.8825,97.0216,96.8825,96.9955,76765.0
2020-10-22 15:30:00,111.55,111.8,111.52,111.67,104234.0,97.0042,97.2216,96.9781,97.1086,104234.0
2020-10-22 15:40:00,111.66,111.94,111.58,111.94,187035.0,97.0999,97.3434,97.0303,97.3434,187035.0
2020-10-22 15:50:00,111.92,112.2,111.79,111.84,535312.0,97.326,97.5695,97.2129,97.2564,535312.0
2020-10-23 09:30:00,111.8,112.1,111.31,111.42,208921.0,97.2216,97.4825,96.7955,96.8912,208921.0
2020-10-23 09:40:00,111.38,111.76,111.34,111.5,106741.0,96.8564,97.1868,96.8216,96.9607,106741.0
2020-10-23 09:50:00,111.5,112.15,111.4,112.03,228687.0,96.9607,97.526,96.8738,97.4216,228687.0
2020-10-23 10:00:00,112.02,112.25,111.82,112.22,89562.0,97.4129,97.6129,97.239,97.5868,89562.0
2020-10-23 10:10:00,112.2,112.48,112.16,112.34,103441.0,97.5695,97.8129,97.5347,97.6912,103441.0
2020-10-23 10:20:00,112.33,112.41,111.92,112.24,63879.0,97.6825,97.7521,97.326,97.6042,63879.0
2020-10-23 10:30:00,112.21,112.22,111.86,111.95,44365.0,97.5781,97.5868,97.2738,97.3521,44365.0
2020-10-23 10:40:00,111.94,112.03,111.57,112.03,57028.0,97.3434,97.4216,97.0216,97.4216,57028.0
2020-10-23 10:50:00,112.04,112.3,112.01,112.27,70928.0,97.4303,97.6564,97.4042,97.6303,70928.0
2020-10-23 11:00:00,112.27,112.31,112.1,112.1,46195.0,97.6303,97.6651,97.4825,97.4825,46195.0
2020-10-23 11:10:00,112.08,112.28,111.97,112.25,61330.0,97.4651,97.639,97.3694,97.6129,61330.0
2020-10-23 11:20:00,112.26,112.32,112.12,112.16,59106.0,97.6216,97.6738,97.4999,97.5347,59106.0
2020-10-23 11:30:00,112.19,112.19,111.83,111.97,40427.0,97.5608,97.5608,97.2477,97.3694,40427.0
2020-10-23 11:40:00,111.95,111.95,111.7,111.71,35242.0,97.3521,97.3521,97.1347,97.1433,35242.0
2020-10-23 11:50:00,111.7,111.93,111.66,111.92,27916.0,97.1347,97.3347,97.0999,97.326,27916.0
2020-10-23 12:00:00,111.92,112.04,111.73,111.78,31841.0,97.326,97.4303,97.1607,97.2042,31841.0
2020-10-23 12:10:00,111.77,111.87,111.41,111.58,35170.0,97.1955,97.2825,96.8825,97.0303,35170.0
2020-10-23 12:20:00,111.58,111.58,111.29,111.46,22490.0,97.0303,97.0303,96.7781,96.9259,22490.0
2020-10-23 12:30:00,111.45,111.45,111.26,111.29,20720.0,96.9173,96.9173,96.752,96.7781,20720.0
2020-10-23 12:40:00,111.29,111.48,111.29,111.36,27680.0,96.7781,96.9433,96.7781,96.839,27680.0
2020-10-23 12:50:00,111.35,111.44,111.15,111.23,23326.0,96.8303,96.9086,96.6564,96.7259,23326.0
2020-10-23 13:00:00,111.23,111.48,111.21,111.47,41235.0,96.7259,96.9433,96.7085,96.9346,41235.0
2020-10-23 13:10:00,111.47,111.49,111.32,111.38,23394.0,96.9346,96.952,96.8042,96.8564,23394.0
2020-10-23 13:20:00,111.36,111.59,111.34,111.45,21476.0,96.839,97.039,96.8216,96.9173,21476.0
2020-10-23 13:30:00,111.45,111.56,111.43,111.43,27294.0,96.9173,97.0129,96.8999,96.8999,27294.0
2020-10-23 13:40:00,111.45,111.51,111.37,111.47,34370.0,96.9173,96.9694,96.8477,96.9346,34370.0
2020-10-23 13:50:00,111.47,111.59,111.38,111.56,29513.0,96.9346,97.039,96.8564,97.0129,29513.0
2020-10-23 14:00:00,111.58,111.66,111.46,111.59,29718.0,97.0303,97.0999,96.9259,97.039,29718.0
2020-10-23 14:10:00,111.59,111.67,111.53,111.61,31372.0,97.039,97.1086,96.9868,97.0564,31372.0
2020-10-23 14:20:00,111.63,111.67,111.53,111.59,26683.0,97.0738,97.1086,96.9868,97.039,26683.0
2020-10-23 14:30:00,111.62,111.66,111.53,111.54,28934.0,97.0651,97.0999,96.9868,96.9955,28934.0
2020-10-23 14:40:00,111.54,111.55,111.41,111.55,23630.0,96.9955,97.0042,96.8825,97.0042,23630.0
2020-10-23 14:50:00,111.55,111.6,111.41,111.44,28874.0,97.0042,97.0477,96.8825,96.9086,28874.0
2020-10-23 15:00:00,111.47,111.52,111.39,111.48,33066.0,96.9346,96.9781,96.8651,96.9433,33066.0
2020-10-23 15:10:00,111.5,111.59,111.4,111.46,45901.0,96.9607,97.039,96.8738,96.9259,45901.0
2020-10-23 15:20:00,111.46,111.54,111.45,111.5,35947.0,96.9259,96.9955,96.9173,96.9607,35947.0
2020-10-23 15:30:00,111.51,111.53,111.32,111.34,53183.0,96.9694,96.9868,96.8042,96.8216,53183.0
2020-10-23 15:40:00,111.34,111.41,111.29,111.36,59852.0,96.8216,96.8825,96.7781,96.839,59852.0
2020-10-23 15:50:00,111.36,111.47,111.22,111.4,151629.0,96.839,96.9346,96.7172,96.8738,151629.0
2020-10-26 09:30:00,110.02,110.28,108.74,108.78,197498.0,95.6737,95.8998,94.5606,94.5954,197498.0
2020-10-26 09:40:00,108.85,108.93,108.37,108.45,88929.0,94.6563,94.7259,94.2389,94.3084,88929.0
2020-10-26 09:50:00,108.43,108.8,108.31,108.5,90852.0,94.291,94.6128,94.1867,94.3519,90852.0
2020-10-26 10:00:00,108.48,108.84,108.39,108.84,125118.0,94.3345,94.6476,94.2563,94.6476,125118.0
2020-10-26 10:10:00,108.84,108.86,108.63,108.76,48948.0,94.6476,94.665,94.465,94.578,48948.0
2020-10-26 10:20:00,108.78,108.87,108.12,108.17,80716.0,94.5954,94.6737,94.0215,94.065,80716.0
2020-10-26 10:30:00,108.15,108.15,107.53,107.6,118878.0,94.0476,94.0476,93.5084,93.5693,118878.0
2020-10-26 10:40:00,107.62,107.85,107.33,107.48,83955.0,93.5867,93.7867,93.3345,93.4649,83955.0
2020-10-26 10:50:00,107.45,107.48,107.21,107.24,51586.0,93.4388,93.4649,93.2301,93.2562,51586.0
2020-10-26 11:00:00,107.26,107.42,107.15,107.28,30809.0,93.2736,93.4128,93.178,93.291,30809.0
2020-10-26 11:10:00,107.3,107.63,107.1,107.2,48531.0,93.3084,93.5954,93.1345,93.2214,48531.0
2020-10-26 11:20:00,107.2,107.65,107.11,107.5,55276.0,93.2214,93.6128,93.1432,93.4823,55276.0
2020-10-26 11:30:00,107.52,107.88,107.26,107.84,45760.0,93.4997,93.8128,93.2736,93.778,45760.0
2020-10-26 11:40:00,107.81,107.98,107.75,107.84,46916.0,93.7519,93.8997,93.6997,93.778,46916.0
2020-10-26 11:50:00,107.84,107.85,107.5,107.55,37012.0,93.778,93.7867,93.4823,93.5258,37012.0
2020-10-26 12:00:00,107.56,107.62,107.48,107.49,28489.0,93.5345,93.5867,93.4649,93.4736,28489.0
2020-10-26 12:10:00,107.47,107.56,107.32,107.56,27355.0,93.4562,93.5345,93.3258,93.5345,27355.0
2020-10-26 12:20:00,107.51,107.56,107.13,107.36,66632.0,93.491,93.5345,93.1606,93.3606,66632.0
2020-10-26 12:30:00,107.34,107.34,106.79,106.8,52269.0,93.3432,93.3432,92.8649,92.8736,52269.0
2020-10-26 12:40:00,106.79,107.11,106.78,107.09,41360.0,92.8649,93.1432,92.8562,93.1258,41360.0
2020-10-26 12:50:00,107.06,107.35,107.02,107.26,37940.0,93.0997,93.3519,93.0649,93.2736,37940.0
2020-10-26 13:00:00,107.24,107.35,107.13,107.35,33980.0,93.2562,93.3519,93.1606,93.3519,33980.0
2020-10-26 13:10:00,107.33,107.35,106.75,106.75,44839.0,93.3345,93.3519,92.8301,92.8301,44839.0
2020-10-26 13:20:00,106.76,106.84,106.6,106.7,54194.0,92.8388,92.9084,92.6997,92.7866,54194.0
2020-10-26 13:30:00,106.72,106.76,106.43,106.76,51435.0,92.804,92.8388,92.5518,92.8388,51435.0
2020-10-26 13:40:00,106.73,106.74,106.49,106.56,67434.0,92.8127,92.8214,92.604,92.6649,67434.0
2020-10-26 13:50:00,106.57,107.1,106.43,107.03,75028.0,92.6736,93.1345,92.5518,93.0736,75028.0
2020-10-26 14:00:00,107.03,107.54,106.99,107.52,45959.0,93.0736,93.5171,93.0388,93.4997,45959.0
2020-10-26 14:10:00,107.52,107.56,107.29,107.39,39475.0,93.4997,93.5345,93.2997,93.3867,39475.0
2020-10-26 14:20:00,107.38,107.79,107.31,107.74,48018.0,93.378,93.7345,93.3171,93.691,48018.0
2020-10-26 14:30:00,107.72,107.76,107.49,107.52,34171.0,93.6736,93.7084,93.4736,93.4997,34171.0
2020-10-26 14:40:00,107.52,107.84,107.5,107.59,57234.0,93.4997,93.778,93.4823,93.5606,57234.0
2020-10-26 14:50:00,107.6,107.98,107.59,107.83,56605.0,93.5693,93.8997,93.5606,93.7693,56605.0
2020-10-26 15:00:00,107.83,107.86,107.3,107.39,91868.0,93.7693,93.7954,93.3084,93.3867,91868.0
2020-10-26 15:10:00,107.41,107.53,107.24,107.34,48618.0,93.4041,93.5084,93.2562,93.3432,48618.0
2020-10-26 15:20:00,107.32,107.61,107.32,107.5,56316.0,93.3258,93.578,93.3258,93.4823,56316.0
2020-10-26 15:30:00,107.5,107.58,107.25,107.43,93458.0,93.4823,93.5519,93.2649,93.4214,93458.0
2020-10-26 15:40:00,107.42,107.52,107.1,107.12,114363.0,93.4128,93.4997,93.1345,93.1519,114363.0
2020-10-26 15:50:00,107.13,107.93,107.09,107.92,324993.0,93.1606,93.8562,93.1258,93.8476,324993.0
2020-10-27 09:30:00,107.54,108.07,107.19,107.62,110857.0,93.5171,93.978,93.2127,93.5867,110857.0
2020-10-27 09:40:00,107.65,107.65,107.26,107.58,76562.0,93.6128,93.6128,93.2736,93.5519,76562.0
2020-10-27 09:50:00,107.56,107.75,107.34,107.72,69261.0,93.5345,93.6997,93.3432,93.6736,69261.0
2020-10-27 10:00:00,107.71,107.8,107.46,107.5,57916.0,93.6649,93.7432,93.4475,93.4823,57916.0
2020-10-27 10:10:00,107.54,107.59,106.74,106.78,541472.0,93.5171,93.5606,92.8214,92.8562,541472.0
2020-10-27 10:20:00,106.76,107.0,106.6,106.62,64303.0,92.8388,93.0475,92.6997,92.7171,64303.0
2020-10-27 10:30:00,106.61,107.05,106.57,107.0,64082.0,92.7084,93.091,92.6736,93.0475,64082.0
2020-10-27 10:40:00,106.96,107.02,106.77,106.96,71298.0,93.0127,93.0649,92.8475,93.0127,71298.0
2020-10-27 10:50:00,106.93,107.03,106.36,106.42,59170.0,92.9866,93.0736,92.491,92.5431,59170.0
2020-10-27 11:00:00,106.41,106.7,106.2,106.64,70170.0,92.5345,92.7866,92.3518,92.7345,70170.0
2020-10-27 11:10:00,106.61,106.81,106.54,106.59,76099.0,92.7084,92.8823,92.6475,92.691,76099.0
2020-10-27 11:20:00,106.61,106.76,106.54,106.54,48640.0,92.7084,92.8388,92.6475,92.6475,48640.0
2020-10-27 11:30:00,106.56,106.74,106.3,106.73,61668.0,92.6649,92.8214,92.4388,92.8127,61668.0
2020-10-27 11:40:00,106.74,106.83,106.45,106.61,46919.0,92.8214,92.8997,92.5692,92.7084,46919.0
2020-10-27 11:50:00,106.59,106.75,106.54,106.72,36793.0,92.691,92.8301,92.6475,92.804,36793.0
2020-10-27 12:00:00,106.74,106.92,106.73,106.75,34280.0,92.8214,92.9779,92.8127,92.8301,34280.0
2020-10-27 12:10:00,106.76,106.94,106.73,106.85,48736.0,92.8388,92.9953,92.8127,92.9171,48736.0
2020-10-27 12:20:00,106.86,106.91,106.69,106.7,39466.0,92.9258,92.9693,92.7779,92.7866,39466.0
2020-10-27 12:30:00,106.67,106.67,106.47,106.54,32874.0,92.7605,92.7605,92.5866,92.6475,32874.0
2020-10-27 12:40:00,106.53,106.58,106.25,106.27,41780.0,92.6388,92.6823,92.3953,92.4127,41780.0
2020-10-27 12:50:00,106.27,106.35,106.17,106.34,46481.0,92.4127,92.4823,92.3257,92.4736,46481.0
2020-10-27 13:00:00,106.33,106.38,106.12,106.12,35340.0,92.4649,92.5084,92.2823,92.2823,35340.0
2020-10-27 13:10:00,106.15,106.16,105.98,106.08,76541.0,92.3084,92.3171,92.1605,92.2475,76541.0
2020-10-27 13:20:00,106.08,106.38,106.05,106.3,55516.0,92.2475,92.5084,92.2214,92.4388,55516.0
2020-10-27 13:30:00,106.31,106.36,106.18,106.24,64252.0,92.4475,92.491,92.3344,92.3866,64252.0
2020-10-27 13:40:00,106.24,106.24,106.04,106.13,46108.0,92.3866,92.3866,92.2127,92.291,46108.0
2020-10-27 13:50:00,106.11,106.23,105.93,106.04,57476.0,92.2736,92.3779,92.117,92.2127,57476.0
2020-10-27 14:00:00,106.02,106.19,105.96,106.15,37397.0,92.1953,92.3431,92.1431,92.3084,37397.0
2020-10-27 14:10:00,106.13,106.15,105.96,106.0,38252.0,92.291,92.3084,92.1431,92.1779,38252.0
2020-10-27 14:20:00,105.99,106.2,105.94,106.09,56259.0,92.1692,92.3518,92.1257,92.2562,56259.0
2020-10-27 14:30:00,106.09,106.43,106.08,106.35,50329.0,92.2562,92.5518,92.2475,92.4823,50329.0
2020-10-27 14:40:00,106.36,106.4,105.95,106.14,79959.0,92.491,92.5258,92.1344,92.2997,79959.0
2020-10-27 14:50:00,106.14,106.14,105.94,105.97,57942.0,92.2997,92.2997,92.1257,92.1518,57942.0
2020-10-27 15:00:00,105.98,106.04,105.57,105.61,93506.0,92.1605,92.2127,91.804,91.8388,93506.0
2020-10-27 15:10:00,105.65,105.7,105.56,105.64,76728.0,91.8736,91.917,91.7953,91.8649,76728.0
2020-10-27 15:20:00,105.64,105.64,105.46,105.49,125005.0,91.8649,91.8649,91.7083,91.7344,125005.0
2020-10-27 15:30:00,105.49,105.65,105.28,105.32,122994.0,91.7344,91.8736,91.5518,91.5866,122994.0
2020-10-27 15:40:00,105.32,105.38,105.07,105.12,162829.0,91.5866,91.6388,91.3692,91.4127,162829.0
2020-10-27 15:50:00,105.12,105.28,104.9,105.21,333315.0,91.4127,91.5518,91.2214,91.4909,333315.0
2020-10-28 09:30:00,103.12,104.24,102.56,102.93,240600.0,89.6735,90.6474,89.1865,89.5082,240600.0
2020-10-28 09:40:00,102.95,103.38,102.89,102.93,104945.0,89.5256,89.8996,89.4734,89.5082,104945.0
2020-10-28 09:50:00,102.91,103.37,102.65,103.17,126028.0,89.4908,89.8909,89.2647,89.7169,126028.0
2020-10-28 10:00:00,103.16,103.39,102.51,102.53,76608.0,89.7082,89.9083,89.143,89.1604,76608.0
2020-10-28 10:10:00,102.51,102.95,102.28,102.41,141641.0,89.143,89.5256,88.943,89.056,141641.0
2020-10-28 10:20:00,102.38,102.45,101.74,101.93,129762.0,89.03,89.0908,88.4734,88.6386,129762.0
2020-10-28 10:30:00,102.04,102.36,101.94,102.12,98944.0,88.7343,89.0126,88.6473,88.8039,98944.0
2020-10-28 10:40:00,102.1,102.37,102.07,102.14,82858.0,88.7865,89.0213,88.7604,88.8212,82858.0
2020-10-28 10:50:00,102.16,102.19,101.58,101.8,64646.0,88.8386,88.8647,88.3343,88.5256,64646.0
2020-10-28 11:00:00,101.83,102.06,101.46,101.95,72300.0,88.5517,88.7517,88.2299,88.656,72300.0
2020-10-28 11:10:00,101.95,102.05,101.76,101.89,112571.0,88.656,88.743,88.4908,88.6038,112571.0
2020-10-28 11:20:00,101.91,102.01,101.66,101.76,83400.0,88.6212,88.7082,88.4038,88.4908,83400.0
2020-10-28 11:30:00,101.74,101.82,101.49,101.82,85714.0,88.4734,88.543,88.256,88.543,85714.0
2020-10-28 11:40:00,101.81,102.33,101.75,102.3,80803.0,88.5343,88.9865,88.4821,88.9604,80803.0
2020-10-28 11:50:00,102.32,102.73,102.22,102.59,70728.0,88.9778,89.3343,88.8908,89.2126,70728.0
2020-10-28 12:00:00,102.59,103.06,102.57,102.86,84824.0,89.2126,89.6213,89.1952,89.4474,84824.0
2020-10-28 12:10:00,102.83,103.17,102.7,103.12,84978.0,89.4213,89.7169,89.3082,89.6735,84978.0
2020-10-28 12:20:00,103.13,103.22,102.95,102.99,101195.0,89.6822,89.7604,89.5256,89.5604,101195.0
2020-10-28 12:30:00,102.99,103.18,102.78,102.89,83192.0,89.5604,89.7256,89.3778,89.4734,83192.0
2020-10-28 12:40:00,102.89,103.17,102.81,102.91,139311.0,89.4734,89.7169,89.4039,89.4908,139311.0
2020-10-28 12:50:00,102.91,103.18,102.82,103.1,77169.0,89.4908,89.7256,89.4126,89.6561,77169.0
2020-10-28 13:00:00,103.09,103.12,102.85,102.91,62482.0,89.6474,89.6735,89.4387,89.4908,62482.0
2020-10-28 13:10:00,102.89,103.02,102.78,103.01,69594.0,89.4734,89.5865,89.3778,89.5778,69594.0
2020-10-28 13:20:00,103.02,103.11,102.79,103.09,77070.0,89.5865,89.6648,89.3865,89.6474,77070.0
2020-10-28 13:30:00,103.09,103.2,102.87,103.07,81263.0,89.6474,89.743,89.4561,89.63,81263.0
2020-10-28 13:40:00,103.07,103.13,102.82,102.83,84908.0,89.63,89.6822,89.4126,89.4213,84908.0
2020-10-28 13:50:00,102.82,102.98,102.72,102.95,104830.0,89.4126,89.5517,89.3256,89.5256,104830.0
2020-10-28 14:00:00,102.95,102.97,102.76,102.86,88530.0,89.5256,89.543,89.3604,89.4474,88530.0
2020-10-28 14:10:00,102.87,102.91,102.61,102.66,77458.0,89.4561,89.4908,89.23,89.2734,77458.0
2020-10-28 14:20:00,102.66,103.32,102.64,103.24,46640.0,89.2734,89.8474,89.256,89.7778,46640.0
2020-10-28 14:30:00,103.27,103.31,102.88,102.91,101138.0,89.8039,89.8387,89.4648,89.4908,101138.0
2020-10-28 14:40:00,102.89,103.16,102.86,103.11,108965.0,89.4734,89.7082,89.4474,89.6648,108965.0
2020-10-28 14:50:00,103.12,103.35,102.69,103.12,108088.0,89.6735,89.8735,89.2995,89.6735,108088.0
2020-10-28 15:00:00,103.12,103.14,102.77,102.84,74419.0,89.6735,89.6908,89.3691,89.43,74419.0
2020-10-28 15:10:00,102.82,103.0,102.75,102.8,125842.0,89.4126,89.5691,89.3517,89.3952,125842.0
2020-10-28 15:20:00,102.78,103.4,102.73,103.11,96538.0,89.3778,89.9169,89.3343,89.6648,96538.0
2020-10-28 15:30:00,103.09,103.5,103.09,103.18,184090.0,89.6474,90.0039,89.6474,89.7256,184090.0
2020-10-28 15:40:00,103.19,103.5,102.96,103.12,189819.0,89.7343,90.0039,89.5343,89.6735,189819.0
2020-10-28 15:50:00,103.11,103.11,102.35,102.59,449818.0,89.6648,89.6648,89.0039,89.2126,449818.0
2020-10-29 09:30:00,102.6,102.99,101.85,101.85,152379.0,89.2213,89.5604,88.5691,88.5691,152379.0
2020-10-29 09:40:00,101.9,101.9,100.89,101.58,131776.0,88.6125,88.6125,87.7342,88.3343,131776.0
2020-10-29 09:50:00,101.56,101.88,101.42,101.51,41657.0,88.3169,88.5952,88.1951,88.2734,41657.0
2020-10-29 10:00:00,101.45,102.04,101.23,101.76,50210.0,88.2212,88.7343,88.0299,88.4908,50210.0
2020-10-29 10:10:00,101.77,101.85,101.08,101.75,56355.0,88.4995,88.5691,87.8995,88.4821,56355.0
2020-10-29 10:20:00,101.8,101.89,101.56,101.65,57723.0,88.5256,88.6038,88.3169,88.3951,57723.0
2020-10-29 10:30:00,101.67,102.19,101.63,102.19,70422.0,88.4125,88.8647,88.3777,88.8647,70422.0
2020-10-29 10:40:00,102.2,102.57,102.14,102.32,51556.0,88.8734,89.1952,88.8212,88.9778,51556.0
2020-10-29 10:50:00,102.33,102.6,102.19,102.37,199723.0,88.9865,89.2213,88.8647,89.0213,199723.0
2020-10-29 11:00:00,102.42,102.45,102.19,102.19,100030.0,89.0647,89.0908,88.8647,88.8647,100030.0
2020-10-29 11:10:00,102.13,102.29,102.04,102.23,43474.0,88.8126,88.9517,88.7343,88.8995,43474.0
2020-10-29 11:20:00,102.21,102.33,101.81,101.85,63644.0,88.8821,88.9865,88.5343,88.5691,63644.0
2020-10-29 11:30:00,101.81,102.01,101.53,101.99,61910.0,88.5343,88.7082,88.2908,88.6908,61910.0
2020-10-29 11:40:00,101.97,101.97,101.5,101.58,40958.0,88.6734,88.6734,88.2647,88.3343,40958.0
2020-10-29 11:50:00,101.58,102.01,101.5,101.85,52530.0,88.3343,88.7082,88.2647,88.5691,52530.0
2020-10-29 12:00:00,101.89,101.93,101.54,101.54,19643.0,88.6038,88.6386,88.2995,88.2995,19643.0
2020-10-29 12:10:00,101.47,101.66,101.28,101.55,36761.0,88.2386,88.4038,88.0734,88.3082,36761.0
2020-10-29 12:20:00,101.53,101.65,101.39,101.56,32627.0,88.2908,88.3951,88.169,88.3169,32627.0
2020-10-29 12:30:00,101.6,101.85,101.54,101.66,55196.0,88.3517,88.5691,88.2995,88.4038,55196.0
2020-10-29 12:40:00,101.62,101.89,101.62,101.82,55481.0,88.3691,88.6038,88.3691,88.543,55481.0
2020-10-29 12:50:00,101.83,101.88,101.61,101.64,30306.0,88.5517,88.5952,88.3604,88.3864,30306.0
2020-10-29 13:00:00,101.64,101.7,101.36,101.38,54470.0,88.3864,88.4386,88.143,88.1603,54470.0
2020-10-29 13:10:00,101.39,101.57,101.34,101.48,41036.0,88.169,88.3256,88.1256,88.2473,41036.0
2020-10-29 13:20:00,101.49,101.86,101.49,101.86,27265.0,88.256,88.5778,88.256,88.5778,27265.0
2020-10-29 13:30:00,101.84,102.07,101.82,102.07,44185.0,88.5604,88.7604,88.543,88.7604,44185.0
2020-10-29 13:40:00,102.06,102.26,101.97,102.23,38793.0,88.7517,88.9256,88.6734,88.8995,38793.0
2020-10-29 13:50:00,102.22,102.6,102.11,102.51,55230.0,88.8908,89.2213,88.7952,89.143,55230.0
2020-10-29 14:00:00,102.53,102.79,102.52,102.73,46044.0,89.1604,89.3865,89.1517,89.3343,46044.0
2020-10-29 14:10:00,102.73,102.9,102.59,102.86,51273.0,89.3343,89.4821,89.2126,89.4474,51273.0
2020-10-29 14:20:00,102.84,102.95,102.75,102.89,52510.0,89.43,89.5256,89.3517,89.4734,52510.0
2020-10-29 14:30:00,102.87,103.05,102.47,102.49,42354.0,89.4561,89.6126,89.1082,89.1256,42354.0
2020-10-29 14:40:00,102.5,102.67,102.24,102.26,43780.0,89.1343,89.2821,88.9082,88.9256,43780.0
2020-10-29 14:50:00,102.27,102.53,102.23,102.43,49628.0,88.9343,89.1604,88.8995,89.0734,49628.0
2020-10-29 15:00:00,102.43,102.53,102.22,102.29,45493.0,89.0734,89.1604,88.8908,88.9517,45493.0
2020-10-29 15:10:00,102.29,102.34,102.0,102.17,73423.0,88.9517,88.9952,88.6995,88.8473,73423.0
2020-10-29 15:20:00,102.18,102.48,102.14,102.33,73581.0,88.856,89.1169,88.8212,88.9865,73581.0
2020-10-29 15:30:00,102.33,102.4,102.04,102.12,108955.0,88.9865,89.0473,88.7343,88.8039,108955.0
2020-10-29 15:40:00,102.11,102.31,102.07,102.16,118028.0,88.7952,88.9691,88.7604,88.8386,118028.0
2020-10-29 15:50:00,102.16,102.29,101.37,101.37,521294.0,88.8386,88.9517,88.1517,88.1517,521294.0
2020-10-30 09:30:00,101.17,101.5,100.89,101.37,162325.0,87.9777,88.2647,87.7342,88.1517,162325.0
2020-10-30 09:40:00,101.29,101.32,100.55,100.56,103443.0,88.0821,88.1082,87.4386,87.4473,103443.0
2020-10-30 09:50:00,100.58,100.82,100.18,100.74,119194.0,87.4647,87.6734,87.1168,87.6038,119194.0
2020-10-30 10:00:00,100.69,101.0,100.53,100.81,73986.0,87.5603,87.8299,87.4212,87.6647,73986.0
2020-10-30 10:10:00,100.82,100.87,100.25,100.56,86657.0,87.6734,87.7169,87.1777,87.4473,86657.0
2020-10-30 10:20:00,100.56,100.58,99.68,99.78,131094.0,87.4473,87.4647,86.682,86.769,131094.0
2020-10-30 10:30:00,99.78,100.07,99.56,100.02,92954.0,86.769,87.0212,86.5777,86.9777,92954.0
2020-10-30 10:40:00,99.98,99.98,98.94,99.14,123574.0,86.9429,86.9429,86.0385,86.2124,123574.0
2020-10-30 10:50:00,99.15,99.85,99.1,99.24,66185.0,86.2211,86.8299,86.1777,86.2994,66185.0
2020-10-30 11:00:00,99.24,99.86,99.21,99.22,84546.0,86.2994,86.8386,86.2733,86.282,84546.0
2020-10-30 11:10:00,99.21,99.75,99.14,99.18,131668.0,86.2733,86.7429,86.2124,86.2472,131668.0
2020-10-30 11:20:00,99.17,99.7,99.12,99.39,98403.0,86.2385,86.6994,86.195,86.4298,98403.0
2020-10-30 11:30:00,99.35,99.53,99.25,99.33,36437.0,86.3951,86.5516,86.3081,86.3777,36437.0
2020-10-30 11:40:00,99.3,99.72,98.94,99.69,102666.0,86.3516,86.7168,86.0385,86.6907,102666.0
2020-10-30 11:50:00,99.73,100.02,99.65,99.98,46079.0,86.7255,86.9777,86.6559,86.9429,46079.0
2020-10-30 12:00:00,99.96,100.23,99.8,99.94,38644.0,86.9255,87.1603,86.7864,86.9081,38644.0
2020-10-30 12:10:00,100.0,100.38,99.78,100.38,51617.0,86.9603,87.2907,86.769,87.2907,51617.0
2020-10-30 12:20:00,100.41,100.49,100.24,100.29,38826.0,87.3168,87.3864,87.169,87.2125,38826.0
2020-10-30 12:30:00,100.28,100.31,99.94,99.99,44040.0,87.2038,87.2299,86.9081,86.9516,44040.0
2020-10-30 12:40:00,100.04,100.21,99.88,100.12,33266.0,86.9951,87.1429,86.8559,87.0646,33266.0
2020-10-30 12:50:00,100.11,100.26,99.98,100.01,48696.0,87.056,87.1864,86.9429,86.969,48696.0
2020-10-30 13:00:00,99.99,100.29,99.86,99.99,35219.0,86.9516,87.2125,86.8386,86.9516,35219.0
2020-10-30 13:10:00,99.96,100.09,99.81,99.98,37579.0,86.9255,87.0386,86.7951,86.9429,37579.0
2020-10-30 13:20:00,99.97,100.04,99.84,100.02,48711.0,86.9342,86.9951,86.8212,86.9777,48711.0
2020-10-30 13:30:00,100.01,100.05,99.6,99.78,43933.0,86.969,87.0038,86.6125,86.769,43933.0
2020-10-30 13:40:00,99.81,100.08,99.79,100.03,41847.0,86.7951,87.0299,86.7777,86.9864,41847.0
2020-10-30 13:50:00,100.03,100.14,99.74,100.06,38206.0,86.9864,87.082,86.7342,87.0125,38206.0
2020-10-30 14:00:00,100.03,100.37,99.83,100.37,45571.0,86.9864,87.282,86.8125,87.282,45571.0
2020-10-30 14:10:00,100.38,100.45,99.95,100.1,83734.0,87.2907,87.3516,86.9168,87.0473,83734.0
2020-10-30 14:20:00,100.11,100.13,99.71,99.79,44450.0,87.056,87.0733,86.7081,86.7777,44450.0
2020-10-30 14:30:00,99.73,99.74,99.35,99.42,58087.0,86.7255,86.7342,86.3951,86.4559,58087.0
2020-10-30 14:40:00,99.41,99.71,99.03,99.71,66499.0,86.4472,86.7081,86.1168,86.7081,66499.0
2020-10-30 14:50:00,99.66,99.9,99.57,99.73,107983.0,86.6646,86.8733,86.5864,86.7255,107983.0
2020-10-30 15:00:00,99.7,99.73,99.26,99.29,58662.0,86.6994,86.7255,86.3168,86.3429,58662.0
2020-10-30 15:10:00,99.26,99.65,99.24,99.42,149961.0,86.3168,86.6559,86.2994,86.4559,149961.0
2020-10-30 15:20:00,99.43,99.78,99.39,99.48,81308.0,86.4646,86.769,86.4298,86.5081,81308.0
2020-10-30 15:30:00,99.47,99.85,99.41,99.66,119863.0,86.4994,86.8299,86.4472,86.6646,119863.0
2020-10-30 15:40:00,99.7,100.23,99.61,100.13,186033.0,86.6994,87.1603,86.6212,87.0733,186033.0
2020-10-30 15:50:00,100.19,100.63,99.94,100.57,426590.0,87.1255,87.5081,86.9081,87.456,426590.0
2020-11-02 09:30:00,102.79,102.84,101.76,101.79,309053.0,89.3865,89.43,88.4908,88.5169,309053.0
2020-11-02 09:40:00,101.8,102.5,101.27,102.25,210091.0,88.5256,89.1343,88.0647,88.9169,210091.0
2020-11-02 09:50:00,102.19,102.56,102.1,102.49,90275.0,88.8647,89.1865,88.7865,89.1256,90275.0
2020-11-02 10:00:00,102.52,102.98,102.43,102.52,51891.0,89.1517,89.5517,89.0734,89.1517,51891.0
2020-11-02 10:10:00,102.48,102.84,102.43,102.52,51587.0,89.1169,89.43,89.0734,89.1517,51587.0
2020-11-02 10:20:00,102.56,102.82,102.43,102.49,52665.0,89.1865,89.4126,89.0734,89.1256,52665.0
2020-11-02 10:30:00,102.51,102.51,102.12,102.19,62792.0,89.143,89.143,88.8039,88.8647,62792.0
2020-11-02 10:40:00,102.14,102.25,101.78,101.92,49856.0,88.8212,88.9169,88.5082,88.6299,49856.0
2020-11-02 10:50:00,101.94,102.05,101.55,101.56,142550.0,88.6473,88.743,88.3082,88.3169,142550.0
2020-11-02 11:00:00,101.56,101.83,101.56,101.74,33064.0,88.3169,88.5517,88.3169,88.4734,33064.0
2020-11-02 11:10:00,101.74,101.83,101.47,101.49,45184.0,88.4734,88.5517,88.2386,88.256,45184.0
2020-11-02 11:20:00,101.49,101.84,101.34,101.82,37878.0,88.256,88.5604,88.1256,88.543,37878.0
2020-11-02 11:30:00,101.84,101.94,101.75,101.93,57725.0,88.5604,88.6473,88.4821,88.6386,57725.0
2020-11-02 11:40:00,102.0,102.31,101.98,102.3,38629.0,88.6995,88.9691,88.6821,88.9604,38629.0
2020-11-02 11:50:00,102.29,102.46,102.18,102.18,48657.0,88.9517,89.0995,88.856,88.856,48657.0
2020-11-02 12:00:00,102.16,102.3,102.09,102.22,44542.0,88.8386,88.9604,88.7778,88.8908,44542.0
2020-11-02 12:10:00,102.2,102.29,101.96,101.97,38677.0,88.8734,88.9517,88.6647,88.6734,38677.0
2020-11-02 12:20:00,101.97,102.24,101.9,102.24,36846.0,88.6734,88.9082,88.6125,88.9082,36846.0
2020-11-02 12:30:00,102.24,102.27,101.93,101.96,44894.0,88.9082,88.9343,88.6386,88.6647,44894.0
2020-11-02 12:40:00,101.96,101.97,101.73,101.79,47354.0,88.6647,88.6734,88.4647,88.5169,47354.0
2020-11-02 12:50:00,101.79,102.0,101.75,101.98,51326.0,88.5169,88.6995,88.4821,88.6821,51326.0
2020-11-02 13:00:00,102.01,102.03,101.72,101.81,50991.0,88.7082,88.7256,88.456,88.5343,50991.0
2020-11-02 13:10:00,101.81,101.85,101.5,101.6,306222.0,88.5343,88.5691,88.2647,88.3517,306222.0
2020-11-02 13:20:00,101.6,101.75,101.42,101.65,62596.0,88.3517,88.4821,88.1951,88.3951,62596.0
2020-11-02 13:30:00,101.66,101.81,101.45,101.52,46462.0,88.4038,88.5343,88.2212,88.2821,46462.0
2020-11-02 13:40:00,101.55,101.68,101.43,101.47,36958.0,88.3082,88.4212,88.2038,88.2386,36958.0
2020-11-02 13:50:00,101.47,101.48,101.15,101.33,50633.0,88.2386,88.2473,87.9603,88.1169,50633.0
2020-11-02 14:00:00,101.34,101.58,101.29,101.51,54889.0,88.1256,88.3343,88.0821,88.2734,54889.0
2020-11-02 14:10:00,101.51,101.6,101.3,101.35,73549.0,88.2734,88.3517,88.0908,88.1343,73549.0
2020-11-02 14:20:00,101.33,102.04,101.32,102.04,47296.0,88.1169,88.7343,88.1082,88.7343,47296.0
2020-11-02 14:30:00,102.04,102.14,101.95,102.0,45435.0,88.7343,88.8212,88.656,88.6995,45435.0
2020-11-02 14:40:00,101.98,102.31,101.98,102.05,54235.0,88.6821,88.9691,88.6821,88.743,54235.0
2020-11-02 14:50:00,102.07,102.14,101.97,102.07,51695.0,88.7604,88.8212,88.6734,88.7604,51695.0
2020-11-02 15:00:00,102.07,102.27,102.07,102.17,77955.0,88.7604,88.9343,88.7604,88.8473,77955.0
2020-11-02 15:10:00,102.18,102.48,102.1,102.37,93726.0,88.856,89.1169,88.7865,89.0213,93726.0
2020-11-02 15:20:00,102.38,102.43,102.19,102.22,92630.0,89.03,89.0734,88.8647,88.8908,92630.0
2020-11-02 15:30:00,102.23,102.43,101.96,102.04,114893.0,88.8995,89.0734,88.6647,88.7343,114893.0
2020-11-02 15:40:00,102.04,102.23,101.73,102.13,223298.0,88.7343,88.8995,88.4647,88.8126,223298.0
2020-11-02 15:50:00,102.11,102.44,102.08,102.44,370685.0,88.7952,89.0821,88.7691,89.0821,370685.0
2020-11-03 09:30:00,103.82,104.2,103.47,104.14,143657.0,90.2822,90.6126,89.9778,90.5605,143657.0
2020-11-03 09:40:00,104.02,104.68,104.0,104.53,79874.0,90.4561,91.03,90.4387,90.8996,79874.0
2020-11-03 09:50:00,104.53,104.71,104.34,104.49,98885.0,90.8996,91.0561,90.7344,90.8648,98885.0
2020-11-03 10:00:00,104.49,104.93,104.43,104.64,82032.0,90.8648,91.2474,90.8126,90.9953,82032.0
2020-11-03 10:10:00,104.63,105.07,104.25,105.07,74964.0,90.9866,91.3692,90.6561,91.3692,74964.0
2020-11-03 10:20:00,105.06,105.19,104.6,104.66,89855.0,91.3605,91.4735,90.9605,91.0126,89855.0
2020-11-03 10:30:00,104.66,104.78,104.01,104.15,115077.0,91.0126,91.117,90.4474,90.5691,115077.0
2020-11-03 10:40:00,104.17,104.17,103.91,103.93,57110.0,90.5865,90.5865,90.3604,90.3778,57110.0
2020-11-03 10:50:00,103.95,104.0,103.78,103.86,51499.0,90.3952,90.4387,90.2474,90.317,51499.0
2020-11-03 11:00:00,103.87,104.03,103.83,103.87,56776.0,90.3257,90.4648,90.2909,90.3257,56776.0
2020-11-03 11:10:00,103.83,104.33,103.81,104.14,63064.0,90.2909,90.7257,90.2735,90.5605,63064.0
2020-11-03 11:20:00,104.18,104.19,103.86,103.86,68524.0,90.5952,90.6039,90.317,90.317,68524.0
2020-11-03 11:30:00,103.87,104.28,103.75,104.25,43982.0,90.3257,90.6822,90.2213,90.6561,43982.0
2020-11-03 11:40:00,104.28,104.37,103.94,103.94,28643.0,90.6822,90.7605,90.3865,90.3865,28643.0
2020-11-03 11:50:00,103.98,104.04,103.67,103.75,36141.0,90.4213,90.4735,90.1517,90.2213,36141.0
2020-11-03 12:00:00,103.76,103.91,103.5,103.56,41962.0,90.23,90.3604,90.0039,90.0561,41962.0
2020-11-03 12:10:00,103.55,103.66,103.5,103.52,34116.0,90.0474,90.143,90.0039,90.0213,34116.0
2020-11-03 12:20:00,103.52,103.77,103.5,103.77,37308.0,90.0213,90.2387,90.0039,90.2387,37308.0
2020-11-03 12:30:00,103.78,103.94,103.69,103.75,31143.0,90.2474,90.3865,90.1691,90.2213,31143.0
2020-11-03 12:40:00,103.72,103.77,103.62,103.73,29701.0,90.1952,90.2387,90.1083,90.2039,29701.0
2020-11-03 12:50:00,103.71,103.72,103.39,103.47,57505.0,90.1865,90.1952,89.9083,89.9778,57505.0
2020-11-03 13:00:00,103.49,103.57,103.36,103.39,39665.0,89.9952,90.0648,89.8822,89.9083,39665.0
2020-11-03 13:10:00,103.41,103.51,103.2,103.51,71852.0,89.9256,90.0126,89.743,90.0126,71852.0
2020-11-03 13:20:00,103.51,103.63,103.4,103.49,53156.0,90.0126,90.117,89.9169,89.9952,53156.0
2020-11-03 13:30:00,103.5,103.58,103.38,103.45,32279.0,90.0039,90.0735,89.8996,89.9604,32279.0
2020-11-03 13:40:00,103.43,103.54,103.29,103.29,31834.0,89.943,90.0387,89.8213,89.8213,31834.0
2020-11-03 13:50:00,103.29,103.34,103.14,103.28,21254.0,89.8213,89.8648,89.6908,89.8126,21254.0
2020-11-03 14:00:00,103.23,103.39,103.15,103.3,78685.0,89.7691,89.9083,89.6995,89.83,78685.0
2020-11-03 14:10:00,103.31,103.5,103.22,103.29,34704.0,89.8387,90.0039,89.7604,89.8213,34704.0
2020-11-03 14:20:00,103.3,103.43,103.2,103.27,37842.0,89.83,89.943,89.743,89.8039,37842.0
2020-11-03 14:30:00,103.3,103.74,103.3,103.62,37195.0,89.83,90.2126,89.83,90.1083,37195.0
2020-11-03 14:40:00,103.63,103.78,103.6,103.78,37341.0,90.117,90.2474,90.0909,90.2474,37341.0
2020-11-03 14:50:00,103.75,103.78,103.57,103.57,39152.0,90.2213,90.2474,90.0648,90.0648,39152.0
2020-11-03 15:00:00,103.58,103.61,103.24,103.29,32127.0,90.0735,90.0996,89.7778,89.8213,32127.0
2020-11-03 15:10:00,103.31,103.45,103.27,103.31,42761.0,89.8387,89.9604,89.8039,89.8387,42761.0
2020-11-03 15:20:00,103.31,103.41,103.09,103.27,66417.0,89.8387,89.9256,89.6474,89.8039,66417.0
2020-11-03 15:30:00,103.29,103.58,103.28,103.46,130596.0,89.8213,90.0735,89.8126,89.9691,130596.0
2020-11-03 15:40:00,103.44,103.73,103.4,103.46,142267.0,89.9517,90.2039,89.9169,89.9691,142267.0
2020-11-03 15:50:00,103.44,103.58,103.07,103.09,255158.0,89.9517,90.0735,89.63,89.6474,255158.0
2020-11-04 09:30:00,104.11,105.15,103.56,103.56,259984.0,90.5344,91.4388,90.0561,90.0561,259984.0
2020-11-04 09:40:00,103.64,103.81,102.93,103.14,113207.0,90.1257,90.2735,89.5082,89.6908,113207.0
2020-11-04 09:50:00,103.07,103.44,102.76,103.38,163541.0,89.63,89.9517,89.3604,89.8996,163541.0
2020-11-04 10:00:00,103.49,104.36,103.44,104.09,123989.0,89.9952,90.7518,89.9517,90.517,123989.0
2020-11-04 10:10:00,104.15,104.61,103.97,104.43,114592.0,90.5691,90.9692,90.4126,90.8126,114592.0
2020-11-04 10:20:00,104.45,104.86,103.92,103.93,107684.0,90.83,91.1866,90.3691,90.3778,107684.0
2020-11-04 10:30:00,103.94,104.15,103.57,103.8,87691.0,90.3865,90.5691,90.0648,90.2648,87691.0
2020-11-04 10:40:00,103.76,103.97,103.61,103.76,143307.0,90.23,90.4126,90.0996,90.23,143307.0
2020-11-04 10:50:00,103.76,104.12,103.66,104.06,84023.0,90.23,90.5431,90.143,90.4909,84023.0
2020-11-04 11:00:00,104.04,104.22,103.81,104.12,73130.0,90.4735,90.63,90.2735,90.5431,73130.0
2020-11-04 11:10:00,104.1,104.1,103.89,104.04,54885.0,90.5257,90.5257,90.3431,90.4735,54885.0
2020-11-04 11:20:00,103.99,104.16,103.84,104.12,49506.0,90.43,90.5778,90.2996,90.5431,49506.0
2020-11-04 11:30:00,104.09,104.34,104.04,104.08,47056.0,90.517,90.7344,90.4735,90.5083,47056.0
2020-11-04 11:40:00,104.08,104.21,103.93,104.09,40839.0,90.5083,90.6213,90.3778,90.517,40839.0
2020-11-04 11:50:00,104.09,104.35,103.96,104.21,60747.0,90.517,90.7431,90.4039,90.6213,60747.0
2020-11-04 12:00:00,104.19,104.54,104.14,104.21,64223.0,90.6039,90.9083,90.5605,90.6213,64223.0
2020-11-04 12:10:00,104.2,104.42,104.15,104.35,105122.0,90.6126,90.8039,90.5691,90.7431,105122.0
2020-11-04 12:20:00,104.34,104.94,104.34,104.71,62823.0,90.7344,91.2561,90.7344,91.0561,62823.0
2020-11-04 12:30:00,104.75,104.95,104.73,104.78,59847.0,91.0909,91.2648,91.0735,91.117,59847.0
2020-11-04 12:40:00,104.83,104.94,104.42,104.43,39381.0,91.1605,91.2561,90.8039,90.8126,39381.0
2020-11-04 12:50:00,104.44,104.44,104.12,104.23,41071.0,90.8213,90.8213,90.5431,90.6387,41071.0
2020-11-04 13:00:00,104.23,104.29,104.08,104.16,34497.0,90.6387,90.6909,90.5083,90.5778,34497.0
2020-11-04 13:10:00,104.17,104.45,103.98,104.06,41628.0,90.5865,90.83,90.4213,90.4909,41628.0
2020-11-04 13:20:00,104.03,104.16,103.96,104.03,32751.0,90.4648,90.5778,90.4039,90.4648,32751.0
2020-11-04 13:30:00,104.03,104.16,103.9,104.02,57741.0,90.4648,90.5778,90.3517,90.4561,57741.0
2020-11-04 13:40:00,104.02,104.06,103.6,103.64,54423.0,90.4561,90.4909,90.0909,90.1257,54423.0
2020-11-04 13:50:00,103.61,103.94,103.54,103.71,52034.0,90.0996,90.3865,90.0387,90.1865,52034.0
2020-11-04 14:00:00,103.72,103.92,103.59,103.67,47573.0,90.1952,90.3691,90.0822,90.1517,47573.0
2020-11-04 14:10:00,103.68,103.81,103.54,103.61,42962.0,90.1604,90.2735,90.0387,90.0996,42962.0
2020-11-04 14:20:00,103.59,103.81,103.5,103.59,47844.0,90.0822,90.2735,90.0039,90.0822,47844.0
2020-11-04 14:30:00,103.6,103.69,103.34,103.35,46978.0,90.0909,90.1691,89.8648,89.8735,46978.0
2020-11-04 14:40:00,103.33,103.47,103.19,103.32,48977.0,89.8561,89.9778,89.7343,89.8474,48977.0
2020-11-04 14:50:00,103.34,103.49,103.14,103.14,52143.0,89.8648,89.9952,89.6908,89.6908,52143.0
2020-11-04 15:00:00,103.15,103.26,102.81,102.85,61188.0,89.6995,89.7952,89.4039,89.4387,61188.0
2020-11-04 15:10:00,102.85,102.9,102.54,102.62,80187.0,89.4387,89.4821,89.1691,89.2387,80187.0
2020-11-04 15:20:00,102.6,102.7,102.38,102.46,98481.0,89.2213,89.3082,89.03,89.0995,98481.0
2020-11-04 15:30:00,102.51,102.9,102.48,102.73,140083.0,89.143,89.4821,89.1169,89.3343,140083.0
2020-11-04 15:40:00,102.72,102.98,102.52,102.6,158555.0,89.3256,89.5517,89.1517,89.2213,158555.0
2020-11-04 15:50:00,102.53,102.73,102.12,102.48,356927.0,89.1604,89.3343,88.8039,89.1169,356927.0
2020-11-05 09:30:00,104.3,104.99,104.01,104.3,149565.0,90.6996,91.2996,90.4474,90.6996,149565.0
2020-11-05 09:40:00,104.27,104.27,103.8,103.88,72688.0,90.6735,90.6735,90.2648,90.3344,72688.0
2020-11-05 09:50:00,103.9,103.9,103.46,103.58,45047.0,90.3517,90.3517,89.9691,90.0735,45047.0
2020-11-05 10:00:00,103.53,103.92,103.41,103.92,52824.0,90.03,90.3691,89.9256,90.3691,52824.0
2020-11-05 10:10:00,103.87,104.88,103.86,104.84,70433.0,90.3257,91.204,90.317,91.1692,70433.0
2020-11-05 10:20:00,104.83,105.02,104.69,104.69,76025.0,91.1605,91.3257,91.0387,91.0387,76025.0
2020-11-05 10:30:00,104.61,104.71,104.33,104.48,61707.0,90.9692,91.0561,90.7257,90.8561,61707.0
2020-11-05 10:40:00,104.49,104.7,104.48,104.67,36291.0,90.8648,91.0474,90.8561,91.0213,36291.0
2020-11-05 10:50:00,104.62,104.68,104.33,104.42,46881.0,90.9779,91.03,90.7257,90.8039,46881.0
2020-11-05 11:00:00,104.41,104.58,104.19,104.2,48178.0,90.7952,90.9431,90.6039,90.6126,48178.0
2020-11-05 11:10:00,104.2,104.43,103.77,104.4,141098.0,90.6126,90.8126,90.2387,90.7865,141098.0
2020-11-05 11:20:00,104.42,104.5,104.25,104.26,114593.0,90.8039,90.8735,90.6561,90.6648,114593.0
2020-11-05 11:30:00,104.3,104.49,104.19,104.19,33306.0,90.6996,90.8648,90.6039,90.6039,33306.0
2020-11-05 11:40:00,104.19,104.32,104.15,104.19,30298.0,90.6039,90.717,90.5691,90.6039,30298.0
2020-11-05 11:50:00,104.17,104.17,103.89,104.03,47348.0,90.5865,90.5865,90.3431,90.4648,47348.0
2020-11-05 12:00:00,104.03,104.14,103.91,104.05,47779.0,90.4648,90.5605,90.3604,90.4822,47779.0
2020-11-05 12:10:00,104.06,104.09,103.6,103.68,41243.0,90.4909,90.517,90.0909,90.1604,41243.0
2020-11-05 12:20:00,103.7,103.72,103.53,103.55,29646.0,90.1778,90.1952,90.03,90.0474,29646.0
2020-11-05 12:30:00,103.59,103.83,103.58,103.78,47221.0,90.0822,90.2909,90.0735,90.2474,47221.0
2020-11-05 12:40:00,103.75,104.0,103.71,103.93,23158.0,90.2213,90.4387,90.1865,90.3778,23158.0
2020-11-05 12:50:00,103.92,104.15,103.91,104.02,24707.0,90.3691,90.5691,90.3604,90.4561,24707.0
2020-11-05 13:00:00,104.03,104.37,103.99,104.29,28541.0,90.4648,90.7605,90.43,90.6909,28541.0
2020-11-05 13:10:00,104.28,104.39,104.21,104.27,30965.0,90.6822,90.7779,90.6213,90.6735,30965.0
2020-11-05 13:20:00,104.27,104.37,104.2,104.23,28216.0,90.6735,90.7605,90.6126,90.6387,28216.0
2020-11-05 13:30:00,104.26,104.32,104.25,104.3,32929.0,90.6648,90.717,90.6561,90.6996,32929.0
2020-11-05 13:40:00,104.3,104.34,104.15,104.19,44942.0,90.6996,90.7344,90.5691,90.6039,44942.0
2020-11-05 13:50:00,104.2,104.37,104.06,104.33,43002.0,90.6126,90.7605,90.4909,90.7257,43002.0
2020-11-05 14:00:00,104.29,104.57,104.28,104.37,32403.0,90.6909,90.9344,90.6822,90.7605,32403.0
2020-11-05 14:10:00,104.36,104.5,104.33,104.4,25402.0,90.7518,90.8735,90.7257,90.7865,25402.0
2020-11-05 14:20:00,104.38,104.4,104.23,104.3,32943.0,90.7692,90.7865,90.6387,90.6996,32943.0
2020-11-05 14:30:00,104.28,104.56,104.22,104.42,31842.0,90.6822,90.9257,90.63,90.8039,31842.0
2020-11-05 14:40:00,104.42,104.6,104.39,104.43,40036.0,90.8039,90.9605,90.7779,90.8126,40036.0
2020-11-05 14:50:00,104.43,104.61,104.27,104.59,43969.0,90.8126,90.9692,90.6735,90.9518,43969.0
2020-11-05 15:00:00,104.57,104.66,104.51,104.56,57652.0,90.9344,91.0126,90.8822,90.9257,57652.0
2020-11-05 15:10:00,104.58,104.62,104.34,104.39,73862.0,90.9431,90.9779,90.7344,90.7779,73862.0
2020-11-05 15:20:00,104.38,104.64,104.36,104.53,89010.0,90.7692,90.9953,90.7518,90.8996,89010.0
2020-11-05 15:30:00,104.54,104.56,104.06,104.11,102086.0,90.9083,90.9257,90.4909,90.5344,102086.0
2020-11-05 15:40:00,104.11,104.27,104.08,104.22,154724.0,90.5344,90.6735,90.5083,90.63,154724.0
2020-11-05 15:50:00,104.19,104.34,103.85,104.01,375970.0,90.6039,90.7344,90.3083,90.4474,375970.0
2020-11-06 09:30:00,104.33,104.57,103.02,103.54,224062.0,90.7257,90.9344,89.5865,90.0387,224062.0
2020-11-06 09:40:00,103.51,104.23,103.43,103.88,57767.0,90.0126,90.6387,89.943,90.3344,57767.0
2020-11-06 09:50:00,103.88,104.3,103.86,104.14,118589.0,90.3344,90.6996,90.317,90.5605,118589.0
2020-11-06 10:00:00,104.15,104.37,103.9,104.29,85404.0,90.5691,90.7605,90.3517,90.6909,85404.0
2020-11-06 10:10:00,104.29,104.33,104.02,104.04,68015.0,90.6909,90.7257,90.4561,90.4735,68015.0
2020-11-06 10:20:00,104.04,104.26,103.95,104.05,48506.0,90.4735,90.6648,90.3952,90.4822,48506.0
2020-11-06 10:30:00,104.03,104.03,103.61,103.63,32009.0,90.4648,90.4648,90.0996,90.117,32009.0
2020-11-06 10:40:00,103.63,103.97,103.62,103.95,107334.0,90.117,90.4126,90.1083,90.3952,107334.0
2020-11-06 10:50:00,103.93,104.12,103.41,103.67,159145.0,90.3778,90.5431,89.9256,90.1517,159145.0
2020-11-06 11:00:00,103.68,104.35,103.65,104.32,66144.0,90.1604,90.7431,90.1343,90.717,66144.0
2020-11-06 11:10:00,104.29,104.45,104.11,104.42,30626.0,90.6909,90.83,90.5344,90.8039,30626.0
2020-11-06 11:20:00,104.42,104.47,104.16,104.21,36561.0,90.8039,90.8474,90.5778,90.6213,36561.0
2020-11-06 11:30:00,104.27,104.32,104.16,104.24,24817.0,90.6735,90.717,90.5778,90.6474,24817.0
2020-11-06 11:40:00,104.24,104.32,104.09,104.13,54218.0,90.6474,90.717,90.517,90.5518,54218.0
2020-11-06 11:50:00,104.12,104.22,103.97,104.03,29899.0,90.5431,90.63,90.4126,90.4648,29899.0
2020-11-06 12:00:00,104.02,104.11,103.82,103.85,21505.0,90.4561,90.5344,90.2822,90.3083,21505.0
2020-11-06 12:10:00,103.84,103.86,103.6,103.69,22222.0,90.2996,90.317,90.0909,90.1691,22222.0
2020-11-06 12:20:00,103.68,103.69,103.54,103.61,20081.0,90.1604,90.1691,90.0387,90.0996,20081.0
2020-11-06 12:30:00,103.6,103.84,103.6,103.79,46842.0,90.0909,90.2996,90.0909,90.2561,46842.0
2020-11-06 12:40:00,103.79,104.05,103.77,103.91,52591.0,90.2561,90.4822,90.2387,90.3604,52591.0
2020-11-06 12:50:00,103.93,103.97,103.69,103.72,25219.0,90.3778,90.4126,90.1691,90.1952,25219.0
2020-11-06 13:00:00,103.68,103.78,103.63,103.71,23042.0,90.1604,90.2474,90.117,90.1865,23042.0
2020-11-06 13:10:00,103.73,103.77,103.64,103.64,55457.0,90.2039,90.2387,90.1257,90.1257,55457.0
2020-11-06 13:20:00,103.62,103.7,103.56,103.56,26243.0,90.1083,90.1778,90.0561,90.0561,26243.0
2020-11-06 13:30:00,103.55,103.59,103.43,103.49,77161.0,90.0474,90.0822,89.943,89.9952,77161.0
2020-11-06 13:40:00,103.48,103.58,103.46,103.55,46879.0,89.9865,90.0735,89.9691,90.0474,46879.0
2020-11-06 13:50:00,103.54,103.6,103.3,103.36,38033.0,90.0387,90.0909,89.83,89.8822,38033.0
2020-11-06 14:00:00,103.36,103.47,103.34,103.4,60310.0,89.8822,89.9778,89.8648,89.9169,60310.0
2020-11-06 14:10:00,103.4,103.55,103.37,103.46,47807.0,89.9169,90.0474,89.8909,89.9691,47807.0
2020-11-06 14:20:00,103.47,103.61,103.37,103.55,65278.0,89.9778,90.0996,89.8909,90.0474,65278.0
2020-11-06 14:30:00,103.55,103.59,103.39,103.42,50395.0,90.0474,90.0822,89.9083,89.9343,50395.0
2020-11-06 14:40:00,103.43,103.52,103.33,103.42,44742.0,89.943,90.0213,89.8561,89.9343,44742.0
2020-11-06 14:50:00,103.4,103.45,103.33,103.43,43581.0,89.9169,89.9604,89.8561,89.943,43581.0
2020-11-06 15:00:00,103.4,103.42,103.14,103.17,55760.0,89.9169,89.9343,89.6908,89.7169,55760.0
2020-11-06 15:10:00,103.15,103.23,103.02,103.14,47309.0,89.6995,89.7691,89.5865,89.6908,47309.0
2020-11-06 15:20:00,103.17,103.46,103.0,103.43,97084.0,89.7169,89.9691,89.5691,89.943,97084.0
2020-11-06 15:30:00,103.4,103.68,103.35,103.55,67123.0,89.9169,90.1604,89.8735,90.0474,67123.0
2020-11-06 15:40:00,103.55,103.88,103.54,103.83,100507.0,90.0474,90.3344,90.0387,90.2909,100507.0
2020-11-06 15:50:00,103.86,103.9,103.36,103.55,329659.0,90.317,90.3517,89.8822,90.0474,329659.0
2020-11-09 09:30:00,113.13,115.24,111.69,113.93,993123.0,98.3782,100.213,97.126,99.0739,993123.0
2020-11-09 09:40:00,113.93,114.95,113.64,114.95,533858.0,99.0739,99.9609,98.8217,99.9609,533858.0
2020-11-09 09:50:00,114.89,115.0,114.15,114.67,591011.0,99.9087,100.0043,99.2652,99.7174,591011.0
2020-11-09 10:00:00,114.68,115.11,113.9,114.15,394244.0,99.7261,100.1,99.0478,99.2652,394244.0
2020-11-09 10:10:00,114.13,114.16,113.06,113.3,257607.0,99.2478,99.2739,98.3173,98.526,257607.0
2020-11-09 10:20:00,113.31,113.77,113.18,113.31,254913.0,98.5347,98.9347,98.4217,98.5347,254913.0
2020-11-09 10:30:00,113.34,113.51,112.38,112.45,173093.0,98.5608,98.7086,97.726,97.7869,173093.0
2020-11-09 10:40:00,112.5,112.92,112.19,112.49,158824.0,97.8303,98.1956,97.5608,97.8216,158824.0
2020-11-09 10:50:00,112.53,113.05,112.4,113.04,119383.0,97.8564,98.3086,97.7434,98.2999,119383.0
2020-11-09 11:00:00,113.03,113.78,112.83,113.67,291365.0,98.2912,98.9434,98.1173,98.8478,291365.0
2020-11-09 11:10:00,113.69,113.76,112.76,113.02,207477.0,98.8652,98.926,98.0564,98.2825,207477.0
2020-11-09 11:20:00,113.02,113.68,113.02,113.65,176372.0,98.2825,98.8565,98.2825,98.8304,176372.0
2020-11-09 11:30:00,113.65,114.02,113.63,113.91,208620.0,98.8304,99.1521,98.813,99.0565,208620.0
2020-11-09 11:40:00,113.91,114.01,113.66,113.66,85713.0,99.0565,99.1434,98.8391,98.8391,85713.0
2020-11-09 11:50:00,113.66,113.87,113.42,113.77,126635.0,98.8391,99.0217,98.6304,98.9347,126635.0
2020-11-09 12:00:00,113.78,114.18,113.63,114.1,157851.0,98.9434,99.2913,98.813,99.2217,157851.0
2020-11-09 12:10:00,114.08,114.29,113.8,114.27,86573.0,99.2043,99.3869,98.9608,99.3695,86573.0
2020-11-09 12:20:00,114.28,114.91,114.28,114.76,137663.0,99.3782,99.9261,99.3782,99.7956,137663.0
2020-11-09 12:30:00,114.77,115.33,114.73,115.32,236947.0,99.8043,100.2913,99.7695,100.2826,236947.0
2020-11-09 12:40:00,115.36,115.56,115.23,115.4,80620.0,100.3174,100.4913,100.2043,100.3522,80620.0
2020-11-09 12:50:00,115.43,115.5,114.9,115.42,89957.0,100.3783,100.4391,99.9174,100.3696,89957.0
2020-11-09 13:00:00,115.43,115.66,115.27,115.61,61426.0,100.3783,100.5783,100.2391,100.5348,61426.0
2020-11-09 13:10:00,115.62,115.84,115.55,115.74,82814.0,100.5435,100.7348,100.4826,100.6478,82814.0
2020-11-09 13:20:00,115.73,115.99,115.72,115.89,156978.0,100.6392,100.8652,100.6305,100.7783,156978.0
2020-11-09 13:30:00,115.91,116.19,115.75,115.98,123695.0,100.7957,101.0392,100.6565,100.8566,123695.0
2020-11-09 13:40:00,116.02,116.21,115.91,116.08,133372.0,100.8913,101.0566,100.7957,100.9435,133372.0
2020-11-09 13:50:00,116.07,116.08,115.68,115.9,73165.0,100.9348,100.9435,100.5957,100.787,73165.0
2020-11-09 14:00:00,115.92,115.93,115.38,115.46,105870.0,100.8044,100.8131,100.3348,100.4044,105870.0
2020-11-09 14:10:00,115.42,115.52,115.27,115.27,59714.0,100.3696,100.4565,100.2391,100.2391,59714.0
2020-11-09 14:20:00,115.3,115.31,114.91,115.04,138980.0,100.2652,100.2739,99.9261,100.0391,138980.0
2020-11-09 14:30:00,115.04,115.22,114.85,114.89,526371.0,100.0391,100.1957,99.8739,99.9087,526371.0
2020-11-09 14:40:00,114.89,114.89,114.53,114.71,94700.0,99.9087,99.9087,99.5956,99.7522,94700.0
2020-11-09 14:50:00,114.72,114.93,114.55,114.76,150021.0,99.7609,99.9435,99.613,99.7956,150021.0
2020-11-09 15:00:00,114.77,114.98,114.62,114.84,70897.0,99.8043,99.9869,99.6739,99.8652,70897.0
2020-11-09 15:10:00,114.86,114.98,114.61,114.7,77709.0,99.8826,99.9869,99.6652,99.7435,77709.0
2020-11-09 15:20:00,114.7,114.7,114.16,114.33,161333.0,99.7435,99.7435,99.2739,99.4217,161333.0
2020-11-09 15:30:00,114.34,114.79,114.33,114.77,200397.0,99.4304,99.8217,99.4217,99.8043,200397.0
2020-11-09 15:40:00,114.76,114.76,114.46,114.68,175319.0,99.7956,99.7956,99.5348,99.7261,175319.0
2020-11-09 15:50:00,114.7,114.7,113.11,113.22,707083.0,99.7435,99.7435,98.3608,98.4564,707083.0
2020-11-10 09:30:00,112.81,113.27,111.93,112.27,301644.0,98.0999,98.4999,97.3347,97.6303,301644.0
2020-11-10 09:40:00,112.26,112.94,112.15,112.37,116016.0,97.6216,98.213,97.526,97.7173,116016.0
2020-11-10 09:50:00,112.37,113.32,112.31,113.25,169522.0,97.7173,98.5434,97.6651,98.4825,169522.0
2020-11-10 10:00:00,113.21,113.71,112.82,113.61,173253.0,98.4478,98.8826,98.1086,98.7956,173253.0
2020-11-10 10:10:00,113.61,113.83,113.21,113.4,141531.0,98.7956,98.9869,98.4478,98.613,141531.0
2020-11-10 10:20:00,113.4,113.43,112.95,113.1,92312.0,98.613,98.6391,98.2217,98.3521,92312.0
2020-11-10 10:30:00,113.08,113.19,112.93,113.06,111534.0,98.3347,98.4304,98.2043,98.3173,111534.0
2020-11-10 10:40:00,113.04,113.25,112.79,113.17,106390.0,98.2999,98.4825,98.0825,98.413,106390.0
2020-11-10 10:50:00,113.15,113.32,112.8,112.82,141856.0,98.3956,98.5434,98.0912,98.1086,141856.0
2020-11-10 11:00:00,112.8,113.08,112.64,112.65,67341.0,98.0912,98.3347,97.9521,97.9608,67341.0
2020-11-10 11:10:00,112.63,112.99,112.63,112.97,84661.0,97.9434,98.2564,97.9434,98.239,84661.0
2020-11-10 11:20:00,112.95,113.19,112.81,113.13,42769.0,98.2217,98.4304,98.0999,98.3782,42769.0
2020-11-10 11:30:00,113.11,113.19,112.7,112.95,77986.0,98.3608,98.4304,98.0043,98.2217,77986.0
2020-11-10 11:40:00,112.97,113.17,112.96,113.05,60542.0,98.239,98.413,98.2304,98.3086,60542.0
2020-11-10 11:50:00,113.04,113.54,113.02,113.46,65922.0,98.2999,98.7347,98.2825,98.6652,65922.0
2020-11-10 12:00:00,113.48,113.51,113.26,113.4,33558.0,98.6825,98.7086,98.4912,98.613,33558.0
2020-11-10 12:10:00,113.4,113.85,113.39,113.8,47524.0,98.613,99.0043,98.6043,98.9608,47524.0
2020-11-10 12:20:00,113.8,113.92,113.46,113.47,35848.0,98.9608,99.0652,98.6652,98.6738,35848.0
2020-11-10 12:30:00,113.48,113.52,113.16,113.26,64866.0,98.6825,98.7173,98.4043,98.4912,64866.0
2020-11-10 12:40:00,113.29,113.49,113.25,113.44,36750.0,98.5173,98.6912,98.4825,98.6478,36750.0
2020-11-10 12:50:00,113.41,113.41,113.07,113.31,52035.0,98.6217,98.6217,98.326,98.5347,52035.0
2020-11-10 13:00:00,113.3,113.52,113.29,113.52,38707.0,98.526,98.7173,98.5173,98.7173,38707.0
2020-11-10 13:10:00,113.51,113.58,113.36,113.51,50492.0,98.7086,98.7695,98.5782,98.7086,50492.0
2020-11-10 13:20:00,113.51,113.56,113.29,113.35,51542.0,98.7086,98.7521,98.5173,98.5695,51542.0
2020-11-10 13:30:00,113.35,113.64,113.18,113.63,43287.0,98.5695,98.8217,98.4217,98.813,43287.0
2020-11-10 13:40:00,113.63,113.88,113.63,113.81,39459.0,98.813,99.0304,98.813,98.9695,39459.0
2020-11-10 13:50:00,113.81,114.08,113.81,114.02,70243.0,98.9695,99.2043,98.9695,99.1521,70243.0
2020-11-10 14:00:00,113.99,114.03,113.54,113.66,47180.0,99.126,99.1608,98.7347,98.8391,47180.0
2020-11-10 14:10:00,113.67,114.01,113.45,113.93,48516.0,98.8478,99.1434,98.6565,99.0739,48516.0
2020-11-10 14:20:00,113.92,114.19,113.74,113.94,88735.0,99.0652,99.3,98.9086,99.0826,88735.0
2020-11-10 14:30:00,113.94,114.15,113.86,114.12,107187.0,99.0826,99.2652,99.013,99.2391,107187.0
2020-11-10 14:40:00,114.09,114.32,113.96,114.32,61580.0,99.213,99.413,99.1,99.413,61580.0
2020-11-10 14:50:00,114.29,114.57,114.27,114.51,69863.0,99.3869,99.6304,99.3695,99.5782,69863.0
2020-11-10 15:00:00,114.5,114.57,114.28,114.48,77092.0,99.5695,99.6304,99.3782,99.5521,77092.0
2020-11-10 15:10:00,114.49,114.69,114.41,114.65,104786.0,99.5608,99.7348,99.4913,99.7,104786.0
2020-11-10 15:20:00,114.67,114.92,114.66,114.84,103052.0,99.7174,99.9348,99.7087,99.8652,103052.0
2020-11-10 15:30:00,114.83,114.87,114.46,114.5,114239.0,99.8565,99.8913,99.5348,99.5695,114239.0
2020-11-10 15:40:00,114.5,114.85,114.49,114.61,171246.0,99.5695,99.8739,99.5608,99.6652,171246.0
2020-11-10 15:50:00,114.61,114.85,114.45,114.56,425674.0,99.6652,99.8739,99.5261,99.6217,425674.0
2020-11-11 09:30:00,114.62,114.9,113.52,113.86,197906.0,99.6739,99.9174,98.7173,99.013,197906.0
2020-11-11 09:40:00,113.84,113.84,113.23,113.35,135235.0,98.9956,98.9956,98.4651,98.5695,135235.0
2020-11-11 09:50:00,113.31,113.41,112.73,112.89,157229.0,98.5347,98.6217,98.0303,98.1695,157229.0
2020-11-11 10:00:00,112.93,113.06,112.72,112.83,85976.0,98.2043,98.3173,98.0216,98.1173,85976.0
2020-11-11 10:10:00,112.85,113.14,112.72,112.97,179774.0,98.1347,98.3869,98.0216,98.239,179774.0
2020-11-11 10:20:00,112.93,113.08,112.9,113.06,89737.0,98.2043,98.3347,98.1782,98.3173,89737.0
2020-11-11 10:30:00,113.07,113.09,112.94,112.98,80243.0,98.326,98.3434,98.213,98.2477,80243.0
2020-11-11 10:40:00,112.98,113.23,112.96,113.14,135289.0,98.2477,98.4651,98.2304,98.3869,135289.0
2020-11-11 10:50:00,113.11,113.18,112.7,112.71,227889.0,98.3608,98.4217,98.0043,98.013,227889.0
2020-11-11 11:00:00,112.73,112.81,112.48,112.71,86144.0,98.0303,98.0999,97.8129,98.013,86144.0
2020-11-11 11:10:00,112.72,112.75,112.58,112.67,77760.0,98.0216,98.0477,97.8999,97.9782,77760.0
2020-11-11 11:20:00,112.66,112.67,112.37,112.55,60210.0,97.9695,97.9782,97.7173,97.8738,60210.0
2020-11-11 11:30:00,112.55,112.6,111.95,111.98,211992.0,97.8738,97.9173,97.3521,97.3781,211992.0
2020-11-11 11:40:00,111.98,112.15,111.58,111.67,63618.0,97.3781,97.526,97.0303,97.1086,63618.0
2020-11-11 11:50:00,111.67,111.69,111.2,111.23,116213.0,97.1086,97.126,96.6998,96.7259,116213.0
2020-11-11 12:00:00,111.25,111.45,111.23,111.42,88202.0,96.7433,96.9173,96.7259,96.8912,88202.0
2020-11-11 12:10:00,111.4,111.45,111.21,111.25,64080.0,96.8738,96.9173,96.7085,96.7433,64080.0
2020-11-11 12:20:00,111.24,111.57,111.17,111.57,76638.0,96.7346,97.0216,96.6738,97.0216,76638.0
2020-11-11 12:30:00,111.57,111.78,111.41,111.42,66445.0,97.0216,97.2042,96.8825,96.8912,66445.0
2020-11-11 12:40:00,111.42,111.42,111.06,111.11,106186.0,96.8912,96.8912,96.5781,96.6216,106186.0
2020-11-11 12:50:00,111.12,111.16,110.97,111.08,74906.0,96.6303,96.6651,96.4998,96.5955,74906.0
2020-11-11 13:00:00,111.08,111.29,111.04,111.29,76871.0,96.5955,96.7781,96.5607,96.7781,76871.0
2020-11-11 13:10:00,111.32,111.32,111.16,111.22,54932.0,96.8042,96.8042,96.6651,96.7172,54932.0
2020-11-11 13:20:00,111.21,111.32,111.02,111.11,60866.0,96.7085,96.8042,96.5433,96.6216,60866.0
2020-11-11 13:30:00,111.11,111.11,110.55,110.58,122178.0,96.6216,96.6216,96.1346,96.1607,122178.0
2020-11-11 13:40:00,110.58,110.6,110.03,110.26,228574.0,96.1607,96.1781,95.6824,95.8824,228574.0
2020-11-11 13:50:00,110.25,110.36,109.75,109.75,128007.0,95.8737,95.9694,95.4389,95.4389,128007.0
2020-11-11 14:00:00,109.77,110.12,109.73,110.05,102885.0,95.4563,95.7607,95.4215,95.6998,102885.0
2020-11-11 14:10:00,110.05,110.08,109.9,109.96,88905.0,95.6998,95.7259,95.5694,95.6215,88905.0
2020-11-11 14:20:00,109.97,110.18,109.87,109.92,98377.0,95.6302,95.8129,95.5433,95.5868,98377.0
2020-11-11 14:30:00,109.92,110.13,109.91,110.0,63054.0,95.5868,95.7694,95.5781,95.6563,63054.0
2020-11-11 14:40:00,109.98,109.99,109.72,109.77,60835.0,95.6389,95.6476,95.4128,95.4563,60835.0
2020-11-11 14:50:00,109.78,110.28,109.68,110.17,93718.0,95.465,95.8998,95.3781,95.8042,93718.0
2020-11-11 15:00:00,110.17,110.27,110.04,110.27,97441.0,95.8042,95.8911,95.6911,95.8911,97441.0
2020-11-11 15:10:00,110.25,110.26,110.1,110.12,69490.0,95.8737,95.8824,95.7433,95.7607,69490.0
2020-11-11 15:20:00,110.11,110.11,109.81,109.81,141995.0,95.752,95.752,95.4911,95.4911,141995.0
2020-11-11 15:30:00,109.8,109.97,109.68,109.85,127483.0,95.4824,95.6302,95.3781,95.5259,127483.0
2020-11-11 15:40:00,109.85,110.28,109.84,110.27,151035.0,95.5259,95.8998,95.5172,95.8911,151035.0
2020-11-11 15:50:00,110.28,110.41,110.13,110.23,352798.0,95.8998,96.0129,95.7694,95.8563,352798.0
2020-11-12 09:30:00,109.5,109.83,108.81,109.69,189639.0,95.2215,95.5085,94.6215,95.3867,189639.0
2020-11-12 09:40:00,109.75,110.14,109.55,109.9,95850.0,95.4389,95.7781,95.265,95.5694,95850.0
2020-11-12 09:50:00,109.88,110.01,109.47,109.58,39554.0,95.552,95.665,95.1954,95.2911,39554.0
2020-11-12 10:00:00,109.61,110.07,109.5,110.06,104954.0,95.3172,95.7172,95.2215,95.7085,104954.0
2020-11-12 10:10:00,110.07,110.47,110.05,110.45,79559.0,95.7172,96.065,95.6998,96.0476,79559.0
2020-11-12 10:20:00,110.46,110.59,110.1,110.16,53462.0,96.0563,96.1694,95.7433,95.7955,53462.0
2020-11-12 10:30:00,110.16,110.75,110.13,110.74,73238.0,95.7955,96.3085,95.7694,96.2998,73238.0
2020-11-12 10:40:00,110.74,110.93,110.66,110.76,107182.0,96.2998,96.4651,96.2303,96.3172,107182.0
2020-11-12 10:50:00,110.75,111.03,110.53,110.7,98849.0,96.3085,96.552,96.1172,96.265,98849.0
2020-11-12 11:00:00,110.71,110.77,110.56,110.56,36231.0,96.2737,96.3259,96.1433,96.1433,36231.0
2020-11-12 11:10:00,110.56,110.57,110.37,110.39,127578.0,96.1433,96.152,95.9781,95.9955,127578.0
2020-11-12 11:20:00,110.4,110.66,110.21,110.53,151830.0,96.0042,96.2303,95.8389,96.1172,151830.0
2020-11-12 11:30:00,110.54,110.54,110.3,110.3,42499.0,96.1259,96.1259,95.9172,95.9172,42499.0
2020-11-12 11:40:00,110.31,110.53,110.07,110.33,61373.0,95.9259,96.1172,95.7172,95.9433,61373.0
2020-11-12 11:50:00,110.31,110.4,110.07,110.1,60113.0,95.9259,96.0042,95.7172,95.7433,60113.0
2020-11-12 12:00:00,110.09,110.2,109.92,110.17,66959.0,95.7346,95.8302,95.5868,95.8042,66959.0
2020-11-12 12:10:00,110.15,110.27,110.06,110.2,26919.0,95.7868,95.8911,95.7085,95.8302,26919.0
2020-11-12 12:20:00,110.2,110.29,109.99,110.03,34091.0,95.8302,95.9085,95.6476,95.6824,34091.0
2020-11-12 12:30:00,110.05,110.13,109.91,109.92,21554.0,95.6998,95.7694,95.5781,95.5868,21554.0
2020-11-12 12:40:00,109.9,109.97,109.64,109.64,29115.0,95.5694,95.6302,95.3433,95.3433,29115.0
2020-11-12 12:50:00,109.63,109.9,109.53,109.79,26896.0,95.3346,95.5694,95.2476,95.4737,26896.0
2020-11-12 13:00:00,109.77,109.77,109.3,109.36,41422.0,95.4563,95.4563,95.0476,95.0998,41422.0
2020-11-12 13:10:00,109.36,109.36,108.88,109.03,67070.0,95.0998,95.0998,94.6824,94.8128,67070.0
2020-11-12 13:20:00,109.04,109.2,108.94,109.04,62142.0,94.8215,94.9606,94.7345,94.8215,62142.0
2020-11-12 13:30:00,109.03,109.49,108.95,109.4,43853.0,94.8128,95.2128,94.7432,95.1346,43853.0
2020-11-12 13:40:00,109.39,109.65,109.33,109.54,32130.0,95.1259,95.352,95.0737,95.2563,32130.0
2020-11-12 13:50:00,109.53,109.72,109.53,109.65,23121.0,95.2476,95.4128,95.2476,95.352,23121.0
2020-11-12 14:00:00,109.63,109.84,109.41,109.41,41504.0,95.3346,95.5172,95.1433,95.1433,41504.0
2020-11-12 14:10:00,109.42,109.48,109.2,109.2,40287.0,95.152,95.2041,94.9606,94.9606,40287.0
2020-11-12 14:20:00,109.2,109.3,109.12,109.23,39366.0,94.9606,95.0476,94.8911,94.9867,39366.0
2020-11-12 14:30:00,109.22,109.46,109.12,109.36,54282.0,94.978,95.1867,94.8911,95.0998,54282.0
2020-11-12 14:40:00,109.35,109.35,109.18,109.27,26076.0,95.0911,95.0911,94.9433,95.0215,26076.0
2020-11-12 14:50:00,109.28,109.36,109.2,109.35,43666.0,95.0302,95.0998,94.9606,95.0911,43666.0
2020-11-12 15:00:00,109.37,109.38,109.01,109.05,50917.0,95.1085,95.1172,94.7954,94.8302,50917.0
2020-11-12 15:10:00,109.05,109.19,108.95,109.16,52082.0,94.8302,94.9519,94.7432,94.9259,52082.0
2020-11-12 15:20:00,109.18,109.4,109.06,109.07,52582.0,94.9433,95.1346,94.8389,94.8476,52582.0
2020-11-12 15:30:00,109.04,109.16,108.86,109.16,64856.0,94.8215,94.9259,94.665,94.9259,64856.0
2020-11-12 15:40:00,109.15,109.19,108.95,109.19,96363.0,94.9172,94.9519,94.7432,94.9519,96363.0
2020-11-12 15:50:00,109.19,109.64,109.19,109.6,207565.0,94.9519,95.3433,94.9519,95.3085,207565.0
2020-11-13 09:30:00,110.92,111.0,110.12,111.0,141649.0,96.4564,96.5259,95.7607,96.5259,141649.0
2020-11-13 09:40:00,110.98,111.02,110.6,110.82,19348.0,96.5085,96.5433,96.1781,96.3694,19348.0
2020-11-13 09:50:00,110.84,111.07,110.7,111.03,34078.0,96.3868,96.5868,96.265,96.552,34078.0
2020-11-13 10:00:00,110.98,111.52,110.94,111.52,78849.0,96.5085,96.9781,96.4738,96.9781,78849.0
2020-11-13 10:10:00,111.48,111.48,111.21,111.31,118526.0,96.9433,96.9433,96.7085,96.7955,118526.0
2020-11-13 10:20:00,111.31,111.66,111.26,111.61,38600.0,96.7955,97.0999,96.752,97.0564,38600.0
2020-11-13 10:30:00,111.63,111.93,111.57,111.76,80226.0,97.0738,97.3347,97.0216,97.1868,80226.0
2020-11-13 10:40:00,111.73,112.05,111.73,111.9,68814.0,97.1607,97.439,97.1607,97.3086,68814.0
2020-11-13 10:50:00,111.87,112.03,111.72,111.99,102282.0,97.2825,97.4216,97.152,97.3868,102282.0
2020-11-13 11:00:00,111.99,112.05,111.88,111.98,27779.0,97.3868,97.439,97.2912,97.3781,27779.0
2020-11-13 11:10:00,111.97,112.04,111.72,111.78,27761.0,97.3694,97.4303,97.152,97.2042,27761.0
2020-11-13 11:20:00,111.78,111.79,111.51,111.76,20724.0,97.2042,97.2129,96.9694,97.1868,20724.0
2020-11-13 11:30:00,111.73,111.96,111.55,111.84,24754.0,97.1607,97.3607,97.0042,97.2564,24754.0
2020-11-13 11:40:00,111.86,112.04,111.79,111.8,21970.0,97.2738,97.4303,97.2129,97.2216,21970.0
2020-11-13 11:50:00,111.79,111.83,111.52,111.62,24972.0,97.2129,97.2477,96.9781,97.0651,24972.0
2020-11-13 12:00:00,111.62,111.86,111.62,111.68,19702.0,97.0651,97.2738,97.0651,97.1173,19702.0
2020-11-13 12:10:00,111.73,111.79,111.52,111.52,20490.0,97.1607,97.2129,96.9781,96.9781,20490.0
2020-11-13 12:20:00,111.52,111.52,111.23,111.35,21359.0,96.9781,96.9781,96.7259,96.8303,21359.0
2020-11-13 12:30:00,111.33,111.44,111.17,111.31,27839.0,96.8129,96.9086,96.6738,96.7955,27839.0
2020-11-13 12:40:00,111.34,111.5,111.32,111.37,20864.0,96.8216,96.9607,96.8042,96.8477,20864.0
2020-11-13 12:50:00,111.4,111.6,111.4,111.6,13958.0,96.8738,97.0477,96.8738,97.0477,13958.0
2020-11-13 13:00:00,111.6,111.65,111.54,111.64,22372.0,97.0477,97.0912,96.9955,97.0825,22372.0
2020-11-13 13:10:00,111.64,111.87,111.56,111.79,39534.0,97.0825,97.2825,97.0129,97.2129,39534.0
2020-11-13 13:20:00,111.8,111.86,111.65,111.78,37739.0,97.2216,97.2738,97.0912,97.2042,37739.0
2020-11-13 13:30:00,111.78,111.78,111.56,111.72,22884.0,97.2042,97.2042,97.0129,97.152,22884.0
2020-11-13 13:40:00,111.73,111.88,111.69,111.8,37455.0,97.1607,97.2912,97.126,97.2216,37455.0
2020-11-13 13:50:00,111.8,111.99,111.79,111.98,23735.0,97.2216,97.3868,97.2129,97.3781,23735.0
2020-11-13 14:00:00,111.99,112.2,111.94,112.18,47817.0,97.3868,97.5695,97.3434,97.5521,47817.0
2020-11-13 14:10:00,112.18,112.3,112.06,112.28,42504.0,97.5521,97.6564,97.4477,97.639,42504.0
2020-11-13 14:20:00,112.3,112.58,112.3,112.4,59410.0,97.6564,97.8999,97.6564,97.7434,59410.0
2020-11-13 14:30:00,112.4,112.47,112.3,112.42,50177.0,97.7434,97.8042,97.6564,97.7608,50177.0
2020-11-13 14:40:00,112.42,112.51,112.39,112.5,38327.0,97.7608,97.839,97.7347,97.8303,38327.0
2020-11-13 14:50:00,112.46,112.69,112.42,112.48,27885.0,97.7955,97.9956,97.7608,97.8129,27885.0
2020-11-13 15:00:00,112.5,112.51,112.28,112.32,31631.0,97.8303,97.839,97.639,97.6738,31631.0
2020-11-13 15:10:00,112.33,112.38,112.18,112.24,72789.0,97.6825,97.726,97.5521,97.6042,72789.0
2020-11-13 15:20:00,112.25,112.25,112.07,112.15,99877.0,97.6129,97.6129,97.4564,97.526,99877.0
2020-11-13 15:30:00,112.14,112.6,112.1,112.49,85640.0,97.5173,97.9173,97.4825,97.8216,85640.0
2020-11-13 15:40:00,112.49,112.66,112.48,112.55,118732.0,97.8216,97.9695,97.8129,97.8738,118732.0
2020-11-13 15:50:00,112.55,112.59,112.07,112.49,306117.0,97.8738,97.9086,97.4564,97.8216,306117.0
2020-11-16 09:30:00,114.12,114.3,112.85,112.95,257183.0,99.2391,99.3956,98.1347,98.2217,257183.0
2020-11-16 09:40:00,113.0,113.1,111.68,111.77,137702.0,98.2651,98.3521,97.1173,97.1955,137702.0
2020-11-16 09:50:00,111.81,112.12,111.49,111.98,105833.0,97.2303,97.4999,96.952,97.3781,105833.0
2020-11-16 10:00:00,112.0,112.03,111.81,111.93,59261.0,97.3955,97.4216,97.2303,97.3347,59261.0
2020-11-16 10:10:00,111.92,112.17,111.78,111.96,37706.0,97.326,97.5434,97.2042,97.3607,37706.0
2020-11-16 10:20:00,111.97,112.79,111.89,112.79,84163.0,97.3694,98.0825,97.2999,98.0825,84163.0
2020-11-16 10:30:00,112.81,112.81,112.4,112.52,58472.0,98.0999,98.0999,97.7434,97.8477,58472.0
2020-11-16 10:40:00,112.49,112.9,112.41,112.79,56436.0,97.8216,98.1782,97.7521,98.0825,56436.0
2020-11-16 10:50:00,112.8,112.82,112.43,112.55,55405.0,98.0912,98.1086,97.7695,97.8738,55405.0
2020-11-16 11:00:00,112.55,112.8,112.42,112.67,51059.0,97.8738,98.0912,97.7608,97.9782,51059.0
2020-11-16 11:10:00,112.65,112.95,112.53,112.91,64066.0,97.9608,98.2217,97.8564,98.1869,64066.0
2020-11-16 11:20:00,112.92,112.93,112.42,112.73,61040.0,98.1956,98.2043,97.7608,98.0303,61040.0
2020-11-16 11:30:00,112.72,112.76,112.46,112.47,51731.0,98.0216,98.0564,97.7955,97.8042,51731.0
2020-11-16 11:40:00,112.48,112.51,111.83,111.84,47635.0,97.8129,97.839,97.2477,97.2564,47635.0
2020-11-16 11:50:00,111.85,111.95,111.6,111.75,49943.0,97.2651,97.3521,97.0477,97.1781,49943.0
2020-11-16 12:00:00,111.77,111.88,111.57,111.68,36871.0,97.1955,97.2912,97.0216,97.1173,36871.0
2020-11-16 12:10:00,111.65,111.82,111.58,111.63,23721.0,97.0912,97.239,97.0303,97.0738,23721.0
2020-11-16 12:20:00,111.69,111.69,111.29,111.4,27102.0,97.126,97.126,96.7781,96.8738,27102.0
2020-11-16 12:30:00,111.4,111.43,111.3,111.4,37196.0,96.8738,96.8999,96.7868,96.8738,37196.0
2020-11-16 12:40:00,111.4,111.42,111.28,111.38,56446.0,96.8738,96.8912,96.7694,96.8564,56446.0
2020-11-16 12:50:00,111.4,111.74,111.38,111.65,69643.0,96.8738,97.1694,96.8564,97.0912,69643.0
2020-11-16 13:00:00,111.64,111.65,111.32,111.38,30236.0,97.0825,97.0912,96.8042,96.8564,30236.0
2020-11-16 13:10:00,111.38,111.46,111.27,111.42,27763.0,96.8564,96.9259,96.7607,96.8912,27763.0
2020-11-16 13:20:00,111.4,111.56,111.32,111.41,26710.0,96.8738,97.0129,96.8042,96.8825,26710.0
2020-11-16 13:30:00,111.41,111.59,111.39,111.47,21727.0,96.8825,97.039,96.8651,96.9346,21727.0
2020-11-16 13:40:00,111.41,111.46,111.15,111.27,36019.0,96.8825,96.9259,96.6564,96.7607,36019.0
2020-11-16 13:50:00,111.27,111.63,111.27,111.58,65953.0,96.7607,97.0738,96.7607,97.0303,65953.0
2020-11-16 14:00:00,111.58,111.6,111.29,111.36,21809.0,97.0303,97.0477,96.7781,96.839,21809.0
2020-11-16 14:10:00,111.36,111.42,111.28,111.35,24334.0,96.839,96.8912,96.7694,96.8303,24334.0
2020-11-16 14:20:00,111.38,111.41,111.24,111.38,29876.0,96.8564,96.8825,96.7346,96.8564,29876.0
2020-11-16 14:30:00,111.38,111.8,111.33,111.75,41432.0,96.8564,97.2216,96.8129,97.1781,41432.0
2020-11-16 14:40:00,111.76,111.78,111.45,111.45,21097.0,97.1868,97.2042,96.9173,96.9173,21097.0
2020-11-16 14:50:00,111.45,111.59,111.39,111.52,32255.0,96.9173,97.039,96.8651,96.9781,32255.0
2020-11-16 15:00:00,111.53,111.53,111.18,111.31,34667.0,96.9868,96.9868,96.6825,96.7955,34667.0
2020-11-16 15:10:00,111.29,111.33,111.09,111.09,48687.0,96.7781,96.8129,96.6042,96.6042,48687.0
2020-11-16 15:20:00,111.1,111.36,111.08,111.19,48071.0,96.6129,96.839,96.5955,96.6912,48071.0
2020-11-16 15:30:00,111.19,111.36,111.13,111.31,59805.0,96.6912,96.839,96.639,96.7955,59805.0
2020-11-16 15:40:00,111.33,111.59,111.33,111.58,57015.0,96.8129,97.039,96.8129,97.0303,57015.0
2020-11-16 15:50:00,111.57,111.68,111.21,111.62,294773.0,97.0216,97.1173,96.7085,97.0651,294773.0
2020-11-17 09:30:00,110.54,110.66,109.36,110.18,227258.0,96.1259,96.2303,95.0998,95.8129,227258.0
2020-11-17 09:40:00,110.17,110.8,110.13,110.63,60945.0,95.8042,96.352,95.7694,96.2042,60945.0
2020-11-17 09:50:00,110.63,110.67,109.44,109.45,69786.0,96.2042,96.239,95.1693,95.178,69786.0
2020-11-17 10:00:00,109.47,109.9,109.45,109.78,69735.0,95.1954,95.5694,95.178,95.465,69735.0
2020-11-17 10:10:00,109.77,110.05,109.76,110.05,62207.0,95.4563,95.6998,95.4476,95.6998,62207.0
2020-11-17 10:20:00,110.05,110.12,109.5,109.53,55240.0,95.6998,95.7607,95.2215,95.2476,55240.0
2020-11-17 10:30:00,109.5,109.94,109.4,109.84,61782.0,95.2215,95.6042,95.1346,95.5172,61782.0
2020-11-17 10:40:00,109.82,109.82,109.54,109.77,57256.0,95.4998,95.4998,95.2563,95.4563,57256.0
2020-11-17 10:50:00,109.77,110.34,109.74,110.14,92475.0,95.4563,95.952,95.4302,95.7781,92475.0
2020-11-17 11:00:00,110.12,110.12,109.85,110.01,51562.0,95.7607,95.7607,95.5259,95.665,51562.0
2020-11-17 11:10:00,109.99,110.57,109.9,110.51,41538.0,95.6476,96.152,95.5694,96.0998,41538.0
2020-11-17 11:20:00,110.53,110.7,110.43,110.61,48485.0,96.1172,96.265,96.0303,96.1868,48485.0
2020-11-17 11:30:00,110.61,110.85,110.54,110.6,44727.0,96.1868,96.3955,96.1259,96.1781,44727.0
2020-11-17 11:40:00,110.58,110.69,110.33,110.5,31673.0,96.1607,96.2564,95.9433,96.0911,31673.0
2020-11-17 11:50:00,110.5,110.72,110.34,110.35,30678.0,96.0911,96.2824,95.952,95.9607,30678.0
2020-11-17 12:00:00,110.35,110.45,110.23,110.4,37096.0,95.9607,96.0476,95.8563,96.0042,37096.0
2020-11-17 12:10:00,110.37,110.6,110.09,110.25,72006.0,95.9781,96.1781,95.7346,95.8737,72006.0
2020-11-17 12:20:00,110.29,110.52,110.06,110.42,45003.0,95.9085,96.1085,95.7085,96.0216,45003.0
2020-11-17 12:30:00,110.43,110.43,110.12,110.13,42289.0,96.0303,96.0303,95.7607,95.7694,42289.0
2020-11-17 12:40:00,110.13,110.25,110.1,110.14,16717.0,95.7694,95.8737,95.7433,95.7781,16717.0
2020-11-17 12:50:00,110.12,110.21,109.97,110.17,34089.0,95.7607,95.8389,95.6302,95.8042,34089.0
2020-11-17 13:00:00,110.16,110.25,110.07,110.25,18506.0,95.7955,95.8737,95.7172,95.8737,18506.0
2020-11-17 13:10:00,110.21,110.29,110.14,110.16,26898.0,95.8389,95.9085,95.7781,95.7955,26898.0
2020-11-17 13:20:00,110.12,110.13,110.02,110.03,24362.0,95.7607,95.7694,95.6737,95.6824,24362.0
2020-11-17 13:30:00,110.04,110.06,109.92,109.94,33495.0,95.6911,95.7085,95.5868,95.6042,33495.0
2020-11-17 13:40:00,109.95,110.06,109.86,109.86,38935.0,95.6128,95.7085,95.5346,95.5346,38935.0
2020-11-17 13:50:00,109.84,110.02,109.65,110.0,39928.0,95.5172,95.6737,95.352,95.6563,39928.0
2020-11-17 14:00:00,110.0,110.1,109.9,110.09,36403.0,95.6563,95.7433,95.5694,95.7346,36403.0
2020-11-17 14:10:00,110.09,110.37,110.04,110.31,33688.0,95.7346,95.9781,95.6911,95.9259,33688.0
2020-11-17 14:20:00,110.29,110.35,110.2,110.23,26770.0,95.9085,95.9607,95.8302,95.8563,26770.0
2020-11-17 14:30:00,110.23,110.23,110.06,110.19,24131.0,95.8563,95.8563,95.7085,95.8216,24131.0
2020-11-17 14:40:00,110.19,110.38,110.16,110.37,31403.0,95.8216,95.9868,95.7955,95.9781,31403.0
2020-11-17 14:50:00,110.38,110.51,110.35,110.45,46927.0,95.9868,96.0998,95.9607,96.0476,46927.0
2020-11-17 15:00:00,110.47,110.47,110.17,110.17,44216.0,96.065,96.065,95.8042,95.8042,44216.0
2020-11-17 15:10:00,110.18,110.32,110.11,110.27,49441.0,95.8129,95.9346,95.752,95.8911,49441.0
2020-11-17 15:20:00,110.27,110.29,109.92,110.07,49384.0,95.8911,95.9085,95.5868,95.7172,49384.0
2020-11-17 15:30:00,110.08,110.24,109.94,110.11,78226.0,95.7259,95.865,95.6042,95.752,78226.0
2020-11-17 15:40:00,110.12,110.24,109.95,109.99,122360.0,95.7607,95.865,95.6128,95.6476,122360.0
2020-11-17 15:50:00,109.97,110.24,109.81,110.15,280628.0,95.6302,95.865,95.4911,95.7868,280628.0
2020-11-18 09:30:00,110.13,110.23,109.75,109.84,150593.0,95.7694,95.8563,95.4389,95.5172,150593.0
2020-11-18 09:40:00,109.84,110.25,109.6,110.01,104112.0,95.5172,95.8737,95.3085,95.665,104112.0
2020-11-18 09:50:00,110.0,110.08,109.7,110.01,46789.0,95.6563,95.7259,95.3954,95.665,46789.0
2020-11-18 10:00:00,110.01,110.56,110.0,110.54,29472.0,95.665,96.1433,95.6563,96.1259,29472.0
2020-11-18 10:10:00,110.56,110.72,110.45,110.45,84664.0,96.1433,96.2824,96.0476,96.0476,84664.0
2020-11-18 10:20:00,110.45,110.76,110.45,110.5,45683.0,96.0476,96.3172,96.0476,96.0911,45683.0
2020-11-18 10:30:00,110.51,110.84,110.49,110.81,29710.0,96.0998,96.3868,96.0824,96.3607,29710.0
2020-11-18 10:40:00,110.8,110.88,110.77,110.82,24979.0,96.352,96.4216,96.3259,96.3694,24979.0
2020-11-18 10:50:00,110.82,110.82,110.57,110.57,23176.0,96.3694,96.3694,96.152,96.152,23176.0
2020-11-18 11:00:00,110.55,110.72,110.5,110.72,38934.0,96.1346,96.2824,96.0911,96.2824,38934.0
2020-11-18 11:10:00,110.69,110.71,110.53,110.71,48872.0,96.2564,96.2737,96.1172,96.2737,48872.0
2020-11-18 11:20:00,110.74,110.82,110.63,110.76,38887.0,96.2998,96.3694,96.2042,96.3172,38887.0
2020-11-18 11:30:00,110.77,110.87,110.67,110.81,34950.0,96.3259,96.4129,96.239,96.3607,34950.0
2020-11-18 11:40:00,110.8,110.88,110.63,110.73,47531.0,96.352,96.4216,96.2042,96.2911,47531.0
2020-11-18 11:50:00,110.71,110.89,110.71,110.84,37391.0,96.2737,96.4303,96.2737,96.3868,37391.0
2020-11-18 12:00:00,110.81,110.82,110.63,110.76,15426.0,96.3607,96.3694,96.2042,96.3172,15426.0
2020-11-18 12:10:00,110.75,110.84,110.69,110.79,34328.0,96.3085,96.3868,96.2564,96.3433,34328.0
2020-11-18 12:20:00,110.76,110.81,110.63,110.7,61625.0,96.3172,96.3607,96.2042,96.265,61625.0
2020-11-18 12:30:00,110.71,110.72,110.59,110.64,21585.0,96.2737,96.2824,96.1694,96.2129,21585.0
2020-11-18 12:40:00,110.65,110.71,110.47,110.47,28010.0,96.2216,96.2737,96.065,96.065,28010.0
2020-11-18 12:50:00,110.46,110.58,110.4,110.45,43970.0,96.0563,96.1607,96.0042,96.0476,43970.0
2020-11-18 13:00:00,110.45,110.52,110.42,110.51,30204.0,96.0476,96.1085,96.0216,96.0998,30204.0
2020-11-18 13:10:00,110.55,110.67,110.39,110.48,246427.0,96.1346,96.239,95.9955,96.0737,246427.0
2020-11-18 13:20:00,110.5,110.69,110.47,110.64,31380.0,96.0911,96.2564,96.065,96.2129,31380.0
2020-11-18 13:30:00,110.62,110.82,110.59,110.75,57454.0,96.1955,96.3694,96.1694,96.3085,57454.0
2020-11-18 13:40:00,110.75,110.76,110.53,110.61,43769.0,96.3085,96.3172,96.1172,96.1868,43769.0
2020-11-18 13:50:00,110.61,110.63,110.45,110.53,23315.0,96.1868,96.2042,96.0476,96.1172,23315.0
2020-11-18 14:00:00,110.54,110.78,110.52,110.64,109823.0,96.1259,96.3346,96.1085,96.2129,109823.0
2020-11-18 14:10:00,110.63,110.64,110.2,110.21,24363.0,96.2042,96.2129,95.8302,95.8389,24363.0
2020-11-18 14:20:00,110.23,110.28,110.09,110.16,34278.0,95.8563,95.8998,95.7346,95.7955,34278.0
2020-11-18 14:30:00,110.18,110.21,110.03,110.16,32813.0,95.8129,95.8389,95.6824,95.7955,32813.0
2020-11-18 14:40:00,110.14,110.22,110.05,110.05,48924.0,95.7781,95.8476,95.6998,95.6998,48924.0
2020-11-18 14:50:00,110.05,110.28,110.03,110.2,109020.0,95.6998,95.8998,95.6824,95.8302,109020.0
2020-11-18 15:00:00,110.17,110.25,109.85,110.19,67328.0,95.8042,95.8737,95.5259,95.8216,67328.0
2020-11-18 15:10:00,110.23,110.44,110.15,110.17,75838.0,95.8563,96.039,95.7868,95.8042,75838.0
2020-11-18 15:20:00,110.15,110.46,110.1,110.18,343110.0,95.7868,96.0563,95.7433,95.8129,343110.0
2020-11-18 15:30:00,110.15,110.25,109.82,109.83,64147.0,95.7868,95.8737,95.4998,95.5085,64147.0
2020-11-18 15:40:00,109.83,110.07,109.72,109.94,86621.0,95.5085,95.7172,95.4128,95.6042,86621.0
2020-11-18 15:50:00,110.03,110.09,109.44,109.47,324362.0,95.6824,95.7346,95.1693,95.1954,324362.0
2020-11-19 09:30:00,109.68,110.3,108.59,110.13,221501.0,95.3781,95.9172,94.4302,95.7694,221501.0
2020-11-19 09:40:00,110.05,110.52,109.58,110.0,184406.0,95.6998,96.1085,95.2911,95.6563,184406.0
2020-11-19 09:50:00,109.99,110.26,109.9,110.07,141501.0,95.6476,95.8824,95.5694,95.7172,141501.0
2020-11-19 10:00:00,110.07,110.34,109.84,110.28,84347.0,95.7172,95.952,95.5172,95.8998,84347.0
2020-11-19 10:10:00,110.28,110.48,110.14,110.18,74323.0,95.8998,96.0737,95.7781,95.8129,74323.0
2020-11-19 10:20:00,110.19,110.36,109.91,110.04,100194.0,95.8216,95.9694,95.5781,95.6911,100194.0
2020-11-19 10:30:00,110.04,110.24,109.9,110.2,61903.0,95.6911,95.865,95.5694,95.8302,61903.0
2020-11-19 10:40:00,110.2,110.88,110.18,110.75,59807.0,95.8302,96.4216,95.8129,96.3085,59807.0
2020-11-19 10:50:00,110.75,110.87,110.58,110.63,64805.0,96.3085,96.4129,96.1607,96.2042,64805.0
2020-11-19 11:00:00,110.64,110.66,110.44,110.47,49204.0,96.2129,96.2303,96.039,96.065,49204.0
2020-11-19 11:10:00,110.45,110.59,110.31,110.57,48856.0,96.0476,96.1694,95.9259,96.152,48856.0
2020-11-19 11:20:00,110.58,110.85,110.57,110.69,57305.0,96.1607,96.3955,96.152,96.2564,57305.0
2020-11-19 11:30:00,110.69,110.69,109.95,110.04,47581.0,96.2564,96.2564,95.6128,95.6911,47581.0
2020-11-19 11:40:00,110.05,110.27,110.0,110.25,47046.0,95.6998,95.8911,95.6563,95.8737,47046.0
2020-11-19 11:50:00,110.24,110.28,110.09,110.17,30494.0,95.865,95.8998,95.7346,95.8042,30494.0
2020-11-19 12:00:00,110.17,110.23,110.09,110.14,38370.0,95.8042,95.8563,95.7346,95.7781,38370.0
2020-11-19 12:10:00,110.15,110.56,110.06,110.09,72631.0,95.7868,96.1433,95.7085,95.7346,72631.0
2020-11-19 12:20:00,110.09,110.18,109.96,110.08,29781.0,95.7346,95.8129,95.6215,95.7259,29781.0
2020-11-19 12:30:00,110.08,110.14,109.96,110.09,23878.0,95.7259,95.7781,95.6215,95.7346,23878.0
2020-11-19 12:40:00,110.12,110.12,109.68,109.7,25987.0,95.7607,95.7607,95.3781,95.3954,25987.0
2020-11-19 12:50:00,109.68,109.84,109.65,109.83,43636.0,95.3781,95.5172,95.352,95.5085,43636.0
2020-11-19 13:00:00,109.85,110.04,109.85,109.95,51015.0,95.5259,95.6911,95.5259,95.6128,51015.0
2020-11-19 13:10:00,109.95,110.1,109.95,110.04,20619.0,95.6128,95.7433,95.6128,95.6911,20619.0
2020-11-19 13:20:00,110.07,110.29,110.07,110.13,23326.0,95.7172,95.9085,95.7172,95.7694,23326.0
2020-11-19 13:30:00,110.12,110.12,110.01,110.09,34350.0,95.7607,95.7607,95.665,95.7346,34350.0
2020-11-19 13:40:00,110.1,110.52,110.06,110.52,35205.0,95.7433,96.1085,95.7085,96.1085,35205.0
2020-11-19 13:50:00,110.5,110.64,110.5,110.58,64287.0,96.0911,96.2129,96.0911,96.1607,64287.0
2020-11-19 14:00:00,110.61,110.97,110.56,110.93,99499.0,96.1868,96.4998,96.1433,96.4651,99499.0
2020-11-19 14:10:00,110.93,111.17,110.91,111.02,103098.0,96.4651,96.6738,96.4477,96.5433,103098.0
2020-11-19 14:20:00,111.02,111.04,110.62,110.68,34505.0,96.5433,96.5607,96.1955,96.2477,34505.0
2020-11-19 14:30:00,110.68,111.24,110.68,111.13,74319.0,96.2477,96.7346,96.2477,96.639,74319.0
2020-11-19 14:40:00,111.14,111.31,111.09,111.15,51065.0,96.6477,96.7955,96.6042,96.6564,51065.0
2020-11-19 14:50:00,111.14,111.25,110.89,110.91,54256.0,96.6477,96.7433,96.4303,96.4477,54256.0
2020-11-19 15:00:00,110.93,110.94,110.75,110.9,57242.0,96.4651,96.4738,96.3085,96.439,57242.0
2020-11-19 15:10:00,110.87,111.17,110.86,110.9,60933.0,96.4129,96.6738,96.4042,96.439,60933.0
2020-11-19 15:20:00,110.92,111.02,110.85,110.93,53382.0,96.4564,96.5433,96.3955,96.4651,53382.0
2020-11-19 15:30:00,110.95,111.18,110.81,110.87,76515.0,96.4824,96.6825,96.3607,96.4129,76515.0
2020-11-19 15:40:00,110.89,111.04,110.82,110.84,93067.0,96.4303,96.5607,96.3694,96.3868,93067.0
2020-11-19 15:50:00,110.84,111.14,110.76,110.99,310542.0,96.3868,96.6477,96.3172,96.5172,310542.0
2020-11-20 09:30:00,110.74,111.02,110.43,110.57,286066.0,96.2998,96.5433,96.0303,96.152,286066.0
2020-11-20 09:40:00,110.56,110.91,110.45,110.57,76590.0,96.1433,96.4477,96.0476,96.152,76590.0
2020-11-20 09:50:00,110.58,110.61,109.91,110.04,108028.0,96.1607,96.1868,95.5781,95.6911,108028.0
2020-11-20 10:00:00,110.02,110.37,109.92,110.27,187102.0,95.6737,95.9781,95.5868,95.8911,187102.0
2020-11-20 10:10:00,110.27,110.3,109.74,109.84,85853.0,95.8911,95.9172,95.4302,95.5172,85853.0
2020-11-20 10:20:00,109.84,110.18,109.83,109.88,100565.0,95.5172,95.8129,95.5085,95.552,100565.0
2020-11-20 10:30:00,109.84,110.13,109.57,110.09,49616.0,95.5172,95.7694,95.2824,95.7346,49616.0
2020-11-20 10:40:00,110.08,110.12,109.82,109.95,125789.0,95.7259,95.7607,95.4998,95.6128,125789.0
2020-11-20 10:50:00,109.97,110.2,109.85,110.19,57889.0,95.6302,95.8302,95.5259,95.8216,57889.0
2020-11-20 11:00:00,110.19,110.72,110.18,110.64,48924.0,95.8216,96.2824,95.8129,96.2129,48924.0
2020-11-20 11:10:00,110.62,110.69,110.56,110.57,73758.0,96.1955,96.2564,96.1433,96.152,73758.0
2020-11-20 11:20:00,110.57,110.82,110.57,110.72,103055.0,96.152,96.3694,96.152,96.2824,103055.0
2020-11-20 11:30:00,110.72,110.78,110.62,110.74,84821.0,96.2824,96.3346,96.1955,96.2998,84821.0
2020-11-20 11:40:00,110.75,110.76,110.27,110.32,70372.0,96.3085,96.3172,95.8911,95.9346,70372.0
2020-11-20 11:50:00,110.3,110.54,110.29,110.41,37418.0,95.9172,96.1259,95.9085,96.0129,37418.0
2020-11-20 12:00:00,110.4,110.4,110.26,110.33,57108.0,96.0042,96.0042,95.8824,95.9433,57108.0
2020-11-20 12:10:00,110.3,110.3,110.01,110.01,35563.0,95.9172,95.9172,95.665,95.665,35563.0
2020-11-20 12:20:00,110.01,110.28,110.0,110.19,80863.0,95.665,95.8998,95.6563,95.8216,80863.0
2020-11-20 12:30:00,110.22,110.56,110.17,110.49,44174.0,95.8476,96.1433,95.8042,96.0824,44174.0
2020-11-20 12:40:00,110.49,110.76,110.41,110.44,56721.0,96.0824,96.3172,96.0129,96.039,56721.0
2020-11-20 12:50:00,110.43,110.56,110.43,110.43,30331.0,96.0303,96.1433,96.0303,96.0303,30331.0
2020-11-20 13:00:00,110.44,110.55,110.29,110.43,25843.0,96.039,96.1346,95.9085,96.0303,25843.0
2020-11-20 13:10:00,110.42,110.66,110.39,110.55,50937.0,96.0216,96.2303,95.9955,96.1346,50937.0
2020-11-20 13:20:00,110.55,110.69,110.48,110.48,43427.0,96.1346,96.2564,96.0737,96.0737,43427.0
2020-11-20 13:30:00,110.47,110.61,110.36,110.48,46787.0,96.065,96.1868,95.9694,96.0737,46787.0
2020-11-20 13:40:00,110.49,110.52,110.33,110.49,46887.0,96.0824,96.1085,95.9433,96.0824,46887.0
2020-11-20 13:50:00,110.51,110.52,110.42,110.45,20215.0,96.0998,96.1085,96.0216,96.0476,20215.0
2020-11-20 14:00:00,110.47,110.55,110.41,110.54,23756.0,96.065,96.1346,96.0129,96.1259,23756.0
2020-11-20 14:10:00,110.51,110.65,110.46,110.51,32397.0,96.0998,96.2216,96.0563,96.0998,32397.0
2020-11-20 14:20:00,110.49,110.56,110.46,110.48,26904.0,96.0824,96.1433,96.0563,96.0737,26904.0
2020-11-20 14:30:00,110.47,110.64,110.44,110.51,27999.0,96.065,96.2129,96.039,96.0998,27999.0
2020-11-20 14:40:00,110.49,110.58,110.34,110.46,33053.0,96.0824,96.1607,95.952,96.0563,33053.0
2020-11-20 14:50:00,110.46,110.61,110.32,110.59,33491.0,96.0563,96.1868,95.9346,96.1694,33491.0
2020-11-20 15:00:00,110.62,110.63,110.23,110.26,49908.0,96.1955,96.2042,95.8563,95.8824,49908.0
2020-11-20 15:10:00,110.24,110.37,110.17,110.34,80556.0,95.865,95.9781,95.8042,95.952,80556.0
2020-11-20 15:20:00,110.33,110.47,110.31,110.4,49952.0,95.9433,96.065,95.9259,96.0042,49952.0
2020-11-20 15:30:00,110.4,110.71,110.25,110.6,99291.0,96.0042,96.2737,95.8737,96.1781,99291.0
2020-11-20 15:40:00,110.6,110.88,110.48,110.74,104541.0,96.1781,96.4216,96.0737,96.2998,104541.0
2020-11-20 15:50:00,110.72,110.74,110.11,110.15,265344.0,96.2824,96.2998,95.752,95.7868,265344.0
2020-11-23 09:30:00,111.82,112.11,110.82,111.26,193178.0,97.239,97.4912,96.3694,96.752,193178.0
2020-11-23 09:40:00,111.34,111.94,111.34,111.7,44303.0,96.8216,97.3434,96.8216,97.1347,44303.0
2020-11-23 09:50:00,111.63,111.9,111.41,111.77,61990.0,97.0738,97.3086,96.8825,97.1955,61990.0
2020-11-23 10:00:00,111.67,111.82,111.05,111.14,68126.0,97.1086,97.239,96.5694,96.6477,68126.0
2020-11-23 10:10:00,111.14,111.41,110.94,111.4,36674.0,96.6477,96.8825,96.4738,96.8738,36674.0
2020-11-23 10:20:00,111.38,111.41,110.94,110.98,71913.0,96.8564,96.8825,96.4738,96.5085,71913.0
2020-11-23 10:30:00,110.94,111.14,110.89,111.14,41556.0,96.4738,96.6477,96.4303,96.6477,41556.0
2020-11-23 10:40:00,111.11,111.78,111.11,111.71,43699.0,96.6216,97.2042,96.6216,97.1433,43699.0
2020-11-23 10:50:00,111.68,111.69,111.37,111.4,70635.0,97.1173,97.126,96.8477,96.8738,70635.0
2020-11-23 11:00:00,111.38,111.61,111.3,111.44,66244.0,96.8564,97.0564,96.7868,96.9086,66244.0
2020-11-23 11:10:00,111.41,111.45,111.07,111.07,45299.0,96.8825,96.9173,96.5868,96.5868,45299.0
2020-11-23 11:20:00,111.07,111.35,110.99,111.26,52805.0,96.5868,96.8303,96.5172,96.752,52805.0
2020-11-23 11:30:00,111.27,111.37,111.07,111.22,63270.0,96.7607,96.8477,96.5868,96.7172,63270.0
2020-11-23 11:40:00,111.19,111.22,110.98,111.09,34521.0,96.6912,96.7172,96.5085,96.6042,34521.0
2020-11-23 11:50:00,111.06,111.14,110.88,110.97,43339.0,96.5781,96.6477,96.4216,96.4998,43339.0
2020-11-23 12:00:00,110.97,110.97,110.7,110.85,40180.0,96.4998,96.4998,96.265,96.3955,40180.0
2020-11-23 12:10:00,110.86,111.05,110.78,111.05,41867.0,96.4042,96.5694,96.3346,96.5694,41867.0
2020-11-23 12:20:00,111.08,111.22,110.91,110.97,36879.0,96.5955,96.7172,96.4477,96.4998,36879.0
2020-11-23 12:30:00,110.99,111.1,110.92,111.1,38622.0,96.5172,96.6129,96.4564,96.6129,38622.0
2020-11-23 12:40:00,111.07,111.17,110.95,110.96,52273.0,96.5868,96.6738,96.4824,96.4911,52273.0
2020-11-23 12:50:00,110.96,111.15,110.96,111.1,62174.0,96.4911,96.6564,96.4911,96.6129,62174.0
2020-11-23 13:00:00,111.11,111.2,110.99,111.02,25610.0,96.6216,96.6998,96.5172,96.5433,25610.0
2020-11-23 13:10:00,111.0,111.07,110.85,110.9,24323.0,96.5259,96.5868,96.3955,96.439,24323.0
2020-11-23 13:20:00,110.89,110.89,110.54,110.56,30808.0,96.4303,96.4303,96.1259,96.1433,30808.0
2020-11-23 13:30:00,110.53,110.64,110.39,110.61,41520.0,96.1172,96.2129,95.9955,96.1868,41520.0
2020-11-23 13:40:00,110.61,110.66,110.39,110.4,32744.0,96.1868,96.2303,95.9955,96.0042,32744.0
2020-11-23 13:50:00,110.43,110.73,110.39,110.49,37734.0,96.0303,96.2911,95.9955,96.0824,37734.0
2020-11-23 14:00:00,110.51,110.68,110.5,110.63,27180.0,96.0998,96.2477,96.0911,96.2042,27180.0
2020-11-23 14:10:00,110.62,110.67,110.47,110.5,19638.0,96.1955,96.239,96.065,96.0911,19638.0
2020-11-23 14:20:00,110.5,110.58,110.4,110.44,20495.0,96.0911,96.1607,96.0042,96.039,20495.0
2020-11-23 14:30:00,110.45,110.65,110.45,110.54,20343.0,96.0476,96.2216,96.0476,96.1259,20343.0
2020-11-23 14:40:00,110.54,110.68,110.51,110.59,19660.0,96.1259,96.2477,96.0998,96.1694,19660.0
2020-11-23 14:50:00,110.6,110.96,110.55,110.92,46300.0,96.1781,96.4911,96.1346,96.4564,46300.0
2020-11-23 15:00:00,110.91,111.1,110.89,111.06,43552.0,96.4477,96.6129,96.4303,96.5781,43552.0
2020-11-23 15:10:00,111.07,111.21,110.97,111.11,69718.0,96.5868,96.7085,96.4998,96.6216,69718.0
2020-11-23 15:20:00,111.11,111.32,111.0,111.02,38602.0,96.6216,96.8042,96.5259,96.5433,38602.0
2020-11-23 15:30:00,111.0,111.22,110.86,111.15,94992.0,96.5259,96.7172,96.4042,96.6564,94992.0
2020-11-23 15:40:00,111.12,111.23,110.98,111.04,74066.0,96.6303,96.7259,96.5085,96.5607,74066.0
2020-11-23 15:50:00,111.07,111.21,110.83,111.02,360196.0,96.5868,96.7085,96.3781,96.5433,360196.0
2020-11-24 09:30:00,112.13,113.94,111.97,112.97,421878.0,97.5086,99.0826,97.3694,98.239,421878.0
2020-11-24 09:40:00,112.95,113.73,112.69,113.5,342084.0,98.2217,98.8999,97.9956,98.6999,342084.0
2020-11-24 09:50:00,113.48,113.5,112.75,112.82,200743.0,98.6825,98.6999,98.0477,98.1086,200743.0
2020-11-24 10:00:00,112.83,112.95,112.15,112.73,122028.0,98.1173,98.2217,97.526,98.0303,122028.0
2020-11-24 10:10:00,112.74,113.4,112.55,113.2,95849.0,98.039,98.613,97.8738,98.4391,95849.0
2020-11-24 10:20:00,113.19,113.85,112.85,113.83,109306.0,98.4304,99.0043,98.1347,98.9869,109306.0
2020-11-24 10:30:00,113.82,113.92,113.31,113.42,97533.0,98.9782,99.0652,98.5347,98.6304,97533.0
2020-11-24 10:40:00,113.41,114.18,113.39,114.16,124691.0,98.6217,99.2913,98.6043,99.2739,124691.0
2020-11-24 10:50:00,114.16,114.19,113.76,113.95,109555.0,99.2739,99.3,98.926,99.0913,109555.0
2020-11-24 11:00:00,113.98,114.59,113.94,114.47,92386.0,99.1173,99.6478,99.0826,99.5435,92386.0
2020-11-24 11:10:00,114.49,114.84,114.4,114.7,142324.0,99.5608,99.8652,99.4826,99.7435,142324.0
2020-11-24 11:20:00,114.7,114.91,114.5,114.53,79314.0,99.7435,99.9261,99.5695,99.5956,79314.0
2020-11-24 11:30:00,114.53,115.0,114.37,114.95,102895.0,99.5956,100.0043,99.4565,99.9609,102895.0
2020-11-24 11:40:00,114.97,115.24,114.93,115.17,111690.0,99.9783,100.213,99.9435,100.1522,111690.0
2020-11-24 11:50:00,115.16,115.16,114.4,114.61,105989.0,100.1435,100.1435,99.4826,99.6652,105989.0
2020-11-24 12:00:00,114.61,115.04,114.49,115.01,75446.0,99.6652,100.0391,99.5608,100.013,75446.0
2020-11-24 12:10:00,115.0,115.02,114.2,114.22,45718.0,100.0043,100.0217,99.3087,99.3261,45718.0
2020-11-24 12:20:00,114.18,114.21,113.9,114.01,37458.0,99.2913,99.3174,99.0478,99.1434,37458.0
2020-11-24 12:30:00,114.03,114.25,113.9,114.1,82881.0,99.1608,99.3521,99.0478,99.2217,82881.0
2020-11-24 12:40:00,114.12,114.53,114.01,114.16,86196.0,99.2391,99.5956,99.1434,99.2739,86196.0
2020-11-24 12:50:00,114.19,114.28,114.12,114.23,29584.0,99.3,99.3782,99.2391,99.3347,29584.0
2020-11-24 13:00:00,114.24,114.29,114.11,114.29,52706.0,99.3434,99.3869,99.2304,99.3869,52706.0
2020-11-24 13:10:00,114.29,114.66,114.0,114.39,481809.0,99.3869,99.7087,99.1347,99.4739,481809.0
2020-11-24 13:20:00,114.35,114.35,114.17,114.28,60681.0,99.4391,99.4391,99.2826,99.3782,60681.0
2020-11-24 13:30:00,114.31,114.93,114.28,114.53,73472.0,99.4043,99.9435,99.3782,99.5956,73472.0
2020-11-24 13:40:00,114.57,115.11,114.2,114.29,96809.0,99.6304,100.1,99.3087,99.3869,96809.0
2020-11-24 13:50:00,114.3,114.33,113.96,114.06,62490.0,99.3956,99.4217,99.1,99.1869,62490.0
2020-11-24 14:00:00,114.05,114.21,113.97,114.03,40044.0,99.1782,99.3174,99.1087,99.1608,40044.0
2020-11-24 14:10:00,114.04,114.2,113.97,114.18,43762.0,99.1695,99.3087,99.1087,99.2913,43762.0
2020-11-24 14:20:00,114.15,114.33,114.06,114.07,53926.0,99.2652,99.4217,99.1869,99.1956,53926.0
2020-11-24 14:30:00,114.07,114.27,114.05,114.2,53283.0,99.1956,99.3695,99.1782,99.3087,53283.0
2020-11-24 14:40:00,114.2,114.4,114.14,114.27,45025.0,99.3087,99.4826,99.2565,99.3695,45025.0
2020-11-24 14:50:00,114.27,114.52,114.2,114.35,200239.0,99.3695,99.5869,99.3087,99.4391,200239.0
2020-11-24 15:00:00,114.32,114.59,114.26,114.59,72506.0,99.413,99.6478,99.3608,99.6478,72506.0
2020-11-24 15:10:00,114.57,114.84,114.57,114.64,81578.0,99.6304,99.8652,99.6304,99.6913,81578.0
2020-11-24 15:20:00,114.63,114.85,114.59,114.66,70274.0,99.6826,99.8739,99.6478,99.7087,70274.0
2020-11-24 15:30:00,114.65,114.76,114.42,114.48,82742.0,99.7,99.7956,99.5,99.5521,82742.0
2020-11-24 15:40:00,114.48,114.54,114.24,114.32,156966.0,99.5521,99.6043,99.3434,99.413,156966.0
2020-11-24 15:50:00,114.32,114.41,113.99,114.06,402740.0,99.413,99.4913,99.126,99.1869,402740.0
2020-11-25 09:30:00,113.76,114.18,112.71,112.93,219836.0,98.926,99.2913,98.013,98.2043,219836.0
2020-11-25 09:40:00,112.9,113.97,112.71,113.8,106408.0,98.1782,99.1087,98.013,98.9608,106408.0
2020-11-25 09:50:00,113.8,114.05,113.5,114.04,106526.0,98.9608,99.1782,98.6999,99.1695,106526.0
2020-11-25 10:00:00,114.07,114.18,113.51,113.55,70388.0,99.1956,99.2913,98.7086,98.7434,70388.0
2020-11-25 10:10:00,113.57,113.92,113.55,113.57,40275.0,98.7608,99.0652,98.7434,98.7608,40275.0
2020-11-25 10:20:00,113.61,113.68,113.31,113.47,30332.0,98.7956,98.8565,98.5347,98.6738,30332.0
2020-11-25 10:30:00,113.47,113.64,113.28,113.33,43451.0,98.6738,98.8217,98.5086,98.5521,43451.0
2020-11-25 10:40:00,113.28,113.67,113.23,113.47,36755.0,98.5086,98.8478,98.4651,98.6738,36755.0
2020-11-25 10:50:00,113.44,113.45,112.79,112.83,36799.0,98.6478,98.6565,98.0825,98.1173,36799.0
2020-11-25 11:00:00,112.87,113.15,112.82,112.94,42361.0,98.1521,98.3956,98.1086,98.213,42361.0
2020-11-25 11:10:00,112.94,112.98,112.71,112.9,30090.0,98.213,98.2477,98.013,98.1782,30090.0
2020-11-25 11:20:00,112.88,112.98,112.69,112.86,68778.0,98.1608,98.2477,97.9956,98.1434,68778.0
2020-11-25 11:30:00,112.88,113.26,112.85,112.95,34006.0,98.1608,98.4912,98.1347,98.2217,34006.0
2020-11-25 11:40:00,112.95,113.27,112.92,113.19,25905.0,98.2217,98.4999,98.1956,98.4304,25905.0
2020-11-25 11:50:00,113.15,113.52,113.15,113.46,33807.0,98.3956,98.7173,98.3956,98.6652,33807.0
2020-11-25 12:00:00,113.48,113.6,113.36,113.51,33664.0,98.6825,98.7869,98.5782,98.7086,33664.0
2020-11-25 12:10:00,113.49,113.69,113.49,113.59,22277.0,98.6912,98.8652,98.6912,98.7782,22277.0
2020-11-25 12:20:00,113.61,113.68,113.5,113.54,28702.0,98.7956,98.8565,98.6999,98.7347,28702.0
2020-11-25 12:30:00,113.55,113.76,113.53,113.76,48803.0,98.7434,98.926,98.726,98.926,48803.0
2020-11-25 12:40:00,113.76,114.05,113.74,114.01,41156.0,98.926,99.1782,98.9086,99.1434,41156.0
2020-11-25 12:50:00,114.01,114.08,113.91,114.01,37250.0,99.1434,99.2043,99.0565,99.1434,37250.0
2020-11-25 13:00:00,114.03,114.25,113.94,114.25,41155.0,99.1608,99.3521,99.0826,99.3521,41155.0
2020-11-25 13:10:00,114.23,114.33,114.14,114.14,50995.0,99.3347,99.4217,99.2565,99.2565,50995.0
2020-11-25 13:20:00,114.15,114.39,114.12,114.39,39951.0,99.2652,99.4739,99.2391,99.4739,39951.0
2020-11-25 13:30:00,114.4,114.46,114.3,114.33,45811.0,99.4826,99.5348,99.3956,99.4217,45811.0
2020-11-25 13:40:00,114.34,114.53,114.33,114.44,53952.0,99.4304,99.5956,99.4217,99.5174,53952.0
2020-11-25 13:50:00,114.43,114.43,114.2,114.21,26924.0,99.5087,99.5087,99.3087,99.3174,26924.0
2020-11-25 14:00:00,114.23,114.25,113.83,113.89,71938.0,99.3347,99.3521,98.9869,99.0391,71938.0
2020-11-25 14:10:00,113.9,113.99,113.79,113.95,16344.0,99.0478,99.126,98.9521,99.0913,16344.0
2020-11-25 14:20:00,113.93,114.04,113.82,113.91,50568.0,99.0739,99.1695,98.9782,99.0565,50568.0
2020-11-25 14:30:00,113.9,113.93,113.61,113.66,48813.0,99.0478,99.0739,98.7956,98.8391,48813.0
2020-11-25 14:40:00,113.63,113.74,113.57,113.66,22587.0,98.813,98.9086,98.7608,98.8391,22587.0
2020-11-25 14:50:00,113.66,113.74,113.53,113.54,27944.0,98.8391,98.9086,98.726,98.7347,27944.0
2020-11-25 15:00:00,113.52,113.6,113.43,113.52,53174.0,98.7173,98.7869,98.6391,98.7173,53174.0
2020-11-25 15:10:00,113.52,113.72,113.51,113.61,28652.0,98.7173,98.8912,98.7086,98.7956,28652.0
2020-11-25 15:20:00,113.61,113.79,113.5,113.64,32218.0,98.7956,98.9521,98.6999,98.8217,32218.0
2020-11-25 15:30:00,113.65,113.88,113.53,113.53,35983.0,98.8304,99.0304,98.726,98.726,35983.0
2020-11-25 15:40:00,113.51,113.65,113.35,113.47,72379.0,98.7086,98.8304,98.5695,98.6738,72379.0
2020-11-25 15:50:00,113.46,113.48,113.21,113.31,203914.0,98.6652,98.6825,98.4478,98.5347,203914.0
2020-11-27 09:30:00,113.74,113.98,112.75,113.46,210928.0,98.9086,99.1173,98.0477,98.6652,210928.0
2020-11-27 09:40:00,113.44,114.08,113.21,114.03,40682.0,98.6478,99.2043,98.4478,99.1608,40682.0
2020-11-27 09:50:00,114.07,114.65,114.07,114.61,90193.0,99.1956,99.7,99.1956,99.6652,90193.0
2020-11-27 10:00:00,114.57,114.63,114.21,114.47,68137.0,99.6304,99.6826,99.3174,99.5435,68137.0
2020-11-27 10:10:00,114.47,114.66,114.01,114.01,56269.0,99.5435,99.7087,99.1434,99.1434,56269.0
2020-11-27 10:20:00,114.0,114.19,113.89,114.15,37817.0,99.1347,99.3,99.0391,99.2652,37817.0
2020-11-27 10:30:00,114.15,114.3,113.97,114.02,36165.0,99.2652,99.3956,99.1087,99.1521,36165.0
2020-11-27 10:40:00,114.05,114.3,114.0,114.21,37046.0,99.1782,99.3956,99.1347,99.3174,37046.0
2020-11-27 10:50:00,114.21,114.53,114.21,114.27,51285.0,99.3174,99.5956,99.3174,99.3695,51285.0
2020-11-27 11:00:00,114.26,114.44,114.15,114.3,30162.0,99.3608,99.5174,99.2652,99.3956,30162.0
2020-11-27 11:10:00,114.3,114.32,114.12,114.2,43103.0,99.3956,99.413,99.2391,99.3087,43103.0
2020-11-27 11:20:00,114.24,114.26,113.8,113.8,39164.0,99.3434,99.3608,98.9608,98.9608,39164.0
2020-11-27 11:30:00,113.83,114.02,113.8,114.01,41373.0,98.9869,99.1521,98.9608,99.1434,41373.0
2020-11-27 11:40:00,113.98,114.28,113.93,114.0,33426.0,99.1173,99.3782,99.0739,99.1347,33426.0
2020-11-27 11:50:00,114.01,114.01,113.7,113.74,30826.0,99.1434,99.1434,98.8739,98.9086,30826.0
2020-11-27 12:00:00,113.76,113.92,113.7,113.79,48071.0,98.926,99.0652,98.8739,98.9521,48071.0
2020-11-27 12:10:00,113.79,114.06,113.74,113.91,62459.0,98.9521,99.1869,98.9086,99.0565,62459.0
2020-11-27 12:20:00,113.91,114.08,113.75,113.94,58445.0,99.0565,99.2043,98.9173,99.0826,58445.0
2020-11-27 12:30:00,113.93,114.21,113.9,114.2,65589.0,99.0739,99.3174,99.0478,99.3087,65589.0
2020-11-27 12:40:00,114.21,114.39,114.17,114.38,93714.0,99.3174,99.4739,99.2826,99.4652,93714.0
2020-11-27 12:50:00,114.38,114.74,114.35,114.64,132379.0,99.4652,99.7782,99.4391,99.6913,132379.0
2020-11-30 09:30:00,114.04,114.31,113.4,113.82,338492.0,99.1695,99.4043,98.613,98.9782,338492.0
2020-11-30 09:40:00,113.82,114.0,113.45,113.83,105458.0,98.9782,99.1347,98.6565,98.9869,105458.0
2020-11-30 09:50:00,113.86,114.07,113.65,113.73,71889.0,99.013,99.1956,98.8304,98.8999,71889.0
2020-11-30 10:00:00,113.83,114.26,113.59,114.11,168604.0,98.9869,99.3608,98.7782,99.2304,168604.0
2020-11-30 10:10:00,114.11,114.11,113.74,113.89,51107.0,99.2304,99.2304,98.9086,99.0391,51107.0
2020-11-30 10:20:00,113.87,113.96,113.49,113.61,152486.0,99.0217,99.1,98.6912,98.7956,152486.0
2020-11-30 10:30:00,113.62,113.76,113.06,113.19,103151.0,98.8043,98.926,98.3173,98.4304,103151.0
2020-11-30 10:40:00,113.17,113.69,113.14,113.62,84963.0,98.413,98.8652,98.3869,98.8043,84963.0
2020-11-30 10:50:00,113.63,114.02,113.61,113.95,43520.0,98.813,99.1521,98.7956,99.0913,43520.0
2020-11-30 11:00:00,113.95,114.07,113.79,113.81,70675.0,99.0913,99.1956,98.9521,98.9695,70675.0
2020-11-30 11:10:00,113.83,114.2,113.77,113.82,134287.0,98.9869,99.3087,98.9347,98.9782,134287.0
2020-11-30 11:20:00,113.82,114.03,113.69,113.87,49580.0,98.9782,99.1608,98.8652,99.0217,49580.0
2020-11-30 11:30:00,113.84,114.05,113.63,113.76,29266.0,98.9956,99.1782,98.813,98.926,29266.0
2020-11-30 11:40:00,113.78,113.78,113.61,113.73,52377.0,98.9434,98.9434,98.7956,98.8999,52377.0
2020-11-30 11:50:00,113.73,114.17,113.72,114.08,40861.0,98.8999,99.2826,98.8912,99.2043,40861.0
2020-11-30 12:00:00,114.05,114.31,114.03,114.2,39476.0,99.1782,99.4043,99.1608,99.3087,39476.0
2020-11-30 12:10:00,114.2,114.35,114.2,114.29,31058.0,99.3087,99.4391,99.3087,99.3869,31058.0
2020-11-30 12:20:00,114.31,114.45,114.25,114.33,36690.0,99.4043,99.5261,99.3521,99.4217,36690.0
2020-11-30 12:30:00,114.27,114.42,114.0,114.04,19834.0,99.3695,99.5,99.1347,99.1695,19834.0
2020-11-30 12:40:00,114.06,114.37,113.96,114.21,26153.0,99.1869,99.4565,99.1,99.3174,26153.0
2020-11-30 12:50:00,114.23,114.26,113.89,114.05,181097.0,99.3347,99.3608,99.0391,99.1782,181097.0
2020-11-30 13:00:00,114.04,114.07,113.95,114.03,138886.0,99.1695,99.1956,99.0913,99.1608,138886.0
2020-11-30 13:10:00,114.03,114.21,113.99,114.21,34930.0,99.1608,99.3174,99.126,99.3174,34930.0
2020-11-30 13:20:00,114.21,114.35,114.17,114.3,36967.0,99.3174,99.4391,99.2826,99.3956,36967.0
2020-11-30 13:30:00,114.34,114.36,114.05,114.05,42049.0,99.4304,99.4478,99.1782,99.1782,42049.0
2020-11-30 13:40:00,114.05,114.21,114.0,114.14,27697.0,99.1782,99.3174,99.1347,99.2565,27697.0
2020-11-30 13:50:00,114.16,114.17,114.0,114.0,16583.0,99.2739,99.2826,99.1347,99.1347,16583.0
2020-11-30 14:00:00,114.0,114.01,113.81,113.88,51926.0,99.1347,99.1434,98.9695,99.0304,51926.0
2020-11-30 14:10:00,113.89,113.9,113.73,113.77,20016.0,99.0391,99.0478,98.8999,98.9347,20016.0
2020-11-30 14:20:00,113.79,113.91,113.74,113.84,30433.0,98.9521,99.0565,98.9086,98.9956,30433.0
2020-11-30 14:30:00,113.85,113.89,113.54,113.55,28037.0,99.0043,99.0391,98.7347,98.7434,28037.0
2020-11-30 14:40:00,113.53,113.68,113.45,113.56,34711.0,98.726,98.8565,98.6565,98.7521,34711.0
2020-11-30 14:50:00,113.56,113.98,113.45,113.93,39239.0,98.7521,99.1173,98.6565,99.0739,39239.0
2020-11-30 15:00:00,113.95,113.96,113.49,113.51,31648.0,99.0913,99.1,98.6912,98.7086,31648.0
2020-11-30 15:10:00,113.52,113.56,113.31,113.56,47228.0,98.7173,98.7521,98.5347,98.7521,47228.0
2020-11-30 15:20:00,113.52,113.73,113.48,113.6,54697.0,98.7173,98.8999,98.6825,98.7869,54697.0
2020-11-30 15:30:00,113.58,113.66,113.45,113.52,68070.0,98.7695,98.8391,98.6565,98.7173,68070.0
2020-11-30 15:40:00,113.52,113.78,113.47,113.77,112147.0,98.7173,98.9434,98.6738,98.9347,112147.0
2020-11-30 15:50:00,113.74,113.93,113.31,113.7,403865.0,98.9086,99.0739,98.5347,98.8739,403865.0
2020-12-01 09:30:00,114.58,115.13,114.52,114.81,193709.0,99.6391,100.1174,99.5869,99.8391,193709.0
2020-12-01 09:40:00,114.8,114.86,114.23,114.24,48443.0,99.8304,99.8826,99.3347,99.3434,48443.0
2020-12-01 09:50:00,114.18,114.39,113.87,114.16,65764.0,99.2913,99.4739,99.0217,99.2739,65764.0
2020-12-01 10:00:00,114.27,114.46,113.86,114.13,91094.0,99.3695,99.5348,99.013,99.2478,91094.0
2020-12-01 10:10:00,114.17,114.6,114.12,114.59,45504.0,99.2826,99.6565,99.2391,99.6478,45504.0
2020-12-01 10:20:00,114.63,114.99,114.57,114.61,55989.0,99.6826,99.9956,99.6304,99.6652,55989.0
2020-12-01 10:30:00,114.57,114.74,114.5,114.64,40758.0,99.6304,99.7782,99.5695,99.6913,40758.0
2020-12-01 10:40:00,114.63,114.75,114.15,114.18,40531.0,99.6826,99.7869,99.2652,99.2913,40531.0
2020-12-01 10:50:00,114.23,114.28,113.88,113.9,24294.0,99.3347,99.3782,99.0304,99.0478,24294.0
2020-12-01 11:00:00,113.96,114.17,113.88,114.13,25085.0,99.1,99.2826,99.0304,99.2478,25085.0
2020-12-01 11:10:00,114.13,114.2,113.91,114.16,32495.0,99.2478,99.3087,99.0565,99.2739,32495.0
2020-12-01 11:20:00,114.15,114.4,114.08,114.1,44303.0,99.2652,99.4826,99.2043,99.2217,44303.0
2020-12-01 11:30:00,114.1,114.12,113.63,113.97,38356.0,99.2217,99.2391,98.813,99.1087,38356.0
2020-12-01 11:40:00,114.02,114.12,113.67,113.68,167408.0,99.1521,99.2391,98.8478,98.8565,167408.0
2020-12-01 11:50:00,113.64,113.64,113.3,113.31,43603.0,98.8217,98.8217,98.526,98.5347,43603.0
2020-12-01 12:00:00,113.28,113.34,113.17,113.28,48954.0,98.5086,98.5608,98.413,98.5086,48954.0
2020-12-01 12:10:00,113.26,113.26,112.87,112.96,42521.0,98.4912,98.4912,98.1521,98.2304,42521.0
2020-12-01 12:20:00,112.96,113.13,112.94,113.09,34294.0,98.2304,98.3782,98.213,98.3434,34294.0
2020-12-01 12:30:00,113.09,113.17,112.93,112.93,72121.0,98.3434,98.413,98.2043,98.2043,72121.0
2020-12-01 12:40:00,112.94,113.06,112.91,112.96,48986.0,98.213,98.3173,98.1869,98.2304,48986.0
2020-12-01 12:50:00,112.97,113.19,112.93,112.98,23558.0,98.239,98.4304,98.2043,98.2477,23558.0
2020-12-01 13:00:00,113.01,113.07,112.9,113.06,25339.0,98.2738,98.326,98.1782,98.3173,25339.0
2020-12-01 13:10:00,113.06,113.17,112.98,113.09,29292.0,98.3173,98.413,98.2477,98.3434,29292.0
2020-12-01 13:20:00,113.09,113.19,113.03,113.11,21967.0,98.3434,98.4304,98.2912,98.3608,21967.0
2020-12-01 13:30:00,113.14,113.16,113.03,113.06,54349.0,98.3869,98.4043,98.2912,98.3173,54349.0
2020-12-01 13:40:00,113.09,113.16,112.89,112.9,35268.0,98.3434,98.4043,98.1695,98.1782,35268.0
2020-12-01 13:50:00,112.89,112.91,112.66,112.75,39576.0,98.1695,98.1869,97.9695,98.0477,39576.0
2020-12-01 14:00:00,112.71,112.8,112.58,112.61,50130.0,98.013,98.0912,97.8999,97.926,50130.0
2020-12-01 14:10:00,112.61,112.7,112.48,112.48,47906.0,97.926,98.0043,97.8129,97.8129,47906.0
2020-12-01 14:20:00,112.47,112.56,112.29,112.51,71193.0,97.8042,97.8825,97.6477,97.839,71193.0
2020-12-01 14:30:00,112.55,112.59,112.43,112.56,46406.0,97.8738,97.9086,97.7695,97.8825,46406.0
2020-12-01 14:40:00,112.57,112.65,112.55,112.63,39234.0,97.8912,97.9608,97.8738,97.9434,39234.0
2020-12-01 14:50:00,112.62,112.62,112.28,112.34,75265.0,97.9347,97.9347,97.639,97.6912,75265.0
2020-12-01 15:00:00,112.33,112.36,111.94,112.1,86483.0,97.6825,97.7086,97.3434,97.4825,86483.0
2020-12-01 15:10:00,112.1,112.11,111.92,111.98,67108.0,97.4825,97.4912,97.326,97.3781,67108.0
2020-12-01 15:20:00,111.98,112.47,111.98,112.47,60037.0,97.3781,97.8042,97.3781,97.8042,60037.0
2020-12-01 15:30:00,112.49,112.51,112.1,112.11,51741.0,97.8216,97.839,97.4825,97.4912,51741.0
2020-12-01 15:40:00,112.12,112.36,112.08,112.22,103961.0,97.4999,97.7086,97.4651,97.5868,103961.0
2020-12-01 15:50:00,112.25,112.38,112.11,112.14,214197.0,97.6129,97.726,97.4912,97.5173,214197.0
2020-12-02 09:30:00,112.04,112.29,111.11,111.23,293029.0,97.4303,97.6477,96.6216,96.7259,293029.0
2020-12-02 09:40:00,111.26,112.07,111.22,112.05,173702.0,96.752,97.4564,96.7172,97.439,173702.0
2020-12-02 09:50:00,112.03,112.22,111.93,112.13,226470.0,97.4216,97.5868,97.3347,97.5086,226470.0
2020-12-02 10:00:00,112.13,112.15,111.93,112.05,119371.0,97.5086,97.526,97.3347,97.439,119371.0
2020-12-02 10:10:00,112.05,112.09,111.75,111.97,61061.0,97.439,97.4738,97.1781,97.3694,61061.0
2020-12-02 10:20:00,111.95,111.98,111.79,111.87,53695.0,97.3521,97.3781,97.2129,97.2825,53695.0
2020-12-02 10:30:00,111.9,111.93,111.72,111.83,103538.0,97.3086,97.3347,97.152,97.2477,103538.0
2020-12-02 10:40:00,111.84,111.88,111.71,111.86,54418.0,97.2564,97.2912,97.1433,97.2738,54418.0
2020-12-02 10:50:00,111.82,112.06,111.79,111.92,249963.0,97.239,97.4477,97.2129,97.326,249963.0
2020-12-02 11:00:00,111.93,112.53,111.87,112.52,78991.0,97.3347,97.8564,97.2825,97.8477,78991.0
2020-12-02 11:10:00,112.53,112.57,112.32,112.36,49914.0,97.8564,97.8912,97.6738,97.7086,49914.0
2020-12-02 11:20:00,112.34,112.46,112.3,112.37,48557.0,97.6912,97.7955,97.6564,97.7173,48557.0
2020-12-02 11:30:00,112.37,112.75,112.32,112.75,33739.0,97.7173,98.0477,97.6738,98.0477,33739.0
2020-12-02 11:40:00,112.75,112.75,112.49,112.63,21510.0,98.0477,98.0477,97.8216,97.9434,21510.0
2020-12-02 11:50:00,112.63,112.72,112.49,112.65,34495.0,97.9434,98.0216,97.8216,97.9608,34495.0
2020-12-02 12:00:00,112.65,112.69,112.42,112.45,26340.0,97.9608,97.9956,97.7608,97.7869,26340.0
2020-12-02 12:10:00,112.47,112.6,112.4,112.6,26595.0,97.8042,97.9173,97.7434,97.9173,26595.0
2020-12-02 12:20:00,112.6,112.75,112.56,112.75,26868.0,97.9173,98.0477,97.8825,98.0477,26868.0
2020-12-02 12:30:00,112.75,112.99,112.75,112.92,79460.0,98.0477,98.2564,98.0477,98.1956,79460.0
2020-12-02 12:40:00,112.94,113.23,112.93,113.18,60413.0,98.213,98.4651,98.2043,98.4217,60413.0
2020-12-02 12:50:00,113.18,113.32,113.0,113.2,17515.0,98.4217,98.5434,98.2651,98.4391,17515.0
2020-12-02 13:00:00,113.21,113.25,113.06,113.07,14166.0,98.4478,98.4825,98.3173,98.326,14166.0
2020-12-02 13:10:00,113.04,113.25,112.98,113.22,28140.0,98.2999,98.4825,98.2477,98.4564,28140.0
2020-12-02 13:20:00,113.2,113.22,113.04,113.04,20557.0,98.4391,98.4564,98.2999,98.2999,20557.0
2020-12-02 13:30:00,113.03,113.23,113.02,113.22,21878.0,98.2912,98.4651,98.2825,98.4564,21878.0
2020-12-02 13:40:00,113.2,113.23,113.02,113.02,18819.0,98.4391,98.4651,98.2825,98.2825,18819.0
2020-12-02 13:50:00,113.03,113.22,113.02,113.11,16976.0,98.2912,98.4564,98.2825,98.3608,16976.0
2020-12-02 14:00:00,113.14,113.26,113.08,113.15,25459.0,98.3869,98.4912,98.3347,98.3956,25459.0
2020-12-02 14:10:00,113.18,113.41,113.1,113.41,26040.0,98.4217,98.6217,98.3521,98.6217,26040.0
2020-12-02 14:20:00,113.38,113.55,113.37,113.49,21625.0,98.5956,98.7434,98.5869,98.6912,21625.0
2020-12-02 14:30:00,113.49,113.75,113.49,113.67,39983.0,98.6912,98.9173,98.6912,98.8478,39983.0
2020-12-02 14:40:00,113.68,113.76,113.51,113.53,30531.0,98.8565,98.926,98.7086,98.726,30531.0
2020-12-02 14:50:00,113.53,113.62,113.44,113.48,29504.0,98.726,98.8043,98.6478,98.6825,29504.0
2020-12-02 15:00:00,113.48,113.6,113.42,113.49,32874.0,98.6825,98.7869,98.6304,98.6912,32874.0
2020-12-02 15:10:00,113.49,113.55,113.45,113.46,31898.0,98.6912,98.7434,98.6565,98.6652,31898.0
2020-12-02 15:20:00,113.45,113.49,113.34,113.35,57468.0,98.6565,98.6912,98.5608,98.5695,57468.0
2020-12-02 15:30:00,113.36,113.56,113.29,113.49,56407.0,98.5782,98.7521,98.5173,98.6912,56407.0
2020-12-02 15:40:00,113.48,113.62,113.32,113.32,63864.0,98.6825,98.8043,98.5434,98.5434,63864.0
2020-12-02 15:50:00,113.29,113.69,113.25,113.57,350271.0,98.5173,98.8652,98.4825,98.7608,350271.0
2020-12-03 09:30:00,113.27,113.54,113.06,113.07,118607.0,98.4999,98.7347,98.3173,98.326,118607.0
2020-12-03 09:40:00,113.11,113.39,113.05,113.21,41271.0,98.3608,98.6043,98.3086,98.4478,41271.0
2020-12-03 09:50:00,113.21,113.24,112.85,112.98,90726.0,98.4478,98.4738,98.1347,98.2477,90726.0
2020-12-03 10:00:00,113.01,113.05,112.65,112.76,61265.0,98.2738,98.3086,97.9608,98.0564,61265.0
2020-12-03 10:10:00,112.73,112.88,112.56,112.82,51004.0,98.0303,98.1608,97.8825,98.1086,51004.0
2020-12-03 10:20:00,112.85,113.04,112.77,112.81,31040.0,98.1347,98.2999,98.0651,98.0999,31040.0
2020-12-03 10:30:00,112.85,113.02,112.77,112.93,21902.0,98.1347,98.2825,98.0651,98.2043,21902.0
2020-12-03 10:40:00,112.96,112.99,112.69,112.8,26074.0,98.2304,98.2564,97.9956,98.0912,26074.0
2020-12-03 10:50:00,112.81,112.84,112.32,112.46,75402.0,98.0999,98.126,97.6738,97.7955,75402.0
2020-12-03 11:00:00,112.46,112.55,112.34,112.46,59728.0,97.7955,97.8738,97.6912,97.7955,59728.0
2020-12-03 11:10:00,112.46,112.68,112.4,112.67,28932.0,97.7955,97.9869,97.7434,97.9782,28932.0
2020-12-03 11:20:00,112.62,112.85,112.55,112.7,36840.0,97.9347,98.1347,97.8738,98.0043,36840.0
2020-12-03 11:30:00,112.74,112.79,112.59,112.63,18072.0,98.039,98.0825,97.9086,97.9434,18072.0
2020-12-03 11:40:00,112.67,112.76,112.59,112.64,16842.0,97.9782,98.0564,97.9086,97.9521,16842.0
2020-12-03 11:50:00,112.64,112.74,112.57,112.67,16968.0,97.9521,98.039,97.8912,97.9782,16968.0
2020-12-03 12:00:00,112.64,112.75,112.59,112.72,15758.0,97.9521,98.0477,97.9086,98.0216,15758.0
2020-12-03 12:10:00,112.7,112.78,112.46,112.58,18443.0,98.0043,98.0738,97.7955,97.8999,18443.0
2020-12-03 12:20:00,112.6,112.67,112.51,112.59,12421.0,97.9173,97.9782,97.839,97.9086,12421.0
2020-12-03 12:30:00,112.61,112.72,112.5,112.65,27155.0,97.926,98.0216,97.8303,97.9608,27155.0
2020-12-03 12:40:00,112.65,112.76,112.61,112.64,18176.0,97.9608,98.0564,97.926,97.9521,18176.0
2020-12-03 12:50:00,112.67,112.81,112.61,112.79,26531.0,97.9782,98.0999,97.926,98.0825,26531.0
2020-12-03 13:00:00,112.78,112.86,112.7,112.76,18223.0,98.0738,98.1434,98.0043,98.0564,18223.0
2020-12-03 13:10:00,112.75,112.77,112.61,112.63,24234.0,98.0477,98.0651,97.926,97.9434,24234.0
2020-12-03 13:20:00,112.64,112.71,112.5,112.68,22904.0,97.9521,98.013,97.8303,97.9869,22904.0
2020-12-03 13:30:00,112.68,112.84,112.64,112.82,33606.0,97.9869,98.126,97.9521,98.1086,33606.0
2020-12-03 13:40:00,112.81,112.89,112.73,112.86,27488.0,98.0999,98.1695,98.0303,98.1434,27488.0
2020-12-03 13:50:00,112.85,112.91,112.61,112.67,30667.0,98.1347,98.1869,97.926,97.9782,30667.0
2020-12-03 14:00:00,112.69,112.81,112.67,112.74,24482.0,97.9956,98.0999,97.9782,98.039,24482.0
2020-12-03 14:10:00,112.73,112.77,112.64,112.7,15766.0,98.0303,98.0651,97.9521,98.0043,15766.0
2020-12-03 14:20:00,112.66,112.92,112.65,112.9,36575.0,97.9695,98.1956,97.9608,98.1782,36575.0
2020-12-03 14:30:00,112.89,112.92,112.79,112.9,20807.0,98.1695,98.1956,98.0825,98.1782,20807.0
2020-12-03 14:40:00,112.88,112.89,112.72,112.82,21102.0,98.1608,98.1695,98.0216,98.1086,21102.0
2020-12-03 14:50:00,112.84,112.98,112.78,112.94,12624.0,98.126,98.2477,98.0738,98.213,12624.0
2020-12-03 15:00:00,112.93,113.06,112.63,112.93,479635.0,98.2043,98.3173,97.9434,98.2043,479635.0
2020-12-03 15:10:00,112.94,113.31,112.93,113.25,28956.0,98.213,98.5347,98.2043,98.4825,28956.0
2020-12-03 15:20:00,113.22,113.41,113.22,113.37,38719.0,98.4564,98.6217,98.4564,98.5869,38719.0
2020-12-03 15:30:00,113.32,113.37,112.64,112.66,52986.0,98.5434,98.5869,97.9521,97.9695,52986.0
2020-12-03 15:40:00,112.64,112.84,112.37,112.63,55529.0,97.9521,98.126,97.7173,97.9434,55529.0
2020-12-03 15:50:00,112.56,112.64,112.11,112.52,213177.0,97.8825,97.9521,97.4912,97.8477,213177.0
2020-12-04 09:30:00,112.23,113.23,112.23,112.94,114105.0,97.5955,98.4651,97.5955,98.213,114105.0
2020-12-04 09:40:00,113.04,113.18,112.41,112.42,53310.0,98.2999,98.4217,97.7521,97.7608,53310.0
2020-12-04 09:50:00,112.44,112.44,112.06,112.15,93040.0,97.7782,97.7782,97.4477,97.526,93040.0
2020-12-04 10:00:00,112.16,112.26,111.7,112.26,268188.0,97.5347,97.6216,97.1347,97.6216,268188.0
2020-12-04 10:10:00,112.31,112.83,112.24,112.72,45617.0,97.6651,98.1173,97.6042,98.0216,45617.0
2020-12-04 10:20:00,112.72,113.29,112.7,113.27,32961.0,98.0216,98.5173,98.0043,98.4999,32961.0
2020-12-04 10:30:00,113.26,113.29,113.1,113.14,18626.0,98.4912,98.5173,98.3521,98.3869,18626.0
2020-12-04 10:40:00,113.15,113.32,113.08,113.16,20871.0,98.3956,98.5434,98.3347,98.4043,20871.0
2020-12-04 10:50:00,113.19,113.43,113.17,113.41,20796.0,98.4304,98.6391,98.413,98.6217,20796.0
2020-12-04 11:00:00,113.44,113.5,113.31,113.35,23001.0,98.6478,98.6999,98.5347,98.5695,23001.0
2020-12-04 11:10:00,113.33,113.38,113.24,113.25,17342.0,98.5521,98.5956,98.4738,98.4825,17342.0
2020-12-04 11:20:00,113.25,113.28,113.09,113.15,22177.0,98.4825,98.5086,98.3434,98.3956,22177.0
2020-12-04 11:30:00,113.16,113.17,113.07,113.15,38470.0,98.4043,98.413,98.326,98.3956,38470.0
2020-12-04 11:40:00,113.15,113.3,113.1,113.23,36766.0,98.3956,98.526,98.3521,98.4651,36766.0
2020-12-04 11:50:00,113.24,113.28,113.11,113.12,48380.0,98.4738,98.5086,98.3608,98.3695,48380.0
2020-12-04 12:00:00,113.13,113.43,113.12,113.28,33321.0,98.3782,98.6391,98.3695,98.5086,33321.0
2020-12-04 12:10:00,113.3,113.38,113.21,113.22,22834.0,98.526,98.5956,98.4478,98.4564,22834.0
2020-12-04 12:20:00,113.22,113.34,113.2,113.32,32940.0,98.4564,98.5608,98.4391,98.5434,32940.0
2020-12-04 12:30:00,113.32,113.32,113.23,113.26,18895.0,98.5434,98.5434,98.4651,98.4912,18895.0
2020-12-04 12:40:00,113.27,113.42,113.23,113.25,19436.0,98.4999,98.6304,98.4651,98.4825,19436.0
2020-12-04 12:50:00,113.26,113.26,113.05,113.11,33816.0,98.4912,98.4912,98.3086,98.3608,33816.0
2020-12-04 13:00:00,113.12,113.21,113.09,113.16,25716.0,98.3695,98.4478,98.3434,98.4043,25716.0
2020-12-04 13:10:00,113.17,113.53,113.15,113.5,38006.0,98.413,98.726,98.3956,98.6999,38006.0
2020-12-04 13:20:00,113.49,113.5,113.33,113.38,29497.0,98.6912,98.6999,98.5521,98.5956,29497.0
2020-12-04 13:30:00,113.36,113.48,113.36,113.4,64402.0,98.5782,98.6825,98.5782,98.613,64402.0
2020-12-04 13:40:00,113.4,113.64,113.38,113.61,34780.0,98.613,98.8217,98.5956,98.7956,34780.0
2020-12-04 13:50:00,113.61,113.7,113.45,113.47,35389.0,98.7956,98.8739,98.6565,98.6738,35389.0
2020-12-04 14:00:00,113.49,113.5,113.33,113.34,49582.0,98.6912,98.6999,98.5521,98.5608,49582.0
2020-12-04 14:10:00,113.34,113.48,113.28,113.35,61298.0,98.5608,98.6825,98.5086,98.5695,61298.0
2020-12-04 14:20:00,113.34,113.59,113.31,113.5,34889.0,98.5608,98.7782,98.5347,98.6999,34889.0
2020-12-04 14:30:00,113.5,113.53,113.39,113.39,37438.0,98.6999,98.726,98.6043,98.6043,37438.0
2020-12-04 14:40:00,113.39,113.44,113.33,113.4,64431.0,98.6043,98.6478,98.5521,98.613,64431.0
2020-12-04 14:50:00,113.4,113.4,113.27,113.4,36894.0,98.613,98.613,98.4999,98.613,36894.0
2020-12-04 15:00:00,113.4,113.55,113.39,113.52,33540.0,98.613,98.7434,98.6043,98.7173,33540.0
2020-12-04 15:10:00,113.51,113.53,113.34,113.46,32886.0,98.7086,98.726,98.5608,98.6652,32886.0
2020-12-04 15:20:00,113.44,113.6,113.36,113.44,38730.0,98.6478,98.7869,98.5782,98.6478,38730.0
2020-12-04 15:30:00,113.45,113.61,113.43,113.56,56165.0,98.6565,98.7956,98.6391,98.7521,56165.0
2020-12-04 15:40:00,113.54,113.79,113.5,113.6,93930.0,98.7347,98.9521,98.6999,98.7869,93930.0
2020-12-04 15:50:00,113.6,113.86,113.56,113.82,211325.0,98.7869,99.013,98.7521,98.9782,211325.0
2020-12-07 09:40:00,113.54,113.74,112.28,112.45,69767.0,98.7347,98.9086,97.639,97.7869,69767.0
2020-12-07 09:50:00,112.42,112.52,111.92,112.48,108134.0,97.7608,97.8477,97.326,97.8129,108134.0
2020-12-07 10:00:00,112.45,112.48,112.21,112.33,31678.0,97.7869,97.8129,97.5781,97.6825,31678.0
2020-12-07 10:10:00,112.3,112.44,112.12,112.42,62403.0,97.6564,97.7782,97.4999,97.7608,62403.0
2020-12-07 10:20:00,112.39,112.76,112.38,112.75,29571.0,97.7347,98.0564,97.726,98.0477,29571.0
2020-12-07 10:30:00,112.75,112.89,112.58,112.75,30562.0,98.0477,98.1695,97.8999,98.0477,30562.0
2020-12-07 10:40:00,112.76,112.8,112.46,112.58,38605.0,98.0564,98.0912,97.7955,97.8999,38605.0
2020-12-07 10:50:00,112.58,112.83,112.58,112.71,20216.0,97.8999,98.1173,97.8999,98.013,20216.0
2020-12-07 11:00:00,112.7,112.74,112.46,112.6,26346.0,98.0043,98.039,97.7955,97.9173,26346.0
2020-12-07 11:10:00,112.6,112.74,112.47,112.72,43394.0,97.9173,98.039,97.8042,98.0216,43394.0
2020-12-07 11:20:00,112.72,113.01,112.68,112.84,50408.0,98.0216,98.2738,97.9869,98.126,50408.0
2020-12-07 11:30:00,112.83,113.22,112.82,113.2,41747.0,98.1173,98.4564,98.1086,98.4391,41747.0
2020-12-07 11:40:00,113.21,113.25,112.95,112.97,41279.0,98.4478,98.4825,98.2217,98.239,41279.0
2020-12-07 11:50:00,112.98,113.17,112.91,113.09,32917.0,98.2477,98.413,98.1869,98.3434,32917.0
2020-12-07 12:00:00,113.07,113.34,113.03,113.18,29423.0,98.326,98.5608,98.2912,98.4217,29423.0
2020-12-07 12:10:00,113.17,113.21,112.85,112.85,29465.0,98.413,98.4478,98.1347,98.1347,29465.0
2020-12-07 12:20:00,112.86,112.86,112.66,112.66,27076.0,98.1434,98.1434,97.9695,97.9695,27076.0
2020-12-07 12:30:00,112.66,112.67,112.56,112.59,28873.0,97.9695,97.9782,97.8825,97.9086,28873.0
2020-12-07 12:40:00,112.6,112.88,112.59,112.72,70688.0,97.9173,98.1608,97.9086,98.0216,70688.0
2020-12-07 12:50:00,112.73,112.73,112.35,112.48,64572.0,98.0303,98.0303,97.6999,97.8129,64572.0
2020-12-07 13:00:00,112.45,112.54,112.29,112.33,32744.0,97.7869,97.8651,97.6477,97.6825,32744.0
2020-12-07 13:10:00,112.33,112.33,112.05,112.24,40136.0,97.6825,97.6825,97.439,97.6042,40136.0
2020-12-07 13:20:00,112.23,112.44,112.23,112.39,15918.0,97.5955,97.7782,97.5955,97.7347,15918.0
2020-12-07 13:30:00,112.39,112.58,112.39,112.51,23022.0,97.7347,97.8999,97.7347,97.839,23022.0
2020-12-07 13:40:00,112.45,112.49,112.32,112.44,17155.0,97.7869,97.8216,97.6738,97.7782,17155.0
2020-12-07 13:50:00,112.44,112.45,112.31,112.33,22241.0,97.7782,97.7869,97.6651,97.6825,22241.0
2020-12-07 14:00:00,112.33,112.33,112.11,112.25,24425.0,97.6825,97.6825,97.4912,97.6129,24425.0
2020-12-07 14:10:00,112.3,112.33,112.14,112.23,22400.0,97.6564,97.6825,97.5173,97.5955,22400.0
2020-12-07 14:20:00,112.23,112.41,112.23,112.29,38678.0,97.5955,97.7521,97.5955,97.6477,38678.0
2020-12-07 14:30:00,112.31,112.4,112.18,112.25,47106.0,97.6651,97.7434,97.5521,97.6129,47106.0
2020-12-07 14:40:00,112.27,112.42,112.27,112.32,14653.0,97.6303,97.7608,97.6303,97.6738,14653.0
2020-12-07 14:50:00,112.33,112.39,112.26,112.28,20351.0,97.6825,97.7347,97.6216,97.639,20351.0
2020-12-07 15:00:00,112.33,112.36,112.22,112.26,14372.0,97.6825,97.7086,97.5868,97.6216,14372.0
2020-12-07 15:10:00,112.27,112.38,112.25,112.38,16489.0,97.6303,97.726,97.6129,97.726,16489.0
2020-12-07 15:20:00,112.37,112.48,112.31,112.45,24249.0,97.7173,97.8129,97.6651,97.7869,24249.0
2020-12-07 15:30:00,112.47,112.61,112.45,112.54,36623.0,97.8042,97.926,97.7869,97.8651,36623.0
2020-12-07 15:40:00,112.57,112.57,112.13,112.24,49449.0,97.8912,97.8912,97.5086,97.6042,49449.0
2020-12-07 15:50:00,112.2,112.67,112.2,112.63,126402.0,97.5695,97.9782,97.5695,97.9434,126402.0
2020-12-08 09:30:00,112.05,112.25,111.53,111.7,131562.0,97.439,97.6129,96.9868,97.1347,131562.0
2020-12-08 09:40:00,111.7,111.92,111.41,111.41,55660.0,97.1347,97.326,96.8825,96.8825,55660.0
2020-12-08 09:50:00,111.41,111.47,111.15,111.15,77692.0,96.8825,96.9346,96.6564,96.6564,77692.0
2020-12-08 10:00:00,111.09,111.32,110.89,111.32,70138.0,96.6042,96.8042,96.4303,96.8042,70138.0
2020-12-08 10:10:00,111.32,111.38,110.91,110.95,81679.0,96.8042,96.8564,96.4477,96.4824,81679.0
2020-12-08 10:20:00,110.94,111.09,110.88,111.06,75438.0,96.4738,96.6042,96.4216,96.5781,75438.0
2020-12-08 10:30:00,111.07,111.07,110.83,110.98,70515.0,96.5868,96.5868,96.3781,96.5085,70515.0
2020-12-08 10:40:00,111.0,111.02,110.88,110.95,45886.0,96.5259,96.5433,96.4216,96.4824,45886.0
2020-12-08 10:50:00,110.94,111.13,110.86,111.03,135957.0,96.4738,96.639,96.4042,96.552,135957.0
2020-12-08 11:00:00,111.03,111.11,110.89,110.95,143341.0,96.552,96.6216,96.4303,96.4824,143341.0
2020-12-08 11:10:00,110.95,111.04,110.93,111.0,86440.0,96.4824,96.5607,96.4651,96.5259,86440.0
2020-12-08 11:20:00,111.0,111.12,110.86,110.89,93152.0,96.5259,96.6303,96.4042,96.4303,93152.0
2020-12-08 11:30:00,110.93,110.97,110.64,110.71,45780.0,96.4651,96.4998,96.2129,96.2737,45780.0
2020-12-08 11:40:00,110.72,110.72,110.5,110.54,55693.0,96.2824,96.2824,96.0911,96.1259,55693.0
2020-12-08 11:50:00,110.53,110.56,110.43,110.51,112802.0,96.1172,96.1433,96.0303,96.0998,112802.0
2020-12-08 12:00:00,110.5,110.52,110.33,110.39,92496.0,96.0911,96.1085,95.9433,95.9955,92496.0
2020-12-08 12:10:00,110.39,110.52,110.34,110.48,77816.0,95.9955,96.1085,95.952,96.0737,77816.0
2020-12-08 12:20:00,110.48,110.51,110.41,110.47,40536.0,96.0737,96.0998,96.0129,96.065,40536.0
2020-12-08 12:30:00,110.48,110.53,110.43,110.47,49157.0,96.0737,96.1172,96.0303,96.065,49157.0
2020-12-08 12:40:00,110.48,110.52,110.44,110.49,66214.0,96.0737,96.1085,96.039,96.0824,66214.0
2020-12-08 12:50:00,110.5,110.82,110.49,110.63,60370.0,96.0911,96.3694,96.0824,96.2042,60370.0
2020-12-08 13:00:00,110.61,110.74,110.55,110.64,54995.0,96.1868,96.2998,96.1346,96.2129,54995.0
2020-12-08 13:10:00,110.64,110.75,110.55,110.67,35416.0,96.2129,96.3085,96.1346,96.239,35416.0
2020-12-08 13:20:00,110.67,110.72,110.51,110.58,39034.0,96.239,96.2824,96.0998,96.1607,39034.0
2020-12-08 13:30:00,110.57,110.6,110.46,110.46,26471.0,96.152,96.1781,96.0563,96.0563,26471.0
2020-12-08 13:40:00,110.44,110.46,110.27,110.35,56599.0,96.039,96.0563,95.8911,95.9607,56599.0
2020-12-08 13:50:00,110.36,110.36,110.22,110.23,35299.0,95.9694,95.9694,95.8476,95.8563,35299.0
2020-12-08 14:00:00,110.22,110.33,110.06,110.33,166588.0,95.8476,95.9433,95.7085,95.9433,166588.0
2020-12-08 14:10:00,110.37,110.65,110.32,110.61,44974.0,95.9781,96.2216,95.9346,96.1868,44974.0
2020-12-08 14:20:00,110.61,110.68,110.47,110.5,58944.0,96.1868,96.2477,96.065,96.0911,58944.0
2020-12-08 14:30:00,110.49,110.71,110.44,110.69,52262.0,96.0824,96.2737,96.039,96.2564,52262.0
2020-12-08 14:40:00,110.7,110.83,110.62,110.7,82468.0,96.265,96.3781,96.1955,96.265,82468.0
2020-12-08 14:50:00,110.68,110.73,110.54,110.59,54711.0,96.2477,96.2911,96.1259,96.1694,54711.0
2020-12-08 15:00:00,110.6,110.78,110.5,110.59,331568.0,96.1781,96.3346,96.0911,96.1694,331568.0
2020-12-08 15:10:00,110.6,110.63,110.47,110.61,61724.0,96.1781,96.2042,96.065,96.1868,61724.0
2020-12-08 15:20:00,110.61,110.71,110.56,110.71,204351.0,96.1868,96.2737,96.1433,96.2737,204351.0
2020-12-08 15:30:00,110.71,111.0,110.7,110.93,140263.0,96.2737,96.5259,96.265,96.4651,140263.0
2020-12-08 15:40:00,110.92,111.04,110.75,110.94,198994.0,96.4564,96.5607,96.3085,96.4738,198994.0
2020-12-08 15:50:00,110.91,111.37,110.84,111.11,784454.0,96.4477,96.8477,96.3868,96.6216,784454.0
2020-12-09 09:30:00,111.54,112.54,111.3,112.49,260714.0,96.9955,97.8651,96.7868,97.8216,260714.0
2020-12-09 09:40:00,112.46,112.61,111.95,112.35,125332.0,97.7955,97.926,97.3521,97.6999,125332.0
2020-12-09 09:50:00,112.38,112.38,111.89,111.89,85437.0,97.726,97.726,97.2999,97.2999,85437.0
2020-12-09 10:00:00,111.91,112.0,111.79,111.96,87303.0,97.3173,97.3955,97.2129,97.3607,87303.0
2020-12-09 10:10:00,111.95,112.18,111.62,112.01,53830.0,97.3521,97.5521,97.0651,97.4042,53830.0
2020-12-09 10:20:00,112.0,112.24,111.98,112.16,40958.0,97.3955,97.6042,97.3781,97.5347,40958.0
2020-12-09 10:30:00,112.15,112.24,111.95,111.96,63106.0,97.526,97.6042,97.3521,97.3607,63106.0
2020-12-09 10:40:00,111.96,112.1,111.87,112.02,91623.0,97.3607,97.4825,97.2825,97.4129,91623.0
2020-12-09 10:50:00,112.0,112.03,111.77,111.94,51970.0,97.3955,97.4216,97.1955,97.3434,51970.0
2020-12-09 11:00:00,111.93,111.94,111.61,111.77,65880.0,97.3347,97.3434,97.0564,97.1955,65880.0
2020-12-09 11:10:00,111.77,112.04,111.75,111.9,54497.0,97.1955,97.4303,97.1781,97.3086,54497.0
2020-12-09 11:20:00,111.9,112.03,111.86,111.92,109769.0,97.3086,97.4216,97.2738,97.326,109769.0
2020-12-09 11:30:00,111.92,112.1,111.85,112.09,65994.0,97.326,97.4825,97.2651,97.4738,65994.0
2020-12-09 11:40:00,112.09,112.33,112.09,112.14,40507.0,97.4738,97.6825,97.4738,97.5173,40507.0
2020-12-09 11:50:00,112.13,112.4,112.06,112.28,39830.0,97.5086,97.7434,97.4477,97.639,39830.0
2020-12-09 12:00:00,112.31,112.4,112.21,112.38,39774.0,97.6651,97.7434,97.5781,97.726,39774.0
2020-12-09 12:10:00,112.38,112.49,112.27,112.49,43389.0,97.726,97.8216,97.6303,97.8216,43389.0
2020-12-09 12:20:00,112.48,112.68,112.45,112.61,38813.0,97.8129,97.9869,97.7869,97.926,38813.0
2020-12-09 12:30:00,112.61,112.64,112.46,112.53,22940.0,97.926,97.9521,97.7955,97.8564,22940.0
2020-12-09 12:40:00,112.52,112.93,112.48,112.87,60115.0,97.8477,98.2043,97.8129,98.1521,60115.0
2020-12-09 12:50:00,112.84,113.1,112.69,113.06,104085.0,98.126,98.3521,97.9956,98.3173,104085.0
2020-12-09 13:00:00,113.05,113.22,112.95,113.11,55084.0,98.3086,98.4564,98.2217,98.3608,55084.0
2020-12-09 13:10:00,113.1,113.12,112.96,113.07,36801.0,98.3521,98.3695,98.2304,98.326,36801.0
2020-12-09 13:20:00,113.07,113.16,112.99,113.15,85201.0,98.326,98.4043,98.2564,98.3956,85201.0
2020-12-09 13:30:00,113.14,113.27,113.07,113.27,64076.0,98.3869,98.4999,98.326,98.4999,64076.0
2020-12-09 13:40:00,113.28,113.4,113.13,113.2,75354.0,98.5086,98.613,98.3782,98.4391,75354.0
2020-12-09 13:50:00,113.18,113.2,112.83,112.97,37396.0,98.4217,98.4391,98.1173,98.239,37396.0
2020-12-09 14:00:00,112.93,113.17,112.93,113.05,36035.0,98.2043,98.413,98.2043,98.3086,36035.0
2020-12-09 14:10:00,113.04,113.12,112.99,113.04,39578.0,98.2999,98.3695,98.2564,98.2999,39578.0
2020-12-09 14:20:00,113.05,113.37,113.04,113.37,49249.0,98.3086,98.5869,98.2999,98.5869,49249.0
2020-12-09 14:30:00,113.34,113.36,113.12,113.14,61910.0,98.5608,98.5782,98.3695,98.3869,61910.0
2020-12-09 14:40:00,113.13,113.4,113.11,113.18,175237.0,98.3782,98.613,98.3608,98.4217,175237.0
2020-12-09 14:50:00,113.19,113.21,112.98,113.03,42298.0,98.4304,98.4478,98.2477,98.2912,42298.0
2020-12-09 15:00:00,113.0,113.44,112.9,113.29,611749.0,98.2651,98.6478,98.1782,98.5173,611749.0
2020-12-09 15:10:00,113.32,113.35,113.05,113.13,49580.0,98.5434,98.5695,98.3086,98.3782,49580.0
2020-12-09 15:20:00,113.16,113.28,113.08,113.22,61020.0,98.4043,98.5086,98.3347,98.4564,61020.0
2020-12-09 15:30:00,113.2,113.45,113.2,113.31,60222.0,98.4391,98.6565,98.4391,98.5347,60222.0
2020-12-09 15:40:00,113.31,113.36,113.12,113.16,131662.0,98.5347,98.5782,98.3695,98.4043,131662.0
2020-12-09 15:50:00,113.17,113.42,112.94,112.94,393257.0,98.413,98.6304,98.213,98.213,393257.0
2020-12-10 09:30:00,112.87,113.11,111.7,112.5,214860.0,98.1521,98.3608,97.1347,97.8303,214860.0
2020-12-10 09:40:00,112.43,113.1,112.39,113.07,75832.0,97.7695,98.3521,97.7347,98.326,75832.0
2020-12-10 09:50:00,113.13,113.52,113.12,113.26,34232.0,98.3782,98.7173,98.3695,98.4912,34232.0
2020-12-10 10:00:00,113.37,113.72,113.32,113.43,56667.0,98.5869,98.8912,98.5434,98.6391,56667.0
2020-12-10 10:10:00,113.5,113.66,113.2,113.21,34925.0,98.6999,98.8391,98.4391,98.4478,34925.0
2020-12-10 10:20:00,113.2,113.24,112.86,112.95,31664.0,98.4391,98.4738,98.1434,98.2217,31664.0
2020-12-10 10:30:00,112.91,112.95,112.71,112.86,34881.0,98.1869,98.2217,98.013,98.1434,34881.0
2020-12-10 10:40:00,112.87,113.21,112.86,113.21,29428.0,98.1521,98.4478,98.1434,98.4478,29428.0
2020-12-10 10:50:00,113.21,113.38,113.02,113.02,30801.0,98.4478,98.5956,98.2825,98.2825,30801.0
2020-12-10 11:00:00,113.04,113.05,112.86,112.88,56920.0,98.2999,98.3086,98.1434,98.1608,56920.0
2020-12-10 11:10:00,112.87,113.23,112.86,113.16,50034.0,98.1521,98.4651,98.1434,98.4043,50034.0
2020-12-10 11:20:00,113.18,113.21,113.07,113.07,28896.0,98.4217,98.4478,98.326,98.326,28896.0
2020-12-10 11:30:00,113.09,113.26,113.0,113.11,527258.0,98.3434,98.4912,98.2651,98.3608,527258.0
2020-12-10 11:40:00,113.14,113.15,112.94,113.02,12200.0,98.3869,98.3956,98.213,98.2825,12200.0
2020-12-10 11:50:00,113.01,113.05,112.81,112.91,21251.0,98.2738,98.3086,98.0999,98.1869,21251.0
2020-12-10 12:00:00,112.9,113.09,112.84,113.09,17500.0,98.1782,98.3434,98.126,98.3434,17500.0
2020-12-10 12:10:00,113.1,113.29,113.08,113.29,12211.0,98.3521,98.5173,98.3347,98.5173,12211.0
2020-12-10 12:20:00,113.29,113.38,113.17,113.26,25428.0,98.5173,98.5956,98.413,98.4912,25428.0
2020-12-10 12:30:00,113.28,113.35,113.21,113.31,13312.0,98.5086,98.5695,98.4478,98.5347,13312.0
2020-12-10 12:40:00,113.31,113.42,113.31,113.38,17538.0,98.5347,98.6304,98.5347,98.5956,17538.0
2020-12-10 12:50:00,113.41,113.42,113.27,113.38,17622.0,98.6217,98.6304,98.4999,98.5956,17622.0
2020-12-10 13:00:00,113.36,113.5,113.23,113.44,18388.0,98.5782,98.6999,98.4651,98.6478,18388.0
2020-12-10 13:10:00,113.44,113.59,113.42,113.51,18480.0,98.6478,98.7782,98.6304,98.7086,18480.0
2020-12-10 13:20:00,113.49,113.53,113.29,113.31,36167.0,98.6912,98.726,98.5173,98.5347,36167.0
2020-12-10 13:30:00,113.28,113.34,113.17,113.24,33338.0,98.5086,98.5608,98.413,98.4738,33338.0
2020-12-10 13:40:00,113.24,113.28,113.17,113.2,26498.0,98.4738,98.5086,98.413,98.4391,26498.0
2020-12-10 13:50:00,113.23,113.28,113.12,113.21,18974.0,98.4651,98.5086,98.3695,98.4478,18974.0
2020-12-10 14:00:00,113.19,113.28,113.08,113.2,18018.0,98.4304,98.5086,98.3347,98.4391,18018.0
2020-12-10 14:10:00,113.21,113.21,112.98,113.09,22973.0,98.4478,98.4478,98.2477,98.3434,22973.0
2020-12-10 14:20:00,113.06,113.09,112.9,112.92,15973.0,98.3173,98.3434,98.1782,98.1956,15973.0
2020-12-10 14:30:00,112.92,113.03,112.86,113.03,26237.0,98.1956,98.2912,98.1434,98.2912,26237.0
2020-12-10 14:40:00,113.01,113.01,112.74,112.83,40214.0,98.2738,98.2738,98.039,98.1173,40214.0
2020-12-10 14:50:00,112.83,113.01,112.81,112.87,32254.0,98.1173,98.2738,98.0999,98.1521,32254.0
2020-12-10 15:00:00,112.9,113.09,112.86,112.89,28974.0,98.1782,98.3434,98.1434,98.1695,28974.0
2020-12-10 15:10:00,112.91,113.14,112.89,113.04,24997.0,98.1869,98.3869,98.1695,98.2999,24997.0
2020-12-10 15:20:00,113.02,113.06,112.84,112.89,36351.0,98.2825,98.3173,98.126,98.1695,36351.0
2020-12-10 15:30:00,112.91,112.91,112.62,112.67,40263.0,98.1869,98.1869,97.9347,97.9782,40263.0
2020-12-10 15:40:00,112.66,112.94,112.65,112.92,59152.0,97.9695,98.213,97.9608,98.1956,59152.0
2020-12-10 15:50:00,112.92,113.1,112.62,112.68,268639.0,98.1956,98.3521,97.9347,97.9869,268639.0
2020-12-11 09:30:00,111.59,112.51,111.49,112.42,115269.0,97.039,97.839,96.952,97.7608,115269.0
2020-12-11 09:40:00,112.47,112.6,112.16,112.17,32255.0,97.8042,97.9173,97.5347,97.5434,32255.0
2020-12-11 09:50:00,112.16,112.61,111.78,112.1,37252.0,97.5347,97.926,97.2042,97.4825,37252.0
2020-12-11 10:00:00,112.1,112.29,111.85,112.07,18692.0,97.4825,97.6477,97.2651,97.4564,18692.0
2020-12-11 10:10:00,112.05,112.16,111.91,112.01,20327.0,97.439,97.5347,97.3173,97.4042,20327.0
2020-12-11 10:20:00,111.96,112.14,111.96,111.97,18790.0,97.3607,97.5173,97.3607,97.3694,18790.0
2020-12-11 10:30:00,111.91,112.1,111.9,112.1,24336.0,97.3173,97.4825,97.3086,97.4825,24336.0
2020-12-11 10:40:00,112.08,112.18,112.02,112.17,25332.0,97.4651,97.5521,97.4129,97.5434,25332.0
2020-12-11 10:50:00,112.17,112.17,111.9,112.15,27748.0,97.5434,97.5434,97.3086,97.526,27748.0
2020-12-11 11:00:00,112.17,112.25,111.99,112.03,28011.0,97.5434,97.6129,97.3868,97.4216,28011.0
2020-12-11 11:10:00,112.03,112.18,112.0,112.1,50322.0,97.4216,97.5521,97.3955,97.4825,50322.0
2020-12-11 11:20:00,112.12,112.16,111.96,111.98,56495.0,97.4999,97.5347,97.3607,97.3781,56495.0
2020-12-11 11:30:00,111.99,112.03,111.86,111.93,81276.0,97.3868,97.4216,97.2738,97.3347,81276.0
2020-12-11 11:40:00,111.92,112.09,111.86,112.09,49834.0,97.326,97.4738,97.2738,97.4738,49834.0
2020-12-11 11:50:00,112.09,112.17,111.85,111.97,66640.0,97.4738,97.5434,97.2651,97.3694,66640.0
2020-12-11 12:00:00,111.96,111.98,111.75,111.75,54268.0,97.3607,97.3781,97.1781,97.1781,54268.0
2020-12-11 12:10:00,111.74,111.76,111.52,111.52,43684.0,97.1694,97.1868,96.9781,96.9781,43684.0
2020-12-11 12:20:00,111.53,111.73,111.52,111.73,24683.0,96.9868,97.1607,96.9781,97.1607,24683.0
2020-12-11 12:30:00,111.7,111.81,111.59,111.75,51064.0,97.1347,97.2303,97.039,97.1781,51064.0
2020-12-11 12:40:00,111.75,112.0,111.75,111.98,22871.0,97.1781,97.3955,97.1781,97.3781,22871.0
2020-12-11 12:50:00,111.97,112.09,111.86,111.92,32866.0,97.3694,97.4738,97.2738,97.326,32866.0
2020-12-11 13:00:00,111.93,112.07,111.88,112.0,80288.0,97.3347,97.4564,97.2912,97.3955,80288.0
2020-12-11 13:10:00,111.98,112.11,111.94,111.96,26429.0,97.3781,97.4912,97.3434,97.3607,26429.0
2020-12-11 13:20:00,111.97,112.04,111.85,112.04,33970.0,97.3694,97.4303,97.2651,97.4303,33970.0
2020-12-11 13:30:00,112.03,112.13,111.95,112.05,46010.0,97.4216,97.5086,97.3521,97.439,46010.0
2020-12-11 13:40:00,112.04,112.25,111.99,112.04,594446.0,97.4303,97.6129,97.3868,97.4303,594446.0
2020-12-11 13:50:00,112.03,112.26,112.02,112.26,24812.0,97.4216,97.6216,97.4129,97.6216,24812.0
2020-12-11 14:00:00,112.28,112.39,112.2,112.32,43542.0,97.639,97.7347,97.5695,97.6738,43542.0
2020-12-11 14:10:00,112.29,112.41,112.29,112.4,25805.0,97.6477,97.7521,97.6477,97.7434,25805.0
2020-12-11 14:20:00,112.37,112.41,112.26,112.33,30841.0,97.7173,97.7521,97.6216,97.6825,30841.0
2020-12-11 14:30:00,112.36,112.53,112.35,112.52,24817.0,97.7086,97.8564,97.6999,97.8477,24817.0
2020-12-11 14:40:00,112.54,112.65,112.52,112.61,40719.0,97.8651,97.9608,97.8477,97.926,40719.0
2020-12-11 14:50:00,112.61,112.61,112.38,112.38,66886.0,97.926,97.926,97.726,97.726,66886.0
2020-12-11 15:00:00,112.38,112.4,112.28,112.32,47982.0,97.726,97.7434,97.639,97.6738,47982.0
2020-12-11 15:10:00,112.35,112.57,112.32,112.46,29763.0,97.6999,97.8912,97.6738,97.7955,29763.0
2020-12-11 15:20:00,112.46,112.49,112.41,112.43,38809.0,97.7955,97.8216,97.7521,97.7695,38809.0
2020-12-11 15:30:00,112.44,112.61,112.37,112.48,41366.0,97.7782,97.926,97.7173,97.8129,41366.0
2020-12-11 15:40:00,112.45,112.53,112.43,112.5,75529.0,97.7869,97.8564,97.7695,97.8303,75529.0
2020-12-11 15:50:00,112.45,112.58,112.28,112.37,287099.0,97.7869,97.8999,97.639,97.7173,287099.0
2020-12-14 09:30:00,113.18,113.73,112.95,113.64,147327.0,98.4217,98.8999,98.2217,98.8217,147327.0
2020-12-14 09:40:00,113.6,113.75,112.86,112.88,157395.0,98.7869,98.9173,98.1434,98.1608,157395.0
2020-12-14 09:50:00,112.88,113.1,112.75,112.8,118290.0,98.1608,98.3521,98.0477,98.0912,118290.0
2020-12-14 10:00:00,112.8,113.43,112.76,113.16,85000.0,98.0912,98.6391,98.0564,98.4043,85000.0
2020-12-14 10:10:00,113.18,113.41,113.1,113.37,64320.0,98.4217,98.6217,98.3521,98.5869,64320.0
2020-12-14 10:20:00,113.37,113.7,113.27,113.51,96031.0,98.5869,98.8739,98.4999,98.7086,96031.0
2020-12-14 10:30:00,113.54,113.65,113.24,113.31,50899.0,98.7347,98.8304,98.4738,98.5347,50899.0
2020-12-14 10:40:00,113.31,113.37,113.01,113.12,551528.0,98.5347,98.5869,98.2738,98.3695,551528.0
2020-12-14 10:50:00,113.12,113.41,113.12,113.17,46507.0,98.3695,98.6217,98.3695,98.413,46507.0
2020-12-14 11:00:00,113.16,113.39,113.04,113.06,37828.0,98.4043,98.6043,98.2999,98.3173,37828.0
2020-12-14 11:10:00,113.04,113.24,112.88,112.93,74648.0,98.2999,98.4738,98.1608,98.2043,74648.0
2020-12-14 11:20:00,112.94,113.06,112.87,112.96,62908.0,98.213,98.3173,98.1521,98.2304,62908.0
2020-12-14 11:30:00,112.96,112.97,112.57,112.62,67356.0,98.2304,98.239,97.8912,97.9347,67356.0
2020-12-14 11:40:00,112.62,112.87,112.57,112.86,63215.0,97.9347,98.1521,97.8912,98.1434,63215.0
2020-12-14 11:50:00,112.86,112.86,112.48,112.58,68609.0,98.1434,98.1434,97.8129,97.8999,68609.0
2020-12-14 12:00:00,112.59,112.71,112.54,112.69,27157.0,97.9086,98.013,97.8651,97.9956,27157.0
2020-12-14 12:10:00,112.7,112.85,112.68,112.72,28848.0,98.0043,98.1347,97.9869,98.0216,28848.0
2020-12-14 12:20:00,112.73,112.86,112.7,112.84,84470.0,98.0303,98.1434,98.0043,98.126,84470.0
2020-12-14 12:30:00,112.84,112.85,112.65,112.66,61862.0,98.126,98.1347,97.9608,97.9695,61862.0
2020-12-14 12:40:00,112.66,112.77,112.54,112.68,124592.0,97.9695,98.0651,97.8651,97.9869,124592.0
2020-12-14 12:50:00,112.68,112.91,112.68,112.9,94194.0,97.9869,98.1869,97.9869,98.1782,94194.0
2020-12-14 13:00:00,112.9,113.04,112.88,112.9,23998.0,98.1782,98.2999,98.1608,98.1782,23998.0
2020-12-14 13:10:00,112.9,113.09,112.9,113.08,29300.0,98.1782,98.3434,98.1782,98.3347,29300.0
2020-12-14 13:20:00,113.09,113.27,113.01,113.05,34264.0,98.3434,98.4999,98.2738,98.3086,34264.0
2020-12-14 13:30:00,113.05,113.14,112.94,113.13,25259.0,98.3086,98.3869,98.213,98.3782,25259.0
2020-12-14 13:40:00,113.11,113.2,112.9,113.0,38284.0,98.3608,98.4391,98.1782,98.2651,38284.0
2020-12-14 13:50:00,112.99,113.1,112.81,112.85,27911.0,98.2564,98.3521,98.0999,98.1347,27911.0
2020-12-14 14:00:00,112.86,113.03,112.77,112.96,48221.0,98.1434,98.2912,98.0651,98.2304,48221.0
2020-12-14 14:10:00,112.95,113.03,112.85,113.0,61148.0,98.2217,98.2912,98.1347,98.2651,61148.0
2020-12-14 14:20:00,112.98,113.02,112.87,112.88,26827.0,98.2477,98.2825,98.1521,98.1608,26827.0
2020-12-14 14:30:00,112.87,112.88,112.58,112.66,30159.0,98.1521,98.1608,97.8999,97.9695,30159.0
2020-12-14 14:40:00,112.66,112.95,112.63,112.93,101189.0,97.9695,98.2217,97.9434,98.2043,101189.0
2020-12-14 14:50:00,112.95,113.13,112.86,113.05,91511.0,98.2217,98.3782,98.1434,98.3086,91511.0
2020-12-14 15:00:00,113.03,113.09,112.83,112.89,44623.0,98.2912,98.3434,98.1173,98.1695,44623.0
2020-12-14 15:10:00,112.88,112.97,112.74,112.77,36214.0,98.1608,98.239,98.039,98.0651,36214.0
2020-12-14 15:20:00,112.77,112.89,112.66,112.69,41575.0,98.0651,98.1695,97.9695,97.9956,41575.0
2020-12-14 15:30:00,112.69,112.69,112.22,112.25,85026.0,97.9956,97.9956,97.5868,97.6129,85026.0
2020-12-14 15:40:00,112.24,112.3,112.14,112.3,65288.0,97.6042,97.6564,97.5173,97.6564,65288.0
2020-12-14 15:50:00,112.26,112.45,111.9,111.96,255086.0,97.6216,97.7869,97.3086,97.3607,255086.0
2020-12-15 09:30:00,114.33,114.46,113.35,113.97,249958.0,99.4217,99.5348,98.5695,99.1087,249958.0
2020-12-15 09:40:00,113.95,114.29,113.85,114.28,224313.0,99.0913,99.3869,99.0043,99.3782,224313.0
2020-12-15 09:50:00,114.23,114.59,114.19,114.25,197846.0,99.3347,99.6478,99.3,99.3521,197846.0
2020-12-15 10:00:00,114.28,114.4,114.14,114.33,243267.0,99.3782,99.4826,99.2565,99.4217,243267.0
2020-12-15 10:10:00,114.32,114.94,114.3,114.77,142296.0,99.413,99.9522,99.3956,99.8043,142296.0
2020-12-15 10:20:00,114.76,114.82,114.46,114.52,99916.0,99.7956,99.8478,99.5348,99.5869,99916.0
2020-12-15 10:30:00,114.53,114.9,114.45,114.82,78909.0,99.5956,99.9174,99.5261,99.8478,78909.0
2020-12-15 10:40:00,114.84,115.06,114.83,114.96,145401.0,99.8652,100.0565,99.8565,99.9696,145401.0
2020-12-15 10:50:00,114.96,114.98,114.66,114.76,112001.0,99.9696,99.9869,99.7087,99.7956,112001.0
2020-12-15 11:00:00,114.74,114.82,114.53,114.65,143005.0,99.7782,99.8478,99.5956,99.7,143005.0
2020-12-15 11:10:00,114.65,115.03,114.62,114.99,114573.0,99.7,100.0304,99.6739,99.9956,114573.0
2020-12-15 11:20:00,114.98,115.18,114.94,114.99,52693.0,99.9869,100.1609,99.9522,99.9956,52693.0
2020-12-15 11:30:00,114.99,115.0,114.62,114.79,55163.0,99.9956,100.0043,99.6739,99.8217,55163.0
2020-12-15 11:40:00,114.79,115.06,114.79,115.03,54353.0,99.8217,100.0565,99.8217,100.0304,54353.0
2020-12-15 11:50:00,115.04,115.21,115.03,115.21,51522.0,100.0391,100.187,100.0304,100.187,51522.0
2020-12-15 12:00:00,115.21,115.26,115.1,115.11,44285.0,100.187,100.2304,100.0913,100.1,44285.0
2020-12-15 12:10:00,115.11,115.24,115.08,115.16,54500.0,100.1,100.213,100.0739,100.1435,54500.0
2020-12-15 12:20:00,115.16,115.23,115.07,115.12,40714.0,100.1435,100.2043,100.0652,100.1087,40714.0
2020-12-15 12:30:00,115.12,115.24,115.05,115.22,46657.0,100.1087,100.213,100.0478,100.1957,46657.0
2020-12-15 12:40:00,115.23,115.52,115.19,115.49,71110.0,100.2043,100.4565,100.1696,100.4304,71110.0
2020-12-15 12:50:00,115.48,115.55,115.41,115.44,51344.0,100.4218,100.4826,100.3609,100.387,51344.0
2020-12-15 13:00:00,115.45,115.65,115.38,115.53,48387.0,100.3957,100.5696,100.3348,100.4652,48387.0
2020-12-15 13:10:00,115.52,115.69,115.47,115.67,38260.0,100.4565,100.6044,100.4131,100.587,38260.0
2020-12-15 13:20:00,115.67,115.72,115.42,115.42,41671.0,100.587,100.6305,100.3696,100.3696,41671.0
2020-12-15 13:30:00,115.43,115.47,115.29,115.29,46832.0,100.3783,100.4131,100.2565,100.2565,46832.0
2020-12-15 13:40:00,115.28,115.28,115.05,115.13,46957.0,100.2478,100.2478,100.0478,100.1174,46957.0
2020-12-15 13:50:00,115.15,115.39,115.02,115.37,53294.0,100.1348,100.3435,100.0217,100.3261,53294.0
2020-12-15 14:00:00,115.37,115.4,115.24,115.37,46625.0,100.3261,100.3522,100.213,100.3261,46625.0
2020-12-15 14:10:00,115.37,115.64,115.34,115.47,57830.0,100.3261,100.5609,100.3,100.4131,57830.0
2020-12-15 14:20:00,115.48,115.63,115.44,115.48,40428.0,100.4218,100.5522,100.387,100.4218,40428.0
2020-12-15 14:30:00,115.48,115.5,115.32,115.4,55631.0,100.4218,100.4391,100.2826,100.3522,55631.0
2020-12-15 14:40:00,115.4,115.46,115.29,115.35,60236.0,100.3522,100.4044,100.2565,100.3087,60236.0
2020-12-15 14:50:00,115.36,115.38,115.2,115.24,64025.0,100.3174,100.3348,100.1783,100.213,64025.0
2020-12-15 15:00:00,115.25,115.4,115.23,115.31,70380.0,100.2217,100.3522,100.2043,100.2739,70380.0
2020-12-15 15:10:00,115.32,115.36,115.13,115.14,84237.0,100.2826,100.3174,100.1174,100.1261,84237.0
2020-12-15 15:20:00,115.14,115.16,114.8,114.8,75498.0,100.1261,100.1435,99.8304,99.8304,75498.0
2020-12-15 15:30:00,114.8,114.81,114.62,114.71,96676.0,99.8304,99.8391,99.6739,99.7522,96676.0
2020-12-15 15:40:00,114.71,114.83,114.55,114.65,129063.0,99.7522,99.8565,99.613,99.7,129063.0
2020-12-15 15:50:00,114.65,114.91,114.49,114.9,350545.0,99.7,99.9261,99.5608,99.9174,350545.0
2020-12-16 09:30:00,114.77,114.77,114.05,114.18,207227.0,99.8043,99.8043,99.1782,99.2913,207227.0
2020-12-16 09:40:00,114.15,114.44,114.15,114.29,55928.0,99.2652,99.5174,99.2652,99.3869,55928.0
2020-12-16 09:50:00,114.3,114.43,114.01,114.09,97236.0,99.3956,99.5087,99.1434,99.213,97236.0
2020-12-16 10:00:00,114.13,114.64,114.1,114.61,46792.0,99.2478,99.6913,99.2217,99.6652,46792.0
2020-12-16 10:10:00,114.61,115.12,114.57,115.0,64199.0,99.6652,100.1087,99.6304,100.0043,64199.0
2020-12-16 10:20:00,114.98,115.37,114.91,115.31,67110.0,99.9869,100.3261,99.9261,100.2739,67110.0
2020-12-16 10:30:00,115.29,115.37,115.12,115.34,49777.0,100.2565,100.3261,100.1087,100.3,49777.0
2020-12-16 10:40:00,115.31,115.48,115.18,115.25,33039.0,100.2739,100.4218,100.1609,100.2217,33039.0
2020-12-16 10:50:00,115.24,115.54,115.24,115.53,38782.0,100.213,100.4739,100.213,100.4652,38782.0
2020-12-16 11:00:00,115.53,115.92,115.5,115.87,75858.0,100.4652,100.8044,100.4391,100.7609,75858.0
2020-12-16 11:10:00,115.87,116.07,115.8,115.88,76562.0,100.7609,100.9348,100.7,100.7696,76562.0
2020-12-16 11:20:00,115.89,115.89,115.46,115.5,36282.0,100.7783,100.7783,100.4044,100.4391,36282.0
2020-12-16 11:30:00,115.5,115.63,115.38,115.55,62084.0,100.4391,100.5522,100.3348,100.4826,62084.0
2020-12-16 11:40:00,115.56,115.6,115.17,115.21,33286.0,100.4913,100.5261,100.1522,100.187,33286.0
2020-12-16 11:50:00,115.17,115.21,114.91,114.98,23628.0,100.1522,100.187,99.9261,99.9869,23628.0
2020-12-16 12:00:00,115.01,115.09,114.82,114.89,15830.0,100.013,100.0826,99.8478,99.9087,15830.0
2020-12-16 12:10:00,114.9,114.95,114.8,114.91,19740.0,99.9174,99.9609,99.8304,99.9261,19740.0
2020-12-16 12:20:00,114.94,115.06,114.9,114.93,23577.0,99.9522,100.0565,99.9174,99.9435,23577.0
2020-12-16 12:30:00,114.95,115.07,114.9,115.03,24064.0,99.9609,100.0652,99.9174,100.0304,24064.0
2020-12-16 12:40:00,115.02,115.2,114.93,114.93,44533.0,100.0217,100.1783,99.9435,99.9435,44533.0
2020-12-16 12:50:00,114.97,115.26,114.95,115.25,24171.0,99.9783,100.2304,99.9609,100.2217,24171.0
2020-12-16 13:00:00,115.25,115.26,115.13,115.13,29592.0,100.2217,100.2304,100.1174,100.1174,29592.0
2020-12-16 13:10:00,115.09,115.21,115.05,115.06,32501.0,100.0826,100.187,100.0478,100.0565,32501.0
2020-12-16 13:20:00,115.05,115.2,115.04,115.19,31699.0,100.0478,100.1783,100.0391,100.1696,31699.0
2020-12-16 13:30:00,115.19,115.23,115.13,115.19,25505.0,100.1696,100.2043,100.1174,100.1696,25505.0
2020-12-16 13:40:00,115.2,115.24,115.11,115.12,22117.0,100.1783,100.213,100.1,100.1087,22117.0
2020-12-16 13:50:00,115.12,115.38,115.09,115.28,36913.0,100.1087,100.3348,100.0826,100.2478,36913.0
2020-12-16 14:00:00,115.29,115.36,115.1,115.14,25214.0,100.2565,100.3174,100.0913,100.1261,25214.0
2020-12-16 14:10:00,115.14,115.19,114.98,115.04,32872.0,100.1261,100.1696,99.9869,100.0391,32872.0
2020-12-16 14:20:00,115.05,115.13,115.0,115.11,28780.0,100.0478,100.1174,100.0043,100.1,28780.0
2020-12-16 14:30:00,115.12,115.46,115.1,115.42,32634.0,100.1087,100.4044,100.0913,100.3696,32634.0
2020-12-16 14:40:00,115.42,115.53,115.31,115.46,37885.0,100.3696,100.4652,100.2739,100.4044,37885.0
2020-12-16 14:50:00,115.47,115.59,115.42,115.59,31506.0,100.4131,100.5174,100.3696,100.5174,31506.0
2020-12-16 15:00:00,115.58,115.58,115.27,115.29,40732.0,100.5087,100.5087,100.2391,100.2565,40732.0
2020-12-16 15:10:00,115.31,115.45,115.25,115.45,24391.0,100.2739,100.3957,100.2217,100.3957,24391.0
2020-12-16 15:20:00,115.46,115.54,115.33,115.33,36710.0,100.4044,100.4739,100.2913,100.2913,36710.0
2020-12-16 15:30:00,115.34,115.47,115.11,115.15,52172.0,100.3,100.4131,100.1,100.1348,52172.0
2020-12-16 15:40:00,115.15,115.24,115.1,115.19,52844.0,100.1348,100.213,100.0913,100.1696,52844.0
2020-12-16 15:50:00,115.18,115.19,114.91,114.97,127935.0,100.1609,100.1696,99.9261,99.9783,127935.0
2020-12-17 09:30:00,115.25,115.74,114.66,115.58,176422.0,100.2217,100.6478,99.7087,100.5087,176422.0
2020-12-17 09:40:00,115.52,115.64,115.29,115.41,47144.0,100.4565,100.5609,100.2565,100.3609,47144.0
2020-12-17 09:50:00,115.32,115.37,114.69,114.7,32124.0,100.2826,100.3261,99.7348,99.7435,32124.0
2020-12-17 10:00:00,114.7,114.92,114.55,114.89,48972.0,99.7435,99.9348,99.613,99.9087,48972.0
2020-12-17 10:10:00,114.88,114.9,114.58,114.59,33465.0,99.9,99.9174,99.6391,99.6478,33465.0
2020-12-17 10:20:00,114.59,114.8,114.55,114.64,45550.0,99.6478,99.8304,99.613,99.6913,45550.0
2020-12-17 10:30:00,114.64,114.89,114.6,114.85,34782.0,99.6913,99.9087,99.6565,99.8739,34782.0
2020-12-17 10:40:00,114.88,115.07,114.77,115.06,59590.0,99.9,100.0652,99.8043,100.0565,59590.0
2020-12-17 10:50:00,115.08,115.1,114.82,114.95,46256.0,100.0739,100.0913,99.8478,99.9609,46256.0
2020-12-17 11:00:00,114.96,115.13,114.91,115.13,25457.0,99.9696,100.1174,99.9261,100.1174,25457.0
2020-12-17 11:10:00,115.13,115.33,114.97,115.21,25448.0,100.1174,100.2913,99.9783,100.187,25448.0
2020-12-17 11:20:00,115.19,115.23,114.97,115.04,22005.0,100.1696,100.2043,99.9783,100.0391,22005.0
2020-12-17 11:30:00,115.05,115.14,114.93,115.12,31602.0,100.0478,100.1261,99.9435,100.1087,31602.0
2020-12-17 11:40:00,115.11,115.21,115.06,115.17,19039.0,100.1,100.187,100.0565,100.1522,19039.0
2020-12-17 11:50:00,115.18,115.21,114.93,115.07,25891.0,100.1609,100.187,99.9435,100.0652,25891.0
2020-12-17 12:00:00,115.08,115.12,114.85,114.87,31613.0,100.0739,100.1087,99.8739,99.8913,31613.0
2020-12-17 12:10:00,114.87,115.03,114.82,114.98,30320.0,99.8913,100.0304,99.8478,99.9869,30320.0
2020-12-17 12:20:00,114.97,115.03,114.91,114.94,23123.0,99.9783,100.0304,99.9261,99.9522,23123.0
2020-12-17 12:30:00,114.95,114.97,114.82,114.85,21719.0,99.9609,99.9783,99.8478,99.8739,21719.0
2020-12-17 12:40:00,114.87,114.93,114.79,114.84,29373.0,99.8913,99.9435,99.8217,99.8652,29373.0
2020-12-17 12:50:00,114.85,114.97,114.84,114.93,22556.0,99.8739,99.9783,99.8652,99.9435,22556.0
2020-12-17 13:00:00,114.92,114.95,114.81,114.82,29302.0,99.9348,99.9609,99.8391,99.8478,29302.0
2020-12-17 13:10:00,114.82,114.86,114.78,114.82,30591.0,99.8478,99.8826,99.813,99.8478,30591.0
2020-12-17 13:20:00,114.81,114.93,114.78,114.87,28517.0,99.8391,99.9435,99.813,99.8913,28517.0
2020-12-17 13:30:00,114.86,115.06,114.82,115.05,24520.0,99.8826,100.0565,99.8478,100.0478,24520.0
2020-12-17 13:40:00,115.04,115.06,114.96,115.04,26441.0,100.0391,100.0565,99.9696,100.0391,26441.0
2020-12-17 13:50:00,115.04,115.21,115.04,115.21,21867.0,100.0391,100.187,100.0391,100.187,21867.0
2020-12-17 14:00:00,115.22,115.23,115.11,115.16,20103.0,100.1957,100.2043,100.1,100.1435,20103.0
2020-12-17 14:10:00,115.16,115.21,115.08,115.15,32256.0,100.1435,100.187,100.0739,100.1348,32256.0
2020-12-17 14:20:00,115.16,115.16,115.07,115.08,28566.0,100.1435,100.1435,100.0652,100.0739,28566.0
2020-12-17 14:30:00,115.08,115.31,115.08,115.29,30049.0,100.0739,100.2739,100.0739,100.2565,30049.0
2020-12-17 14:40:00,115.3,115.31,115.07,115.07,31254.0,100.2652,100.2739,100.0652,100.0652,31254.0
2020-12-17 14:50:00,115.09,115.23,115.01,115.17,49911.0,100.0826,100.2043,100.013,100.1522,49911.0
2020-12-17 15:00:00,115.17,115.29,115.1,115.15,33114.0,100.1522,100.2565,100.0913,100.1348,33114.0
2020-12-17 15:10:00,115.13,115.15,115.02,115.1,43868.0,100.1174,100.1348,100.0217,100.0913,43868.0
2020-12-17 15:20:00,115.11,115.37,115.11,115.31,38513.0,100.1,100.3261,100.1,100.2739,38513.0
2020-12-17 15:30:00,115.31,115.33,115.12,115.22,42621.0,100.2739,100.2913,100.1087,100.1957,42621.0
2020-12-17 15:40:00,115.21,115.22,115.1,115.14,53336.0,100.187,100.1957,100.0913,100.1261,53336.0
2020-12-17 15:50:00,115.13,115.37,115.13,115.33,182145.0,100.1174,100.3261,100.1174,100.2913,182145.0
2020-12-18 09:30:00,115.28,115.99,115.22,115.51,913782.0,100.2478,100.8652,100.1957,100.4478,913782.0
2020-12-18 09:40:00,115.46,115.63,115.04,115.25,44563.0,100.4044,100.5522,100.0391,100.2217,44563.0
2020-12-18 09:50:00,115.22,115.51,115.02,115.44,50163.0,100.1957,100.4478,100.0217,100.387,50163.0
2020-12-18 10:00:00,115.51,115.61,115.19,115.59,35897.0,100.4478,100.5348,100.1696,100.5174,35897.0
2020-12-18 10:10:00,115.61,115.66,115.11,115.15,58589.0,100.5348,100.5783,100.1,100.1348,58589.0
2020-12-18 10:20:00,115.15,115.18,114.8,114.99,37301.0,100.1348,100.1609,99.8304,99.9956,37301.0
2020-12-18 10:30:00,114.98,115.36,114.91,115.36,47194.0,99.9869,100.3174,99.9261,100.3174,47194.0
2020-12-18 10:40:00,115.35,115.42,115.21,115.25,28064.0,100.3087,100.3696,100.187,100.2217,28064.0
2020-12-18 10:50:00,115.24,115.67,115.22,115.63,45339.0,100.213,100.587,100.1957,100.5522,45339.0
2020-12-18 11:00:00,115.63,115.76,115.57,115.68,29872.0,100.5522,100.6652,100.5,100.5957,29872.0
2020-12-18 11:10:00,115.68,115.76,115.24,115.49,48817.0,100.5957,100.6652,100.213,100.4304,48817.0
2020-12-18 11:20:00,115.49,115.56,115.34,115.49,43436.0,100.4304,100.4913,100.3,100.4304,43436.0
2020-12-18 11:30:00,115.48,115.55,115.4,115.4,48907.0,100.4218,100.4826,100.3522,100.3522,48907.0
2020-12-18 11:40:00,115.42,115.74,115.36,115.72,36846.0,100.3696,100.6478,100.3174,100.6305,36846.0
2020-12-18 11:50:00,115.73,115.86,115.68,115.76,46966.0,100.6392,100.7522,100.5957,100.6652,46966.0
2020-12-18 12:00:00,115.76,115.99,115.67,115.86,64670.0,100.6652,100.8652,100.587,100.7522,64670.0
2020-12-18 12:10:00,115.86,116.0,115.57,115.96,49349.0,100.7522,100.8739,100.5,100.8392,49349.0
2020-12-18 12:20:00,115.96,116.07,115.83,116.01,52427.0,100.8392,100.9348,100.7261,100.8826,52427.0
2020-12-18 12:30:00,116.0,116.26,115.94,116.26,65987.0,100.8739,101.1,100.8218,101.1,65987.0
2020-12-18 12:40:00,116.27,116.4,115.96,116.01,55776.0,101.1087,101.2218,100.8392,100.8826,55776.0
2020-12-18 12:50:00,116.02,116.12,115.99,116.0,55129.0,100.8913,100.9783,100.8652,100.8739,55129.0
2020-12-18 13:00:00,115.99,116.09,115.95,116.0,36363.0,100.8652,100.9522,100.8305,100.8739,36363.0
2020-12-18 13:10:00,116.0,116.11,115.98,116.01,45813.0,100.8739,100.9696,100.8566,100.8826,45813.0
2020-12-18 13:20:00,116.01,116.08,115.98,116.0,61589.0,100.8826,100.9435,100.8566,100.8739,61589.0
2020-12-18 13:30:00,116.0,116.04,115.82,115.86,57612.0,100.8739,100.9087,100.7174,100.7522,57612.0
2020-12-18 13:40:00,115.87,116.11,115.87,116.03,39895.0,100.7609,100.9696,100.7609,100.9,39895.0
2020-12-18 13:50:00,116.03,116.08,115.99,116.07,27216.0,100.9,100.9435,100.8652,100.9348,27216.0
2020-12-18 14:00:00,116.05,116.08,115.77,116.03,93965.0,100.9174,100.9435,100.6739,100.9,93965.0
2020-12-18 14:10:00,116.01,116.11,115.98,116.11,57432.0,100.8826,100.9696,100.8566,100.9696,57432.0
2020-12-18 14:20:00,116.11,116.12,115.99,116.08,42178.0,100.9696,100.9783,100.8652,100.9435,42178.0
2020-12-18 14:30:00,116.02,116.08,115.97,116.07,52844.0,100.8913,100.9435,100.8479,100.9348,52844.0
2020-12-18 14:40:00,116.06,116.07,115.96,116.06,46446.0,100.9261,100.9348,100.8392,100.9261,46446.0
2020-12-18 14:50:00,116.06,116.1,115.88,115.96,64734.0,100.9261,100.9609,100.7696,100.8392,64734.0
2020-12-18 15:00:00,115.97,116.02,115.86,115.9,37756.0,100.8479,100.8913,100.7522,100.787,37756.0
2020-12-18 15:10:00,115.91,115.96,115.77,115.86,64435.0,100.7957,100.8392,100.6739,100.7522,64435.0
2020-12-18 15:20:00,115.85,115.87,115.68,115.82,99127.0,100.7435,100.7609,100.5957,100.7174,99127.0
2020-12-18 15:30:00,115.81,115.92,115.76,115.86,144039.0,100.7087,100.8044,100.6652,100.7522,144039.0
2020-12-18 15:40:00,115.85,116.56,115.74,116.43,151602.0,100.7435,101.3609,100.6478,101.2479,151602.0
2020-12-18 15:50:00,116.41,117.52,116.26,116.55,864308.0,101.2305,102.1957,101.1,101.3522,864308.0
2020-12-21 09:30:00,114.56,114.72,113.2,113.51,193485.0,100.1266,100.2664,98.9379,99.2089,193485.0
2020-12-21 09:40:00,113.5,113.82,113.2,113.73,84970.0,99.2001,99.4798,98.9379,99.4011,84970.0
2020-12-21 09:50:00,113.78,114.17,113.5,113.58,74399.0,99.4448,99.7857,99.2001,99.27,74399.0
2020-12-21 10:00:00,113.54,113.54,112.74,113.37,62039.0,99.2351,99.2351,98.5359,99.0865,62039.0
2020-12-21 10:10:00,113.41,113.68,112.95,113.16,76455.0,99.1215,99.3574,98.7194,98.903,76455.0
2020-12-21 10:20:00,113.17,113.32,112.9,113.04,63102.0,98.9117,99.0428,98.6757,98.7981,63102.0
2020-12-21 10:30:00,112.95,113.03,112.65,112.97,41004.0,98.7194,98.7893,98.4572,98.7369,41004.0
2020-12-21 10:40:00,112.93,113.24,112.86,113.13,59091.0,98.7019,98.9729,98.6408,98.8767,59091.0
2020-12-21 10:50:00,113.13,113.45,113.11,113.34,56838.0,98.8767,99.1564,98.8593,99.0603,56838.0
2020-12-21 11:00:00,113.32,114.14,113.26,114.14,48897.0,99.0428,99.7595,98.9904,99.7595,48897.0
2020-12-21 11:10:00,114.12,114.12,113.55,113.62,59604.0,99.742,99.742,99.2438,99.305,59604.0
2020-12-21 11:20:00,113.64,114.18,113.62,113.98,36570.0,99.3225,99.7944,99.305,99.6196,36570.0
2020-12-21 11:30:00,113.97,114.03,113.62,113.71,24673.0,99.6109,99.6633,99.305,99.3837,24673.0
2020-12-21 11:40:00,113.7,113.81,113.6,113.8,24341.0,99.3749,99.4711,99.2875,99.4623,24341.0
2020-12-21 11:50:00,113.81,114.08,113.8,113.97,19747.0,99.4711,99.707,99.4623,99.6109,19747.0
2020-12-21 12:00:00,113.98,114.11,113.92,114.01,22969.0,99.6196,99.7333,99.5672,99.6459,22969.0
2020-12-21 12:10:00,114.05,114.17,113.93,114.1,33893.0,99.6808,99.7857,99.5759,99.7245,33893.0
2020-12-21 12:20:00,114.08,114.35,114.06,114.34,27836.0,99.707,99.943,99.6896,99.9343,27836.0
2020-12-21 12:30:00,114.34,114.48,114.25,114.27,18465.0,99.9343,100.0566,99.8556,99.8731,18465.0
2020-12-21 12:40:00,114.27,114.46,114.13,114.42,19171.0,99.8731,100.0392,99.7507,100.0042,19171.0
2020-12-21 12:50:00,114.45,114.6,114.4,114.55,24898.0,100.0304,100.1615,99.9867,100.1178,24898.0
2020-12-21 13:00:00,114.55,114.56,114.3,114.36,15044.0,100.1178,100.1266,99.8993,99.9518,15044.0
2020-12-21 13:10:00,114.36,114.4,114.27,114.39,25119.0,99.9518,99.9867,99.8731,99.978,25119.0
2020-12-21 13:20:00,114.37,114.58,114.34,114.51,25540.0,99.9605,100.1441,99.9343,100.0829,25540.0
2020-12-21 13:30:00,114.51,114.6,114.34,114.42,17657.0,100.0829,100.1615,99.9343,100.0042,17657.0
2020-12-21 13:40:00,114.42,114.63,114.37,114.5,23277.0,100.0042,100.1878,99.9605,100.0741,23277.0
2020-12-21 13:50:00,114.52,114.66,114.52,114.6,15110.0,100.0916,100.214,100.0916,100.1615,15110.0
2020-12-21 14:00:00,114.59,114.6,114.47,114.55,12759.0,100.1528,100.1615,100.0479,100.1178,12759.0
2020-12-21 14:10:00,114.56,114.78,114.51,114.7,27405.0,100.1266,100.3189,100.0829,100.2489,27405.0
2020-12-21 14:20:00,114.68,114.9,114.67,114.82,21899.0,100.2315,100.4237,100.2227,100.3538,21899.0
2020-12-21 14:30:00,114.82,114.89,114.74,114.83,20707.0,100.3538,100.415,100.2839,100.3626,20707.0
2020-12-21 14:40:00,114.83,114.88,114.77,114.84,19449.0,100.3626,100.4063,100.3101,100.3713,19449.0
2020-12-21 14:50:00,114.84,114.96,114.8,114.83,20034.0,100.3713,100.4762,100.3363,100.3626,20034.0
2020-12-21 15:00:00,114.84,114.92,114.68,114.7,17372.0,100.3713,100.4412,100.2315,100.2489,17372.0
2020-12-21 15:10:00,114.7,114.75,114.62,114.67,30914.0,100.2489,100.2926,100.179,100.2227,30914.0
2020-12-21 15:20:00,114.67,114.71,114.53,114.7,28093.0,100.2227,100.2577,100.1004,100.2489,28093.0
2020-12-21 15:30:00,114.71,114.73,114.41,114.69,64466.0,100.2577,100.2752,99.9955,100.2402,64466.0
2020-12-21 15:40:00,114.7,114.8,114.41,114.46,99734.0,100.2489,100.3363,99.9955,100.0392,99734.0
2020-12-21 15:50:00,114.43,114.65,114.17,114.49,182486.0,100.0129,100.2052,99.7857,100.0654,182486.0
2020-12-22 09:30:00,114.54,114.67,114.07,114.61,158268.0,100.1091,100.2227,99.6983,100.1703,158268.0
2020-12-22 09:40:00,114.64,115.04,114.48,114.61,77104.0,100.1965,100.5461,100.0566,100.1703,77104.0
2020-12-22 09:50:00,114.56,114.75,114.31,114.52,41121.0,100.1266,100.2926,99.9081,100.0916,41121.0
2020-12-22 10:00:00,114.5,114.81,114.15,114.81,33246.0,100.0741,100.3451,99.7682,100.3451,33246.0
2020-12-22 10:10:00,114.84,115.13,114.67,115.13,46575.0,100.3713,100.6248,100.2227,100.6248,46575.0
2020-12-22 10:20:00,115.12,115.5,115.05,115.42,53247.0,100.616,100.9481,100.5548,100.8782,53247.0
2020-12-22 10:30:00,115.46,115.56,115.18,115.21,43559.0,100.9132,101.0006,100.6685,100.6947,43559.0
2020-12-22 10:40:00,115.22,115.59,115.19,115.43,43630.0,100.7034,101.0268,100.6772,100.887,43630.0
2020-12-22 10:50:00,115.38,115.86,115.35,115.61,67545.0,100.8433,101.2628,100.817,101.0443,67545.0
2020-12-22 11:00:00,115.61,115.74,115.43,115.67,43784.0,101.0443,101.1579,100.887,101.0967,43784.0
2020-12-22 11:10:00,115.66,115.78,115.64,115.76,29302.0,101.088,101.1929,101.0705,101.1754,29302.0
2020-12-22 11:20:00,115.74,115.78,115.47,115.54,33688.0,101.1579,101.1929,100.9219,100.9831,33688.0
2020-12-22 11:30:00,115.53,115.73,115.5,115.52,27591.0,100.9744,101.1492,100.9481,100.9656,27591.0
2020-12-22 11:40:00,115.53,115.6,115.34,115.34,48484.0,100.9744,101.0355,100.8083,100.8083,48484.0
2020-12-22 11:50:00,115.3,115.41,115.23,115.33,31982.0,100.7733,100.8695,100.7122,100.7996,31982.0
2020-12-22 12:00:00,115.32,115.49,115.29,115.41,27737.0,100.7908,100.9394,100.7646,100.8695,27737.0
2020-12-22 12:10:00,115.41,115.52,115.36,115.48,35559.0,100.8695,100.9656,100.8258,100.9307,35559.0
2020-12-22 12:20:00,115.47,115.48,115.36,115.39,16429.0,100.9219,100.9307,100.8258,100.852,16429.0
2020-12-22 12:30:00,115.43,115.48,115.22,115.38,29431.0,100.887,100.9307,100.7034,100.8433,29431.0
2020-12-22 12:40:00,115.38,115.84,115.38,115.8,47689.0,100.8433,101.2453,100.8433,101.2103,47689.0
2020-12-22 12:50:00,115.79,115.94,115.76,115.87,64173.0,101.2016,101.3327,101.1754,101.2715,64173.0
2020-12-22 13:00:00,115.89,115.91,115.67,115.71,26327.0,101.289,101.3065,101.0967,101.1317,26327.0
2020-12-22 13:10:00,115.71,115.73,115.53,115.53,33696.0,101.1317,101.1492,100.9744,100.9744,33696.0
2020-12-22 13:20:00,115.55,115.64,115.51,115.64,32268.0,100.9918,101.0705,100.9569,101.0705,32268.0
2020-12-22 13:30:00,115.64,115.8,115.59,115.71,72441.0,101.0705,101.2103,101.0268,101.1317,72441.0
2020-12-22 13:40:00,115.71,115.71,115.43,115.48,30913.0,101.1317,101.1317,100.887,100.9307,30913.0
2020-12-22 13:50:00,115.47,115.63,115.46,115.51,27189.0,100.9219,101.0618,100.9132,100.9569,27189.0
2020-12-22 14:00:00,115.53,115.53,115.39,115.4,21861.0,100.9744,100.9744,100.852,100.8607,21861.0
2020-12-22 14:10:00,115.39,115.4,115.29,115.39,42564.0,100.852,100.8607,100.7646,100.852,42564.0
2020-12-22 14:20:00,115.42,115.42,115.26,115.27,17633.0,100.8782,100.8782,100.7384,100.7471,17633.0
2020-12-22 14:30:00,115.28,115.31,115.11,115.12,36429.0,100.7559,100.7821,100.6073,100.616,36429.0
2020-12-22 14:40:00,115.1,115.1,114.98,115.05,26133.0,100.5985,100.5985,100.4937,100.5548,26133.0
2020-12-22 14:50:00,115.04,115.14,115.02,115.09,34818.0,100.5461,100.6335,100.5286,100.5898,34818.0
2020-12-22 15:00:00,115.08,115.1,114.89,114.98,50361.0,100.5811,100.5985,100.415,100.4937,50361.0
2020-12-22 15:10:00,114.98,115.11,114.88,114.93,81093.0,100.4937,100.6073,100.4063,100.45,81093.0
2020-12-22 15:20:00,114.92,115.02,114.84,115.0,42623.0,100.4412,100.5286,100.3713,100.5111,42623.0
2020-12-22 15:30:00,115.01,115.05,114.72,114.76,106586.0,100.5199,100.5548,100.2664,100.3014,106586.0
2020-12-22 15:40:00,114.76,114.9,114.68,114.71,60897.0,100.3014,100.4237,100.2315,100.2577,60897.0
2020-12-22 15:50:00,114.66,114.78,114.56,114.66,254675.0,100.214,100.3189,100.1266,100.214,254675.0
2020-12-23 09:30:00,114.88,115.59,114.88,115.38,130621.0,100.4063,101.0268,100.4063,100.8433,130621.0
2020-12-23 09:40:00,115.39,115.53,114.89,115.02,49930.0,100.852,100.9744,100.415,100.5286,49930.0
2020-12-23 09:50:00,114.95,115.14,114.6,114.6,41753.0,100.4674,100.6335,100.1615,100.1615,41753.0
2020-12-23 10:00:00,114.64,114.95,114.61,114.71,36011.0,100.1965,100.4674,100.1703,100.2577,36011.0
2020-12-23 10:10:00,114.73,114.74,114.32,114.35,39707.0,100.2752,100.2839,99.9168,99.943,39707.0
2020-12-23 10:20:00,114.35,114.37,114.13,114.29,26948.0,99.943,99.9605,99.7507,99.8906,26948.0
2020-12-23 10:30:00,114.29,114.32,114.18,114.31,32848.0,99.8906,99.9168,99.7944,99.9081,32848.0
2020-12-23 10:40:00,114.32,114.34,114.21,114.25,22531.0,99.9168,99.9343,99.8207,99.8556,22531.0
2020-12-23 10:50:00,114.25,114.34,114.15,114.33,23231.0,99.8556,99.9343,99.7682,99.9255,23231.0
2020-12-23 11:00:00,114.3,114.59,114.23,114.59,30991.0,99.8993,100.1528,99.8381,100.1528,30991.0
2020-12-23 11:10:00,114.62,114.72,114.56,114.63,21254.0,100.179,100.2664,100.1266,100.1878,21254.0
2020-12-23 11:20:00,114.68,114.73,114.56,114.62,14396.0,100.2315,100.2752,100.1266,100.179,14396.0
2020-12-23 11:30:00,114.66,114.87,114.62,114.77,29697.0,100.214,100.3975,100.179,100.3101,29697.0
2020-12-23 11:40:00,114.79,114.85,114.69,114.71,7375.0,100.3276,100.38,100.2402,100.2577,7375.0
2020-12-23 11:50:00,114.74,114.82,114.69,114.72,17508.0,100.2839,100.3538,100.2402,100.2664,17508.0
2020-12-23 12:00:00,114.74,114.79,114.62,114.7,33209.0,100.2839,100.3276,100.179,100.2489,33209.0
2020-12-23 12:10:00,114.71,115.01,114.7,115.01,17407.0,100.2577,100.5199,100.2489,100.5199,17407.0
2020-12-23 12:20:00,115.0,115.0,114.71,114.81,12433.0,100.5111,100.5111,100.2577,100.3451,12433.0
2020-12-23 12:30:00,114.79,114.98,114.78,114.94,17835.0,100.3276,100.4937,100.3189,100.4587,17835.0
2020-12-23 12:40:00,114.92,115.05,114.91,114.92,22086.0,100.4412,100.5548,100.4325,100.4412,22086.0
2020-12-23 12:50:00,114.96,114.98,114.79,114.85,27245.0,100.4762,100.4937,100.3276,100.38,27245.0
2020-12-23 13:00:00,114.84,114.85,114.61,114.7,13519.0,100.3713,100.38,100.1703,100.2489,13519.0
2020-12-23 13:10:00,114.68,114.82,114.67,114.72,22296.0,100.2315,100.3538,100.2227,100.2664,22296.0
2020-12-23 13:20:00,114.73,114.75,114.44,114.45,36146.0,100.2752,100.2926,100.0217,100.0304,36146.0
2020-12-23 13:30:00,114.44,114.49,114.36,114.39,34259.0,100.0217,100.0654,99.9518,99.978,34259.0
2020-12-23 13:40:00,114.4,114.49,114.32,114.33,33865.0,99.9867,100.0654,99.9168,99.9255,33865.0
2020-12-23 13:50:00,114.33,114.33,114.1,114.16,52620.0,99.9255,99.9255,99.7245,99.777,52620.0
2020-12-23 14:00:00,114.18,114.34,114.18,114.24,18140.0,99.7944,99.9343,99.7944,99.8469,18140.0
2020-12-23 14:10:00,114.22,114.3,114.2,114.24,24267.0,99.8294,99.8993,99.8119,99.8469,24267.0
2020-12-23 14:20:00,114.24,114.26,114.1,114.16,20136.0,99.8469,99.8644,99.7245,99.777,20136.0
2020-12-23 14:30:00,114.18,114.34,114.18,114.3,22287.0,99.7944,99.9343,99.7944,99.8993,22287.0
2020-12-23 14:40:00,114.36,114.44,114.23,114.29,20001.0,99.9518,100.0217,99.8381,99.8906,20001.0
2020-12-23 14:50:00,114.27,114.31,114.2,114.28,16171.0,99.8731,99.9081,99.8119,99.8818,16171.0
2020-12-23 15:00:00,114.29,114.37,114.26,114.29,23498.0,99.8906,99.9605,99.8644,99.8906,23498.0
2020-12-23 15:10:00,114.32,114.44,114.31,114.4,26570.0,99.9168,100.0217,99.9081,99.9867,26570.0
2020-12-23 15:20:00,114.4,114.45,114.29,114.32,22856.0,99.9867,100.0304,99.8906,99.9168,22856.0
2020-12-23 15:30:00,114.3,114.31,114.12,114.19,43510.0,99.8993,99.9081,99.742,99.8032,43510.0
2020-12-23 15:40:00,114.19,114.35,114.16,114.35,50249.0,99.8032,99.943,99.777,99.943,50249.0
2020-12-23 15:50:00,114.33,114.33,113.92,113.93,152755.0,99.9255,99.9255,99.5672,99.5759,152755.0
2020-12-24 09:30:00,114.08,114.53,114.01,114.29,46183.0,99.707,100.1004,99.6459,99.8906,46183.0
2020-12-24 09:40:00,114.29,114.41,113.77,113.78,25896.0,99.8906,99.9955,99.4361,99.4448,25896.0
2020-12-24 09:50:00,113.77,113.89,113.67,113.85,24256.0,99.4361,99.541,99.3487,99.506,24256.0
2020-12-24 10:00:00,113.85,114.15,113.83,113.88,28243.0,99.506,99.7682,99.4885,99.5322,28243.0
2020-12-24 10:10:00,113.94,114.08,113.91,114.08,28871.0,99.5847,99.707,99.5585,99.707,28871.0
2020-12-24 10:20:00,114.08,114.18,113.9,114.02,18029.0,99.707,99.7944,99.5497,99.6546,18029.0
2020-12-24 10:30:00,114.02,114.05,113.87,113.92,11825.0,99.6546,99.6808,99.5235,99.5672,11825.0
2020-12-24 10:40:00,113.89,113.9,113.78,113.83,13225.0,99.541,99.5497,99.4448,99.4885,13225.0
2020-12-24 10:50:00,113.85,113.89,113.76,113.82,19157.0,99.506,99.541,99.4274,99.4798,19157.0
2020-12-24 11:00:00,113.77,113.96,113.68,113.95,23076.0,99.4361,99.6022,99.3574,99.5934,23076.0
2020-12-24 11:10:00,113.96,114.03,113.75,113.78,18724.0,99.6022,99.6633,99.4186,99.4448,18724.0
2020-12-24 11:20:00,113.78,113.9,113.77,113.84,13303.0,99.4448,99.5497,99.4361,99.4973,13303.0
2020-12-24 11:30:00,113.82,113.86,113.76,113.84,13135.0,99.4798,99.5148,99.4274,99.4973,13135.0
2020-12-24 11:40:00,113.83,113.85,113.62,113.66,15650.0,99.4885,99.506,99.305,99.34,15650.0
2020-12-24 11:50:00,113.66,113.78,113.61,113.77,22841.0,99.34,99.4448,99.2963,99.4361,22841.0
2020-12-24 12:00:00,113.79,113.93,113.61,113.89,26070.0,99.4536,99.5759,99.2963,99.541,26070.0
2020-12-24 12:10:00,113.93,113.98,113.87,113.9,14615.0,99.5759,99.6196,99.5235,99.5497,14615.0
2020-12-24 12:20:00,113.9,113.99,113.77,113.98,22619.0,99.5497,99.6284,99.4361,99.6196,22619.0
2020-12-24 12:30:00,113.97,114.11,113.92,113.96,23486.0,99.6109,99.7333,99.5672,99.6022,23486.0
2020-12-24 12:40:00,113.96,114.12,113.95,114.11,36969.0,99.6022,99.742,99.5934,99.7333,36969.0
2020-12-24 12:50:00,114.12,114.19,113.97,114.04,65080.0,99.742,99.8032,99.6109,99.6721,65080.0
2020-12-28 09:30:00,114.88,115.48,114.76,115.37,96525.0,100.4063,100.9307,100.3014,100.8345,96525.0
2020-12-28 09:40:00,115.37,115.56,115.25,115.54,50812.0,100.8345,101.0006,100.7296,100.9831,50812.0
2020-12-28 09:50:00,115.5,115.56,115.3,115.37,46998.0,100.9481,101.0006,100.7733,100.8345,46998.0
2020-12-28 10:00:00,115.33,115.53,115.13,115.48,26045.0,100.7996,100.9744,100.6248,100.9307,26045.0
2020-12-28 10:10:00,115.48,115.8,115.37,115.74,25898.0,100.9307,101.2103,100.8345,101.1579,25898.0
2020-12-28 10:20:00,115.76,115.81,115.39,115.55,75705.0,101.1754,101.2191,100.852,100.9918,75705.0
2020-12-28 10:30:00,115.53,115.71,115.49,115.63,23950.0,100.9744,101.1317,100.9394,101.0618,23950.0
2020-12-28 10:40:00,115.64,115.7,115.44,115.58,29685.0,101.0705,101.1229,100.8957,101.0181,29685.0
2020-12-28 10:50:00,115.58,115.6,115.46,115.47,36931.0,101.0181,101.0355,100.9132,100.9219,36931.0
2020-12-28 11:00:00,115.45,115.49,115.22,115.25,26552.0,100.9044,100.9394,100.7034,100.7296,26552.0
2020-12-28 11:10:00,115.25,115.29,115.11,115.22,32379.0,100.7296,100.7646,100.6073,100.7034,32379.0
2020-12-28 11:20:00,115.2,115.24,115.12,115.23,21252.0,100.6859,100.7209,100.616,100.7122,21252.0
2020-12-28 11:30:00,115.24,115.25,115.1,115.18,13650.0,100.7209,100.7296,100.5985,100.6685,13650.0
2020-12-28 11:40:00,115.17,115.37,115.11,115.37,24325.0,100.6597,100.8345,100.6073,100.8345,24325.0
2020-12-28 11:50:00,115.38,115.39,115.11,115.2,16424.0,100.8433,100.852,100.6073,100.6859,16424.0
2020-12-28 12:00:00,115.22,115.22,115.12,115.17,17850.0,100.7034,100.7034,100.616,100.6597,17850.0
2020-12-28 12:10:00,115.16,115.2,115.09,115.15,22937.0,100.651,100.6859,100.5898,100.6422,22937.0
2020-12-28 12:20:00,115.16,115.23,115.05,115.19,15946.0,100.651,100.7122,100.5548,100.6772,15946.0
2020-12-28 12:30:00,115.22,115.22,115.08,115.13,12818.0,100.7034,100.7034,100.5811,100.6248,12818.0
2020-12-28 12:40:00,115.15,115.21,115.1,115.16,19579.0,100.6422,100.6947,100.5985,100.651,19579.0
2020-12-28 12:50:00,115.16,115.16,114.87,114.98,40324.0,100.651,100.651,100.3975,100.4937,40324.0
2020-12-28 13:00:00,114.97,115.04,114.89,114.91,16672.0,100.4849,100.5461,100.415,100.4325,16672.0
2020-12-28 13:10:00,114.92,114.99,114.88,114.89,8536.0,100.4412,100.5024,100.4063,100.415,8536.0
2020-12-28 13:20:00,114.88,114.89,114.78,114.83,11745.0,100.4063,100.415,100.3189,100.3626,11745.0
2020-12-28 13:30:00,114.81,114.95,114.78,114.94,15718.0,100.3451,100.4674,100.3189,100.4587,15718.0
2020-12-28 13:40:00,114.93,115.01,114.88,114.97,11849.0,100.45,100.5199,100.4063,100.4849,11849.0
2020-12-28 13:50:00,114.96,115.09,114.86,115.06,13416.0,100.4762,100.5898,100.3888,100.5636,13416.0
2020-12-28 14:00:00,115.06,115.21,114.98,115.06,52995.0,100.5636,100.6947,100.4937,100.5636,52995.0
2020-12-28 14:10:00,115.06,115.19,114.99,115.17,14116.0,100.5636,100.6772,100.5024,100.6597,14116.0
2020-12-28 14:20:00,115.18,115.23,115.1,115.18,21646.0,100.6685,100.7122,100.5985,100.6685,21646.0
2020-12-28 14:30:00,115.18,115.18,115.06,115.14,14081.0,100.6685,100.6685,100.5636,100.6335,14081.0
2020-12-28 14:40:00,115.15,115.16,115.01,115.01,20593.0,100.6422,100.651,100.5199,100.5199,20593.0
2020-12-28 14:50:00,115.03,115.1,115.01,115.03,25171.0,100.5374,100.5985,100.5199,100.5374,25171.0
2020-12-28 15:00:00,115.02,115.14,114.88,114.91,39021.0,100.5286,100.6335,100.4063,100.4325,39021.0
2020-12-28 15:10:00,114.92,114.97,114.86,114.87,21062.0,100.4412,100.4849,100.3888,100.3975,21062.0
2020-12-28 15:20:00,114.87,114.96,114.85,114.87,35498.0,100.3975,100.4762,100.38,100.3975,35498.0
2020-12-28 15:30:00,114.86,115.06,114.86,114.98,47683.0,100.3888,100.5636,100.3888,100.4937,47683.0
2020-12-28 15:40:00,114.98,115.25,114.97,115.12,64310.0,100.4937,100.7296,100.4849,100.616,64310.0
2020-12-28 15:50:00,115.11,115.21,114.98,115.11,109593.0,100.6073,100.6947,100.4937,100.6073,109593.0
2020-12-29 09:30:00,115.72,116.0,115.42,115.81,179523.0,101.1404,101.3851,100.8782,101.2191,179523.0
2020-12-29 09:40:00,115.79,116.09,115.68,116.05,41484.0,101.2016,101.4638,101.1055,101.4288,41484.0
2020-12-29 09:50:00,116.07,116.08,115.74,115.8,46524.0,101.4463,101.4551,101.1579,101.2103,46524.0
2020-12-29 10:00:00,115.86,116.36,115.86,116.22,47875.0,101.2628,101.6998,101.2628,101.5774,47875.0
2020-12-29 10:10:00,116.18,116.54,116.18,116.5,59760.0,101.5425,101.8571,101.5425,101.8221,59760.0
2020-12-29 10:20:00,116.51,116.59,116.14,116.18,51853.0,101.8309,101.9008,101.5075,101.5425,51853.0
2020-12-29 10:30:00,116.15,116.28,115.9,116.1,47885.0,101.5162,101.6299,101.2977,101.4725,47885.0
2020-12-29 10:40:00,116.1,116.42,116.07,116.12,43516.0,101.4725,101.7522,101.4463,101.49,43516.0
2020-12-29 10:50:00,116.15,116.28,116.08,116.19,37121.0,101.5162,101.6299,101.4551,101.5512,37121.0
2020-12-29 11:00:00,116.17,116.24,115.93,115.95,39188.0,101.5337,101.5949,101.324,101.3414,39188.0
2020-12-29 11:10:00,115.94,116.04,115.87,116.02,39748.0,101.3327,101.4201,101.2715,101.4026,39748.0
2020-12-29 11:20:00,116.01,116.29,115.99,116.19,26859.0,101.3939,101.6386,101.3764,101.5512,26859.0
2020-12-29 11:30:00,116.2,116.31,116.18,116.3,24985.0,101.5599,101.6561,101.5425,101.6473,24985.0
2020-12-29 11:40:00,116.3,116.32,116.14,116.32,23569.0,101.6473,101.6648,101.5075,101.6648,23569.0
2020-12-29 11:50:00,116.34,116.35,116.18,116.22,19693.0,101.6823,101.691,101.5425,101.5774,19693.0
2020-12-29 12:00:00,116.23,116.3,116.18,116.26,23909.0,101.5862,101.6473,101.5425,101.6124,23909.0
2020-12-29 12:10:00,116.25,116.28,116.04,116.14,31980.0,101.6036,101.6299,101.4201,101.5075,31980.0
2020-12-29 12:20:00,116.11,116.18,115.97,116.07,31772.0,101.4813,101.5425,101.3589,101.4463,31772.0
2020-12-29 12:30:00,116.09,116.09,115.51,115.52,28901.0,101.4638,101.4638,100.9569,100.9656,28901.0
2020-12-29 12:40:00,115.53,115.71,115.46,115.53,30011.0,100.9744,101.1317,100.9132,100.9744,30011.0
2020-12-29 12:50:00,115.54,115.59,115.45,115.55,18400.0,100.9831,101.0268,100.9044,100.9918,18400.0
2020-12-29 13:00:00,115.53,115.59,115.35,115.55,23805.0,100.9744,101.0268,100.817,100.9918,23805.0
2020-12-29 13:10:00,115.54,115.71,115.46,115.68,14972.0,100.9831,101.1317,100.9132,101.1055,14972.0
2020-12-29 13:20:00,115.65,115.76,115.64,115.69,17579.0,101.0792,101.1754,101.0705,101.1142,17579.0
2020-12-29 13:30:00,115.68,115.73,115.53,115.53,20150.0,101.1055,101.1492,100.9744,100.9744,20150.0
2020-12-29 13:40:00,115.52,115.62,115.51,115.59,18401.0,100.9656,101.053,100.9569,101.0268,18401.0
2020-12-29 13:50:00,115.6,115.69,115.55,115.62,17555.0,101.0355,101.1142,100.9918,101.053,17555.0
2020-12-29 14:00:00,115.62,115.66,115.54,115.56,19762.0,101.053,101.088,100.9831,101.0006,19762.0
2020-12-29 14:10:00,115.55,115.64,115.42,115.52,21898.0,100.9918,101.0705,100.8782,100.9656,21898.0
2020-12-29 14:20:00,115.49,115.66,115.46,115.56,19282.0,100.9394,101.088,100.9132,101.0006,19282.0
2020-12-29 14:30:00,115.55,115.65,115.47,115.61,20076.0,100.9918,101.0792,100.9219,101.0443,20076.0
2020-12-29 14:40:00,115.62,115.65,115.55,115.62,15941.0,101.053,101.0792,100.9918,101.053,15941.0
2020-12-29 14:50:00,115.64,115.8,115.6,115.61,18607.0,101.0705,101.2103,101.0355,101.0443,18607.0
2020-12-29 15:00:00,115.59,115.76,115.59,115.72,23667.0,101.0268,101.1754,101.0268,101.1404,23667.0
2020-12-29 15:10:00,115.76,115.89,115.71,115.85,35263.0,101.1754,101.289,101.1317,101.254,35263.0
2020-12-29 15:20:00,115.83,115.95,115.78,115.95,25747.0,101.2366,101.3414,101.1929,101.3414,25747.0
2020-12-29 15:30:00,115.93,115.95,115.82,115.89,24031.0,101.324,101.3414,101.2278,101.289,24031.0
2020-12-29 15:40:00,115.89,115.93,115.79,115.8,42316.0,101.289,101.324,101.2016,101.2103,42316.0
2020-12-29 15:50:00,115.79,115.84,115.48,115.56,189845.0,101.2016,101.2453,100.9307,101.0006,189845.0
2020-12-30 09:30:00,115.5,115.95,115.37,115.85,69541.0,100.9481,101.3414,100.8345,101.254,69541.0
2020-12-30 09:40:00,115.92,116.34,115.92,116.32,72357.0,101.3152,101.6823,101.3152,101.6648,72357.0
2020-12-30 09:50:00,116.32,116.51,116.23,116.48,41305.0,101.6648,101.8309,101.5862,101.8047,41305.0
2020-12-30 10:00:00,116.47,116.63,116.33,116.41,28795.0,101.7959,101.9358,101.6736,101.7435,28795.0
2020-12-30 10:10:00,116.39,116.4,116.19,116.26,25154.0,101.726,101.7347,101.5512,101.6124,25154.0
2020-12-30 10:20:00,116.24,116.26,116.1,116.14,21798.0,101.5949,101.6124,101.4725,101.5075,21798.0
2020-12-30 10:30:00,116.13,116.38,116.04,116.11,44576.0,101.4988,101.7173,101.4201,101.4813,44576.0
2020-12-30 10:40:00,116.13,116.13,115.94,115.98,35382.0,101.4988,101.4988,101.3327,101.3677,35382.0
2020-12-30 10:50:00,115.92,116.01,115.68,115.71,20635.0,101.3152,101.3939,101.1055,101.1317,20635.0
2020-12-30 11:00:00,115.68,115.84,115.67,115.81,23158.0,101.1055,101.2453,101.0967,101.2191,23158.0
2020-12-30 11:10:00,115.8,115.9,115.69,115.82,18428.0,101.2103,101.2977,101.1142,101.2278,18428.0
2020-12-30 11:20:00,115.82,115.84,115.5,115.53,20035.0,101.2278,101.2453,100.9481,100.9744,20035.0
2020-12-30 11:30:00,115.53,115.59,115.43,115.56,19051.0,100.9744,101.0268,100.887,101.0006,19051.0
2020-12-30 11:40:00,115.56,115.66,115.43,115.47,39596.0,101.0006,101.088,100.887,100.9219,39596.0
2020-12-30 11:50:00,115.49,115.5,115.3,115.38,24154.0,100.9394,100.9481,100.7733,100.8433,24154.0
2020-12-30 12:00:00,115.35,115.38,115.26,115.33,18401.0,100.817,100.8433,100.7384,100.7996,18401.0
2020-12-30 12:10:00,115.33,115.45,115.31,115.45,15915.0,100.7996,100.9044,100.7821,100.9044,15915.0
2020-12-30 12:20:00,115.46,115.61,115.4,115.56,25596.0,100.9132,101.0443,100.8607,101.0006,25596.0
2020-12-30 12:30:00,115.52,115.7,115.48,115.67,16049.0,100.9656,101.1229,100.9307,101.0967,16049.0
2020-12-30 12:40:00,115.67,115.67,115.45,115.47,12603.0,101.0967,101.0967,100.9044,100.9219,12603.0
2020-12-30 12:50:00,115.44,115.56,115.44,115.55,7962.0,100.8957,101.0006,100.8957,100.9918,7962.0
2020-12-30 13:00:00,115.52,115.68,115.5,115.68,11584.0,100.9656,101.1055,100.9481,101.1055,11584.0
2020-12-30 13:10:00,115.67,115.74,115.65,115.68,10785.0,101.0967,101.1579,101.0792,101.1055,10785.0
2020-12-30 13:20:00,115.7,115.71,115.54,115.54,10495.0,101.1229,101.1317,100.9831,100.9831,10495.0
2020-12-30 13:30:00,115.52,115.63,115.51,115.53,22540.0,100.9656,101.0618,100.9569,100.9744,22540.0
2020-12-30 13:40:00,115.52,115.67,115.51,115.64,10127.0,100.9656,101.0967,100.9569,101.0705,10127.0
2020-12-30 13:50:00,115.63,115.75,115.62,115.63,18297.0,101.0618,101.1666,101.053,101.0618,18297.0
2020-12-30 14:00:00,115.61,115.91,115.6,115.86,43251.0,101.0443,101.3065,101.0355,101.2628,43251.0
2020-12-30 14:10:00,115.85,115.92,115.6,115.6,24029.0,101.254,101.3152,101.0355,101.0355,24029.0
2020-12-30 14:20:00,115.61,115.63,115.55,115.57,19972.0,101.0443,101.0618,100.9918,101.0093,19972.0
2020-12-30 14:30:00,115.57,115.59,115.45,115.47,14452.0,101.0093,101.0268,100.9044,100.9219,14452.0
2020-12-30 14:40:00,115.46,115.58,115.45,115.55,16670.0,100.9132,101.0181,100.9044,100.9918,16670.0
2020-12-30 14:50:00,115.59,115.6,115.45,115.48,11272.0,101.0268,101.0355,100.9044,100.9307,11272.0
2020-12-30 15:00:00,115.49,115.52,115.42,115.46,13541.0,100.9394,100.9656,100.8782,100.9132,13541.0
2020-12-30 15:10:00,115.47,115.62,115.4,115.55,29899.0,100.9219,101.053,100.8607,100.9918,29899.0
2020-12-30 15:20:00,115.55,115.66,115.5,115.66,16850.0,100.9918,101.088,100.9481,101.088,16850.0
2020-12-30 15:30:00,115.67,115.73,115.62,115.65,32739.0,101.0967,101.1492,101.053,101.0792,32739.0
2020-12-30 15:40:00,115.67,115.8,115.64,115.78,44210.0,101.0967,101.2103,101.0705,101.1929,44210.0
2020-12-30 15:50:00,115.83,115.96,115.56,115.72,208561.0,101.2366,101.3502,101.0006,101.1404,208561.0
2020-12-31 09:30:00,115.7,116.14,115.51,115.51,53779.0,101.1229,101.5075,100.9569,100.9569,53779.0
2020-12-31 09:40:00,115.5,115.78,115.48,115.68,32450.0,100.9481,101.1929,100.9307,101.1055,32450.0
2020-12-31 09:50:00,115.71,115.88,115.65,115.84,27023.0,101.1317,101.2803,101.0792,101.2453,27023.0
2020-12-31 10:00:00,115.86,115.94,115.79,115.86,18681.0,101.2628,101.3327,101.2016,101.2628,18681.0
2020-12-31 10:10:00,115.85,115.99,115.83,115.95,15920.0,101.254,101.3764,101.2366,101.3414,15920.0
2020-12-31 10:20:00,115.99,116.08,115.7,115.7,27875.0,101.3764,101.4551,101.1229,101.1229,27875.0
2020-12-31 10:30:00,115.72,115.84,115.72,115.78,13431.0,101.1404,101.2453,101.1404,101.1929,13431.0
2020-12-31 10:40:00,115.76,115.79,115.67,115.77,22934.0,101.1754,101.2016,101.0967,101.1841,22934.0
2020-12-31 10:50:00,115.77,115.77,115.57,115.63,34640.0,101.1841,101.1841,101.0093,101.0618,34640.0
2020-12-31 11:00:00,115.63,115.75,115.56,115.67,22162.0,101.0618,101.1666,101.0006,101.0967,22162.0
2020-12-31 11:10:00,115.66,115.88,115.58,115.77,62185.0,101.088,101.2803,101.0181,101.1841,62185.0
2020-12-31 11:20:00,115.78,115.84,115.69,115.83,39193.0,101.1929,101.2453,101.1142,101.2366,39193.0
2020-12-31 11:30:00,115.85,115.88,115.68,115.83,34429.0,101.254,101.2803,101.1055,101.2366,34429.0
2020-12-31 11:40:00,115.82,115.94,115.79,115.92,20253.0,101.2278,101.3327,101.2016,101.3152,20253.0
2020-12-31 11:50:00,115.95,116.08,115.95,116.01,23994.0,101.3414,101.4551,101.3414,101.3939,23994.0
2020-12-31 12:00:00,116.03,116.2,116.03,116.17,25708.0,101.4114,101.5599,101.4114,101.5337,25708.0
2020-12-31 12:10:00,116.18,116.18,116.04,116.08,16825.0,101.5425,101.5425,101.4201,101.4551,16825.0
2020-12-31 12:20:00,116.08,116.26,116.07,116.18,18486.0,101.4551,101.6124,101.4463,101.5425,18486.0
2020-12-31 12:30:00,116.17,116.35,116.16,116.34,17310.0,101.5337,101.691,101.525,101.6823,17310.0
2020-12-31 12:40:00,116.34,116.4,116.26,116.37,18348.0,101.6823,101.7347,101.6124,101.7085,18348.0
2020-12-31 12:50:00,116.37,116.39,116.24,116.32,18416.0,101.7085,101.726,101.5949,101.6648,18416.0
2020-12-31 13:00:00,116.31,116.31,116.12,116.12,14524.0,101.6561,101.6561,101.49,101.49,14524.0
2020-12-31 13:10:00,116.14,116.2,116.0,116.01,26166.0,101.5075,101.5599,101.3851,101.3939,26166.0
2020-12-31 13:20:00,116.01,116.07,115.83,115.99,62221.0,101.3939,101.4463,101.2366,101.3764,62221.0
2020-12-31 13:30:00,116.01,116.15,116.0,116.04,15703.0,101.3939,101.5162,101.3851,101.4201,15703.0
2020-12-31 13:40:00,116.03,116.05,115.93,116.0,9815.0,101.4114,101.4288,101.324,101.3851,9815.0
2020-12-31 13:50:00,115.97,116.19,115.93,116.18,25069.0,101.3589,101.5512,101.324,101.5425,25069.0
2020-12-31 14:00:00,116.17,116.24,116.06,116.23,24911.0,101.5337,101.5949,101.4376,101.5862,24911.0
2020-12-31 14:10:00,116.22,116.58,116.19,116.44,28282.0,101.5774,101.8921,101.5512,101.7697,28282.0
2020-12-31 14:20:00,116.48,116.6,116.39,116.58,16644.0,101.8047,101.9096,101.726,101.8921,16644.0
2020-12-31 14:30:00,116.6,116.8,116.58,116.73,32433.0,101.9096,102.0844,101.8921,102.0232,32433.0
2020-12-31 14:40:00,116.73,116.88,116.69,116.76,17648.0,102.0232,102.1543,101.9882,102.0494,17648.0
2020-12-31 14:50:00,116.75,116.83,116.59,116.73,17742.0,102.0407,102.1106,101.9008,102.0232,17742.0
2020-12-31 15:00:00,116.75,116.96,116.69,116.9,35645.0,102.0407,102.2242,101.9882,102.1718,35645.0
2020-12-31 15:10:00,116.89,117.1,116.88,117.08,43086.0,102.163,102.3466,102.1543,102.3291,43086.0
2020-12-31 15:20:00,117.08,117.1,116.95,117.04,24927.0,102.3291,102.3466,102.2155,102.2941,24927.0
2020-12-31 15:30:00,117.03,117.1,116.95,116.95,39878.0,102.2854,102.3466,102.2155,102.2155,39878.0
2020-12-31 15:40:00,116.94,117.08,116.8,117.02,78914.0,102.2067,102.3291,102.0844,102.2766,78914.0
2020-12-31 15:50:00,117.04,117.24,116.96,117.06,244099.0,102.2941,102.4689,102.2242,102.3116,244099.0
2021-01-04 09:30:00,117.2,117.77,117.08,117.66,186014.0,102.434,102.9321,102.3291,102.836,186014.0
2021-01-04 09:40:00,117.7,117.78,117.2,117.59,77432.0,102.871,102.9409,102.434,102.7748,77432.0
2021-01-04 09:50:00,117.56,117.6,117.22,117.43,71677.0,102.7486,102.7836,102.4514,102.635,71677.0
2021-01-04 10:00:00,117.43,117.62,117.04,117.11,66334.0,102.635,102.801,102.2941,102.3553,66334.0
2021-01-04 10:10:00,117.08,117.37,117.03,117.28,71423.0,102.3291,102.5825,102.2854,102.5039,71423.0
2021-01-04 10:20:00,117.28,117.36,117.01,117.26,75782.0,102.5039,102.5738,102.2679,102.4864,75782.0
2021-01-04 10:30:00,117.2,117.33,117.12,117.2,77090.0,102.434,102.5476,102.364,102.434,77090.0
2021-01-04 10:40:00,117.16,117.38,116.91,116.94,113743.0,102.399,102.5913,102.1805,102.2067,113743.0
2021-01-04 10:50:00,116.91,117.0,116.32,116.59,68753.0,102.1805,102.2592,101.6648,101.9008,68753.0
2021-01-04 11:00:00,116.56,116.7,115.94,115.99,67950.0,101.8746,101.997,101.3327,101.3764,67950.0
2021-01-04 11:10:00,115.97,116.31,115.89,116.18,34145.0,101.3589,101.6561,101.289,101.5425,34145.0
2021-01-04 11:20:00,116.1,116.15,115.83,115.92,46803.0,101.4725,101.5162,101.2366,101.3152,46803.0
2021-01-04 11:30:00,115.93,116.03,115.7,115.75,38897.0,101.324,101.4114,101.1229,101.1666,38897.0
2021-01-04 11:40:00,115.76,115.85,115.46,115.53,39717.0,101.1754,101.254,100.9132,100.9744,39717.0
2021-01-04 11:50:00,115.5,115.67,115.1,115.38,49267.0,100.9481,101.0967,100.5985,100.8433,49267.0
2021-01-04 12:00:00,115.35,115.45,115.13,115.18,31974.0,100.817,100.9044,100.6248,100.6685,31974.0
2021-01-04 12:10:00,115.22,115.22,114.88,115.13,37900.0,100.7034,100.7034,100.4063,100.6248,37900.0
2021-01-04 12:20:00,115.11,115.32,115.03,115.27,43108.0,100.6073,100.7908,100.5374,100.7471,43108.0
2021-01-04 12:30:00,115.24,115.28,114.86,114.91,101306.0,100.7209,100.7559,100.3888,100.4325,101306.0
2021-01-04 12:40:00,114.9,114.94,114.51,114.52,77483.0,100.4237,100.4587,100.0829,100.0916,77483.0
2021-01-04 12:50:00,114.5,114.97,114.44,114.87,34673.0,100.0741,100.4849,100.0217,100.3975,34673.0
2021-01-04 13:00:00,114.87,115.18,114.86,115.18,40251.0,100.3975,100.6685,100.3888,100.6685,40251.0
2021-01-04 13:10:00,115.17,115.48,115.12,115.41,35325.0,100.6597,100.9307,100.616,100.8695,35325.0
2021-01-04 13:20:00,115.41,115.46,115.22,115.28,36952.0,100.8695,100.9132,100.7034,100.7559,36952.0
2021-01-04 13:30:00,115.25,115.31,115.04,115.22,41756.0,100.7296,100.7821,100.5461,100.7034,41756.0
2021-01-04 13:40:00,115.24,115.42,115.14,115.22,36686.0,100.7209,100.8782,100.6335,100.7034,36686.0
2021-01-04 13:50:00,115.24,115.75,115.19,115.71,55648.0,100.7209,101.1666,100.6772,101.1317,55648.0
2021-01-04 14:00:00,115.72,115.74,115.39,115.39,43073.0,101.1404,101.1579,100.852,100.852,43073.0
2021-01-04 14:10:00,115.39,115.44,115.06,115.06,76075.0,100.852,100.8957,100.5636,100.5636,76075.0
2021-01-04 14:20:00,115.04,115.25,114.98,115.17,62117.0,100.5461,100.7296,100.4937,100.6597,62117.0
2021-01-04 14:30:00,115.15,115.16,114.76,115.0,43334.0,100.6422,100.651,100.3014,100.5111,43334.0
2021-01-04 14:40:00,114.98,115.08,114.9,114.9,37736.0,100.4937,100.5811,100.4237,100.4237,37736.0
2021-01-04 14:50:00,114.93,115.38,114.86,115.36,39283.0,100.45,100.8433,100.3888,100.8258,39283.0
2021-01-04 15:00:00,115.34,115.52,115.13,115.39,89536.0,100.8083,100.9656,100.6248,100.852,89536.0
2021-01-04 15:10:00,115.42,115.53,115.31,115.33,49465.0,100.8782,100.9744,100.7821,100.7996,49465.0
2021-01-04 15:20:00,115.35,115.52,115.32,115.43,45742.0,100.817,100.9656,100.7908,100.887,45742.0
2021-01-04 15:30:00,115.44,115.89,115.39,115.87,76274.0,100.8957,101.289,100.852,101.2715,76274.0
2021-01-04 15:40:00,115.88,116.31,115.84,116.31,104825.0,101.2803,101.6561,101.2453,101.6561,104825.0
2021-01-04 15:50:00,116.33,116.38,115.89,116.08,352053.0,101.6736,101.7173,101.289,101.4551,352053.0
2021-01-05 09:30:00,116.0,116.46,115.66,116.42,121774.0,101.3851,101.7872,101.088,101.7522,121774.0
2021-01-05 09:40:00,116.47,116.71,116.04,116.21,34551.0,101.7959,102.0057,101.4201,101.5687,34551.0
2021-01-05 09:50:00,116.23,116.55,116.18,116.41,42724.0,101.5862,101.8658,101.5425,101.7435,42724.0
2021-01-05 10:00:00,116.42,116.82,116.2,116.37,134491.0,101.7522,102.1018,101.5599,101.7085,134491.0
2021-01-05 10:10:00,116.37,116.41,116.04,116.04,20533.0,101.7085,101.7435,101.4201,101.4201,20533.0
2021-01-05 10:20:00,116.02,116.1,115.88,115.99,24636.0,101.4026,101.4725,101.2803,101.3764,24636.0
2021-01-05 10:30:00,116.01,116.01,115.55,115.71,23483.0,101.3939,101.3939,100.9918,101.1317,23483.0
2021-01-05 10:40:00,115.72,115.9,115.51,115.9,40058.0,101.1404,101.2977,100.9569,101.2977,40058.0
2021-01-05 10:50:00,115.87,115.99,115.48,115.48,29483.0,101.2715,101.3764,100.9307,100.9307,29483.0
2021-01-05 11:00:00,115.5,115.81,115.36,115.37,34304.0,100.9481,101.2191,100.8258,100.8345,34304.0
2021-01-05 11:10:00,115.37,115.61,115.32,115.4,35964.0,100.8345,101.0443,100.7908,100.8607,35964.0
2021-01-05 11:20:00,115.39,115.63,115.35,115.62,36674.0,100.852,101.0618,100.817,101.053,36674.0
2021-01-05 11:30:00,115.61,115.88,115.54,115.84,28752.0,101.0443,101.2803,100.9831,101.2453,28752.0
2021-01-05 11:40:00,115.84,115.96,115.78,115.79,21785.0,101.2453,101.3502,101.1929,101.2016,21785.0
2021-01-05 11:50:00,115.79,115.81,115.48,115.48,25788.0,101.2016,101.2191,100.9307,100.9307,25788.0
2021-01-05 12:00:00,115.48,116.0,115.48,115.98,42194.0,100.9307,101.3851,100.9307,101.3677,42194.0
2021-01-05 12:10:00,115.95,116.0,115.77,115.84,30740.0,101.3414,101.3851,101.1841,101.2453,30740.0
2021-01-05 12:20:00,115.85,116.03,115.83,115.97,25186.0,101.254,101.4114,101.2366,101.3589,25186.0
2021-01-05 12:30:00,115.97,116.25,115.95,116.19,22079.0,101.3589,101.6036,101.3414,101.5512,22079.0
2021-01-05 12:40:00,116.18,116.22,116.08,116.17,25219.0,101.5425,101.5774,101.4551,101.5337,25219.0
2021-01-05 12:50:00,116.16,116.48,116.12,116.47,39818.0,101.525,101.8047,101.49,101.7959,39818.0
2021-01-05 13:00:00,116.47,116.53,116.31,116.36,25636.0,101.7959,101.8484,101.6561,101.6998,25636.0
2021-01-05 13:10:00,116.36,116.43,116.28,116.39,25162.0,101.6998,101.761,101.6299,101.726,25162.0
2021-01-05 13:20:00,116.39,116.41,116.17,116.19,29000.0,101.726,101.7435,101.5337,101.5512,29000.0
2021-01-05 13:30:00,116.19,116.43,116.16,116.4,40271.0,101.5512,101.761,101.525,101.7347,40271.0
2021-01-05 13:40:00,116.38,116.65,116.35,116.62,49953.0,101.7173,101.9533,101.691,101.927,49953.0
2021-01-05 13:50:00,116.61,116.76,116.59,116.71,32518.0,101.9183,102.0494,101.9008,102.0057,32518.0
2021-01-05 14:00:00,116.72,117.2,116.72,117.19,73535.0,102.0144,102.434,102.0144,102.4252,73535.0
2021-01-05 14:10:00,117.19,117.37,117.09,117.21,66244.0,102.4252,102.5825,102.3378,102.4427,66244.0
2021-01-05 14:20:00,117.21,117.48,117.19,117.46,71708.0,102.4427,102.6787,102.4252,102.6612,71708.0
2021-01-05 14:30:00,117.49,117.61,117.39,117.59,102846.0,102.6874,102.7923,102.6,102.7748,102846.0
2021-01-05 14:40:00,117.61,117.64,117.33,117.35,69137.0,102.7923,102.8185,102.5476,102.5651,69137.0
2021-01-05 14:50:00,117.36,117.39,117.17,117.36,54255.0,102.5738,102.6,102.4077,102.5738,54255.0
2021-01-05 15:00:00,117.4,117.61,117.37,117.52,57190.0,102.6088,102.7923,102.5825,102.7136,57190.0
2021-01-05 15:10:00,117.52,117.58,117.32,117.43,61091.0,102.7136,102.7661,102.5388,102.635,61091.0
2021-01-05 15:20:00,117.44,117.45,117.22,117.23,52862.0,102.6437,102.6525,102.4514,102.4602,52862.0
2021-01-05 15:30:00,117.22,117.35,117.0,117.01,92775.0,102.4514,102.5651,102.2592,102.2679,92775.0
2021-01-05 15:40:00,117.02,117.3,117.02,117.25,70388.0,102.2766,102.5214,102.2766,102.4777,70388.0
2021-01-05 15:50:00,117.3,117.31,116.78,116.99,211008.0,102.5214,102.5301,102.0669,102.2504,211008.0
2021-01-06 09:30:00,116.57,118.25,116.57,118.21,169785.0,101.8833,103.3517,101.8833,103.3167,169785.0
2021-01-06 09:40:00,118.26,118.46,117.66,118.35,49882.0,103.3604,103.5352,102.836,103.4391,49882.0
2021-01-06 09:50:00,118.27,118.67,118.16,118.57,46997.0,103.3691,103.7188,103.273,103.6313,46997.0
2021-01-06 10:00:00,118.6,118.68,118.33,118.6,41581.0,103.6576,103.7275,103.4216,103.6576,41581.0
2021-01-06 10:10:00,118.66,118.83,118.53,118.58,62725.0,103.71,103.8586,103.5964,103.6401,62725.0
2021-01-06 10:20:00,118.54,118.93,118.14,118.79,67716.0,103.6051,103.946,103.2555,103.8236,67716.0
2021-01-06 10:30:00,118.78,119.19,118.75,118.93,83028.0,103.8149,104.1732,103.7887,103.946,83028.0
2021-01-06 10:40:00,118.92,119.48,118.92,119.37,86729.0,103.9373,104.4267,103.9373,104.3306,86729.0
2021-01-06 10:50:00,119.39,119.56,119.1,119.26,82000.0,104.348,104.4966,104.0946,104.2344,82000.0
2021-01-06 11:00:00,119.26,119.43,119.22,119.36,50876.0,104.2344,104.383,104.1995,104.3218,50876.0
2021-01-06 11:10:00,119.36,119.53,118.94,118.95,160635.0,104.3218,104.4704,103.9547,103.9635,160635.0
2021-01-06 11:20:00,118.97,119.03,118.82,118.91,92071.0,103.981,104.0334,103.8499,103.9285,92071.0
2021-01-06 11:30:00,118.91,118.94,118.63,118.68,70705.0,103.9285,103.9547,103.6838,103.7275,70705.0
2021-01-06 11:40:00,118.66,118.94,118.54,118.94,51617.0,103.71,103.9547,103.6051,103.9547,51617.0
2021-01-06 11:50:00,118.9,118.92,118.53,118.61,45634.0,103.9198,103.9373,103.5964,103.6663,45634.0
2021-01-06 12:00:00,118.62,118.72,118.5,118.54,33689.0,103.6751,103.7625,103.5702,103.6051,33689.0
2021-01-06 12:10:00,118.53,118.64,118.4,118.42,38095.0,103.5964,103.6925,103.4828,103.5002,38095.0
2021-01-06 12:20:00,118.43,118.43,117.93,117.94,80493.0,103.509,103.509,103.072,103.0807,80493.0
2021-01-06 12:30:00,117.96,118.33,117.96,118.31,32867.0,103.0982,103.4216,103.0982,103.4041,32867.0
2021-01-06 12:40:00,118.34,118.44,118.19,118.44,31623.0,103.4303,103.5177,103.2992,103.5177,31623.0
2021-01-06 12:50:00,118.44,118.61,118.38,118.6,27188.0,103.5177,103.6663,103.4653,103.6576,27188.0
2021-01-06 13:00:00,118.64,118.78,118.59,118.64,31865.0,103.6925,103.8149,103.6488,103.6925,31865.0
2021-01-06 13:10:00,118.65,118.97,118.62,118.85,46284.0,103.7013,103.981,103.6751,103.8761,46284.0
2021-01-06 13:20:00,118.84,118.9,118.78,118.9,28086.0,103.8673,103.9198,103.8149,103.9198,28086.0
2021-01-06 13:30:00,118.91,119.03,118.89,118.96,47246.0,103.9285,104.0334,103.911,103.9722,47246.0
2021-01-06 13:40:00,118.99,119.27,118.96,119.18,29980.0,103.9984,104.2432,103.9722,104.1645,29980.0
2021-01-06 13:50:00,119.19,119.23,118.92,119.04,44836.0,104.1732,104.2082,103.9373,104.0421,44836.0
2021-01-06 14:00:00,119.04,119.28,119.03,119.2,36456.0,104.0421,104.2519,104.0334,104.182,36456.0
2021-01-06 14:10:00,119.19,119.28,118.72,118.83,49733.0,104.1732,104.2519,103.7625,103.8586,49733.0
2021-01-06 14:20:00,118.89,119.12,118.57,118.8,69437.0,103.911,104.1121,103.6313,103.8324,69437.0
2021-01-06 14:30:00,118.83,119.18,118.8,118.95,36116.0,103.8586,104.1645,103.8324,103.9635,36116.0
2021-01-06 14:40:00,118.94,119.31,118.8,118.88,69824.0,103.9547,104.2781,103.8324,103.9023,69824.0
2021-01-06 14:50:00,118.89,119.1,118.69,118.98,61735.0,103.911,104.0946,103.7362,103.9897,61735.0
2021-01-06 15:00:00,118.95,118.95,118.62,118.77,41588.0,103.9635,103.9635,103.6751,103.8062,41588.0
2021-01-06 15:10:00,118.84,119.22,118.82,119.14,36143.0,103.8673,104.1995,103.8499,104.1295,36143.0
2021-01-06 15:20:00,119.18,119.27,118.59,119.14,57294.0,104.1645,104.2432,103.6488,104.1295,57294.0
2021-01-06 15:30:00,119.16,119.25,118.72,118.75,80674.0,104.147,104.2257,103.7625,103.7887,80674.0
2021-01-06 15:40:00,118.76,118.98,118.56,118.87,80057.0,103.7974,103.9897,103.6226,103.8936,80057.0
2021-01-06 15:50:00,118.83,118.96,118.52,118.88,235546.0,103.8586,103.9722,103.5876,103.9023,235546.0
2021-01-07 09:30:00,118.88,119.04,118.34,118.51,142392.0,103.9023,104.0421,103.4303,103.5789,142392.0
2021-01-07 09:40:00,118.38,118.59,118.2,118.58,39296.0,103.4653,103.6488,103.308,103.6401,39296.0
2021-01-07 09:50:00,118.47,118.65,118.08,118.65,51939.0,103.5439,103.7013,103.2031,103.7013,51939.0
2021-01-07 10:00:00,118.68,118.92,118.44,118.73,45077.0,103.7275,103.9373,103.5177,103.7712,45077.0
2021-01-07 10:10:00,118.7,119.17,118.66,119.14,50398.0,103.745,104.1558,103.71,104.1295,50398.0
2021-01-07 10:20:00,119.16,119.58,119.1,119.47,64789.0,104.147,104.5141,104.0946,104.418,64789.0
2021-01-07 10:30:00,119.47,119.49,119.17,119.33,35512.0,104.418,104.4354,104.1558,104.2956,35512.0
2021-01-07 10:40:00,119.34,119.62,119.25,119.5,58527.0,104.3043,104.5491,104.2257,104.4442,58527.0
2021-01-07 10:50:00,119.53,119.6,119.22,119.45,36950.0,104.4704,104.5316,104.1995,104.4005,36950.0
2021-01-07 11:00:00,119.45,119.73,119.23,119.25,36821.0,104.4005,104.6452,104.2082,104.2257,36821.0
2021-01-07 11:10:00,119.22,119.35,119.11,119.2,31838.0,104.1995,104.3131,104.1033,104.182,31838.0
2021-01-07 11:20:00,119.22,119.26,118.83,118.87,41365.0,104.1995,104.2344,103.8586,103.8936,41365.0
2021-01-07 11:30:00,118.9,119.15,118.8,119.06,59633.0,103.9198,104.1383,103.8324,104.0596,59633.0
2021-01-07 11:40:00,119.06,119.06,118.77,118.88,35428.0,104.0596,104.0596,103.8062,103.9023,35428.0
2021-01-07 11:50:00,118.88,118.91,118.73,118.77,31340.0,103.9023,103.9285,103.7712,103.8062,31340.0
2021-01-07 12:00:00,118.78,118.99,118.77,118.9,31271.0,103.8149,103.9984,103.8062,103.9198,31271.0
2021-01-07 12:10:00,118.89,118.89,118.58,118.58,23893.0,103.911,103.911,103.6401,103.6401,23893.0
2021-01-07 12:20:00,118.61,118.75,118.57,118.7,35604.0,103.6663,103.7887,103.6313,103.745,35604.0
2021-01-07 12:30:00,118.7,118.81,118.7,118.73,18902.0,103.745,103.8411,103.745,103.7712,18902.0
2021-01-07 12:40:00,118.75,118.81,118.51,118.54,34038.0,103.7887,103.8411,103.5789,103.6051,34038.0
2021-01-07 12:50:00,118.52,118.88,118.52,118.75,26731.0,103.5876,103.9023,103.5876,103.7887,26731.0
2021-01-07 13:00:00,118.8,118.94,118.66,118.66,35570.0,103.8324,103.9547,103.71,103.71,35570.0
2021-01-07 13:10:00,118.67,118.81,118.59,118.61,27371.0,103.7188,103.8411,103.6488,103.6663,27371.0
2021-01-07 13:20:00,118.61,118.7,118.51,118.53,20554.0,103.6663,103.745,103.5789,103.5964,20554.0
2021-01-07 13:30:00,118.56,118.69,118.49,118.69,63101.0,103.6226,103.7362,103.5614,103.7362,63101.0
2021-01-07 13:40:00,118.69,118.69,118.5,118.53,22742.0,103.7362,103.7362,103.5702,103.5964,22742.0
2021-01-07 13:50:00,118.53,118.59,118.39,118.46,39598.0,103.5964,103.6488,103.474,103.5352,39598.0
2021-01-07 14:00:00,118.46,118.56,118.36,118.45,31805.0,103.5352,103.6226,103.4478,103.5265,31805.0
2021-01-07 14:10:00,118.43,118.46,118.3,118.3,36600.0,103.509,103.5352,103.3954,103.3954,36600.0
2021-01-07 14:20:00,118.3,118.33,117.96,118.01,41633.0,103.3954,103.4216,103.0982,103.1419,41633.0
2021-01-07 14:30:00,118.02,118.22,118.02,118.12,43640.0,103.1506,103.3254,103.1506,103.238,43640.0
2021-01-07 14:40:00,118.12,118.21,118.0,118.02,49972.0,103.238,103.3167,103.1332,103.1506,49972.0
2021-01-07 14:50:00,118.02,118.19,118.02,118.19,113032.0,103.1506,103.2992,103.1506,103.2992,113032.0
2021-01-07 15:00:00,118.22,118.33,118.16,118.27,48951.0,103.3254,103.4216,103.273,103.3691,48951.0
2021-01-07 15:10:00,118.28,118.28,118.05,118.12,88067.0,103.3779,103.3779,103.1769,103.238,88067.0
2021-01-07 15:20:00,118.11,118.23,118.04,118.04,80004.0,103.2293,103.3342,103.1681,103.1681,80004.0
2021-01-07 15:30:00,118.05,118.32,117.99,118.3,111899.0,103.1769,103.4128,103.1244,103.3954,111899.0
2021-01-07 15:40:00,118.29,118.6,118.1,118.4,151716.0,103.3866,103.6576,103.2206,103.4828,151716.0
2021-01-07 15:50:00,118.4,118.82,118.38,118.7,276742.0,103.4828,103.8499,103.4653,103.745,276742.0
2021-01-08 09:30:00,118.91,119.75,118.66,119.62,140230.0,103.9285,104.6627,103.71,104.5491,140230.0
2021-01-08 09:40:00,119.62,119.85,119.4,119.48,34854.0,104.5491,104.7501,104.3568,104.4267,34854.0
2021-01-08 09:50:00,119.51,119.54,119.15,119.27,47903.0,104.4529,104.4791,104.1383,104.2432,47903.0
2021-01-08 10:00:00,119.35,119.8,119.35,119.57,48368.0,104.3131,104.7064,104.3131,104.5054,48368.0
2021-01-08 10:10:00,119.56,119.64,119.29,119.45,103822.0,104.4966,104.5665,104.2606,104.4005,103822.0
2021-01-08 10:20:00,119.43,119.55,118.98,119.04,62937.0,104.383,104.4879,103.9897,104.0421,62937.0
2021-01-08 10:30:00,119.04,119.25,119.02,119.12,50607.0,104.0421,104.2257,104.0247,104.1121,50607.0
2021-01-08 10:40:00,119.15,119.29,119.1,119.26,35186.0,104.1383,104.2606,104.0946,104.2344,35186.0
2021-01-08 10:50:00,119.23,119.41,119.19,119.31,37023.0,104.2082,104.3655,104.1732,104.2781,37023.0
2021-01-08 11:00:00,119.31,119.6,119.27,119.48,53789.0,104.2781,104.5316,104.2432,104.4267,53789.0
2021-01-08 11:10:00,119.47,119.5,119.26,119.44,32287.0,104.418,104.4442,104.2344,104.3917,32287.0
2021-01-08 11:20:00,119.45,119.57,119.3,119.37,37803.0,104.4005,104.5054,104.2694,104.3306,37803.0
2021-01-08 11:30:00,119.35,119.36,119.09,119.15,36882.0,104.3131,104.3218,104.0858,104.1383,36882.0
2021-01-08 11:40:00,119.16,119.21,118.98,118.98,31860.0,104.147,104.1907,103.9897,103.9897,31860.0
2021-01-08 11:50:00,118.98,119.26,118.91,119.26,29422.0,103.9897,104.2344,103.9285,104.2344,29422.0
2021-01-08 12:00:00,119.25,119.35,119.1,119.24,28615.0,104.2257,104.3131,104.0946,104.2169,28615.0
2021-01-08 12:10:00,119.18,119.27,119.17,119.2,24311.0,104.1645,104.2432,104.1558,104.182,24311.0
2021-01-08 12:20:00,119.17,119.27,119.07,119.26,25822.0,104.1558,104.2432,104.0684,104.2344,25822.0
2021-01-08 12:30:00,119.26,119.26,119.13,119.14,37535.0,104.2344,104.2344,104.1208,104.1295,37535.0
2021-01-08 12:40:00,119.14,119.15,118.99,119.11,26771.0,104.1295,104.1383,103.9984,104.1033,26771.0
2021-01-08 12:50:00,119.1,119.16,119.06,119.08,11784.0,104.0946,104.147,104.0596,104.0771,11784.0
2021-01-08 13:00:00,119.09,119.11,118.99,119.02,19324.0,104.0858,104.1033,103.9984,104.0247,19324.0
2021-01-08 13:10:00,119.04,119.11,118.87,118.88,24828.0,104.0421,104.1033,103.8936,103.9023,24828.0
2021-01-08 13:20:00,118.85,118.98,118.72,118.91,31666.0,103.8761,103.9897,103.7625,103.9285,31666.0
2021-01-08 13:30:00,118.89,118.96,118.47,118.56,38342.0,103.911,103.9722,103.5439,103.6226,38342.0
2021-01-08 13:40:00,118.54,118.65,118.42,118.63,24263.0,103.6051,103.7013,103.5002,103.6838,24263.0
2021-01-08 13:50:00,118.63,118.67,118.39,118.4,31531.0,103.6838,103.7188,103.474,103.4828,31531.0
2021-01-08 14:00:00,118.47,118.76,118.47,118.73,18531.0,103.5439,103.7974,103.5439,103.7712,18531.0
2021-01-08 14:10:00,118.71,118.88,118.61,118.69,22510.0,103.7537,103.9023,103.6663,103.7362,22510.0
2021-01-08 14:20:00,118.69,118.96,118.65,118.93,24183.0,103.7362,103.9722,103.7013,103.946,24183.0
2021-01-08 14:30:00,118.93,119.05,118.86,118.97,32324.0,103.946,104.0509,103.8848,103.981,32324.0
2021-01-08 14:40:00,118.96,119.17,118.83,119.17,30470.0,103.9722,104.1558,103.8586,104.1558,30470.0
2021-01-08 14:50:00,119.16,119.4,119.13,119.24,34490.0,104.147,104.3568,104.1208,104.2169,34490.0
2021-01-08 15:00:00,119.26,119.46,119.23,119.4,30702.0,104.2344,104.4092,104.2082,104.3568,30702.0
2021-01-08 15:10:00,119.38,119.46,119.18,119.26,31254.0,104.3393,104.4092,104.1645,104.2344,31254.0
2021-01-08 15:20:00,119.25,119.45,119.16,119.35,50150.0,104.2257,104.4005,104.147,104.3131,50150.0
2021-01-08 15:30:00,119.36,119.52,119.26,119.42,83199.0,104.3218,104.4617,104.2344,104.3743,83199.0
2021-01-08 15:40:00,119.44,119.67,119.32,119.61,73466.0,104.3917,104.5928,104.2869,104.5403,73466.0
2021-01-08 15:50:00,119.6,119.87,119.53,119.7,225615.0,104.5316,104.7676,104.4704,104.619,225615.0
2021-01-11 09:30:00,118.56,119.48,118.21,119.03,134889.0,103.6226,104.4267,103.3167,104.0334,134889.0
2021-01-11 09:40:00,118.85,119.1,118.54,118.57,45235.0,103.8761,104.0946,103.6051,103.6313,45235.0
2021-01-11 09:50:00,118.51,119.28,118.51,119.11,133681.0,103.5789,104.2519,103.5789,104.1033,133681.0
2021-01-11 10:00:00,119.15,119.15,118.24,118.29,75060.0,104.1383,104.1383,103.3429,103.3866,75060.0
2021-01-11 10:10:00,118.32,118.62,118.25,118.62,72767.0,103.4128,103.6751,103.3517,103.6751,72767.0
2021-01-11 10:20:00,118.6,119.05,118.38,118.95,68057.0,103.6576,104.0509,103.4653,103.9635,68057.0
2021-01-11 10:30:00,119.0,119.03,118.69,118.9,62816.0,104.0072,104.0334,103.7362,103.9198,62816.0
2021-01-11 10:40:00,118.9,119.03,118.5,118.6,31903.0,103.9198,104.0334,103.5702,103.6576,31903.0
2021-01-11 10:50:00,118.54,118.72,118.53,118.63,32130.0,103.6051,103.7625,103.5964,103.6838,32130.0
2021-01-11 11:00:00,118.62,118.68,118.42,118.58,92880.0,103.6751,103.7275,103.5002,103.6401,92880.0
2021-01-11 11:10:00,118.6,118.73,118.44,118.7,44362.0,103.6576,103.7712,103.5177,103.745,44362.0
2021-01-11 11:20:00,118.7,118.9,118.62,118.86,40861.0,103.745,103.9198,103.6751,103.8848,40861.0
2021-01-11 11:30:00,118.73,118.92,118.71,118.72,28297.0,103.7712,103.9373,103.7537,103.7625,28297.0
2021-01-11 11:40:00,118.72,118.75,118.52,118.69,25641.0,103.7625,103.7887,103.5876,103.7362,25641.0
2021-01-11 11:50:00,118.66,118.67,118.42,118.54,28279.0,103.71,103.7188,103.5002,103.6051,28279.0
2021-01-11 12:00:00,118.53,118.58,118.4,118.46,26659.0,103.5964,103.6401,103.4828,103.5352,26659.0
2021-01-11 12:10:00,118.46,118.59,118.32,118.35,28639.0,103.5352,103.6488,103.4128,103.4391,28639.0
2021-01-11 12:20:00,118.36,118.46,118.33,118.42,34366.0,103.4478,103.5352,103.4216,103.5002,34366.0
2021-01-11 12:30:00,118.42,118.61,118.42,118.46,43659.0,103.5002,103.6663,103.5002,103.5352,43659.0
2021-01-11 12:40:00,118.47,118.52,118.32,118.33,59565.0,103.5439,103.5876,103.4128,103.4216,59565.0
2021-01-11 12:50:00,118.32,118.39,118.13,118.26,51685.0,103.4128,103.474,103.2468,103.3604,51685.0
2021-01-11 13:00:00,118.26,118.3,118.12,118.13,51290.0,103.3604,103.3954,103.238,103.2468,51290.0
2021-01-11 13:10:00,118.13,118.29,118.07,118.29,111567.0,103.2468,103.3866,103.1943,103.3866,111567.0
2021-01-11 13:20:00,118.28,118.33,118.11,118.14,43122.0,103.3779,103.4216,103.2293,103.2555,43122.0
2021-01-11 13:30:00,118.15,118.21,118.04,118.1,40912.0,103.2643,103.3167,103.1681,103.2206,40912.0
2021-01-11 13:40:00,118.09,118.09,117.8,117.87,62324.0,103.2118,103.2118,102.9584,103.0195,62324.0
2021-01-11 13:50:00,117.88,117.99,117.84,117.93,43378.0,103.0283,103.1244,102.9933,103.072,43378.0
2021-01-11 14:00:00,117.91,117.95,117.63,117.63,71847.0,103.0545,103.0895,102.8098,102.8098,71847.0
2021-01-11 14:10:00,117.63,117.75,117.58,117.65,70955.0,102.8098,102.9147,102.7661,102.8273,70955.0
2021-01-11 14:20:00,117.65,117.89,117.59,117.87,52970.0,102.8273,103.037,102.7748,103.0195,52970.0
2021-01-11 14:30:00,117.88,118.08,117.82,117.97,55001.0,103.0283,103.2031,102.9758,103.1069,55001.0
2021-01-11 14:40:00,117.97,118.22,117.94,118.21,52643.0,103.1069,103.3254,103.0807,103.3167,52643.0
2021-01-11 14:50:00,118.2,118.36,118.05,118.29,40754.0,103.308,103.4478,103.1769,103.3866,40754.0
2021-01-11 15:00:00,118.29,118.58,118.25,118.38,39019.0,103.3866,103.6401,103.3517,103.4653,39019.0
2021-01-11 15:10:00,118.38,118.42,118.09,118.12,48651.0,103.4653,103.5002,103.2118,103.238,48651.0
2021-01-11 15:20:00,118.12,118.33,118.08,118.12,41424.0,103.238,103.4216,103.2031,103.238,41424.0
2021-01-11 15:30:00,118.12,118.38,118.11,118.17,83706.0,103.238,103.4653,103.2293,103.2817,83706.0
2021-01-11 15:40:00,118.16,118.42,118.12,118.36,82354.0,103.273,103.5002,103.238,103.4478,82354.0
2021-01-11 15:50:00,118.38,118.52,118.29,118.51,198496.0,103.4653,103.5876,103.3866,103.5789,198496.0
2021-01-12 09:30:00,118.12,118.3,117.74,118.01,156721.0,103.238,103.3954,102.9059,103.1419,156721.0
2021-01-12 09:40:00,118.01,118.29,117.9,117.94,33272.0,103.1419,103.3866,103.0458,103.0807,33272.0
2021-01-12 09:50:00,117.9,118.1,117.79,118.03,37556.0,103.0458,103.2206,102.9496,103.1594,37556.0
2021-01-12 10:00:00,118.03,118.22,117.83,117.93,54369.0,103.1594,103.3254,102.9846,103.072,54369.0
2021-01-12 10:10:00,117.94,117.97,117.47,117.48,87782.0,103.0807,103.1069,102.6699,102.6787,87782.0
2021-01-12 10:20:00,117.48,117.88,117.44,117.69,60662.0,102.6787,103.0283,102.6437,102.8622,60662.0
2021-01-12 10:30:00,117.66,117.72,117.42,117.6,60468.0,102.836,102.8884,102.6262,102.7836,60468.0
2021-01-12 10:40:00,117.59,117.71,117.22,117.28,105157.0,102.7748,102.8797,102.4514,102.5039,105157.0
2021-01-12 10:50:00,117.29,117.42,117.26,117.42,30353.0,102.5126,102.6262,102.4864,102.6262,30353.0
2021-01-12 11:00:00,117.42,117.77,117.36,117.7,47702.0,102.6262,102.9321,102.5738,102.871,47702.0
2021-01-12 11:10:00,117.72,117.88,117.68,117.71,15403.0,102.8884,103.0283,102.8535,102.8797,15403.0
2021-01-12 11:20:00,117.69,117.7,117.17,117.26,34263.0,102.8622,102.871,102.4077,102.4864,34263.0
2021-01-12 11:30:00,117.29,117.33,117.15,117.15,31227.0,102.5126,102.5476,102.3903,102.3903,31227.0
2021-01-12 11:40:00,117.15,117.53,117.07,117.5,33308.0,102.3903,102.7224,102.3203,102.6962,33308.0
2021-01-12 11:50:00,117.52,117.52,117.22,117.29,26952.0,102.7136,102.7136,102.4514,102.5126,26952.0
2021-01-12 12:00:00,117.27,117.31,116.94,116.94,27632.0,102.4951,102.5301,102.2067,102.2067,27632.0
2021-01-12 12:10:00,116.96,117.16,116.84,117.03,29102.0,102.2242,102.399,102.1193,102.2854,29102.0
2021-01-12 12:20:00,117.05,117.11,116.87,117.0,30060.0,102.3029,102.3553,102.1455,102.2592,30060.0
2021-01-12 12:30:00,116.98,117.0,116.82,116.94,38494.0,102.2417,102.2592,102.1018,102.2067,38494.0
2021-01-12 12:40:00,116.94,117.14,116.93,117.04,34261.0,102.2067,102.3815,102.198,102.2941,34261.0
2021-01-12 12:50:00,117.05,117.13,116.97,117.02,34197.0,102.3029,102.3728,102.2329,102.2766,34197.0
2021-01-12 13:00:00,117.02,117.05,116.86,117.0,49228.0,102.2766,102.3029,102.1368,102.2592,49228.0
2021-01-12 13:10:00,117.0,117.15,117.0,117.02,33519.0,102.2592,102.3903,102.2592,102.2766,33519.0
2021-01-12 13:20:00,117.03,117.04,116.79,116.98,34976.0,102.2854,102.2941,102.0756,102.2417,34976.0
2021-01-12 13:30:00,116.96,117.33,116.95,117.33,51730.0,102.2242,102.5476,102.2155,102.5476,51730.0
2021-01-12 13:40:00,117.32,117.32,117.16,117.18,17073.0,102.5388,102.5388,102.399,102.4165,17073.0
2021-01-12 13:50:00,117.17,117.39,117.11,117.36,21000.0,102.4077,102.6,102.3553,102.5738,21000.0
2021-01-12 14:00:00,117.36,117.61,117.33,117.36,32679.0,102.5738,102.7923,102.5476,102.5738,32679.0
2021-01-12 14:10:00,117.37,117.46,117.08,117.1,59177.0,102.5825,102.6612,102.3291,102.3466,59177.0
2021-01-12 14:20:00,117.1,117.13,116.88,116.94,55488.0,102.3466,102.3728,102.1543,102.2067,55488.0
2021-01-12 14:30:00,116.95,117.21,116.95,116.96,40702.0,102.2155,102.4427,102.2155,102.2242,40702.0
2021-01-12 14:40:00,116.96,116.98,116.7,116.74,42272.0,102.2242,102.2417,101.997,102.0319,42272.0
2021-01-12 14:50:00,116.74,116.95,116.58,116.95,48827.0,102.0319,102.2155,101.8921,102.2155,48827.0
2021-01-12 15:00:00,116.93,117.14,116.91,117.03,45831.0,102.198,102.3815,102.1805,102.2854,45831.0
2021-01-12 15:10:00,117.03,117.14,116.97,117.1,43524.0,102.2854,102.3815,102.2329,102.3466,43524.0
2021-01-12 15:20:00,117.08,117.21,117.03,117.06,42372.0,102.3291,102.4427,102.2854,102.3116,42372.0
2021-01-12 15:30:00,117.07,117.12,116.91,117.05,68135.0,102.3203,102.364,102.1805,102.3029,68135.0
2021-01-12 15:40:00,117.05,117.48,116.98,117.44,78344.0,102.3029,102.6787,102.2417,102.6437,78344.0
2021-01-12 15:50:00,117.44,117.6,117.28,117.28,225837.0,102.6437,102.7836,102.5039,102.5039,225837.0
2021-01-13 09:30:00,117.7,117.92,117.12,117.27,127606.0,102.871,103.0632,102.364,102.4951,127606.0
2021-01-13 09:40:00,117.28,117.64,117.23,117.37,53222.0,102.5039,102.8185,102.4602,102.5825,53222.0
2021-01-13 09:50:00,117.38,117.59,117.28,117.59,65060.0,102.5913,102.7748,102.5039,102.7748,65060.0
2021-01-13 10:00:00,117.62,117.81,117.37,117.55,59992.0,102.801,102.9671,102.5825,102.7399,59992.0
2021-01-13 10:10:00,117.57,117.95,117.47,117.93,45008.0,102.7573,103.0895,102.6699,103.072,45008.0
2021-01-13 10:20:00,117.93,118.23,117.91,118.02,116517.0,103.072,103.3342,103.0545,103.1506,116517.0
2021-01-13 10:30:00,118.03,118.66,118.03,118.6,61981.0,103.1594,103.71,103.1594,103.6576,61981.0
2021-01-13 10:40:00,118.59,118.6,118.04,118.39,70658.0,103.6488,103.6576,103.1681,103.474,70658.0
2021-01-13 10:50:00,118.39,118.82,118.29,118.61,122242.0,103.474,103.8499,103.3866,103.6663,122242.0
2021-01-13 11:00:00,118.58,118.7,118.21,118.36,61161.0,103.6401,103.745,103.3167,103.4478,61161.0
2021-01-13 11:10:00,118.37,118.5,118.2,118.29,34445.0,103.4565,103.5702,103.308,103.3866,34445.0
2021-01-13 11:20:00,118.29,118.38,118.11,118.11,30072.0,103.3866,103.4653,103.2293,103.2293,30072.0
2021-01-13 11:30:00,118.15,118.33,118.01,118.3,37676.0,103.2643,103.4216,103.1419,103.3954,37676.0
2021-01-13 11:40:00,118.32,118.46,118.32,118.38,44156.0,103.4128,103.5352,103.4128,103.4653,44156.0
2021-01-13 11:50:00,118.4,118.52,118.35,118.47,53502.0,103.4828,103.5876,103.4391,103.5439,53502.0
2021-01-13 12:00:00,118.46,118.52,118.31,118.33,34703.0,103.5352,103.5876,103.4041,103.4216,34703.0
2021-01-13 12:10:00,118.31,118.49,118.26,118.49,33833.0,103.4041,103.5614,103.3604,103.5614,33833.0
2021-01-13 12:20:00,118.49,118.55,118.4,118.54,72826.0,103.5614,103.6139,103.4828,103.6051,72826.0
2021-01-13 12:30:00,118.54,118.55,118.26,118.38,34185.0,103.6051,103.6139,103.3604,103.4653,34185.0
2021-01-13 12:40:00,118.37,118.56,118.33,118.53,39691.0,103.4565,103.6226,103.4216,103.5964,39691.0
2021-01-13 12:50:00,118.53,118.69,118.33,118.38,30867.0,103.5964,103.7362,103.4216,103.4653,30867.0
2021-01-13 13:00:00,118.38,118.52,118.34,118.4,38615.0,103.4653,103.5876,103.4303,103.4828,38615.0
2021-01-13 13:10:00,118.41,118.54,118.36,118.53,23691.0,103.4915,103.6051,103.4478,103.5964,23691.0
2021-01-13 13:20:00,118.52,118.57,118.36,118.57,50092.0,103.5876,103.6313,103.4478,103.6313,50092.0
2021-01-13 13:30:00,118.59,118.77,118.53,118.73,39721.0,103.6488,103.8062,103.5964,103.7712,39721.0
2021-01-13 13:40:00,118.75,118.84,118.69,118.79,35790.0,103.7887,103.8673,103.7362,103.8236,35790.0
2021-01-13 13:50:00,118.8,119.12,118.79,119.11,94705.0,103.8324,104.1121,103.8236,104.1033,94705.0
2021-01-13 14:00:00,119.12,119.36,118.93,119.35,83617.0,104.1121,104.3218,103.946,104.3131,83617.0
2021-01-13 14:10:00,119.35,119.58,119.27,119.52,140748.0,104.3131,104.5141,104.2432,104.4617,140748.0
2021-01-13 14:20:00,119.51,119.71,119.34,119.59,109081.0,104.4529,104.6277,104.3043,104.5228,109081.0
2021-01-13 14:30:00,119.59,119.65,119.36,119.36,80718.0,104.5228,104.5753,104.3218,104.3218,80718.0
2021-01-13 14:40:00,119.37,119.4,119.2,119.23,62796.0,104.3306,104.3568,104.182,104.2082,62796.0
2021-01-13 14:50:00,119.23,119.24,119.06,119.15,46978.0,104.2082,104.2169,104.0596,104.1383,46978.0
2021-01-13 15:00:00,119.15,119.15,118.9,118.95,41959.0,104.1383,104.1383,103.9198,103.9635,41959.0
2021-01-13 15:10:00,118.94,119.07,118.9,118.95,50357.0,103.9547,104.0684,103.9198,103.9635,50357.0
2021-01-13 15:20:00,118.94,119.09,118.9,119.0,70475.0,103.9547,104.0858,103.9198,104.0072,70475.0
2021-01-13 15:30:00,118.99,119.05,118.78,118.9,76021.0,103.9984,104.0509,103.8149,103.9198,76021.0
2021-01-13 15:40:00,118.89,118.99,118.88,118.97,80337.0,103.911,103.9984,103.9023,103.981,80337.0
2021-01-13 15:50:00,118.98,119.02,118.72,118.72,266507.0,103.9897,104.0247,103.7625,103.7625,266507.0
2021-01-14 09:30:00,118.29,118.67,117.7,118.03,246122.0,103.3866,103.7188,102.871,103.1594,246122.0
2021-01-14 09:40:00,118.03,118.54,118.0,118.41,86362.0,103.1594,103.6051,103.1332,103.4915,86362.0
2021-01-14 09:50:00,118.47,118.58,118.38,118.49,60017.0,103.5439,103.6401,103.4653,103.5614,60017.0
2021-01-14 10:00:00,118.47,119.04,118.38,118.82,124199.0,103.5439,104.0421,103.4653,103.8499,124199.0
2021-01-14 10:10:00,118.84,118.9,118.39,118.45,57942.0,103.8673,103.9198,103.474,103.5265,57942.0
2021-01-14 10:20:00,118.43,118.48,118.16,118.3,53080.0,103.509,103.5527,103.273,103.3954,53080.0
2021-01-14 10:30:00,118.3,118.32,117.81,118.02,83612.0,103.3954,103.4128,102.9671,103.1506,83612.0
2021-01-14 10:40:00,118.04,118.27,117.96,118.08,64355.0,103.1681,103.3691,103.0982,103.2031,64355.0
2021-01-14 10:50:00,118.09,118.37,118.06,118.2,64598.0,103.2118,103.4565,103.1856,103.308,64598.0
2021-01-14 11:00:00,118.22,118.52,118.04,118.52,43058.0,103.3254,103.5876,103.1681,103.5876,43058.0
2021-01-14 11:10:00,118.5,118.73,118.5,118.66,51102.0,103.5702,103.7712,103.5702,103.71,51102.0
2021-01-14 11:20:00,118.65,118.68,118.46,118.53,62945.0,103.7013,103.7275,103.5352,103.5964,62945.0
2021-01-14 11:30:00,118.51,118.73,118.47,118.7,48768.0,103.5789,103.7712,103.5439,103.745,48768.0
2021-01-14 11:40:00,118.69,118.83,118.66,118.73,77756.0,103.7362,103.8586,103.71,103.7712,77756.0
2021-01-14 11:50:00,118.73,118.81,118.7,118.75,54094.0,103.7712,103.8411,103.745,103.7887,54094.0
2021-01-14 12:00:00,118.75,118.91,118.7,118.83,39990.0,103.7887,103.9285,103.745,103.8586,39990.0
2021-01-14 12:10:00,118.84,118.9,118.72,118.89,34404.0,103.8673,103.9198,103.7625,103.911,34404.0
2021-01-14 12:20:00,118.88,118.94,118.81,118.9,32112.0,103.9023,103.9547,103.8411,103.9198,32112.0
2021-01-14 12:30:00,118.91,118.95,118.82,118.94,40572.0,103.9285,103.9635,103.8499,103.9547,40572.0
2021-01-14 12:40:00,118.95,118.96,118.81,118.93,34013.0,103.9635,103.9722,103.8411,103.946,34013.0
2021-01-14 12:50:00,118.93,119.27,118.92,119.15,37575.0,103.946,104.2432,103.9373,104.1383,37575.0
2021-01-14 13:00:00,119.07,119.1,118.81,118.85,29628.0,104.0684,104.0946,103.8411,103.8761,29628.0
2021-01-14 13:10:00,118.84,118.96,118.64,118.72,34081.0,103.8673,103.9722,103.6925,103.7625,34081.0
2021-01-14 13:20:00,118.72,118.77,118.55,118.61,46086.0,103.7625,103.8062,103.6139,103.6663,46086.0
2021-01-14 13:30:00,118.61,118.68,118.48,118.65,39412.0,103.6663,103.7275,103.5527,103.7013,39412.0
2021-01-14 13:40:00,118.64,118.73,118.6,118.65,19571.0,103.6925,103.7712,103.6576,103.7013,19571.0
2021-01-14 13:50:00,118.66,118.71,118.46,118.53,31656.0,103.71,103.7537,103.5352,103.5964,31656.0
2021-01-14 14:00:00,118.51,118.76,118.49,118.7,22626.0,103.5789,103.7974,103.5614,103.745,22626.0
2021-01-14 14:10:00,118.69,118.86,118.58,118.86,34864.0,103.7362,103.8848,103.6401,103.8848,34864.0
2021-01-14 14:20:00,118.84,118.94,118.69,118.85,46265.0,103.8673,103.9547,103.7362,103.8761,46265.0
2021-01-14 14:30:00,118.86,118.86,118.69,118.78,35967.0,103.8848,103.8848,103.7362,103.8149,35967.0
2021-01-14 14:40:00,118.77,118.77,118.36,118.4,65409.0,103.8062,103.8062,103.4478,103.4828,65409.0
2021-01-14 14:50:00,118.41,118.49,118.36,118.37,61278.0,103.4915,103.5614,103.4478,103.4565,61278.0
2021-01-14 15:00:00,118.38,118.45,118.0,118.02,54270.0,103.4653,103.5265,103.1332,103.1506,54270.0
2021-01-14 15:10:00,118.04,118.08,117.84,117.84,82904.0,103.1681,103.2031,102.9933,102.9933,82904.0
2021-01-14 15:20:00,117.83,118.14,117.82,118.05,79904.0,102.9846,103.2555,102.9758,103.1769,79904.0
2021-01-14 15:30:00,118.04,118.14,117.8,117.95,114814.0,103.1681,103.2555,102.9584,103.0895,114814.0
2021-01-14 15:40:00,117.95,118.11,117.89,117.95,101319.0,103.0895,103.2293,103.037,103.0895,101319.0
2021-01-14 15:50:00,117.98,118.08,117.55,117.75,396580.0,103.1157,103.2031,102.7399,102.9147,396580.0
2021-01-15 09:30:00,117.54,118.19,117.54,117.78,653339.0,102.7311,103.2992,102.7311,102.9409,653339.0
2021-01-15 09:40:00,117.77,117.87,117.41,117.83,56019.0,102.9321,103.0195,102.6175,102.9846,56019.0
2021-01-15 09:50:00,117.83,117.85,117.02,117.22,58970.0,102.9846,103.0021,102.2766,102.4514,58970.0
2021-01-15 10:00:00,117.31,117.53,116.69,116.74,61273.0,102.5301,102.7224,101.9882,102.0319,61273.0
2021-01-15 10:10:00,116.74,117.26,116.72,117.12,95560.0,102.0319,102.4864,102.0144,102.364,95560.0
2021-01-15 10:20:00,117.12,117.14,116.7,116.71,60725.0,102.364,102.3815,101.997,102.0057,60725.0
2021-01-15 10:30:00,116.71,117.31,116.63,117.31,33413.0,102.0057,102.5301,101.9358,102.5301,33413.0
2021-01-15 10:40:00,117.32,117.66,117.27,117.34,77928.0,102.5388,102.836,102.4951,102.5563,77928.0
2021-01-15 10:50:00,117.35,117.54,117.34,117.5,67785.0,102.5651,102.7311,102.5563,102.6962,67785.0
2021-01-15 11:00:00,117.49,117.54,117.42,117.49,51101.0,102.6874,102.7311,102.6262,102.6874,51101.0
2021-01-15 11:10:00,117.5,117.8,117.44,117.79,138388.0,102.6962,102.9584,102.6437,102.9496,138388.0
2021-01-15 11:20:00,117.81,118.01,117.65,117.94,65562.0,102.9671,103.1419,102.8273,103.0807,65562.0
2021-01-15 11:30:00,117.93,118.12,117.89,118.12,54403.0,103.072,103.238,103.037,103.238,54403.0
2021-01-15 11:40:00,118.11,118.26,117.87,117.91,50629.0,103.2293,103.3604,103.0195,103.0545,50629.0
2021-01-15 11:50:00,117.89,117.93,117.73,117.79,61288.0,103.037,103.072,102.8972,102.9496,61288.0
2021-01-15 12:00:00,117.8,117.8,117.58,117.58,29197.0,102.9584,102.9584,102.7661,102.7661,29197.0
2021-01-15 12:10:00,117.58,117.74,117.45,117.71,27556.0,102.7661,102.9059,102.6525,102.8797,27556.0
2021-01-15 12:20:00,117.72,117.89,117.71,117.87,38503.0,102.8884,103.037,102.8797,103.0195,38503.0
2021-01-15 12:30:00,117.85,117.95,117.82,117.86,49406.0,103.0021,103.0895,102.9758,103.0108,49406.0
2021-01-15 12:40:00,117.87,118.02,117.79,117.85,41888.0,103.0195,103.1506,102.9496,103.0021,41888.0
2021-01-15 12:50:00,117.86,117.94,117.67,117.67,27396.0,103.0108,103.0807,102.8447,102.8447,27396.0
2021-01-15 13:00:00,117.66,117.9,117.65,117.84,25744.0,102.836,103.0458,102.8273,102.9933,25744.0
2021-01-15 13:10:00,117.8,117.96,117.65,117.88,33839.0,102.9584,103.0982,102.8273,103.0283,33839.0
2021-01-15 13:20:00,117.91,118.02,117.87,117.94,25163.0,103.0545,103.1506,103.0195,103.0807,25163.0
2021-01-15 13:30:00,117.93,117.96,117.84,117.89,27102.0,103.072,103.0982,102.9933,103.037,27102.0
2021-01-15 13:40:00,117.9,118.04,117.85,117.88,32304.0,103.0458,103.1681,103.0021,103.0283,32304.0
2021-01-15 13:50:00,117.83,117.97,117.77,117.78,24661.0,102.9846,103.1069,102.9321,102.9409,24661.0
2021-01-15 14:00:00,117.77,117.99,117.71,117.85,30389.0,102.9321,103.1244,102.8797,103.0021,30389.0
2021-01-15 14:10:00,117.83,117.92,117.75,117.82,21641.0,102.9846,103.0632,102.9147,102.9758,21641.0
2021-01-15 14:20:00,117.82,117.97,117.8,117.86,34376.0,102.9758,103.1069,102.9584,103.0108,34376.0
2021-01-15 14:30:00,117.86,118.3,117.81,118.16,35627.0,103.0108,103.3954,102.9671,103.273,35627.0
2021-01-15 14:40:00,118.16,118.24,118.04,118.15,41536.0,103.273,103.3429,103.1681,103.2643,41536.0
2021-01-15 14:50:00,118.13,118.13,117.86,117.88,45435.0,103.2468,103.2468,103.0108,103.0283,45435.0
2021-01-15 15:00:00,117.89,118.0,117.66,117.7,44033.0,103.037,103.1332,102.836,102.871,44033.0
2021-01-15 15:10:00,117.73,117.99,117.63,117.63,71557.0,102.8972,103.1244,102.8098,102.8098,71557.0
2021-01-15 15:20:00,117.63,117.72,117.45,117.5,91470.0,102.8098,102.8884,102.6525,102.6962,91470.0
2021-01-15 15:30:00,117.49,117.56,117.3,117.35,118088.0,102.6874,102.7486,102.5214,102.5651,118088.0
2021-01-15 15:40:00,117.35,117.46,116.86,116.91,225291.0,102.5651,102.6612,102.1368,102.1805,225291.0
2021-01-15 15:50:00,116.91,117.01,116.59,116.81,539916.0,102.1805,102.2679,101.9008,102.0931,539916.0
2021-01-19 09:30:00,117.65,117.97,117.25,117.95,262603.0,102.8273,103.1069,102.4777,103.0895,262603.0
2021-01-19 09:40:00,117.98,118.33,117.32,117.34,79625.0,103.1157,103.4216,102.5388,102.5563,79625.0
2021-01-19 09:50:00,117.33,118.4,117.23,118.4,83496.0,102.5476,103.4828,102.4602,103.4828,83496.0
2021-01-19 10:00:00,118.37,118.37,117.89,117.97,50071.0,103.4565,103.4565,103.037,103.1069,50071.0
2021-01-19 10:10:00,117.95,118.51,117.95,118.51,54894.0,103.0895,103.5789,103.0895,103.5789,54894.0
2021-01-19 10:20:00,118.5,118.97,118.43,118.96,89284.0,103.5702,103.981,103.509,103.9722,89284.0
2021-01-19 10:30:00,118.97,118.97,118.35,118.52,52521.0,103.981,103.981,103.4391,103.5876,52521.0
2021-01-19 10:40:00,118.47,118.71,118.46,118.62,43115.0,103.5439,103.7537,103.5352,103.6751,43115.0
2021-01-19 10:50:00,118.62,118.79,118.48,118.6,53845.0,103.6751,103.8236,103.5527,103.6576,53845.0
2021-01-19 11:00:00,118.59,118.77,118.23,118.28,83173.0,103.6488,103.8062,103.3342,103.3779,83173.0
2021-01-19 11:10:00,118.25,118.29,117.8,117.92,24953.0,103.3517,103.3866,102.9584,103.0632,24953.0
2021-01-19 11:20:00,117.9,117.97,117.66,117.76,30097.0,103.0458,103.1069,102.836,102.9234,30097.0
2021-01-19 11:30:00,117.8,117.92,117.75,117.87,40247.0,102.9584,103.0632,102.9147,103.0195,40247.0
2021-01-19 11:40:00,117.88,118.13,117.74,118.09,30591.0,103.0283,103.2468,102.9059,103.2118,30591.0
2021-01-19 11:50:00,118.09,118.35,118.08,118.26,40079.0,103.2118,103.4391,103.2031,103.3604,40079.0
2021-01-19 12:00:00,118.24,118.46,118.21,118.44,37521.0,103.3429,103.5352,103.3167,103.5177,37521.0
2021-01-19 12:10:00,118.44,118.56,118.43,118.53,51757.0,103.5177,103.6226,103.509,103.5964,51757.0
2021-01-19 12:20:00,118.52,118.53,118.34,118.4,59472.0,103.5876,103.5964,103.4303,103.4828,59472.0
2021-01-19 12:30:00,118.4,118.48,118.33,118.46,32458.0,103.4828,103.5527,103.4216,103.5352,32458.0
2021-01-19 12:40:00,118.44,118.75,118.43,118.53,38724.0,103.5177,103.7887,103.509,103.5964,38724.0
2021-01-19 12:50:00,118.51,118.64,118.43,118.57,24355.0,103.5789,103.6925,103.509,103.6313,24355.0
2021-01-19 13:00:00,118.58,118.72,118.51,118.7,37694.0,103.6401,103.7625,103.5789,103.745,37694.0
2021-01-19 13:10:00,118.7,118.84,118.67,118.75,52009.0,103.745,103.8673,103.7188,103.7887,52009.0
2021-01-19 13:20:00,118.76,118.94,118.74,118.86,86134.0,103.7974,103.9547,103.7799,103.8848,86134.0
2021-01-19 13:30:00,118.85,119.0,118.78,118.98,44295.0,103.8761,104.0072,103.8149,103.9897,44295.0
2021-01-19 13:40:00,118.97,118.99,118.8,118.82,61223.0,103.981,103.9984,103.8324,103.8499,61223.0
2021-01-19 13:50:00,118.82,118.83,118.64,118.68,54066.0,103.8499,103.8586,103.6925,103.7275,54066.0
2021-01-19 14:00:00,118.69,118.71,118.42,118.45,48214.0,103.7362,103.7537,103.5002,103.5265,48214.0
2021-01-19 14:10:00,118.45,118.6,118.38,118.58,46205.0,103.5265,103.6576,103.4653,103.6401,46205.0
2021-01-19 14:20:00,118.57,118.57,118.35,118.49,46949.0,103.6313,103.6313,103.4391,103.5614,46949.0
2021-01-19 14:30:00,118.48,118.55,118.3,118.31,45920.0,103.5527,103.6139,103.3954,103.4041,45920.0
2021-01-19 14:40:00,118.32,118.38,118.23,118.32,32657.0,103.4128,103.4653,103.3342,103.4128,32657.0
2021-01-19 14:50:00,118.32,118.41,118.26,118.33,57094.0,103.4128,103.4915,103.3604,103.4216,57094.0
2021-01-19 15:00:00,118.34,118.37,118.1,118.28,39090.0,103.4303,103.4565,103.2206,103.3779,39090.0
2021-01-19 15:10:00,118.28,118.31,118.19,118.28,53081.0,103.3779,103.4041,103.2992,103.3779,53081.0
2021-01-19 15:20:00,118.28,118.37,118.24,118.3,72125.0,103.3779,103.4565,103.3429,103.3954,72125.0
2021-01-19 15:30:00,118.31,118.59,118.28,118.55,74138.0,103.4041,103.6488,103.3779,103.6139,74138.0
2021-01-19 15:40:00,118.55,118.59,118.5,118.52,81278.0,103.6139,103.6488,103.5702,103.5876,81278.0
2021-01-19 15:50:00,118.51,118.63,118.29,118.31,307846.0,103.5789,103.6838,103.3866,103.4041,307846.0
2021-01-20 09:30:00,118.56,118.56,118.04,118.11,198137.0,103.6226,103.6226,103.1681,103.2293,198137.0
2021-01-20 09:40:00,118.1,118.8,117.96,118.45,48656.0,103.2206,103.8324,103.0982,103.5265,48656.0
2021-01-20 09:50:00,118.46,119.1,118.46,119.06,63304.0,103.5352,104.0946,103.5352,104.0596,63304.0
2021-01-20 10:00:00,118.98,119.34,118.93,119.24,120425.0,103.9897,104.3043,103.946,104.2169,120425.0
2021-01-20 10:10:00,119.23,119.37,119.11,119.29,71763.0,104.2082,104.3306,104.1033,104.2606,71763.0
2021-01-20 10:20:00,119.3,119.37,118.85,118.9,86630.0,104.2694,104.3306,103.8761,103.9198,86630.0
2021-01-20 10:30:00,118.89,119.03,118.78,118.98,70167.0,103.911,104.0334,103.8149,103.9897,70167.0
2021-01-20 10:40:00,118.95,118.96,118.6,118.75,34972.0,103.9635,103.9722,103.6576,103.7887,34972.0
2021-01-20 10:50:00,118.75,118.93,118.53,118.63,69068.0,103.7887,103.946,103.5964,103.6838,69068.0
2021-01-20 11:00:00,118.6,119.07,118.6,118.92,54043.0,103.6576,104.0684,103.6576,103.9373,54043.0
2021-01-20 11:10:00,118.93,119.02,118.84,118.92,58962.0,103.946,104.0247,103.8673,103.9373,58962.0
2021-01-20 11:20:00,118.9,118.94,118.74,118.8,44240.0,103.9198,103.9547,103.7799,103.8324,44240.0
2021-01-20 11:30:00,118.78,118.86,118.68,118.84,34457.0,103.8149,103.8848,103.7275,103.8673,34457.0
2021-01-20 11:40:00,118.85,118.99,118.85,118.92,38023.0,103.8761,103.9984,103.8761,103.9373,38023.0
2021-01-20 11:50:00,118.92,119.08,118.87,118.88,139299.0,103.9373,104.0771,103.8936,103.9023,139299.0
2021-01-20 12:00:00,118.89,119.05,118.87,118.98,40059.0,103.911,104.0509,103.8936,103.9897,40059.0
2021-01-20 12:10:00,118.99,119.0,118.87,118.89,27483.0,103.9984,104.0072,103.8936,103.911,27483.0
2021-01-20 12:20:00,118.88,118.9,118.61,118.86,40309.0,103.9023,103.9198,103.6663,103.8848,40309.0
2021-01-20 12:30:00,118.86,119.06,118.85,118.99,82076.0,103.8848,104.0596,103.8761,103.9984,82076.0
2021-01-20 12:40:00,118.98,119.11,118.95,119.01,32118.0,103.9897,104.1033,103.9635,104.0159,32118.0
2021-01-20 12:50:00,119.02,119.1,118.99,119.08,20247.0,104.0247,104.0946,103.9984,104.0771,20247.0
2021-01-20 13:00:00,119.07,119.28,119.07,119.21,23318.0,104.0684,104.2519,104.0684,104.1907,23318.0
2021-01-20 13:10:00,119.22,119.23,119.07,119.18,27784.0,104.1995,104.2082,104.0684,104.1645,27784.0
2021-01-20 13:20:00,119.17,119.33,119.1,119.16,34006.0,104.1558,104.2956,104.0946,104.147,34006.0
2021-01-20 13:30:00,119.14,119.29,119.08,119.27,32474.0,104.1295,104.2606,104.0771,104.2432,32474.0
2021-01-20 13:40:00,119.26,119.31,119.09,119.09,25150.0,104.2344,104.2781,104.0858,104.0858,25150.0
2021-01-20 13:50:00,119.11,119.19,119.01,119.03,19635.0,104.1033,104.1732,104.0159,104.0334,19635.0
2021-01-20 14:00:00,119.04,119.1,118.99,119.02,31314.0,104.0421,104.0946,103.9984,104.0247,31314.0
2021-01-20 14:10:00,119.02,119.18,118.95,119.12,39473.0,104.0247,104.1645,103.9635,104.1121,39473.0
2021-01-20 14:20:00,119.13,119.21,119.01,119.07,61427.0,104.1208,104.1907,104.0159,104.0684,61427.0
2021-01-20 14:30:00,119.07,119.32,119.06,119.3,67109.0,104.0684,104.2869,104.0596,104.2694,67109.0
2021-01-20 14:40:00,119.29,119.33,119.23,119.31,26273.0,104.2606,104.2956,104.2082,104.2781,26273.0
2021-01-20 14:50:00,119.3,119.35,119.19,119.22,46298.0,104.2694,104.3131,104.1732,104.1995,46298.0
2021-01-20 15:00:00,119.22,119.28,119.13,119.25,29284.0,104.1995,104.2519,104.1208,104.2257,29284.0
2021-01-20 15:10:00,119.25,119.32,119.02,119.31,45058.0,104.2257,104.2869,104.0247,104.2781,45058.0
2021-01-20 15:20:00,119.31,119.47,119.25,119.45,43567.0,104.2781,104.418,104.2257,104.4005,43567.0
2021-01-20 15:30:00,119.45,119.49,119.26,119.34,71595.0,104.4005,104.4354,104.2344,104.3043,71595.0
2021-01-20 15:40:00,119.34,119.49,119.29,119.37,94292.0,104.3043,104.4354,104.2606,104.3306,94292.0
2021-01-20 15:50:00,119.36,119.5,119.26,119.28,195268.0,104.3218,104.4442,104.2344,104.2519,195268.0
2021-01-21 09:30:00,118.73,119.29,118.2,118.2,126513.0,103.7712,104.2606,103.308,103.308,126513.0
2021-01-21 09:40:00,118.2,118.32,117.83,117.9,54105.0,103.308,103.4128,102.9846,103.0458,54105.0
2021-01-21 09:50:00,117.9,117.93,117.55,117.69,87620.0,103.0458,103.072,102.7399,102.8622,87620.0
2021-01-21 10:00:00,117.68,117.84,117.3,117.33,90118.0,102.8535,102.9933,102.5214,102.5476,90118.0
2021-01-21 10:10:00,117.35,117.62,117.31,117.58,67357.0,102.5651,102.801,102.5301,102.7661,67357.0
2021-01-21 10:20:00,117.58,117.99,117.55,117.97,63572.0,102.7661,103.1244,102.7399,103.1069,63572.0
2021-01-21 10:30:00,117.98,117.99,117.73,117.81,52917.0,103.1157,103.1244,102.8972,102.9671,52917.0
2021-01-21 10:40:00,117.81,117.89,117.47,117.48,39545.0,102.9671,103.037,102.6699,102.6787,39545.0
2021-01-21 10:50:00,117.45,117.68,117.45,117.57,37692.0,102.6525,102.8535,102.6525,102.7573,37692.0
2021-01-21 11:00:00,117.57,117.62,117.41,117.55,34139.0,102.7573,102.801,102.6175,102.7399,34139.0
2021-01-21 11:10:00,117.49,117.5,117.12,117.12,37736.0,102.6874,102.6962,102.364,102.364,37736.0
2021-01-21 11:20:00,117.14,117.33,117.1,117.3,43430.0,102.3815,102.5476,102.3466,102.5214,43430.0
2021-01-21 11:30:00,117.29,117.38,117.17,117.24,60031.0,102.5126,102.5913,102.4077,102.4689,60031.0
2021-01-21 11:40:00,117.22,117.37,117.2,117.33,28766.0,102.4514,102.5825,102.434,102.5476,28766.0
2021-01-21 11:50:00,117.32,117.55,117.28,117.55,28669.0,102.5388,102.7399,102.5039,102.7399,28669.0
2021-01-21 12:00:00,117.56,117.61,117.4,117.59,23161.0,102.7486,102.7923,102.6088,102.7748,23161.0
2021-01-21 12:10:00,117.61,117.83,117.61,117.74,34405.0,102.7923,102.9846,102.7923,102.9059,34405.0
2021-01-21 12:20:00,117.75,117.9,117.73,117.9,29384.0,102.9147,103.0458,102.8972,103.0458,29384.0
2021-01-21 12:30:00,117.85,117.9,117.61,117.72,40818.0,103.0021,103.0458,102.7923,102.8884,40818.0
2021-01-21 12:40:00,117.72,117.84,117.71,117.81,19211.0,102.8884,102.9933,102.8797,102.9671,19211.0
2021-01-21 12:50:00,117.81,117.83,117.61,117.72,31935.0,102.9671,102.9846,102.7923,102.8884,31935.0
2021-01-21 13:00:00,117.74,117.85,117.65,117.85,21677.0,102.9059,103.0021,102.8273,103.0021,21677.0
2021-01-21 13:10:00,117.82,118.06,117.82,118.05,44871.0,102.9758,103.1856,102.9758,103.1769,44871.0
2021-01-21 13:20:00,118.07,118.22,117.96,118.19,28743.0,103.1943,103.3254,103.0982,103.2992,28743.0
2021-01-21 13:30:00,118.19,118.33,118.17,118.28,44571.0,103.2992,103.4216,103.2817,103.3779,44571.0
2021-01-21 13:40:00,118.26,118.27,118.12,118.15,33225.0,103.3604,103.3691,103.238,103.2643,33225.0
2021-01-21 13:50:00,118.16,118.23,117.99,118.2,36001.0,103.273,103.3342,103.1244,103.308,36001.0
2021-01-21 14:00:00,118.2,118.28,118.13,118.27,43574.0,103.308,103.3779,103.2468,103.3691,43574.0
2021-01-21 14:10:00,118.26,118.3,118.05,118.07,54206.0,103.3604,103.3954,103.1769,103.1943,54206.0
2021-01-21 14:20:00,118.09,118.22,118.03,118.18,46195.0,103.2118,103.3254,103.1594,103.2905,46195.0
2021-01-21 14:30:00,118.19,118.34,118.13,118.29,37591.0,103.2992,103.4303,103.2468,103.3866,37591.0
2021-01-21 14:40:00,118.3,118.3,118.16,118.19,67918.0,103.3954,103.3954,103.273,103.2992,67918.0
2021-01-21 14:50:00,118.19,118.24,118.06,118.09,42459.0,103.2992,103.3429,103.1856,103.2118,42459.0
2021-01-21 15:00:00,118.09,118.17,117.94,118.06,54631.0,103.2118,103.2817,103.0807,103.1856,54631.0
2021-01-21 15:10:00,118.04,118.08,117.84,117.87,97857.0,103.1681,103.2031,102.9933,103.0195,97857.0
2021-01-21 15:20:00,117.86,118.04,117.86,117.97,59912.0,103.0108,103.1681,103.0108,103.1069,59912.0
2021-01-21 15:30:00,117.96,118.14,117.94,118.08,89973.0,103.0982,103.2555,103.0807,103.2031,89973.0
2021-01-21 15:40:00,118.09,118.27,118.07,118.07,114616.0,103.2118,103.3691,103.1943,103.1943,114616.0
2021-01-21 15:50:00,118.06,118.22,117.9,117.91,279495.0,103.1856,103.3254,103.0458,103.0545,279495.0
2021-01-22 09:30:00,117.7,117.76,117.31,117.34,177994.0,102.871,102.9234,102.5301,102.5563,177994.0
2021-01-22 09:40:00,117.34,117.61,117.06,117.23,37905.0,102.5563,102.7923,102.3116,102.4602,37905.0
2021-01-22 09:50:00,117.2,117.35,117.01,117.05,35391.0,102.434,102.5651,102.2679,102.3029,35391.0
2021-01-22 10:00:00,117.09,117.34,117.03,117.07,71345.0,102.3378,102.5563,102.2854,102.3203,71345.0
2021-01-22 10:10:00,117.09,117.18,116.92,117.16,38768.0,102.3378,102.4165,102.1892,102.399,38768.0
2021-01-22 10:20:00,117.14,117.29,116.95,116.95,32008.0,102.3815,102.5126,102.2155,102.2155,32008.0
2021-01-22 10:30:00,116.93,117.1,116.74,117.09,47204.0,102.198,102.3466,102.0319,102.3378,47204.0
2021-01-22 10:40:00,117.08,117.42,117.08,117.18,42761.0,102.3291,102.6262,102.3291,102.4165,42761.0
2021-01-22 10:50:00,117.17,117.49,117.15,117.38,33296.0,102.4077,102.6874,102.3903,102.5913,33296.0
2021-01-22 11:00:00,117.34,117.34,117.11,117.11,24221.0,102.5563,102.5563,102.3553,102.3553,24221.0
2021-01-22 11:10:00,117.13,117.2,117.05,117.18,37212.0,102.3728,102.434,102.3029,102.4165,37212.0
2021-01-22 11:20:00,117.17,117.34,117.13,117.25,25727.0,102.4077,102.5563,102.3728,102.4777,25727.0
2021-01-22 11:30:00,117.26,117.45,117.2,117.37,27683.0,102.4864,102.6525,102.434,102.5825,27683.0
2021-01-22 11:40:00,117.37,117.48,117.36,117.48,23257.0,102.5825,102.6787,102.5738,102.6787,23257.0
2021-01-22 11:50:00,117.48,117.51,117.35,117.37,25754.0,102.6787,102.7049,102.5651,102.5825,25754.0
2021-01-22 12:00:00,117.39,117.46,117.26,117.33,29402.0,102.6,102.6612,102.4864,102.5476,29402.0
2021-01-22 12:10:00,117.35,117.37,117.23,117.27,20253.0,102.5651,102.5825,102.4602,102.4951,20253.0
2021-01-22 12:20:00,117.28,117.3,117.19,117.23,25681.0,102.5039,102.5214,102.4252,102.4602,25681.0
2021-01-22 12:30:00,117.26,117.26,117.11,117.15,25869.0,102.4864,102.4864,102.3553,102.3903,25869.0
2021-01-22 12:40:00,117.17,117.23,117.1,117.18,22183.0,102.4077,102.4602,102.3466,102.4165,22183.0
2021-01-22 12:50:00,117.18,117.28,117.05,117.09,18705.0,102.4165,102.5039,102.3029,102.3378,18705.0
2021-01-22 13:00:00,117.09,117.14,116.99,117.01,30052.0,102.3378,102.3815,102.2504,102.2679,30052.0
2021-01-22 13:10:00,116.97,117.04,116.9,116.91,20900.0,102.2329,102.2941,102.1718,102.1805,20900.0
2021-01-22 13:20:00,116.91,116.98,116.85,116.85,24108.0,102.1805,102.2417,102.1281,102.1281,24108.0
2021-01-22 13:30:00,116.85,117.02,116.83,116.97,39880.0,102.1281,102.2766,102.1106,102.2329,39880.0
2021-01-22 13:40:00,116.97,117.03,116.79,116.84,38387.0,102.2329,102.2854,102.0756,102.1193,38387.0
2021-01-22 13:50:00,116.84,116.89,116.74,116.77,23851.0,102.1193,102.163,102.0319,102.0581,23851.0
2021-01-22 14:00:00,116.78,116.86,116.71,116.77,26885.0,102.0669,102.1368,102.0057,102.0581,26885.0
2021-01-22 14:10:00,116.77,116.78,116.64,116.68,34315.0,102.0581,102.0669,101.9445,101.9795,34315.0
2021-01-22 14:20:00,116.72,116.8,116.66,116.71,28118.0,102.0144,102.0844,101.962,102.0057,28118.0
2021-01-22 14:30:00,116.7,116.77,116.64,116.77,23970.0,101.997,102.0581,101.9445,102.0581,23970.0
2021-01-22 14:40:00,116.79,116.82,116.7,116.73,43710.0,102.0756,102.1018,101.997,102.0232,43710.0
2021-01-22 14:50:00,116.73,117.07,116.71,117.0,48345.0,102.0232,102.3203,102.0057,102.2592,48345.0
2021-01-22 15:00:00,116.97,116.99,116.78,116.79,37970.0,102.2329,102.2504,102.0669,102.0756,37970.0
2021-01-22 15:10:00,116.78,116.82,116.62,116.7,45408.0,102.0669,102.1018,101.927,101.997,45408.0
2021-01-22 15:20:00,116.71,116.91,116.67,116.88,44923.0,102.0057,102.1805,101.9707,102.1543,44923.0
2021-01-22 15:30:00,116.88,116.88,116.65,116.67,43816.0,102.1543,102.1543,101.9533,101.9707,43816.0
2021-01-22 15:40:00,116.68,116.94,116.68,116.89,77044.0,101.9795,102.2067,101.9795,102.163,77044.0
2021-01-22 15:50:00,116.89,116.96,116.56,116.56,249990.0,102.163,102.2242,101.8746,101.8746,249990.0
2021-01-25 09:30:00,116.73,116.88,115.82,116.58,221767.0,102.0232,102.1543,101.2278,101.8921,221767.0
2021-01-25 09:40:00,116.54,116.92,116.48,116.65,40280.0,101.8571,102.1892,101.8047,101.9533,40280.0
2021-01-25 09:50:00,116.67,116.9,116.4,116.58,82220.0,101.9707,102.1718,101.7347,101.8921,82220.0
2021-01-25 10:00:00,116.56,116.79,116.5,116.53,45383.0,101.8746,102.0756,101.8221,101.8484,45383.0
2021-01-25 10:10:00,116.51,116.67,116.39,116.62,27027.0,101.8309,101.9707,101.726,101.927,27027.0
2021-01-25 10:20:00,116.62,116.87,116.61,116.87,34088.0,101.927,102.1455,101.9183,102.1455,34088.0
2021-01-25 10:30:00,116.86,116.98,116.7,116.91,38584.0,102.1368,102.2417,101.997,102.1805,38584.0
2021-01-25 10:40:00,116.9,116.98,116.71,116.72,49466.0,102.1718,102.2417,102.0057,102.0144,49466.0
2021-01-25 10:50:00,116.68,116.81,116.35,116.45,81541.0,101.9795,102.0931,101.691,101.7784,81541.0
2021-01-25 11:00:00,116.35,116.55,115.98,116.09,38421.0,101.691,101.8658,101.3677,101.4638,38421.0
2021-01-25 11:10:00,116.03,116.37,115.86,116.02,42320.0,101.4114,101.7085,101.2628,101.4026,42320.0
2021-01-25 11:20:00,115.98,116.21,115.85,115.93,54615.0,101.3677,101.5687,101.254,101.324,54615.0
2021-01-25 11:30:00,115.95,116.29,115.85,116.19,40359.0,101.3414,101.6386,101.254,101.5512,40359.0
2021-01-25 11:40:00,116.15,116.56,116.1,116.55,21352.0,101.5162,101.8746,101.4725,101.8658,21352.0
2021-01-25 11:50:00,116.55,116.75,116.53,116.69,24450.0,101.8658,102.0407,101.8484,101.9882,24450.0
2021-01-25 12:00:00,116.7,116.75,116.3,116.39,18013.0,101.997,102.0407,101.6473,101.726,18013.0
2021-01-25 12:10:00,116.38,116.64,116.38,116.59,22903.0,101.7173,101.9445,101.7173,101.9008,22903.0
2021-01-25 12:20:00,116.59,116.72,116.28,116.28,32191.0,101.9008,102.0144,101.6299,101.6299,32191.0
2021-01-25 12:30:00,116.28,116.46,116.22,116.34,43463.0,101.6299,101.7872,101.5774,101.6823,43463.0
2021-01-25 12:40:00,116.33,116.5,116.33,116.48,26925.0,101.6736,101.8221,101.6736,101.8047,26925.0
2021-01-25 12:50:00,116.51,116.56,116.37,116.41,28995.0,101.8309,101.8746,101.7085,101.7435,28995.0
2021-01-25 13:00:00,116.42,116.5,116.17,116.17,29684.0,101.7522,101.8221,101.5337,101.5337,29684.0
2021-01-25 13:10:00,116.17,116.3,116.12,116.19,74385.0,101.5337,101.6473,101.49,101.5512,74385.0
2021-01-25 13:20:00,116.19,116.52,116.11,116.46,48085.0,101.5512,101.8396,101.4813,101.7872,48085.0
2021-01-25 13:30:00,116.47,116.53,116.38,116.45,34392.0,101.7959,101.8484,101.7173,101.7784,34392.0
2021-01-25 13:40:00,116.44,116.51,116.28,116.35,27232.0,101.7697,101.8309,101.6299,101.691,27232.0
2021-01-25 13:50:00,116.33,116.37,116.21,116.3,28262.0,101.6736,101.7085,101.5687,101.6473,28262.0
2021-01-25 14:00:00,116.34,116.45,116.25,116.4,36314.0,101.6823,101.7784,101.6036,101.7347,36314.0
2021-01-25 14:10:00,116.39,116.49,116.29,116.41,36060.0,101.726,101.8134,101.6386,101.7435,36060.0
2021-01-25 14:20:00,116.39,116.5,116.26,116.37,39068.0,101.726,101.8221,101.6124,101.7085,39068.0
2021-01-25 14:30:00,116.37,116.46,116.26,116.27,75120.0,101.7085,101.7872,101.6124,101.6211,75120.0
2021-01-25 14:40:00,116.25,116.45,116.25,116.31,54737.0,101.6036,101.7784,101.6036,101.6561,54737.0
2021-01-25 14:50:00,116.34,116.36,116.25,116.29,29486.0,101.6823,101.6998,101.6036,101.6386,29486.0
2021-01-25 15:00:00,116.31,116.46,116.29,116.45,31174.0,101.6561,101.7872,101.6386,101.7784,31174.0
2021-01-25 15:10:00,116.45,116.6,116.25,116.57,39194.0,101.7784,101.9096,101.6036,101.8833,39194.0
2021-01-25 15:20:00,116.62,116.75,116.57,116.68,70530.0,101.927,102.0407,101.8833,101.9795,70530.0
2021-01-25 15:30:00,116.69,116.75,116.6,116.62,74192.0,101.9882,102.0407,101.9096,101.927,74192.0
2021-01-25 15:40:00,116.61,116.75,116.58,116.64,75846.0,101.9183,102.0407,101.8921,101.9445,75846.0
2021-01-25 15:50:00,116.62,116.99,116.62,116.9,149781.0,101.927,102.2504,101.927,102.1718,149781.0
2021-01-26 09:30:00,117.03,117.35,116.83,117.16,118637.0,102.2854,102.5651,102.1106,102.399,118637.0
2021-01-26 09:40:00,117.13,117.54,117.11,117.46,44896.0,102.3728,102.7311,102.3553,102.6612,44896.0
2021-01-26 09:50:00,117.45,117.47,117.07,117.15,74568.0,102.6525,102.6699,102.3203,102.3903,74568.0
2021-01-26 10:00:00,117.18,117.3,117.11,117.17,36685.0,102.4165,102.5214,102.3553,102.4077,36685.0
2021-01-26 10:10:00,117.15,117.3,116.92,117.04,38682.0,102.3903,102.5214,102.1892,102.2941,38682.0
2021-01-26 10:20:00,117.04,117.07,116.81,117.02,42661.0,102.2941,102.3203,102.0931,102.2766,42661.0
2021-01-26 10:30:00,117.04,117.2,116.91,117.2,90556.0,102.2941,102.434,102.1805,102.434,90556.0
2021-01-26 10:40:00,117.18,117.38,117.1,117.22,93216.0,102.4165,102.5913,102.3466,102.4514,93216.0
2021-01-26 10:50:00,117.2,117.28,116.98,117.06,56018.0,102.434,102.5039,102.2417,102.3116,56018.0
2021-01-26 11:00:00,117.05,117.17,116.99,117.0,65442.0,102.3029,102.4077,102.2504,102.2592,65442.0
2021-01-26 11:10:00,117.0,117.16,116.93,117.05,84359.0,102.2592,102.399,102.198,102.3029,84359.0
2021-01-26 11:20:00,117.06,117.12,117.03,117.12,44757.0,102.3116,102.364,102.2854,102.364,44757.0
2021-01-26 11:30:00,117.09,117.11,116.85,116.92,61423.0,102.3378,102.3553,102.1281,102.1892,61423.0
2021-01-26 11:40:00,116.92,117.08,116.72,116.8,55365.0,102.1892,102.3291,102.0144,102.0844,55365.0
2021-01-26 11:50:00,116.86,117.03,116.8,117.0,47998.0,102.1368,102.2854,102.0844,102.2592,47998.0
2021-01-26 12:00:00,117.03,117.11,116.94,117.07,29166.0,102.2854,102.3553,102.2067,102.3203,29166.0
2021-01-26 12:10:00,117.04,117.15,116.9,117.01,44246.0,102.2941,102.3903,102.1718,102.2679,44246.0
2021-01-26 12:20:00,117.02,117.11,116.95,116.97,33764.0,102.2766,102.3553,102.2155,102.2329,33764.0
2021-01-26 12:30:00,116.98,117.0,116.78,116.79,33910.0,102.2417,102.2592,102.0669,102.0756,33910.0
2021-01-26 12:40:00,116.76,117.03,116.74,117.02,42650.0,102.0494,102.2854,102.0319,102.2766,42650.0
2021-01-26 12:50:00,117.01,117.04,116.9,116.99,34216.0,102.2679,102.2941,102.1718,102.2504,34216.0
2021-01-26 13:00:00,116.99,117.05,116.94,117.02,26920.0,102.2504,102.3029,102.2067,102.2766,26920.0
2021-01-26 13:10:00,117.04,117.08,116.97,117.0,20262.0,102.2941,102.3291,102.2329,102.2592,20262.0
2021-01-26 13:20:00,117.0,117.06,116.92,116.98,32403.0,102.2592,102.3116,102.1892,102.2417,32403.0
2021-01-26 13:30:00,116.98,117.1,116.97,117.02,63527.0,102.2417,102.3466,102.2329,102.2766,63527.0
2021-01-26 13:40:00,117.0,117.09,117.0,117.04,37590.0,102.2592,102.3378,102.2592,102.2941,37590.0
2021-01-26 13:50:00,117.05,117.15,116.93,116.95,31888.0,102.3029,102.3903,102.198,102.2155,31888.0
2021-01-26 14:00:00,116.94,117.05,116.9,117.01,42818.0,102.2067,102.3029,102.1718,102.2679,42818.0
2021-01-26 14:10:00,117.01,117.02,116.91,116.97,31964.0,102.2679,102.2766,102.1805,102.2329,31964.0
2021-01-26 14:20:00,116.96,117.0,116.69,116.7,30459.0,102.2242,102.2592,101.9882,101.997,30459.0
2021-01-26 14:30:00,116.69,116.92,116.62,116.91,47970.0,101.9882,102.1892,101.927,102.1805,47970.0
2021-01-26 14:40:00,116.92,117.03,116.8,116.84,49379.0,102.1892,102.2854,102.0844,102.1193,49379.0
2021-01-26 14:50:00,116.83,117.09,116.83,117.07,34758.0,102.1106,102.3378,102.1106,102.3203,34758.0
2021-01-26 15:00:00,117.07,117.13,116.96,117.11,60489.0,102.3203,102.3728,102.2242,102.3553,60489.0
2021-01-26 15:10:00,117.11,117.14,116.94,117.01,42976.0,102.3553,102.3815,102.2067,102.2679,42976.0
2021-01-26 15:20:00,117.02,117.21,116.99,117.16,42708.0,102.2766,102.4427,102.2504,102.399,42708.0
2021-01-26 15:30:00,117.15,117.17,116.96,116.97,72322.0,102.3903,102.4077,102.2242,102.2329,72322.0
2021-01-26 15:40:00,116.95,116.98,116.71,116.74,63575.0,102.2155,102.2417,102.0057,102.0319,63575.0
2021-01-26 15:50:00,116.74,116.85,116.57,116.74,193625.0,102.0319,102.1281,101.8833,102.0319,193625.0
2021-01-27 09:30:00,115.21,115.21,114.28,114.88,213039.0,100.6947,100.6947,99.8818,100.4063,213039.0
2021-01-27 09:40:00,114.81,115.0,114.36,114.66,121336.0,100.3451,100.5111,99.9518,100.214,121336.0
2021-01-27 09:50:00,114.68,115.22,114.55,114.71,98080.0,100.2315,100.7034,100.1178,100.2577,98080.0
2021-01-27 10:00:00,114.73,115.09,114.64,115.07,88989.0,100.2752,100.5898,100.1965,100.5723,88989.0
2021-01-27 10:10:00,115.07,115.45,114.53,114.64,198130.0,100.5723,100.9044,100.1004,100.1965,198130.0
2021-01-27 10:20:00,114.65,115.2,114.64,114.86,187698.0,100.2052,100.6859,100.1965,100.3888,187698.0
2021-01-27 10:30:00,114.88,115.21,114.67,114.73,179883.0,100.4063,100.6947,100.2227,100.2752,179883.0
2021-01-27 10:40:00,114.73,115.09,114.65,115.05,97270.0,100.2752,100.5898,100.2052,100.5548,97270.0
2021-01-27 10:50:00,115.07,115.1,114.7,114.83,101591.0,100.5723,100.5985,100.2489,100.3626,101591.0
2021-01-27 11:00:00,114.83,114.91,114.57,114.58,100291.0,100.3626,100.4325,100.1353,100.1441,100291.0
2021-01-27 11:10:00,114.59,114.7,114.32,114.46,97829.0,100.1528,100.2489,99.9168,100.0392,97829.0
2021-01-27 11:20:00,114.46,114.58,114.28,114.33,254523.0,100.0392,100.1441,99.8818,99.9255,254523.0
2021-01-27 11:30:00,114.38,114.43,114.07,114.11,76580.0,99.9692,100.0129,99.6983,99.7333,76580.0
2021-01-27 11:40:00,114.13,114.25,113.67,113.7,75973.0,99.7507,99.8556,99.3487,99.3749,75973.0
2021-01-27 11:50:00,113.66,113.72,113.1,113.18,87816.0,99.34,99.3924,98.8505,98.9204,87816.0
2021-01-27 12:00:00,113.18,113.25,112.73,113.16,219441.0,98.9204,98.9816,98.5271,98.903,219441.0
2021-01-27 12:10:00,113.17,113.42,113.12,113.37,129602.0,98.9117,99.1302,98.868,99.0865,129602.0
2021-01-27 12:20:00,113.37,113.6,113.27,113.54,104642.0,99.0865,99.2875,98.9991,99.2351,104642.0
2021-01-27 12:30:00,113.53,113.61,113.19,113.4,56752.0,99.2263,99.2963,98.9292,99.1127,56752.0
2021-01-27 12:40:00,113.43,113.63,113.43,113.61,45260.0,99.1389,99.3137,99.1389,99.2963,45260.0
2021-01-27 12:50:00,113.6,113.74,113.38,113.58,53349.0,99.2875,99.4099,99.0952,99.27,53349.0
2021-01-27 13:00:00,113.59,113.86,113.56,113.86,39686.0,99.2788,99.5148,99.2526,99.5148,39686.0
2021-01-27 13:10:00,113.88,113.9,113.35,113.52,83456.0,99.5322,99.5497,99.069,99.2176,83456.0
2021-01-27 13:20:00,113.55,113.55,113.26,113.32,59413.0,99.2438,99.2438,98.9904,99.0428,59413.0
2021-01-27 13:30:00,113.3,113.3,113.01,113.08,53178.0,99.0253,99.0253,98.7719,98.833,53178.0
2021-01-27 13:40:00,113.08,113.09,112.7,112.75,108840.0,98.833,98.8418,98.5009,98.5446,108840.0
2021-01-27 13:50:00,112.74,112.74,112.39,112.5,91019.0,98.5359,98.5359,98.23,98.3261,91019.0
2021-01-27 14:00:00,112.43,112.61,112.01,112.1,87550.0,98.2649,98.4223,97.8978,97.9765,87550.0
2021-01-27 14:10:00,112.1,112.16,111.52,111.61,88935.0,97.9765,98.0289,97.4696,97.5482,88935.0
2021-01-27 14:20:00,111.61,112.13,111.61,111.87,63214.0,97.5482,98.0027,97.5482,97.7755,63214.0
2021-01-27 14:30:00,111.88,112.26,111.71,112.25,157062.0,97.7842,98.1163,97.6356,98.1076,157062.0
2021-01-27 14:40:00,112.17,112.38,111.64,111.78,78725.0,98.0377,98.2212,97.5745,97.6968,78725.0
2021-01-27 14:50:00,111.77,112.0,111.63,111.92,112523.0,97.6881,97.8891,97.5657,97.8192,112523.0
2021-01-27 15:00:00,111.95,112.07,111.88,112.06,81636.0,97.8454,97.9503,97.7842,97.9415,81636.0
2021-01-27 15:10:00,112.05,112.62,112.05,112.35,111226.0,97.9328,98.431,97.9328,98.195,111226.0
2021-01-27 15:20:00,112.33,112.43,111.64,111.84,129773.0,98.1775,98.2649,97.5745,97.7493,129773.0
2021-01-27 15:30:00,111.84,111.96,111.34,111.51,163895.0,97.7493,97.8541,97.3123,97.4608,163895.0
2021-01-27 15:40:00,111.49,111.51,111.13,111.35,217703.0,97.4434,97.4608,97.1287,97.321,217703.0
2021-01-27 15:50:00,111.33,111.66,111.22,111.55,392719.0,97.3035,97.5919,97.2074,97.4958,392719.0
2021-01-28 09:30:00,112.16,113.11,112.16,113.0,150096.0,98.0289,98.8593,98.0289,98.7631,150096.0
2021-01-28 09:40:00,112.94,113.79,112.74,113.21,40104.0,98.7107,99.4536,98.5359,98.9467,40104.0
2021-01-28 09:50:00,113.17,114.06,112.99,113.64,66863.0,98.9117,99.6896,98.7544,99.3225,66863.0
2021-01-28 10:00:00,113.7,114.87,113.55,114.3,63211.0,99.3749,100.3975,99.2438,99.8993,63211.0
2021-01-28 10:10:00,114.2,114.47,113.88,114.38,54012.0,99.8119,100.0479,99.5322,99.9692,54012.0
2021-01-28 10:20:00,114.37,114.66,114.17,114.17,63222.0,99.9605,100.214,99.7857,99.7857,63222.0
2021-01-28 10:30:00,114.24,114.65,114.18,114.5,40239.0,99.8469,100.2052,99.7944,100.0741,40239.0
2021-01-28 10:40:00,114.48,114.77,114.28,114.72,58453.0,100.0566,100.3101,99.8818,100.2664,58453.0
2021-01-28 10:50:00,114.67,114.97,114.6,114.76,85793.0,100.2227,100.4849,100.1615,100.3014,85793.0
2021-01-28 11:00:00,114.76,115.03,114.62,114.86,59242.0,100.3014,100.5374,100.179,100.3888,59242.0
2021-01-28 11:10:00,114.83,115.1,114.74,114.85,40264.0,100.3626,100.5985,100.2839,100.38,40264.0
2021-01-28 11:20:00,114.85,114.97,114.53,114.87,58681.0,100.38,100.4849,100.1004,100.3975,58681.0
2021-01-28 11:30:00,114.88,115.19,114.76,114.98,42237.0,100.4063,100.6772,100.3014,100.4937,42237.0
2021-01-28 11:40:00,115.01,115.08,114.8,115.02,26292.0,100.5199,100.5811,100.3363,100.5286,26292.0
2021-01-28 11:50:00,115.04,115.28,115.02,115.05,37675.0,100.5461,100.7559,100.5286,100.5548,37675.0
2021-01-28 12:00:00,115.05,115.43,115.04,115.37,34017.0,100.5548,100.887,100.5461,100.8345,34017.0
2021-01-28 12:10:00,115.39,115.72,115.33,115.61,48976.0,100.852,101.1404,100.7996,101.0443,48976.0
2021-01-28 12:20:00,115.63,115.73,115.45,115.56,29928.0,101.0618,101.1492,100.9044,101.0006,29928.0
2021-01-28 12:30:00,115.57,115.76,115.52,115.52,25103.0,101.0093,101.1754,100.9656,100.9656,25103.0
2021-01-28 12:40:00,115.5,115.59,115.37,115.55,38495.0,100.9481,101.0268,100.8345,100.9918,38495.0
2021-01-28 12:50:00,115.51,115.68,115.45,115.64,48535.0,100.9569,101.1055,100.9044,101.0705,48535.0
2021-01-28 13:00:00,115.72,115.86,115.67,115.83,54294.0,101.1404,101.2628,101.0967,101.2366,54294.0
2021-01-28 13:10:00,115.83,115.83,115.36,115.39,57171.0,101.2366,101.2366,100.8258,100.852,57171.0
2021-01-28 13:20:00,115.34,115.37,115.08,115.29,38100.0,100.8083,100.8345,100.5811,100.7646,38100.0
2021-01-28 13:30:00,115.3,115.49,115.24,115.47,25963.0,100.7733,100.9394,100.7209,100.9219,25963.0
2021-01-28 13:40:00,115.48,115.56,115.28,115.33,24025.0,100.9307,101.0006,100.7559,100.7996,24025.0
2021-01-28 13:50:00,115.34,115.36,115.2,115.3,19488.0,100.8083,100.8258,100.6859,100.7733,19488.0
2021-01-28 14:00:00,115.33,115.7,115.25,115.67,47861.0,100.7996,101.1229,100.7296,101.0967,47861.0
2021-01-28 14:10:00,115.72,115.72,115.03,115.24,47568.0,101.1404,101.1404,100.5374,100.7209,47568.0
2021-01-28 14:20:00,115.21,115.3,114.99,115.19,57337.0,100.6947,100.7733,100.5024,100.6772,57337.0
2021-01-28 14:30:00,115.22,115.43,115.22,115.33,60032.0,100.7034,100.887,100.7034,100.7996,60032.0
2021-01-28 14:40:00,115.37,115.46,115.12,115.29,58963.0,100.8345,100.9132,100.616,100.7646,58963.0
2021-01-28 14:50:00,115.26,115.61,115.19,115.56,53556.0,100.7384,101.0443,100.6772,101.0006,53556.0
2021-01-28 15:00:00,115.55,115.63,115.36,115.57,60136.0,100.9918,101.0618,100.8258,101.0093,60136.0
2021-01-28 15:10:00,115.55,115.69,115.4,115.46,77589.0,100.9918,101.1142,100.8607,100.9132,77589.0
2021-01-28 15:20:00,115.47,115.7,115.41,115.51,60804.0,100.9219,101.1229,100.8695,100.9569,60804.0
2021-01-28 15:30:00,115.54,115.67,115.16,115.28,115432.0,100.9831,101.0967,100.651,100.7559,115432.0
2021-01-28 15:40:00,115.27,115.3,114.83,115.02,122601.0,100.7471,100.7733,100.3626,100.5286,122601.0
2021-01-28 15:50:00,114.98,115.16,114.67,114.67,282817.0,100.4937,100.651,100.2227,100.2227,282817.0
2021-01-29 09:30:00,114.02,114.02,112.58,112.65,183384.0,99.6546,99.6546,98.396,98.4572,183384.0
2021-01-29 09:40:00,112.52,113.02,112.33,112.94,123040.0,98.3436,98.7806,98.1775,98.7107,123040.0
2021-01-29 09:50:00,112.9,112.92,112.31,112.39,113835.0,98.6757,98.6932,98.16,98.23,113835.0
2021-01-29 10:00:00,112.4,113.77,112.35,113.74,113608.0,98.2387,99.4361,98.195,99.4099,113608.0
2021-01-29 10:10:00,113.81,113.98,113.15,113.17,44140.0,99.4711,99.6196,98.8942,98.9117,44140.0
2021-01-29 10:20:00,113.19,113.86,113.18,113.48,64434.0,98.9292,99.5148,98.9204,99.1826,64434.0
2021-01-29 10:30:00,113.49,113.58,113.23,113.3,50775.0,99.1914,99.27,98.9641,99.0253,50775.0
2021-01-29 10:40:00,113.25,113.31,112.92,113.18,36745.0,98.9816,99.0341,98.6932,98.9204,36745.0
2021-01-29 10:50:00,113.12,113.34,112.92,113.32,159263.0,98.868,99.0603,98.6932,99.0428,159263.0
2021-01-29 11:00:00,113.33,113.43,112.54,112.68,154007.0,99.0515,99.1389,98.3611,98.4834,154007.0
2021-01-29 11:10:00,112.66,112.81,112.5,112.73,109157.0,98.466,98.5971,98.3261,98.5271,109157.0
2021-01-29 11:20:00,112.75,113.05,112.51,112.6,122619.0,98.5446,98.8068,98.3349,98.4135,122619.0
2021-01-29 11:30:00,112.58,112.66,112.39,112.61,60222.0,98.396,98.466,98.23,98.4223,60222.0
2021-01-29 11:40:00,112.61,112.76,112.48,112.5,140846.0,98.4223,98.5534,98.3086,98.3261,140846.0
2021-01-29 11:50:00,112.53,112.61,112.41,112.45,35439.0,98.3523,98.4223,98.2474,98.2824,35439.0
2021-01-29 12:00:00,112.43,112.46,112.3,112.42,45563.0,98.2649,98.2911,98.1513,98.2562,45563.0
2021-01-29 12:10:00,112.43,112.5,112.02,112.05,77025.0,98.2649,98.3261,97.9066,97.9328,77025.0
2021-01-29 12:20:00,112.06,112.15,111.84,112.1,76459.0,97.9415,98.0202,97.7493,97.9765,76459.0
2021-01-29 12:30:00,112.06,112.14,111.76,111.76,72470.0,97.9415,98.0115,97.6793,97.6793,72470.0
2021-01-29 12:40:00,111.77,111.89,111.5,111.51,90674.0,97.6881,97.793,97.4521,97.4608,90674.0
2021-01-29 12:50:00,111.55,111.82,111.41,111.42,59594.0,97.4958,97.7318,97.3734,97.3822,59594.0
2021-01-29 13:00:00,111.42,111.71,111.26,111.62,55911.0,97.3822,97.6356,97.2423,97.557,55911.0
2021-01-29 13:10:00,111.59,111.61,111.27,111.43,52823.0,97.5308,97.5482,97.2511,97.3909,52823.0
2021-01-29 13:20:00,111.45,112.4,111.44,112.33,52090.0,97.4084,98.2387,97.3997,98.1775,52090.0
2021-01-29 13:30:00,112.3,112.41,112.23,112.3,36233.0,98.1513,98.2474,98.0901,98.1513,36233.0
2021-01-29 13:40:00,112.28,112.3,112.05,112.1,42580.0,98.1338,98.1513,97.9328,97.9765,42580.0
2021-01-29 13:50:00,112.09,112.25,112.01,112.14,68206.0,97.9678,98.1076,97.8978,98.0115,68206.0
2021-01-29 14:00:00,112.11,112.51,112.11,112.48,53168.0,97.9852,98.3349,97.9852,98.3086,53168.0
2021-01-29 14:10:00,112.48,112.65,112.38,112.62,39111.0,98.3086,98.4572,98.2212,98.431,39111.0
2021-01-29 14:20:00,112.62,112.63,112.32,112.36,29199.0,98.431,98.4397,98.1688,98.2037,29199.0
2021-01-29 14:30:00,112.38,112.38,111.82,111.96,147526.0,98.2212,98.2212,97.7318,97.8541,147526.0
2021-01-29 14:40:00,111.96,112.08,111.83,111.94,104008.0,97.8541,97.959,97.7405,97.8367,104008.0
2021-01-29 14:50:00,111.95,112.1,111.82,111.97,85207.0,97.8454,97.9765,97.7318,97.8629,85207.0
2021-01-29 15:00:00,111.99,112.51,111.97,112.38,176700.0,97.8804,98.3349,97.8629,98.2212,176700.0
2021-01-29 15:10:00,112.39,112.45,111.75,111.76,212743.0,98.23,98.2824,97.6706,97.6793,212743.0
2021-01-29 15:20:00,111.76,112.06,111.75,111.95,195493.0,97.6793,97.9415,97.6706,97.8454,195493.0
2021-01-29 15:30:00,111.95,112.18,111.51,111.54,258763.0,97.8454,98.0464,97.4608,97.4871,258763.0
2021-01-29 15:40:00,111.56,111.63,111.42,111.43,212181.0,97.5045,97.5657,97.3822,97.3909,212181.0
2021-01-29 15:50:00,111.42,112.1,111.08,111.3,730290.0,97.3822,97.9765,97.085,97.2773,730290.0
2021-02-01 09:30:00,112.66,113.12,112.3,112.89,257479.0,98.466,98.868,98.1513,98.667,257479.0
2021-02-01 09:40:00,112.89,113.22,112.69,112.81,77653.0,98.667,98.9554,98.4922,98.5971,77653.0
2021-02-01 09:50:00,112.81,112.81,111.76,112.0,131442.0,98.5971,98.5971,97.6793,97.8891,131442.0
2021-02-01 10:00:00,112.04,112.04,111.53,111.62,109901.0,97.9241,97.9241,97.4783,97.557,109901.0
2021-02-01 10:10:00,111.63,111.63,111.04,111.6,90452.0,97.5657,97.5657,97.0501,97.5395,90452.0
2021-02-01 10:20:00,111.6,111.61,111.11,111.11,81812.0,97.5395,97.5482,97.1112,97.1112,81812.0
2021-02-01 10:30:00,111.17,111.35,111.09,111.23,124885.0,97.1637,97.321,97.0938,97.2161,124885.0
2021-02-01 10:40:00,111.24,111.25,110.91,111.07,67577.0,97.2249,97.2336,96.9364,97.0763,67577.0
2021-02-01 10:50:00,111.09,111.17,110.58,110.61,93681.0,97.0938,97.1637,96.648,96.6742,93681.0
2021-02-01 11:00:00,110.6,110.94,110.45,110.87,81433.0,96.6655,96.9627,96.5344,96.9015,81433.0
2021-02-01 11:10:00,110.86,110.89,110.65,110.8,57590.0,96.8927,96.919,96.7092,96.8403,57590.0
2021-02-01 11:20:00,110.8,111.24,110.75,111.17,56109.0,96.8403,97.2249,96.7966,97.1637,56109.0
2021-02-01 11:30:00,111.24,111.24,110.72,110.85,80207.0,97.2249,97.2249,96.7704,96.884,80207.0
2021-02-01 11:40:00,110.9,111.5,110.89,111.45,91306.0,96.9277,97.4521,96.919,97.4084,91306.0
2021-02-01 11:50:00,111.45,111.58,111.32,111.33,69265.0,97.4084,97.522,97.2948,97.3035,69265.0
2021-02-01 12:00:00,111.35,111.52,111.27,111.27,71398.0,97.321,97.4696,97.2511,97.2511,71398.0
2021-02-01 12:10:00,111.27,111.53,111.24,111.39,76130.0,97.2511,97.4783,97.2249,97.356,76130.0
2021-02-01 12:20:00,111.42,111.43,111.13,111.16,56041.0,97.3822,97.3909,97.1287,97.1549,56041.0
2021-02-01 12:30:00,111.18,111.54,111.09,111.54,79639.0,97.1724,97.4871,97.0938,97.4871,79639.0
2021-02-01 12:40:00,111.53,111.76,111.47,111.5,74889.0,97.4783,97.6793,97.4259,97.4521,74889.0
2021-02-01 12:50:00,111.49,111.54,111.4,111.4,29604.0,97.4434,97.4871,97.3647,97.3647,29604.0
2021-02-01 13:00:00,111.4,111.58,111.35,111.45,65267.0,97.3647,97.522,97.321,97.4084,65267.0
2021-02-01 13:10:00,111.45,111.55,111.35,111.38,51844.0,97.4084,97.4958,97.321,97.3472,51844.0
2021-02-01 13:20:00,111.37,111.4,111.11,111.24,51169.0,97.3385,97.3647,97.1112,97.2249,51169.0
2021-02-01 13:30:00,111.25,111.26,111.03,111.05,92405.0,97.2336,97.2423,97.0413,97.0588,92405.0
2021-02-01 13:40:00,111.05,111.2,111.03,111.13,59483.0,97.0588,97.1899,97.0413,97.1287,59483.0
2021-02-01 13:50:00,111.13,111.19,111.08,111.09,36348.0,97.1287,97.1812,97.085,97.0938,36348.0
2021-02-01 14:00:00,111.11,111.13,110.88,111.01,43933.0,97.1112,97.1287,96.9102,97.0238,43933.0
2021-02-01 14:10:00,111.01,111.4,110.98,111.28,44949.0,97.0238,97.3647,96.9976,97.2598,44949.0
2021-02-01 14:20:00,111.29,111.43,111.26,111.36,55257.0,97.2686,97.3909,97.2423,97.3297,55257.0
2021-02-01 14:30:00,111.38,111.67,111.36,111.67,63705.0,97.3472,97.6007,97.3297,97.6007,63705.0
2021-02-01 14:40:00,111.67,111.8,111.62,111.78,58994.0,97.6007,97.7143,97.557,97.6968,58994.0
2021-02-01 14:50:00,111.79,111.85,111.54,111.58,62065.0,97.7056,97.758,97.4871,97.522,62065.0
2021-02-01 15:00:00,111.57,111.81,111.56,111.67,51819.0,97.5133,97.723,97.5045,97.6007,51819.0
2021-02-01 15:10:00,111.67,111.69,111.38,111.51,81616.0,97.6007,97.6182,97.3472,97.4608,81616.0
2021-02-01 15:20:00,111.53,111.74,111.38,111.59,105197.0,97.4783,97.6619,97.3472,97.5308,105197.0
2021-02-01 15:30:00,111.59,111.77,111.43,111.73,93346.0,97.5308,97.6881,97.3909,97.6531,93346.0
2021-02-01 15:40:00,111.72,111.98,111.64,111.9,159089.0,97.6444,97.8716,97.5745,97.8017,159089.0
2021-02-01 15:50:00,111.89,111.9,111.08,111.21,760066.0,97.793,97.8017,97.085,97.1986,760066.0
2021-02-02 09:30:00,112.91,113.46,112.41,112.63,164812.0,98.6845,99.1652,98.2474,98.4397,164812.0
2021-02-02 09:40:00,112.67,113.12,112.28,113.1,74520.0,98.4747,98.868,98.1338,98.8505,74520.0
2021-02-02 09:50:00,113.03,113.61,112.81,113.54,94922.0,98.7893,99.2963,98.5971,99.2351,94922.0
2021-02-02 10:00:00,113.52,114.08,113.44,114.06,78778.0,99.2176,99.707,99.1477,99.6896,78778.0
2021-02-02 10:10:00,114.07,114.38,113.84,114.29,72135.0,99.6983,99.9692,99.4973,99.8906,72135.0
2021-02-02 10:20:00,114.3,114.7,114.29,114.54,61151.0,99.8993,100.2489,99.8906,100.1091,61151.0
2021-02-02 10:30:00,114.57,114.81,114.29,114.3,51964.0,100.1353,100.3451,99.8906,99.8993,51964.0
2021-02-02 10:40:00,114.32,114.36,114.12,114.36,41508.0,99.9168,99.9518,99.742,99.9518,41508.0
2021-02-02 10:50:00,114.36,114.41,114.09,114.26,37732.0,99.9518,99.9955,99.7158,99.8644,37732.0
2021-02-02 11:00:00,114.25,114.77,114.25,114.71,51908.0,99.8556,100.3101,99.8556,100.2577,51908.0
2021-02-02 11:10:00,114.73,114.88,114.41,114.44,61945.0,100.2752,100.4063,99.9955,100.0217,61945.0
2021-02-02 11:20:00,114.44,114.55,114.36,114.47,57207.0,100.0217,100.1178,99.9518,100.0479,57207.0
2021-02-02 11:30:00,114.47,114.61,114.38,114.5,46165.0,100.0479,100.1703,99.9692,100.0741,46165.0
2021-02-02 11:40:00,114.5,114.75,114.45,114.63,29286.0,100.0741,100.2926,100.0304,100.1878,29286.0
2021-02-02 11:50:00,114.63,114.85,114.58,114.66,31005.0,100.1878,100.38,100.1441,100.214,31005.0
2021-02-02 12:00:00,114.68,114.88,114.59,114.67,50430.0,100.2315,100.4063,100.1528,100.2227,50430.0
2021-02-02 12:10:00,114.66,114.72,114.46,114.46,39113.0,100.214,100.2664,100.0392,100.0392,39113.0
2021-02-02 12:20:00,114.49,114.49,114.16,114.23,28964.0,100.0654,100.0654,99.777,99.8381,28964.0
2021-02-02 12:30:00,114.24,114.57,114.24,114.47,30829.0,99.8469,100.1353,99.8469,100.0479,30829.0
2021-02-02 12:40:00,114.45,114.55,114.36,114.47,22988.0,100.0304,100.1178,99.9518,100.0479,22988.0
2021-02-02 12:50:00,114.5,114.77,114.46,114.73,34363.0,100.0741,100.3101,100.0392,100.2752,34363.0
2021-02-02 13:00:00,114.77,114.77,114.61,114.73,22595.0,100.3101,100.3101,100.1703,100.2752,22595.0
2021-02-02 13:10:00,114.7,114.73,114.46,114.55,29090.0,100.2489,100.2752,100.0392,100.1178,29090.0
2021-02-02 13:20:00,114.56,114.69,114.5,114.5,25959.0,100.1266,100.2402,100.0741,100.0741,25959.0
2021-02-02 13:30:00,114.53,114.82,114.52,114.72,34500.0,100.1004,100.3538,100.0916,100.2664,34500.0
2021-02-02 13:40:00,114.72,114.91,114.62,114.74,35884.0,100.2664,100.4325,100.179,100.2839,35884.0
2021-02-02 13:50:00,114.75,114.99,114.72,114.97,63203.0,100.2926,100.5024,100.2664,100.4849,63203.0
2021-02-02 14:00:00,114.96,115.26,114.93,115.19,75518.0,100.4762,100.7384,100.45,100.6772,75518.0
2021-02-02 14:10:00,115.2,115.21,114.92,114.94,60010.0,100.6859,100.6947,100.4412,100.4587,60010.0
2021-02-02 14:20:00,114.95,115.01,114.65,114.72,100072.0,100.4674,100.5199,100.2052,100.2664,100072.0
2021-02-02 14:30:00,114.73,115.14,114.73,115.02,52877.0,100.2752,100.6335,100.2752,100.5286,52877.0
2021-02-02 14:40:00,115.02,115.02,114.78,114.82,41352.0,100.5286,100.5286,100.3189,100.3538,41352.0
2021-02-02 14:50:00,114.82,114.85,114.68,114.83,39954.0,100.3538,100.38,100.2315,100.3626,39954.0
2021-02-02 15:00:00,114.84,114.94,114.75,114.94,45297.0,100.3713,100.4587,100.2926,100.4587,45297.0
2021-02-02 15:10:00,114.94,114.94,114.63,114.68,47707.0,100.4587,100.4587,100.1878,100.2315,47707.0
2021-02-02 15:20:00,114.67,114.84,114.64,114.75,50316.0,100.2227,100.3713,100.1965,100.2926,50316.0
2021-02-02 15:30:00,114.74,114.76,114.45,114.46,84272.0,100.2839,100.3014,100.0304,100.0392,84272.0
2021-02-02 15:40:00,114.46,114.61,114.4,114.48,113803.0,100.0392,100.1703,99.9867,100.0566,113803.0
2021-02-02 15:50:00,114.48,114.49,113.93,113.95,305839.0,100.0566,100.0654,99.5759,99.5934,305839.0
2021-02-03 09:30:00,113.67,113.91,112.93,113.22,284465.0,99.3487,99.5585,98.7019,98.9554,284465.0
2021-02-03 09:40:00,113.17,113.41,112.57,112.89,90788.0,98.9117,99.1215,98.3873,98.667,90788.0
2021-02-03 09:50:00,112.87,113.0,112.32,112.61,88513.0,98.6495,98.7631,98.1688,98.4223,88513.0
2021-02-03 10:00:00,112.67,112.67,112.34,112.46,64460.0,98.4747,98.4747,98.1863,98.2911,64460.0
2021-02-03 10:10:00,112.48,112.71,112.43,112.45,42673.0,98.3086,98.5097,98.2649,98.2824,42673.0
2021-02-03 10:20:00,112.48,113.0,112.46,112.79,57918.0,98.3086,98.7631,98.2911,98.5796,57918.0
2021-02-03 10:30:00,112.78,112.87,112.56,112.75,57089.0,98.5708,98.6495,98.3786,98.5446,57089.0
2021-02-03 10:40:00,112.77,112.9,112.66,112.79,39905.0,98.5621,98.6757,98.466,98.5796,39905.0
2021-02-03 10:50:00,112.78,112.81,112.35,112.37,95258.0,98.5708,98.5971,98.195,98.2125,95258.0
2021-02-03 11:00:00,112.38,112.48,112.09,112.4,89783.0,98.2212,98.3086,97.9678,98.2387,89783.0
2021-02-03 11:10:00,112.42,112.56,112.23,112.34,75877.0,98.2562,98.3786,98.0901,98.1863,75877.0
2021-02-03 11:20:00,112.36,112.55,112.35,112.38,56265.0,98.2037,98.3698,98.195,98.2212,56265.0
2021-02-03 11:30:00,112.41,112.48,112.21,112.29,58765.0,98.2474,98.3086,98.0726,98.1426,58765.0
2021-02-03 11:40:00,112.3,112.55,112.24,112.51,129449.0,98.1513,98.3698,98.0989,98.3349,129449.0
2021-02-03 11:50:00,112.52,112.81,112.43,112.5,112032.0,98.3436,98.5971,98.2649,98.3261,112032.0
2021-02-03 12:00:00,112.5,112.77,112.36,112.76,74589.0,98.3261,98.5621,98.2037,98.5534,74589.0
2021-02-03 12:10:00,112.75,112.98,112.72,112.91,67864.0,98.5446,98.7456,98.5184,98.6845,67864.0
2021-02-03 12:20:00,112.87,112.89,112.55,112.59,39569.0,98.6495,98.667,98.3698,98.4048,39569.0
2021-02-03 12:30:00,112.58,112.75,112.47,112.72,52515.0,98.396,98.5446,98.2999,98.5184,52515.0
2021-02-03 12:40:00,112.75,112.83,112.6,112.81,36116.0,98.5446,98.6145,98.4135,98.5971,36116.0
2021-02-03 12:50:00,112.8,112.84,112.69,112.71,31094.0,98.5883,98.6233,98.4922,98.5097,31094.0
2021-02-03 13:00:00,112.71,112.77,112.62,112.76,28795.0,98.5097,98.5621,98.431,98.5534,28795.0
2021-02-03 13:10:00,112.76,112.83,112.73,112.81,42406.0,98.5534,98.6145,98.5271,98.5971,42406.0
2021-02-03 13:20:00,112.8,113.15,112.79,113.11,57734.0,98.5883,98.8942,98.5796,98.8593,57734.0
2021-02-03 13:30:00,113.1,113.46,113.1,113.43,47678.0,98.8505,99.1652,98.8505,99.1389,47678.0
2021-02-03 13:40:00,113.43,113.46,113.18,113.21,33282.0,99.1389,99.1652,98.9204,98.9467,33282.0
2021-02-03 13:50:00,113.2,113.25,113.04,113.23,89011.0,98.9379,98.9816,98.7981,98.9641,89011.0
2021-02-03 14:00:00,113.21,113.26,113.12,113.23,43919.0,98.9467,98.9904,98.868,98.9641,43919.0
2021-02-03 14:10:00,113.23,113.35,113.19,113.26,34500.0,98.9641,99.069,98.9292,98.9904,34500.0
2021-02-03 14:20:00,113.23,113.35,113.19,113.33,32743.0,98.9641,99.069,98.9292,99.0515,32743.0
2021-02-03 14:30:00,113.33,113.34,113.22,113.23,45856.0,99.0515,99.0603,98.9554,98.9641,45856.0
2021-02-03 14:40:00,113.22,113.24,113.09,113.09,40025.0,98.9554,98.9729,98.8418,98.8418,40025.0
2021-02-03 14:50:00,113.09,113.12,112.88,112.88,55391.0,98.8418,98.868,98.6582,98.6582,55391.0
2021-02-03 15:00:00,112.88,113.02,112.8,112.87,76479.0,98.6582,98.7806,98.5883,98.6495,76479.0
2021-02-03 15:10:00,112.86,113.12,112.8,113.04,62752.0,98.6408,98.868,98.5883,98.7981,62752.0
2021-02-03 15:20:00,113.06,113.09,112.96,113.01,80108.0,98.8156,98.8418,98.7282,98.7719,80108.0
2021-02-03 15:30:00,113.01,113.07,112.7,112.7,139953.0,98.7719,98.8243,98.5009,98.5009,139953.0
2021-02-03 15:40:00,112.69,113.01,112.69,112.79,122410.0,98.4922,98.7719,98.4922,98.5796,122410.0
2021-02-03 15:50:00,112.79,112.83,112.59,112.59,292509.0,98.5796,98.6145,98.4048,98.4048,292509.0
2021-02-04 09:30:00,113.13,113.65,112.51,113.23,193470.0,98.8767,99.3312,98.3349,98.9641,193470.0
2021-02-04 09:40:00,113.3,113.84,113.26,113.78,59029.0,99.0253,99.4973,98.9904,99.4448,59029.0
2021-02-04 09:50:00,113.81,114.68,113.74,114.57,67683.0,99.4711,100.2315,99.4099,100.1353,67683.0
2021-02-04 10:00:00,114.61,115.75,114.61,115.64,174248.0,100.1703,101.1666,100.1703,101.0705,174248.0
2021-02-04 10:10:00,115.55,115.96,115.45,115.83,110391.0,100.9918,101.3502,100.9044,101.2366,110391.0
2021-02-04 10:20:00,115.84,115.88,115.41,115.48,140582.0,101.2453,101.2803,100.8695,100.9307,140582.0
2021-02-04 10:30:00,115.48,115.48,115.0,115.3,130872.0,100.9307,100.9307,100.5111,100.7733,130872.0
2021-02-04 10:40:00,115.31,115.98,115.13,115.97,93505.0,100.7821,101.3677,100.6248,101.3589,93505.0
2021-02-04 10:50:00,115.98,116.59,115.96,116.36,143353.0,101.3677,101.9008,101.3502,101.6998,143353.0
2021-02-04 11:00:00,116.38,117.12,116.26,117.07,245072.0,101.7173,102.364,101.6124,102.3203,245072.0
2021-02-04 11:10:00,117.06,117.08,116.59,116.93,130394.0,102.3116,102.3291,101.9008,102.198,130394.0
2021-02-04 11:20:00,116.95,117.13,116.26,116.27,92731.0,102.2155,102.3728,101.6124,101.6211,92731.0
2021-02-04 11:30:00,116.23,116.71,116.15,116.6,69728.0,101.5862,102.0057,101.5162,101.9096,69728.0
2021-02-04 11:40:00,116.61,116.83,116.51,116.61,54896.0,101.9183,102.1106,101.8309,101.9183,54896.0
2021-02-04 11:50:00,116.61,116.79,116.48,116.75,46182.0,101.9183,102.0756,101.8047,102.0407,46182.0
2021-02-04 12:00:00,116.73,116.83,116.51,116.78,55179.0,102.0232,102.1106,101.8309,102.0669,55179.0
2021-02-04 12:10:00,116.78,117.08,116.77,116.98,96148.0,102.0669,102.3291,102.0581,102.2417,96148.0
2021-02-04 12:20:00,117.01,117.16,116.9,117.15,85873.0,102.2679,102.399,102.1718,102.3903,85873.0
2021-02-04 12:30:00,117.15,117.18,116.79,117.01,78465.0,102.3903,102.4165,102.0756,102.2679,78465.0
2021-02-04 12:40:00,117.0,117.16,116.92,116.98,80874.0,102.2592,102.399,102.1892,102.2417,80874.0
2021-02-04 12:50:00,116.97,117.13,116.93,116.96,70295.0,102.2329,102.3728,102.198,102.2242,70295.0
2021-02-04 13:00:00,116.95,117.07,116.87,116.94,42499.0,102.2155,102.3203,102.1455,102.2067,42499.0
2021-02-04 13:10:00,116.95,117.02,116.79,116.99,62279.0,102.2155,102.2766,102.0756,102.2504,62279.0
2021-02-04 13:20:00,116.99,117.12,116.85,117.03,97937.0,102.2504,102.364,102.1281,102.2854,97937.0
2021-02-04 13:30:00,117.02,117.14,116.95,116.98,64088.0,102.2766,102.3815,102.2155,102.2417,64088.0
2021-02-04 13:40:00,116.95,117.12,116.95,117.12,54323.0,102.2155,102.364,102.2155,102.364,54323.0
2021-02-04 13:50:00,117.13,117.27,116.99,117.01,73360.0,102.3728,102.4951,102.2504,102.2679,73360.0
2021-02-04 14:00:00,117.03,117.21,116.97,117.19,61885.0,102.2854,102.4427,102.2329,102.4252,61885.0
2021-02-04 14:10:00,117.2,117.4,117.16,117.37,78921.0,102.434,102.6088,102.399,102.5825,78921.0
2021-02-04 14:20:00,117.39,117.4,117.2,117.34,73182.0,102.6,102.6088,102.434,102.5563,73182.0
2021-02-04 14:30:00,117.36,117.4,117.21,117.23,80140.0,102.5738,102.6088,102.4427,102.4602,80140.0
2021-02-04 14:40:00,117.23,117.31,117.12,117.19,87335.0,102.4602,102.5301,102.364,102.4252,87335.0
2021-02-04 14:50:00,117.18,117.37,117.14,117.37,91354.0,102.4165,102.5825,102.3815,102.5825,91354.0
2021-02-04 15:00:00,117.38,117.47,117.19,117.46,154320.0,102.5913,102.6699,102.4252,102.6612,154320.0
2021-02-04 15:10:00,117.46,117.48,117.24,117.28,102382.0,102.6612,102.6787,102.4689,102.5039,102382.0
2021-02-04 15:20:00,117.28,117.34,116.79,116.86,87129.0,102.5039,102.5563,102.0756,102.1368,87129.0
2021-02-04 15:30:00,116.87,116.94,116.74,116.88,120088.0,102.1455,102.2067,102.0319,102.1543,120088.0
2021-02-04 15:40:00,116.88,117.1,116.81,116.82,128593.0,102.1543,102.3466,102.0931,102.1018,128593.0
2021-02-04 15:50:00,116.82,117.13,116.7,117.0,352593.0,102.1018,102.3728,101.997,102.2592,352593.0
2021-02-05 09:30:00,118.0,118.9,117.73,118.43,229726.0,103.1332,103.9198,102.8972,103.509,229726.0
2021-02-05 09:40:00,118.48,118.87,118.34,118.59,90594.0,103.5527,103.8936,103.4303,103.6488,90594.0
2021-02-05 09:50:00,118.56,118.61,118.16,118.33,115376.0,103.6226,103.6663,103.273,103.4216,115376.0
2021-02-05 10:00:00,118.35,118.47,118.03,118.26,67879.0,103.4391,103.5439,103.1594,103.3604,67879.0
2021-02-05 10:10:00,118.21,118.41,118.05,118.25,81518.0,103.3167,103.4915,103.1769,103.3517,81518.0
2021-02-05 10:20:00,118.25,118.5,118.18,118.5,57631.0,103.3517,103.5702,103.2905,103.5702,57631.0
2021-02-05 10:30:00,118.49,118.88,118.4,118.45,66827.0,103.5614,103.9023,103.4828,103.5265,66827.0
2021-02-05 10:40:00,118.45,118.59,118.39,118.41,67712.0,103.5265,103.6488,103.474,103.4915,67712.0
2021-02-05 10:50:00,118.41,118.6,118.36,118.41,45485.0,103.4915,103.6576,103.4478,103.4915,45485.0
2021-02-05 11:00:00,118.42,118.6,118.19,118.23,94375.0,103.5002,103.6576,103.2992,103.3342,94375.0
2021-02-05 11:10:00,118.23,118.24,117.99,118.12,38364.0,103.3342,103.3429,103.1244,103.238,38364.0
2021-02-05 11:20:00,118.11,118.14,117.95,118.09,58373.0,103.2293,103.2555,103.0895,103.2118,58373.0
2021-02-05 11:30:00,118.1,118.38,118.05,118.28,35347.0,103.2206,103.4653,103.1769,103.3779,35347.0
2021-02-05 11:40:00,118.29,118.38,118.25,118.36,27467.0,103.3866,103.4653,103.3517,103.4478,27467.0
2021-02-05 11:50:00,118.33,118.37,118.13,118.15,42398.0,103.4216,103.4565,103.2468,103.2643,42398.0
2021-02-05 12:00:00,118.16,118.29,118.1,118.13,41089.0,103.273,103.3866,103.2206,103.2468,41089.0
2021-02-05 12:10:00,118.12,118.19,118.01,118.14,29013.0,103.238,103.2992,103.1419,103.2555,29013.0
2021-02-05 12:20:00,118.13,118.34,118.07,118.34,56465.0,103.2468,103.4303,103.1943,103.4303,56465.0
2021-02-05 12:30:00,118.31,118.32,118.13,118.22,28910.0,103.4041,103.4128,103.2468,103.3254,28910.0
2021-02-05 12:40:00,118.21,118.28,118.15,118.23,30165.0,103.3167,103.3779,103.2643,103.3342,30165.0
2021-02-05 12:50:00,118.24,118.28,118.12,118.27,22007.0,103.3429,103.3779,103.238,103.3691,22007.0
2021-02-05 13:00:00,118.26,118.27,118.09,118.17,36377.0,103.3604,103.3691,103.2118,103.2817,36377.0
2021-02-05 13:10:00,118.15,118.25,118.05,118.12,33841.0,103.2643,103.3517,103.1769,103.238,33841.0
2021-02-05 13:20:00,118.13,118.19,117.99,118.19,34405.0,103.2468,103.2992,103.1244,103.2992,34405.0
2021-02-05 13:30:00,118.17,118.34,118.17,118.22,41775.0,103.2817,103.4303,103.2817,103.3254,41775.0
2021-02-05 13:40:00,118.21,118.34,118.09,118.23,51691.0,103.3167,103.4303,103.2118,103.3342,51691.0
2021-02-05 13:50:00,118.23,118.29,118.16,118.27,38686.0,103.3342,103.3866,103.273,103.3691,38686.0
2021-02-05 14:00:00,118.26,118.31,118.17,118.29,43178.0,103.3604,103.4041,103.2817,103.3866,43178.0
2021-02-05 14:10:00,118.3,118.4,118.26,118.33,52982.0,103.3954,103.4828,103.3604,103.4216,52982.0
2021-02-05 14:20:00,118.33,118.36,118.1,118.26,104826.0,103.4216,103.4478,103.2206,103.3604,104826.0
2021-02-05 14:30:00,118.26,118.4,118.23,118.39,44882.0,103.3604,103.4828,103.3342,103.474,44882.0
2021-02-05 14:40:00,118.4,118.41,118.14,118.16,74344.0,103.4828,103.4915,103.2555,103.273,74344.0
2021-02-05 14:50:00,118.16,118.34,118.07,118.33,56238.0,103.273,103.4303,103.1943,103.4216,56238.0
2021-02-05 15:00:00,118.32,118.39,118.24,118.38,71774.0,103.4128,103.474,103.3429,103.4653,71774.0
2021-02-05 15:10:00,118.4,118.51,118.38,118.44,60826.0,103.4828,103.5789,103.4653,103.5177,60826.0
2021-02-05 15:20:00,118.43,118.48,118.08,118.17,66832.0,103.509,103.5527,103.2031,103.2817,66832.0
2021-02-05 15:30:00,118.16,118.33,118.04,118.19,93572.0,103.273,103.4216,103.1681,103.2992,93572.0
2021-02-05 15:40:00,118.19,118.41,118.13,118.18,127896.0,103.2992,103.4915,103.2468,103.2905,127896.0
2021-02-05 15:50:00,118.11,118.48,118.1,118.4,445043.0,103.2293,103.5527,103.2206,103.4828,445043.0
2021-02-08 09:30:00,118.38,118.77,118.28,118.45,215438.0,103.4653,103.8062,103.3779,103.5265,215438.0
2021-02-08 09:40:00,118.45,118.55,117.9,118.01,137713.0,103.5265,103.6139,103.0458,103.1419,137713.0
2021-02-08 09:50:00,118.03,118.39,118.0,118.09,88076.0,103.1594,103.474,103.1332,103.2118,88076.0
2021-02-08 10:00:00,118.13,118.43,118.13,118.43,81116.0,103.2468,103.509,103.2468,103.509,81116.0
2021-02-08 10:10:00,118.43,118.43,117.97,118.3,71668.0,103.509,103.509,103.1069,103.3954,71668.0
2021-02-08 10:20:00,118.28,118.47,118.07,118.26,76624.0,103.3779,103.5439,103.1943,103.3604,76624.0
2021-02-08 10:30:00,118.24,118.5,118.21,118.46,60186.0,103.3429,103.5702,103.3167,103.5352,60186.0
2021-02-08 10:40:00,118.44,118.66,118.42,118.56,73233.0,103.5177,103.71,103.5002,103.6226,73233.0
2021-02-08 10:50:00,118.57,118.58,118.33,118.51,86123.0,103.6313,103.6401,103.4216,103.5789,86123.0
2021-02-08 11:00:00,118.51,118.57,118.3,118.35,64407.0,103.5789,103.6313,103.3954,103.4391,64407.0
2021-02-08 11:10:00,118.35,118.42,118.24,118.25,54159.0,103.4391,103.5002,103.3429,103.3517,54159.0
2021-02-08 11:20:00,118.24,118.34,118.19,118.32,39619.0,103.3429,103.4303,103.2992,103.4128,39619.0
2021-02-08 11:30:00,118.32,118.38,118.13,118.36,93875.0,103.4128,103.4653,103.2468,103.4478,93875.0
2021-02-08 11:40:00,118.34,118.44,118.27,118.41,50986.0,103.4303,103.5177,103.3691,103.4915,50986.0
2021-02-08 11:50:00,118.42,118.46,118.25,118.28,25333.0,103.5002,103.5352,103.3517,103.3779,25333.0
2021-02-08 12:00:00,118.28,118.28,118.0,118.12,353428.0,103.3779,103.3779,103.1332,103.238,353428.0
2021-02-08 12:10:00,118.14,118.16,118.08,118.12,59213.0,103.2555,103.273,103.2031,103.238,59213.0
2021-02-08 12:20:00,118.11,118.22,118.1,118.15,28401.0,103.2293,103.3254,103.2206,103.2643,28401.0
2021-02-08 12:30:00,118.13,118.22,118.08,118.13,29009.0,103.2468,103.3254,103.2031,103.2468,29009.0
2021-02-08 12:40:00,118.12,118.2,118.05,118.06,24705.0,103.238,103.308,103.1769,103.1856,24705.0
2021-02-08 12:50:00,118.08,118.14,118.05,118.1,29353.0,103.2031,103.2555,103.1769,103.2206,29353.0
2021-02-08 13:00:00,118.1,118.1,117.76,117.78,286236.0,103.2206,103.2206,102.9234,102.9409,286236.0
2021-02-08 13:10:00,117.8,117.95,117.79,117.94,40972.0,102.9584,103.0895,102.9496,103.0807,40972.0
2021-02-08 13:20:00,117.96,117.98,117.8,117.83,34785.0,103.0982,103.1157,102.9584,102.9846,34785.0
2021-02-08 13:30:00,117.82,117.93,117.78,117.93,39951.0,102.9758,103.072,102.9409,103.072,39951.0
2021-02-08 13:40:00,117.91,117.95,117.8,117.86,31731.0,103.0545,103.0895,102.9584,103.0108,31731.0
2021-02-08 13:50:00,117.85,117.89,117.66,117.83,45696.0,103.0021,103.037,102.836,102.9846,45696.0
2021-02-08 14:00:00,117.81,117.84,117.76,117.78,27553.0,102.9671,102.9933,102.9234,102.9409,27553.0
2021-02-08 14:10:00,117.77,118.0,117.77,117.93,30531.0,102.9321,103.1332,102.9321,103.072,30531.0
2021-02-08 14:20:00,117.92,118.01,117.88,117.9,26617.0,103.0632,103.1419,103.0283,103.0458,26617.0
2021-02-08 14:30:00,117.91,117.91,117.79,117.81,35457.0,103.0545,103.0545,102.9496,102.9671,35457.0
2021-02-08 14:40:00,117.8,117.86,117.67,117.68,35176.0,102.9584,103.0108,102.8447,102.8535,35176.0
2021-02-08 14:50:00,117.68,117.81,117.67,117.79,41009.0,102.8535,102.9671,102.8447,102.9496,41009.0
2021-02-08 15:00:00,117.77,117.87,117.76,117.79,29502.0,102.9321,103.0195,102.9234,102.9496,29502.0
2021-02-08 15:10:00,117.82,117.88,117.66,117.7,154796.0,102.9758,103.0283,102.836,102.871,154796.0
2021-02-08 15:20:00,117.73,117.81,117.7,117.79,52731.0,102.8972,102.9671,102.871,102.9496,52731.0
2021-02-08 15:30:00,117.78,117.92,117.6,117.84,264897.0,102.9409,103.0632,102.7836,102.9933,264897.0
2021-02-08 15:40:00,117.84,117.86,117.63,117.82,97906.0,102.9933,103.0108,102.8098,102.9758,97906.0
2021-02-08 15:50:00,117.8,118.12,117.76,118.09,472576.0,102.9584,103.238,102.9234,103.2118,472576.0
2021-02-09 09:30:00,118.36,119.18,117.69,119.18,181897.0,103.4478,104.1645,102.8622,104.1645,181897.0
2021-02-09 09:40:00,119.16,119.24,118.78,119.18,129578.0,104.147,104.2169,103.8149,104.1645,129578.0
2021-02-09 09:50:00,119.19,119.53,119.12,119.19,127014.0,104.1732,104.4704,104.1121,104.1732,127014.0
2021-02-09 10:00:00,119.21,119.25,118.99,119.15,76465.0,104.1907,104.2257,103.9984,104.1383,76465.0
2021-02-09 10:10:00,119.13,119.49,119.1,119.31,78625.0,104.1208,104.4354,104.0946,104.2781,78625.0
2021-02-09 10:20:00,119.31,119.41,119.06,119.18,60049.0,104.2781,104.3655,104.0596,104.1645,60049.0
2021-02-09 10:30:00,119.15,119.26,118.61,118.61,39057.0,104.1383,104.2344,103.6663,103.6663,39057.0
2021-02-09 10:40:00,118.6,118.66,118.38,118.43,75235.0,103.6576,103.71,103.4653,103.509,75235.0
2021-02-09 10:50:00,118.41,118.56,118.23,118.26,51819.0,103.4915,103.6226,103.3342,103.3604,51819.0
2021-02-09 11:00:00,118.26,118.37,117.94,117.94,104942.0,103.3604,103.4565,103.0807,103.0807,104942.0
2021-02-09 11:10:00,117.96,118.3,117.89,118.24,47227.0,103.0982,103.3954,103.037,103.3429,47227.0
2021-02-09 11:20:00,118.24,118.38,118.21,118.24,41462.0,103.3429,103.4653,103.3167,103.3429,41462.0
2021-02-09 11:30:00,118.24,118.25,118.03,118.16,39595.0,103.3429,103.3517,103.1594,103.273,39595.0
2021-02-09 11:40:00,118.17,118.36,118.16,118.29,36102.0,103.2817,103.4478,103.273,103.3866,36102.0
2021-02-09 11:50:00,118.3,118.31,118.11,118.16,42767.0,103.3954,103.4041,103.2293,103.273,42767.0
2021-02-09 12:00:00,118.16,118.3,118.15,118.22,40148.0,103.273,103.3954,103.2643,103.3254,40148.0
2021-02-09 12:10:00,118.21,118.32,118.0,118.27,99955.0,103.3167,103.4128,103.1332,103.3691,99955.0
2021-02-09 12:20:00,118.26,118.33,118.12,118.28,34487.0,103.3604,103.4216,103.238,103.3779,34487.0
2021-02-09 12:30:00,118.28,118.37,118.17,118.31,38612.0,103.3779,103.4565,103.2817,103.4041,38612.0
2021-02-09 12:40:00,118.29,118.35,118.27,118.32,43396.0,103.3866,103.4391,103.3691,103.4128,43396.0
2021-02-09 12:50:00,118.31,118.33,117.99,118.03,37726.0,103.4041,103.4216,103.1244,103.1594,37726.0
2021-02-09 13:00:00,118.03,118.15,117.95,117.96,34609.0,103.1594,103.2643,103.0895,103.0982,34609.0
2021-02-09 13:10:00,117.96,117.98,117.76,117.77,35395.0,103.0982,103.1157,102.9234,102.9321,35395.0
2021-02-09 13:20:00,117.75,117.8,117.64,117.66,37087.0,102.9147,102.9584,102.8185,102.836,37087.0
2021-02-09 13:30:00,117.66,117.73,117.59,117.68,47624.0,102.836,102.8972,102.7748,102.8535,47624.0
2021-02-09 13:40:00,117.69,117.75,117.64,117.72,35327.0,102.8622,102.9147,102.8185,102.8884,35327.0
2021-02-09 13:50:00,117.7,117.79,117.62,117.79,42109.0,102.871,102.9496,102.801,102.9496,42109.0
2021-02-09 14:00:00,117.79,117.83,117.55,117.67,43841.0,102.9496,102.9846,102.7399,102.8447,43841.0
2021-02-09 14:10:00,117.67,117.75,117.52,117.63,48123.0,102.8447,102.9147,102.7136,102.8098,48123.0
2021-02-09 14:20:00,117.63,117.74,117.6,117.66,53870.0,102.8098,102.9059,102.7836,102.836,53870.0
2021-02-09 14:30:00,117.66,117.84,117.63,117.76,48876.0,102.836,102.9933,102.8098,102.9234,48876.0
2021-02-09 14:40:00,117.76,117.86,117.71,117.84,37359.0,102.9234,103.0108,102.8797,102.9933,37359.0
2021-02-09 14:50:00,117.84,117.97,117.79,117.88,39857.0,102.9933,103.1069,102.9496,103.0283,39857.0
2021-02-09 15:00:00,117.88,117.94,117.82,117.88,49094.0,103.0283,103.0807,102.9758,103.0283,49094.0
2021-02-09 15:10:00,117.87,117.9,117.78,117.84,50411.0,103.0195,103.0458,102.9409,102.9933,50411.0
2021-02-09 15:20:00,117.85,117.85,117.77,117.83,56888.0,103.0021,103.0021,102.9321,102.9846,56888.0
2021-02-09 15:30:00,117.84,117.99,117.76,117.91,74244.0,102.9933,103.1244,102.9234,103.0545,74244.0
2021-02-09 15:40:00,117.92,117.95,117.81,117.89,60180.0,103.0632,103.0895,102.9671,103.037,60180.0
2021-02-09 15:50:00,117.87,117.99,117.81,117.89,161716.0,103.0195,103.1244,102.9671,103.037,161716.0
2021-02-10 09:30:00,118.59,119.0,118.16,118.59,116872.0,103.6488,104.0072,103.273,103.6488,116872.0
2021-02-10 09:40:00,118.56,118.78,118.31,118.43,34906.0,103.6226,103.8149,103.4041,103.509,34906.0
2021-02-10 09:50:00,118.44,118.51,118.1,118.16,29136.0,103.5177,103.5789,103.2206,103.273,29136.0
2021-02-10 10:00:00,118.18,118.61,118.01,118.56,56903.0,103.2905,103.6663,103.1419,103.6226,56903.0
2021-02-10 10:10:00,118.58,118.59,118.15,118.29,58974.0,103.6401,103.6488,103.2643,103.3866,58974.0
2021-02-10 10:20:00,118.25,118.25,117.83,117.9,72392.0,103.3517,103.3517,102.9846,103.0458,72392.0
2021-02-10 10:30:00,117.91,117.97,117.66,117.69,44355.0,103.0545,103.1069,102.836,102.8622,44355.0
2021-02-10 10:40:00,117.68,117.7,117.32,117.42,79196.0,102.8535,102.871,102.5388,102.6262,79196.0
2021-02-10 10:50:00,117.42,117.79,117.34,117.79,70570.0,102.6262,102.9496,102.5563,102.9496,70570.0
2021-02-10 11:00:00,117.82,117.85,117.64,117.73,44358.0,102.9758,103.0021,102.8185,102.8972,44358.0
2021-02-10 11:10:00,117.71,117.92,117.67,117.86,32219.0,102.8797,103.0632,102.8447,103.0108,32219.0
2021-02-10 11:20:00,117.83,117.9,117.67,117.67,41781.0,102.9846,103.0458,102.8447,102.8447,41781.0
2021-02-10 11:30:00,117.67,117.76,117.32,117.4,46292.0,102.8447,102.9234,102.5388,102.6088,46292.0
2021-02-10 11:40:00,117.4,117.42,117.23,117.3,33997.0,102.6088,102.6262,102.4602,102.5214,33997.0
2021-02-10 11:50:00,117.26,117.36,117.16,117.25,33743.0,102.4864,102.5738,102.399,102.4777,33743.0
2021-02-10 12:00:00,117.23,117.24,116.95,117.16,54252.0,102.4602,102.4689,102.2155,102.399,54252.0
2021-02-10 12:10:00,117.15,117.42,117.15,117.22,39070.0,102.3903,102.6262,102.3903,102.4514,39070.0
2021-02-10 12:20:00,117.22,117.3,117.01,117.27,34837.0,102.4514,102.5214,102.2679,102.4951,34837.0
2021-02-10 12:30:00,117.26,117.41,117.21,117.29,36248.0,102.4864,102.6175,102.4427,102.5126,36248.0
2021-02-10 12:40:00,117.28,117.38,117.18,117.26,20844.0,102.5039,102.5913,102.4165,102.4864,20844.0
2021-02-10 12:50:00,117.25,117.38,117.22,117.31,30902.0,102.4777,102.5913,102.4514,102.5301,30902.0
2021-02-10 13:00:00,117.29,117.39,117.17,117.32,27327.0,102.5126,102.6,102.4077,102.5388,27327.0
2021-02-10 13:10:00,117.31,117.31,117.2,117.21,32766.0,102.5301,102.5301,102.434,102.4427,32766.0
2021-02-10 13:20:00,117.18,117.24,117.11,117.2,44979.0,102.4165,102.4689,102.3553,102.434,44979.0
2021-02-10 13:30:00,117.2,117.48,117.2,117.31,57210.0,102.434,102.6787,102.434,102.5301,57210.0
2021-02-10 13:40:00,117.29,117.31,117.09,117.14,23655.0,102.5126,102.5301,102.3378,102.3815,23655.0
2021-02-10 13:50:00,117.14,117.34,117.06,117.32,25296.0,102.3815,102.5563,102.3116,102.5388,25296.0
2021-02-10 14:00:00,117.35,117.46,117.26,117.31,44889.0,102.5651,102.6612,102.4864,102.5301,44889.0
2021-02-10 14:10:00,117.32,117.4,117.27,117.37,26860.0,102.5388,102.6088,102.4951,102.5825,26860.0
2021-02-10 14:20:00,117.37,117.75,117.28,117.72,40781.0,102.5825,102.9147,102.5039,102.8884,40781.0
2021-02-10 14:30:00,117.73,117.91,117.71,117.73,36920.0,102.8972,103.0545,102.8797,102.8972,36920.0
2021-02-10 14:40:00,117.74,117.78,117.53,117.57,26514.0,102.9059,102.9409,102.7224,102.7573,26514.0
2021-02-10 14:50:00,117.54,117.73,117.42,117.72,30846.0,102.7311,102.8972,102.6262,102.8884,30846.0
2021-02-10 15:00:00,117.72,117.9,117.72,117.8,39914.0,102.8884,103.0458,102.8884,102.9584,39914.0
2021-02-10 15:10:00,117.79,117.86,117.75,117.77,22192.0,102.9496,103.0108,102.9147,102.9321,22192.0
2021-02-10 15:20:00,117.76,117.76,117.53,117.67,33077.0,102.9234,102.9234,102.7224,102.8447,33077.0
2021-02-10 15:30:00,117.67,117.74,117.39,117.41,49414.0,102.8447,102.9059,102.6,102.6175,49414.0
2021-02-10 15:40:00,117.41,117.46,117.28,117.34,64723.0,102.6175,102.6612,102.5039,102.5563,64723.0
2021-02-10 15:50:00,117.34,117.49,117.25,117.44,199205.0,102.5563,102.6874,102.4777,102.6437,199205.0
2021-02-11 09:30:00,117.66,118.0,117.21,117.85,102073.0,102.836,103.1332,102.4427,103.0021,102073.0
2021-02-11 09:40:00,117.88,118.4,117.88,118.22,58987.0,103.0283,103.4828,103.0283,103.3254,58987.0
2021-02-11 09:50:00,118.27,118.27,117.67,117.67,43926.0,103.3691,103.3691,102.8447,102.8447,43926.0
2021-02-11 10:00:00,117.66,117.92,117.66,117.84,29931.0,102.836,103.0632,102.836,102.9933,29931.0
2021-02-11 10:10:00,117.84,118.29,117.79,118.27,32567.0,102.9933,103.3866,102.9496,103.3691,32567.0
2021-02-11 10:20:00,118.23,118.43,118.15,118.36,39270.0,103.3342,103.509,103.2643,103.4478,39270.0
2021-02-11 10:30:00,118.37,118.48,118.27,118.29,34086.0,103.4565,103.5527,103.3691,103.3866,34086.0
2021-02-11 10:40:00,118.26,118.54,118.26,118.4,49211.0,103.3604,103.6051,103.3604,103.4828,49211.0
2021-02-11 10:50:00,118.41,118.57,118.14,118.22,67967.0,103.4915,103.6313,103.2555,103.3254,67967.0
2021-02-11 11:00:00,118.26,118.37,118.18,118.22,42250.0,103.3604,103.4565,103.2905,103.3254,42250.0
2021-02-11 11:10:00,118.23,118.3,118.14,118.23,29492.0,103.3342,103.3954,103.2555,103.3342,29492.0
2021-02-11 11:20:00,118.22,118.27,118.13,118.27,51518.0,103.3254,103.3691,103.2468,103.3691,51518.0
2021-02-11 11:30:00,118.27,118.56,118.23,118.41,46081.0,103.3691,103.6226,103.3342,103.4915,46081.0
2021-02-11 11:40:00,118.38,118.55,118.33,118.47,251949.0,103.4653,103.6139,103.4216,103.5439,251949.0
2021-02-11 11:50:00,118.51,118.51,118.32,118.38,46718.0,103.5789,103.5789,103.4128,103.4653,46718.0
2021-02-11 12:00:00,118.36,118.52,118.25,118.44,47586.0,103.4478,103.5876,103.3517,103.5177,47586.0
2021-02-11 12:10:00,118.42,118.54,118.36,118.4,23373.0,103.5002,103.6051,103.4478,103.4828,23373.0
2021-02-11 12:20:00,118.41,118.55,118.38,118.43,75193.0,103.4915,103.6139,103.4653,103.509,75193.0
2021-02-11 12:30:00,118.45,118.56,118.4,118.51,24539.0,103.5265,103.6226,103.4828,103.5789,24539.0
2021-02-11 12:40:00,118.49,118.57,118.35,118.55,60128.0,103.5614,103.6313,103.4391,103.6139,60128.0
2021-02-11 12:50:00,118.57,118.78,118.54,118.73,52066.0,103.6313,103.8149,103.6051,103.7712,52066.0
2021-02-11 13:00:00,118.7,118.79,118.64,118.68,41630.0,103.745,103.8236,103.6925,103.7275,41630.0
2021-02-11 13:10:00,118.68,118.91,118.68,118.82,54210.0,103.7275,103.9285,103.7275,103.8499,54210.0
2021-02-11 13:20:00,118.83,118.93,118.75,118.77,21093.0,103.8586,103.946,103.7887,103.8062,21093.0
2021-02-11 13:30:00,118.76,118.8,118.59,118.66,38574.0,103.7974,103.8324,103.6488,103.71,38574.0
2021-02-11 13:40:00,118.66,118.73,118.52,118.55,12956.0,103.71,103.7712,103.5876,103.6139,12956.0
2021-02-11 13:50:00,118.56,118.61,118.32,118.38,53760.0,103.6226,103.6663,103.4128,103.4653,53760.0
2021-02-11 14:00:00,118.36,118.66,118.32,118.6,62560.0,103.4478,103.71,103.4128,103.6576,62560.0
2021-02-11 14:10:00,118.59,118.69,118.55,118.69,15722.0,103.6488,103.7362,103.6139,103.7362,15722.0
2021-02-11 14:20:00,118.69,118.77,118.59,118.72,29442.0,103.7362,103.8062,103.6488,103.7625,29442.0
2021-02-11 14:30:00,118.68,118.93,118.62,118.87,122126.0,103.7275,103.946,103.6751,103.8936,122126.0
2021-02-11 14:40:00,118.87,119.0,118.73,118.75,89425.0,103.8936,104.0072,103.7712,103.7887,89425.0
2021-02-11 14:50:00,118.76,118.83,118.6,118.69,77116.0,103.7974,103.8586,103.6576,103.7362,77116.0
2021-02-11 15:00:00,118.68,118.72,118.41,118.63,67836.0,103.7275,103.7625,103.4915,103.6838,67836.0
2021-02-11 15:10:00,118.63,118.82,118.51,118.55,52623.0,103.6838,103.8499,103.5789,103.6139,52623.0
2021-02-11 15:20:00,118.55,118.8,118.55,118.7,92786.0,103.6139,103.8324,103.6139,103.745,92786.0
2021-02-11 15:30:00,118.7,118.73,118.55,118.55,130462.0,103.745,103.7712,103.6139,103.6139,130462.0
2021-02-11 15:40:00,118.55,118.87,118.54,118.82,113616.0,103.6139,103.8936,103.6051,103.8499,113616.0
2021-02-11 15:50:00,118.82,118.87,118.61,118.73,321693.0,103.8499,103.8936,103.6663,103.7712,321693.0
2021-02-12 09:30:00,118.93,119.55,118.53,119.54,129885.0,103.946,104.4879,103.5964,104.4791,129885.0
2021-02-12 09:40:00,119.51,119.54,119.21,119.42,77740.0,104.4529,104.4791,104.1907,104.3743,77740.0
2021-02-12 09:50:00,119.42,119.53,119.12,119.13,118958.0,104.3743,104.4704,104.1121,104.1208,118958.0
2021-02-12 10:00:00,119.15,119.17,118.98,119.05,42902.0,104.1383,104.1558,103.9897,104.0509,42902.0
2021-02-12 10:10:00,119.06,119.4,118.97,119.31,55037.0,104.0596,104.3568,103.981,104.2781,55037.0
2021-02-12 10:20:00,119.29,119.38,119.2,119.27,42335.0,104.2606,104.3393,104.182,104.2432,42335.0
2021-02-12 10:30:00,119.27,119.35,119.09,119.29,34971.0,104.2432,104.3131,104.0858,104.2606,34971.0
2021-02-12 10:40:00,119.29,119.38,119.23,119.33,44592.0,104.2606,104.3393,104.2082,104.2956,44592.0
2021-02-12 10:50:00,119.26,119.29,119.03,119.09,32101.0,104.2344,104.2606,104.0334,104.0858,32101.0
2021-02-12 11:00:00,119.09,119.24,119.06,119.13,28501.0,104.0858,104.2169,104.0596,104.1208,28501.0
2021-02-12 11:10:00,119.13,119.15,119.02,119.04,25332.0,104.1208,104.1383,104.0247,104.0421,25332.0
2021-02-12 11:20:00,119.02,119.14,119.02,119.1,31088.0,104.0247,104.1295,104.0247,104.0946,31088.0
2021-02-12 11:30:00,119.12,119.2,119.06,119.12,22911.0,104.1121,104.182,104.0596,104.1121,22911.0
2021-02-12 11:40:00,119.13,119.13,119.0,119.08,53973.0,104.1208,104.1208,104.0072,104.0771,53973.0
2021-02-12 11:50:00,119.06,119.1,119.0,119.09,21547.0,104.0596,104.0946,104.0072,104.0858,21547.0
2021-02-12 12:00:00,119.06,119.14,119.05,119.07,25246.0,104.0596,104.1295,104.0509,104.0684,25246.0
2021-02-12 12:10:00,119.05,119.15,118.99,119.01,39864.0,104.0509,104.1383,103.9984,104.0159,39864.0
2021-02-12 12:20:00,119.01,119.09,118.99,118.99,29582.0,104.0159,104.0858,103.9984,103.9984,29582.0
2021-02-12 12:30:00,119.0,119.19,118.94,119.09,42153.0,104.0072,104.1732,103.9547,104.0858,42153.0
2021-02-12 12:40:00,119.08,119.17,118.99,119.07,36760.0,104.0771,104.1558,103.9984,104.0684,36760.0
2021-02-12 12:50:00,119.06,119.07,118.96,119.02,23431.0,104.0596,104.0684,103.9722,104.0247,23431.0
2021-02-12 13:00:00,119.01,119.07,119.0,119.06,37224.0,104.0159,104.0684,104.0072,104.0596,37224.0
2021-02-12 13:10:00,119.07,119.09,118.89,118.97,60464.0,104.0684,104.0858,103.911,103.981,60464.0
2021-02-12 13:20:00,118.95,119.15,118.75,119.15,76902.0,103.9635,104.1383,103.7887,104.1383,76902.0
2021-02-12 13:30:00,119.12,119.18,119.1,119.16,24651.0,104.1121,104.1645,104.0946,104.147,24651.0
2021-02-12 13:40:00,119.16,119.2,119.13,119.13,27819.0,104.147,104.182,104.1208,104.1208,27819.0
2021-02-12 13:50:00,119.12,119.14,119.04,119.12,34914.0,104.1121,104.1295,104.0421,104.1121,34914.0
2021-02-12 14:00:00,119.11,119.15,119.03,119.09,31563.0,104.1033,104.1383,104.0334,104.0858,31563.0
2021-02-12 14:10:00,119.09,119.1,118.94,119.01,140856.0,104.0858,104.0946,103.9547,104.0159,140856.0
2021-02-12 14:20:00,119.02,119.11,119.0,119.11,31194.0,104.0247,104.1033,104.0072,104.1033,31194.0
2021-02-12 14:30:00,119.09,119.16,119.0,119.05,21058.0,104.0858,104.147,104.0072,104.0509,21058.0
2021-02-12 14:40:00,119.05,119.16,118.98,119.15,23514.0,104.0509,104.147,103.9897,104.1383,23514.0
2021-02-12 14:50:00,119.15,119.2,119.11,119.17,27100.0,104.1383,104.182,104.1033,104.1558,27100.0
2021-02-12 15:00:00,119.17,119.28,119.14,119.26,30737.0,104.1558,104.2519,104.1295,104.2344,30737.0
2021-02-12 15:10:00,119.27,119.42,119.25,119.39,30746.0,104.2432,104.3743,104.2257,104.348,30746.0
2021-02-12 15:20:00,119.4,119.42,119.32,119.34,52401.0,104.3568,104.3743,104.2869,104.3043,52401.0
2021-02-12 15:30:00,119.35,119.7,119.27,119.69,66446.0,104.3131,104.619,104.2432,104.6102,66446.0
2021-02-12 15:40:00,119.69,119.75,119.5,119.66,67014.0,104.6102,104.6627,104.4442,104.584,67014.0
2021-02-12 15:50:00,119.66,119.88,119.63,119.81,225204.0,104.584,104.7763,104.5578,104.7151,225204.0
2021-02-16 09:30:00,119.74,120.53,119.4,119.82,449490.0,104.6539,105.3444,104.3568,104.7239,449490.0
2021-02-16 09:40:00,119.81,119.89,119.07,119.21,110119.0,104.7151,104.785,104.0684,104.1907,110119.0
2021-02-16 09:50:00,119.17,119.35,118.97,118.98,121983.0,104.1558,104.3131,103.981,103.9897,121983.0
2021-02-16 10:00:00,118.98,119.44,118.92,119.34,86705.0,103.9897,104.3917,103.9373,104.3043,86705.0
2021-02-16 10:10:00,119.34,119.4,118.95,119.09,82060.0,104.3043,104.3568,103.9635,104.0858,82060.0
2021-02-16 10:20:00,119.08,119.26,119.05,119.26,75767.0,104.0771,104.2344,104.0509,104.2344,75767.0
2021-02-16 10:30:00,119.27,119.8,119.24,119.65,129172.0,104.2432,104.7064,104.2169,104.5753,129172.0
2021-02-16 10:40:00,119.65,119.74,119.21,119.21,110699.0,104.5753,104.6539,104.1907,104.1907,110699.0
2021-02-16 10:50:00,119.22,119.31,118.68,119.31,66835.0,104.1995,104.2781,103.7275,104.2781,66835.0
2021-02-16 11:00:00,119.31,119.48,119.06,119.22,96435.0,104.2781,104.4267,104.0596,104.1995,96435.0
2021-02-16 11:10:00,119.22,119.46,119.17,119.17,74544.0,104.1995,104.4092,104.1558,104.1558,74544.0
2021-02-16 11:20:00,119.16,119.21,118.83,119.03,40892.0,104.147,104.1907,103.8586,104.0334,40892.0
2021-02-16 11:30:00,119.03,119.07,118.83,118.84,26646.0,104.0334,104.0684,103.8586,103.8673,26646.0
2021-02-16 11:40:00,118.84,119.2,118.6,118.67,88733.0,103.8673,104.182,103.6576,103.7188,88733.0
2021-02-16 11:50:00,118.67,119.0,118.65,118.95,51397.0,103.7188,104.0072,103.7013,103.9635,51397.0
2021-02-16 12:00:00,118.93,119.18,118.89,118.91,108927.0,103.946,104.1645,103.911,103.9285,108927.0
2021-02-16 12:10:00,118.9,119.54,118.88,119.14,113811.0,103.9198,104.4791,103.9023,104.1295,113811.0
2021-02-16 12:20:00,119.14,119.25,119.01,119.25,53993.0,104.1295,104.2257,104.0159,104.2257,53993.0
2021-02-16 12:30:00,119.25,119.36,119.14,119.17,37539.0,104.2257,104.3218,104.1295,104.1558,37539.0
2021-02-16 12:40:00,119.11,119.22,119.02,119.14,86382.0,104.1033,104.1995,104.0247,104.1295,86382.0
2021-02-16 12:50:00,119.14,119.48,119.0,119.45,128398.0,104.1295,104.4267,104.0072,104.4005,128398.0
2021-02-16 13:00:00,119.45,119.45,119.13,119.26,86952.0,104.4005,104.4005,104.1208,104.2344,86952.0
2021-02-16 13:10:00,119.27,119.44,119.04,119.22,71846.0,104.2432,104.3917,104.0421,104.1995,71846.0
2021-02-16 13:20:00,119.23,119.3,119.13,119.14,43071.0,104.2082,104.2694,104.1208,104.1295,43071.0
2021-02-16 13:30:00,119.15,119.38,119.09,119.31,57883.0,104.1383,104.3393,104.0858,104.2781,57883.0
2021-02-16 13:40:00,119.29,119.51,119.24,119.51,49373.0,104.2606,104.4529,104.2169,104.4529,49373.0
2021-02-16 13:50:00,119.5,119.71,119.38,119.59,83216.0,104.4442,104.6277,104.3393,104.5228,83216.0
2021-02-16 14:00:00,119.58,119.66,119.18,119.19,68879.0,104.5141,104.584,104.1645,104.1732,68879.0
2021-02-16 14:10:00,119.16,119.17,118.9,119.02,31432.0,104.147,104.1558,103.9198,104.0247,31432.0
2021-02-16 14:20:00,119.03,119.11,118.99,119.1,33420.0,104.0334,104.1033,103.9984,104.0946,33420.0
2021-02-16 14:30:00,119.1,119.57,119.07,119.37,107865.0,104.0946,104.5054,104.0684,104.3306,107865.0
2021-02-16 14:40:00,119.37,119.41,119.2,119.28,39721.0,104.3306,104.3655,104.182,104.2519,39721.0
2021-02-16 14:50:00,119.29,119.44,119.07,119.21,111483.0,104.2606,104.3917,104.0684,104.1907,111483.0
2021-02-16 15:00:00,119.23,119.47,119.05,119.33,75844.0,104.2082,104.418,104.0509,104.2956,75844.0
2021-02-16 15:10:00,119.32,119.34,119.19,119.23,58796.0,104.2869,104.3043,104.1732,104.2082,58796.0
2021-02-16 15:20:00,119.27,119.36,119.18,119.2,65245.0,104.2432,104.3218,104.1645,104.182,65245.0
2021-02-16 15:30:00,119.19,119.39,119.13,119.25,79745.0,104.1732,104.348,104.1208,104.2257,79745.0
2021-02-16 15:40:00,119.26,119.63,119.25,119.46,109231.0,104.2344,104.5578,104.2257,104.4092,109231.0
2021-02-16 15:50:00,119.47,119.8,119.37,119.69,359840.0,104.418,104.7064,104.3306,104.6102,359840.0
2021-02-17 09:30:00,118.53,119.0,117.12,117.43,301118.0,103.5964,104.0072,102.364,102.635,301118.0
2021-02-17 09:40:00,117.42,117.79,117.15,117.59,116376.0,102.6262,102.9496,102.3903,102.7748,116376.0
2021-02-17 09:50:00,117.59,118.08,117.57,117.83,86038.0,102.7748,103.2031,102.7573,102.9846,86038.0
2021-02-17 10:00:00,117.78,118.07,117.65,117.92,69782.0,102.9409,103.1943,102.8273,103.0632,69782.0
2021-02-17 10:10:00,117.93,118.1,117.81,118.04,45125.0,103.072,103.2206,102.9671,103.1681,45125.0
2021-02-17 10:20:00,118.03,118.18,117.89,118.18,42193.0,103.1594,103.2905,103.037,103.2905,42193.0
2021-02-17 10:30:00,118.17,118.36,117.89,118.3,39912.0,103.2817,103.4478,103.037,103.3954,39912.0
2021-02-17 10:40:00,118.26,118.42,117.96,118.27,37585.0,103.3604,103.5002,103.0982,103.3691,37585.0
2021-02-17 10:50:00,118.27,118.38,118.13,118.18,36487.0,103.3691,103.4653,103.2468,103.2905,36487.0
2021-02-17 11:00:00,118.15,118.5,118.04,118.47,48659.0,103.2643,103.5702,103.1681,103.5439,48659.0
2021-02-17 11:10:00,118.44,118.54,118.28,118.46,24390.0,103.5177,103.6051,103.3779,103.5352,24390.0
2021-02-17 11:20:00,118.48,118.6,118.38,118.51,44750.0,103.5527,103.6576,103.4653,103.5789,44750.0
2021-02-17 11:30:00,118.48,118.55,118.35,118.47,32550.0,103.5527,103.6139,103.4391,103.5439,32550.0
2021-02-17 11:40:00,118.46,118.6,118.33,118.4,36004.0,103.5352,103.6576,103.4216,103.4828,36004.0
2021-02-17 11:50:00,118.4,118.54,118.29,118.33,60742.0,103.4828,103.6051,103.3866,103.4216,60742.0
2021-02-17 12:00:00,118.33,118.38,118.17,118.18,55574.0,103.4216,103.4653,103.2817,103.2905,55574.0
2021-02-17 12:10:00,118.18,118.18,117.85,117.91,81563.0,103.2905,103.2905,103.0021,103.0545,81563.0
2021-02-17 12:20:00,117.91,118.2,117.9,118.08,43838.0,103.0545,103.308,103.0458,103.2031,43838.0
2021-02-17 12:30:00,118.1,118.14,117.97,118.04,16964.0,103.2206,103.2555,103.1069,103.1681,16964.0
2021-02-17 12:40:00,118.03,118.35,118.02,118.19,29018.0,103.1594,103.4391,103.1506,103.2992,29018.0
2021-02-17 12:50:00,118.18,118.23,118.07,118.09,19947.0,103.2905,103.3342,103.1943,103.2118,19947.0
2021-02-17 13:00:00,118.09,118.21,118.06,118.13,26487.0,103.2118,103.3167,103.1856,103.2468,26487.0
2021-02-17 13:10:00,118.13,118.19,118.12,118.14,14154.0,103.2468,103.2992,103.238,103.2555,14154.0
2021-02-17 13:20:00,118.13,118.15,117.91,117.94,51872.0,103.2468,103.2643,103.0545,103.0807,51872.0
2021-02-17 13:30:00,117.92,117.99,117.78,117.87,34311.0,103.0632,103.1244,102.9409,103.0195,34311.0
2021-02-17 13:40:00,117.87,117.93,117.79,117.84,86881.0,103.0195,103.072,102.9496,102.9933,86881.0
2021-02-17 13:50:00,117.87,117.91,117.81,117.85,22539.0,103.0195,103.0545,102.9671,103.0021,22539.0
2021-02-17 14:00:00,117.87,117.94,117.78,117.84,22534.0,103.0195,103.0807,102.9409,102.9933,22534.0
2021-02-17 14:10:00,117.83,117.93,117.77,117.91,39456.0,102.9846,103.072,102.9321,103.0545,39456.0
2021-02-17 14:20:00,117.9,117.92,117.62,117.73,47051.0,103.0458,103.0632,102.801,102.8972,47051.0
2021-02-17 14:30:00,117.72,117.91,117.72,117.9,26966.0,102.8884,103.0545,102.8884,103.0458,26966.0
2021-02-17 14:40:00,117.89,117.93,117.85,117.91,33615.0,103.037,103.072,103.0021,103.0545,33615.0
2021-02-17 14:50:00,117.92,118.12,117.89,118.04,34081.0,103.0632,103.238,103.037,103.1681,34081.0
2021-02-17 15:00:00,118.04,118.1,117.97,117.98,18423.0,103.1681,103.2206,103.1069,103.1157,18423.0
2021-02-17 15:10:00,117.98,117.99,117.92,117.99,31548.0,103.1157,103.1244,103.0632,103.1244,31548.0
2021-02-17 15:20:00,118.0,118.04,117.94,117.94,29744.0,103.1332,103.1681,103.0807,103.0807,29744.0
2021-02-17 15:30:00,117.96,118.17,117.95,118.16,49627.0,103.0982,103.2817,103.0895,103.273,49627.0
2021-02-17 15:40:00,118.16,118.3,118.15,118.3,86546.0,103.273,103.3954,103.2643,103.3954,86546.0
2021-02-17 15:50:00,118.32,118.33,118.08,118.19,226671.0,103.4128,103.4216,103.2031,103.2992,226671.0
2021-02-18 09:30:00,117.22,117.74,116.38,116.39,223007.0,102.4514,102.9059,101.7173,101.726,223007.0
2021-02-18 09:40:00,116.4,116.45,115.9,116.24,117690.0,101.7347,101.7784,101.2977,101.5949,117690.0
2021-02-18 09:50:00,116.24,116.24,115.81,115.93,125589.0,101.5949,101.5949,101.2191,101.324,125589.0
2021-02-18 10:00:00,115.94,115.98,115.28,115.47,94353.0,101.3327,101.3677,100.7559,100.9219,94353.0
2021-02-18 10:10:00,115.49,115.6,115.25,115.55,99516.0,100.9394,101.0355,100.7296,100.9918,99516.0
2021-02-18 10:20:00,115.57,115.78,115.52,115.72,79834.0,101.0093,101.1929,100.9656,101.1404,79834.0
2021-02-18 10:30:00,115.71,115.71,115.33,115.57,134219.0,101.1317,101.1317,100.7996,101.0093,134219.0
2021-02-18 10:40:00,115.6,115.68,115.38,115.48,119463.0,101.0355,101.1055,100.8433,100.9307,119463.0
2021-02-18 10:50:00,115.5,115.8,115.43,115.62,96374.0,100.9481,101.2103,100.887,101.053,96374.0
2021-02-18 11:00:00,115.63,116.22,115.41,115.84,112668.0,101.0618,101.5774,100.8695,101.2453,112668.0
2021-02-18 11:10:00,115.82,116.13,115.73,115.93,76456.0,101.2278,101.4988,101.1492,101.324,76456.0
2021-02-18 11:20:00,115.93,116.34,115.82,116.2,143631.0,101.324,101.6823,101.2278,101.5599,143631.0
2021-02-18 11:30:00,116.19,116.29,115.73,115.91,143698.0,101.5512,101.6386,101.1492,101.3065,143698.0
2021-02-18 11:40:00,115.92,115.95,115.67,115.75,112360.0,101.3152,101.3414,101.0967,101.1666,112360.0
2021-02-18 11:50:00,115.74,115.88,115.65,115.8,69847.0,101.1579,101.2803,101.0792,101.2103,69847.0
2021-02-18 12:00:00,115.82,115.86,115.66,115.82,59329.0,101.2278,101.2628,101.088,101.2278,59329.0
2021-02-18 12:10:00,115.82,116.07,115.75,115.97,78139.0,101.2278,101.4463,101.1666,101.3589,78139.0
2021-02-18 12:20:00,115.95,116.16,115.94,116.12,57025.0,101.3414,101.525,101.3327,101.49,57025.0
2021-02-18 12:30:00,116.11,116.11,115.77,115.78,31112.0,101.4813,101.4813,101.1841,101.1929,31112.0
2021-02-18 12:40:00,115.79,116.0,115.79,115.93,33044.0,101.2016,101.3851,101.2016,101.324,33044.0
2021-02-18 12:50:00,115.92,116.11,115.88,116.05,42081.0,101.3152,101.4813,101.2803,101.4288,42081.0
2021-02-18 13:00:00,116.05,116.08,115.83,115.83,39842.0,101.4288,101.4551,101.2366,101.2366,39842.0
2021-02-18 13:10:00,115.84,116.02,115.77,116.01,52085.0,101.2453,101.4026,101.1841,101.3939,52085.0
2021-02-18 13:20:00,116.0,116.29,115.96,116.27,83551.0,101.3851,101.6386,101.3502,101.6211,83551.0
2021-02-18 13:30:00,116.27,116.37,116.1,116.13,54590.0,101.6211,101.7085,101.4725,101.4988,54590.0
2021-02-18 13:40:00,116.16,116.24,116.02,116.06,38307.0,101.525,101.5949,101.4026,101.4376,38307.0
2021-02-18 13:50:00,116.06,116.09,115.94,115.99,51008.0,101.4376,101.4638,101.3327,101.3764,51008.0
2021-02-18 14:00:00,115.99,116.4,115.95,116.16,70223.0,101.3764,101.7347,101.3414,101.525,70223.0
2021-02-18 14:10:00,116.16,116.17,115.97,116.04,98196.0,101.525,101.5337,101.3589,101.4201,98196.0
2021-02-18 14:20:00,116.04,116.09,115.96,116.03,69391.0,101.4201,101.4638,101.3502,101.4114,69391.0
2021-02-18 14:30:00,116.03,116.22,116.0,116.15,141486.0,101.4114,101.5774,101.3851,101.5162,141486.0
2021-02-18 14:40:00,116.15,116.21,115.99,116.09,59388.0,101.5162,101.5687,101.3764,101.4638,59388.0
2021-02-18 14:50:00,116.06,116.14,116.0,116.12,151019.0,101.4376,101.5075,101.3851,101.49,151019.0
2021-02-18 15:00:00,116.12,116.13,115.99,116.03,113716.0,101.49,101.4988,101.3764,101.4114,113716.0
2021-02-18 15:10:00,116.03,116.04,115.89,115.9,109366.0,101.4114,101.4201,101.289,101.2977,109366.0
2021-02-18 15:20:00,115.9,115.99,115.79,115.91,127443.0,101.2977,101.3764,101.2016,101.3065,127443.0
2021-02-18 15:30:00,115.9,115.97,115.72,115.84,188626.0,101.2977,101.3589,101.1404,101.2453,188626.0
2021-02-18 15:40:00,115.82,115.98,115.65,115.76,196952.0,101.2278,101.3677,101.0792,101.1754,196952.0
2021-02-18 15:50:00,115.76,115.76,115.3,115.38,504618.0,101.1754,101.1754,100.7733,100.8433,504618.0
2021-02-19 09:30:00,115.61,116.08,115.16,115.49,357062.0,101.0443,101.4551,100.651,100.9394,357062.0
2021-02-19 09:40:00,115.42,115.56,114.3,114.3,153687.0,100.8782,101.0006,99.8993,99.8993,153687.0
2021-02-19 09:50:00,114.39,114.42,113.9,114.02,152089.0,99.978,100.0042,99.5497,99.6546,152089.0
2021-02-19 10:00:00,114.02,114.19,113.91,113.99,128665.0,99.6546,99.8032,99.5585,99.6284,128665.0
2021-02-19 10:10:00,113.99,114.19,113.9,114.05,143575.0,99.6284,99.8032,99.5497,99.6808,143575.0
2021-02-19 10:20:00,114.06,114.9,114.06,114.64,112716.0,99.6896,100.4237,99.6896,100.1965,112716.0
2021-02-19 10:30:00,114.65,114.65,114.19,114.31,148680.0,100.2052,100.2052,99.8032,99.9081,148680.0
2021-02-19 10:40:00,114.31,114.42,114.08,114.32,177105.0,99.9081,100.0042,99.707,99.9168,177105.0
2021-02-19 10:50:00,114.32,114.4,114.1,114.17,147751.0,99.9168,99.9867,99.7245,99.7857,147751.0
2021-02-19 11:00:00,114.2,114.35,114.0,114.18,175011.0,99.8119,99.943,99.6371,99.7944,175011.0
2021-02-19 11:10:00,114.19,114.2,113.49,113.56,218896.0,99.8032,99.8119,99.1914,99.2526,218896.0
2021-02-19 11:20:00,113.54,113.85,113.48,113.57,230188.0,99.2351,99.506,99.1826,99.2613,230188.0
2021-02-19 11:30:00,113.58,113.96,113.39,113.39,444546.0,99.27,99.6022,99.104,99.104,444546.0
2021-02-19 11:40:00,113.4,113.4,112.9,112.98,414714.0,99.1127,99.1127,98.6757,98.7456,414714.0
2021-02-19 11:50:00,112.99,113.18,112.76,112.79,328230.0,98.7544,98.9204,98.5534,98.5796,328230.0
2021-02-19 12:00:00,112.78,112.86,112.63,112.78,375300.0,98.5708,98.6408,98.4397,98.5708,375300.0
2021-02-19 12:10:00,112.79,113.56,112.67,113.43,273394.0,98.5796,99.2526,98.4747,99.1389,273394.0
2021-02-19 12:20:00,113.42,113.99,113.31,113.67,144148.0,99.1302,99.6284,99.0341,99.3487,144148.0
2021-02-19 12:30:00,113.67,113.71,113.3,113.6,133477.0,99.3487,99.3837,99.0253,99.2875,133477.0
2021-02-19 12:40:00,113.6,113.79,113.4,113.57,71387.0,99.2875,99.4536,99.1127,99.2613,71387.0
2021-02-19 12:50:00,113.57,113.81,113.47,113.65,93310.0,99.2613,99.4711,99.1739,99.3312,93310.0
2021-02-19 13:00:00,113.65,113.68,113.47,113.48,47057.0,99.3312,99.3574,99.1739,99.1826,47057.0
2021-02-19 13:10:00,113.5,113.78,113.44,113.59,118485.0,99.2001,99.4448,99.1477,99.2788,118485.0
2021-02-19 13:20:00,113.6,114.11,113.57,114.03,97004.0,99.2875,99.7333,99.2613,99.6633,97004.0
2021-02-19 13:30:00,114.01,114.03,113.7,113.72,349386.0,99.6459,99.6633,99.3749,99.3924,349386.0
2021-02-19 13:40:00,113.73,113.96,113.66,113.8,94742.0,99.4011,99.6022,99.34,99.4623,94742.0
2021-02-19 13:50:00,113.79,113.95,113.47,113.8,200222.0,99.4536,99.5934,99.1739,99.4623,200222.0
2021-02-19 14:00:00,113.8,113.81,113.57,113.73,112469.0,99.4623,99.4711,99.2613,99.4011,112469.0
2021-02-19 14:10:00,113.73,113.95,113.46,113.88,84420.0,99.4011,99.5934,99.1652,99.5322,84420.0
2021-02-19 14:20:00,113.88,113.89,113.53,113.56,97786.0,99.5322,99.541,99.2263,99.2526,97786.0
2021-02-19 14:30:00,113.56,113.66,113.48,113.58,129949.0,99.2526,99.34,99.1826,99.27,129949.0
2021-02-19 14:40:00,113.57,113.88,113.56,113.79,75588.0,99.2613,99.5322,99.2526,99.4536,75588.0
2021-02-19 14:50:00,113.8,113.93,113.79,113.88,85758.0,99.4623,99.5759,99.4536,99.5322,85758.0
2021-02-19 15:00:00,113.86,113.86,113.61,113.64,83140.0,99.5148,99.5148,99.2963,99.3225,83140.0
2021-02-19 15:10:00,113.65,113.86,113.65,113.68,125749.0,99.3312,99.5148,99.3312,99.3574,125749.0
2021-02-19 15:20:00,113.68,113.76,113.66,113.69,118902.0,99.3574,99.4274,99.34,99.3662,118902.0
2021-02-19 15:30:00,113.69,113.7,113.52,113.54,269998.0,99.3662,99.3749,99.2176,99.2351,269998.0
2021-02-19 15:40:00,113.55,113.74,113.22,113.67,346773.0,99.2438,99.4099,98.9554,99.3487,346773.0
2021-02-19 15:50:00,113.66,113.68,113.2,113.28,532735.0,99.34,99.3574,98.9379,99.0078,532735.0
2021-02-22 09:30:00,112.77,113.8,112.58,113.0,296671.0,98.5621,99.4623,98.396,98.7631,296671.0
2021-02-22 09:40:00,113.0,114.0,112.93,113.75,145617.0,98.7631,99.6371,98.7019,99.4186,145617.0
2021-02-22 09:50:00,113.78,114.15,113.72,113.9,203635.0,99.4448,99.7682,99.3924,99.5497,203635.0
2021-02-22 10:00:00,113.95,114.5,113.87,114.36,158333.0,99.5934,100.0741,99.5235,99.9518,158333.0
2021-02-22 10:10:00,114.37,114.54,114.06,114.09,136741.0,99.9605,100.1091,99.6896,99.7158,136741.0
2021-02-22 10:20:00,114.1,114.54,114.01,114.48,81174.0,99.7245,100.1091,99.6459,100.0566,81174.0
2021-02-22 10:30:00,114.48,114.99,114.47,114.74,104297.0,100.0566,100.5024,100.0479,100.2839,104297.0
2021-02-22 10:40:00,114.72,115.16,114.7,115.07,86362.0,100.2664,100.651,100.2489,100.5723,86362.0
2021-02-22 10:50:00,115.09,115.77,115.09,115.69,102808.0,100.5898,101.1841,100.5898,101.1142,102808.0
2021-02-22 11:00:00,115.68,115.69,115.23,115.62,118219.0,101.1055,101.1142,100.7122,101.053,118219.0
2021-02-22 11:10:00,115.64,115.87,115.49,115.69,66746.0,101.0705,101.2715,100.9394,101.1142,66746.0
2021-02-22 11:20:00,115.67,115.85,115.13,115.29,74330.0,101.0967,101.254,100.6248,100.7646,74330.0
2021-02-22 11:30:00,115.28,115.65,115.17,115.59,100036.0,100.7559,101.0792,100.6597,101.0268,100036.0
2021-02-22 11:40:00,115.59,115.81,115.37,115.64,85234.0,101.0268,101.2191,100.8345,101.0705,85234.0
2021-02-22 11:50:00,115.68,115.93,115.57,115.84,94655.0,101.1055,101.324,101.0093,101.2453,94655.0
2021-02-22 12:00:00,115.84,116.23,115.82,116.23,77359.0,101.2453,101.5862,101.2278,101.5862,77359.0
2021-02-22 12:10:00,116.21,116.28,116.07,116.16,53968.0,101.5687,101.6299,101.4463,101.525,53968.0
2021-02-22 12:20:00,116.14,116.27,115.9,115.9,58979.0,101.5075,101.6211,101.2977,101.2977,58979.0
2021-02-22 12:30:00,115.92,116.11,115.83,116.02,39709.0,101.3152,101.4813,101.2366,101.4026,39709.0
2021-02-22 12:40:00,116.0,116.01,115.77,115.8,47081.0,101.3851,101.3939,101.1841,101.2103,47081.0
2021-02-22 12:50:00,115.81,115.92,115.69,115.83,76991.0,101.2191,101.3152,101.1142,101.2366,76991.0
2021-02-22 13:00:00,115.83,116.08,115.83,116.02,56811.0,101.2366,101.4551,101.2366,101.4026,56811.0
2021-02-22 13:10:00,116.01,116.16,115.94,116.05,48956.0,101.3939,101.525,101.3327,101.4288,48956.0
2021-02-22 13:20:00,116.03,116.14,115.96,116.01,63181.0,101.4114,101.5075,101.3502,101.3939,63181.0
2021-02-22 13:30:00,116.01,116.2,115.96,116.2,60169.0,101.3939,101.5599,101.3502,101.5599,60169.0
2021-02-22 13:40:00,116.19,116.47,116.19,116.4,86682.0,101.5512,101.7959,101.5512,101.7347,86682.0
2021-02-22 13:50:00,116.38,116.56,116.2,116.56,64758.0,101.7173,101.8746,101.5599,101.8746,64758.0
2021-02-22 14:00:00,116.58,116.58,116.27,116.37,61522.0,101.8921,101.8921,101.6211,101.7085,61522.0
2021-02-22 14:10:00,116.37,116.38,116.21,116.35,61420.0,101.7085,101.7173,101.5687,101.691,61420.0
2021-02-22 14:20:00,116.34,116.39,116.22,116.35,43083.0,101.6823,101.726,101.5774,101.691,43083.0
2021-02-22 14:30:00,116.37,116.47,116.31,116.46,58927.0,101.7085,101.7959,101.6561,101.7872,58927.0
2021-02-22 14:40:00,116.46,116.54,116.32,116.4,77188.0,101.7872,101.8571,101.6648,101.7347,77188.0
2021-02-22 14:50:00,116.41,116.43,116.31,116.42,69673.0,101.7435,101.761,101.6561,101.7522,69673.0
2021-02-22 15:00:00,116.43,116.47,116.31,116.35,106060.0,101.761,101.7959,101.6561,101.691,106060.0
2021-02-22 15:10:00,116.36,116.53,116.32,116.34,107706.0,101.6998,101.8484,101.6648,101.6823,107706.0
2021-02-22 15:20:00,116.3,116.5,116.3,116.41,71967.0,101.6473,101.8221,101.6473,101.7435,71967.0
2021-02-22 15:30:00,116.39,116.49,116.23,116.47,158949.0,101.726,101.8134,101.5862,101.7959,158949.0
2021-02-22 15:40:00,116.48,116.56,116.24,116.47,169252.0,101.8047,101.8746,101.5949,101.7959,169252.0
2021-02-22 15:50:00,116.45,116.47,115.62,115.68,382162.0,101.7784,101.7959,101.053,101.1055,382162.0
2021-02-23 09:30:00,117.49,118.93,116.5,117.76,333674.0,102.6874,103.946,101.8221,102.9234,333674.0
2021-02-23 09:40:00,117.77,119.75,117.36,119.54,340374.0,102.9321,104.6627,102.5738,104.4791,340374.0
2021-02-23 09:50:00,119.44,119.56,117.53,117.82,227090.0,104.3917,104.4966,102.7224,102.9758,227090.0
2021-02-23 10:00:00,117.83,119.03,117.6,118.67,203687.0,102.9846,104.0334,102.7836,103.7188,203687.0
2021-02-23 10:10:00,118.73,119.0,117.99,118.91,151579.0,103.7712,104.0072,103.1244,103.9285,151579.0
2021-02-23 10:20:00,118.84,118.88,117.97,118.51,101120.0,103.8673,103.9023,103.1069,103.5789,101120.0
2021-02-23 10:30:00,118.5,119.14,118.31,118.85,163526.0,103.5702,104.1295,103.4041,103.8761,163526.0
2021-02-23 10:40:00,118.81,119.35,118.51,118.83,131686.0,103.8411,104.3131,103.5789,103.8586,131686.0
2021-02-23 10:50:00,118.83,118.98,118.29,118.55,82754.0,103.8586,103.9897,103.3866,103.6139,82754.0
2021-02-23 11:00:00,118.55,118.94,118.44,118.61,63421.0,103.6139,103.9547,103.5177,103.6663,63421.0
2021-02-23 11:10:00,118.63,118.77,118.38,118.73,89765.0,103.6838,103.8062,103.4653,103.7712,89765.0
2021-02-23 11:20:00,118.72,118.81,118.36,118.63,77899.0,103.7625,103.8411,103.4478,103.6838,77899.0
2021-02-23 11:30:00,118.6,118.86,118.45,118.83,66933.0,103.6576,103.8848,103.5265,103.8586,66933.0
2021-02-23 11:40:00,118.83,118.87,118.48,118.66,42891.0,103.8586,103.8936,103.5527,103.71,42891.0
2021-02-23 11:50:00,118.66,118.81,118.44,118.55,38323.0,103.71,103.8411,103.5177,103.6139,38323.0
2021-02-23 12:00:00,118.53,118.86,118.48,118.84,58510.0,103.5964,103.8848,103.5527,103.8673,58510.0
2021-02-23 12:10:00,118.82,119.02,118.78,118.91,54757.0,103.8499,104.0247,103.8149,103.9285,54757.0
2021-02-23 12:20:00,118.89,118.94,118.7,118.76,62937.0,103.911,103.9547,103.745,103.7974,62937.0
2021-02-23 12:30:00,118.77,119.01,118.72,119.0,76274.0,103.8062,104.0159,103.7625,104.0072,76274.0
2021-02-23 12:40:00,118.98,119.24,118.94,119.07,49505.0,103.9897,104.2169,103.9547,104.0684,49505.0
2021-02-23 12:50:00,119.06,119.09,118.74,118.77,58445.0,104.0596,104.0858,103.7799,103.8062,58445.0
2021-02-23 13:00:00,118.8,118.93,118.74,118.84,98308.0,103.8324,103.946,103.7799,103.8673,98308.0
2021-02-23 13:10:00,118.84,119.24,118.83,119.17,44748.0,103.8673,104.2169,103.8586,104.1558,44748.0
2021-02-23 13:20:00,119.18,119.47,119.11,119.38,65204.0,104.1645,104.418,104.1033,104.3393,65204.0
2021-02-23 13:30:00,119.39,119.53,119.29,119.53,91531.0,104.348,104.4704,104.2606,104.4704,91531.0
2021-02-23 13:40:00,119.56,119.6,119.25,119.3,49455.0,104.4966,104.5316,104.2257,104.2694,49455.0
2021-02-23 13:50:00,119.29,119.38,119.07,119.14,53872.0,104.2606,104.3393,104.0684,104.1295,53872.0
2021-02-23 14:00:00,119.14,119.14,118.66,118.82,72885.0,104.1295,104.1295,103.71,103.8499,72885.0
2021-02-23 14:10:00,118.84,119.04,118.75,119.0,59095.0,103.8673,104.0421,103.7887,104.0072,59095.0
2021-02-23 14:20:00,118.99,119.0,118.31,118.32,75284.0,103.9984,104.0072,103.4041,103.4128,75284.0
2021-02-23 14:30:00,118.32,118.49,118.16,118.29,62296.0,103.4128,103.5614,103.273,103.3866,62296.0
2021-02-23 14:40:00,118.3,118.52,118.24,118.47,61337.0,103.3954,103.5876,103.3429,103.5439,61337.0
2021-02-23 14:50:00,118.45,118.77,118.44,118.57,100284.0,103.5265,103.8062,103.5177,103.6313,100284.0
2021-02-23 15:00:00,118.56,118.76,118.55,118.67,72733.0,103.6226,103.7974,103.6139,103.7188,72733.0
2021-02-23 15:10:00,118.66,118.82,118.48,118.8,88924.0,103.71,103.8499,103.5527,103.8324,88924.0
2021-02-23 15:20:00,118.81,118.9,118.74,118.78,73901.0,103.8411,103.9198,103.7799,103.8149,73901.0
2021-02-23 15:30:00,118.79,118.92,118.58,118.58,134508.0,103.8236,103.9373,103.6401,103.6401,134508.0
2021-02-23 15:40:00,118.58,118.67,118.27,118.37,115047.0,103.6401,103.7188,103.3691,103.4565,115047.0
2021-02-23 15:50:00,118.34,118.4,118.0,118.0,280923.0,103.4303,103.4828,103.1332,103.1332,280923.0
2021-02-24 09:30:00,118.04,118.5,117.77,118.44,211261.0,103.1681,103.5702,102.9321,103.5177,211261.0
2021-02-24 09:40:00,118.44,118.6,118.2,118.51,133438.0,103.5177,103.6576,103.308,103.5789,133438.0
2021-02-24 09:50:00,118.49,118.55,118.06,118.31,165450.0,103.5614,103.6139,103.1856,103.4041,165450.0
2021-02-24 10:00:00,118.29,118.49,117.77,118.07,155690.0,103.3866,103.5614,102.9321,103.1943,155690.0
2021-02-24 10:10:00,118.07,119.4,118.04,119.05,767293.0,103.1943,104.3568,103.1681,104.0509,767293.0
2021-02-24 10:20:00,119.03,119.1,118.64,118.8,120783.0,104.0334,104.0946,103.6925,103.8324,120783.0
2021-02-24 10:30:00,118.78,118.81,118.6,118.71,44482.0,103.8149,103.8411,103.6576,103.7537,44482.0
2021-02-24 10:40:00,118.7,118.9,118.65,118.7,52196.0,103.745,103.9198,103.7013,103.745,52196.0
2021-02-24 10:50:00,118.69,119.12,118.63,119.12,100020.0,103.7362,104.1121,103.6838,104.1121,100020.0
2021-02-24 11:00:00,119.17,119.25,118.73,118.9,56287.0,104.1558,104.2257,103.7712,103.9198,56287.0
2021-02-24 11:10:00,118.93,119.01,118.79,118.85,70799.0,103.946,104.0159,103.8236,103.8761,70799.0
2021-02-24 11:20:00,118.87,119.17,118.85,119.08,78212.0,103.8936,104.1558,103.8761,104.0771,78212.0
2021-02-24 11:30:00,119.1,119.29,118.99,119.29,107188.0,104.0946,104.2606,103.9984,104.2606,107188.0
2021-02-24 11:40:00,119.28,119.29,119.1,119.1,118543.0,104.2519,104.2606,104.0946,104.0946,118543.0
2021-02-24 11:50:00,119.09,119.18,118.9,118.98,42691.0,104.0858,104.1645,103.9198,103.9897,42691.0
2021-02-24 12:00:00,118.98,119.01,118.71,118.72,40461.0,103.9897,104.0159,103.7537,103.7625,40461.0
2021-02-24 12:10:00,118.73,118.87,118.69,118.79,37002.0,103.7712,103.8936,103.7362,103.8236,37002.0
2021-02-24 12:20:00,118.79,119.09,118.79,119.07,41803.0,103.8236,104.0858,103.8236,104.0684,41803.0
2021-02-24 12:30:00,119.1,119.2,119.02,119.07,27637.0,104.0946,104.182,104.0247,104.0684,27637.0
2021-02-24 12:40:00,119.1,119.11,118.9,119.02,56889.0,104.0946,104.1033,103.9198,104.0247,56889.0
2021-02-24 12:50:00,119.02,119.14,118.96,118.96,82638.0,104.0247,104.1295,103.9722,103.9722,82638.0
2021-02-24 13:00:00,118.98,119.03,118.9,118.94,73508.0,103.9897,104.0334,103.9198,103.9547,73508.0
2021-02-24 13:10:00,118.93,119.01,118.92,118.98,43201.0,103.946,104.0159,103.9373,103.9897,43201.0
2021-02-24 13:20:00,118.99,119.43,118.96,119.43,76608.0,103.9984,104.383,103.9722,104.383,76608.0
2021-02-24 13:30:00,119.41,119.5,119.26,119.27,199761.0,104.3655,104.4442,104.2344,104.2432,199761.0
2021-02-24 13:40:00,119.26,119.35,119.22,119.22,126079.0,104.2344,104.3131,104.1995,104.1995,126079.0
2021-02-24 13:50:00,119.22,119.3,119.18,119.26,113690.0,104.1995,104.2694,104.1645,104.2344,113690.0
2021-02-24 14:00:00,119.27,119.3,119.12,119.23,98452.0,104.2432,104.2694,104.1121,104.2082,98452.0
2021-02-24 14:10:00,119.24,119.51,119.09,119.5,133143.0,104.2169,104.4529,104.0858,104.4442,133143.0
2021-02-24 14:20:00,119.51,119.51,119.36,119.5,91970.0,104.4529,104.4529,104.3218,104.4442,91970.0
2021-02-24 14:30:00,119.5,119.5,119.31,119.39,101261.0,104.4442,104.4442,104.2781,104.348,101261.0
2021-02-24 14:40:00,119.38,119.4,119.19,119.29,185962.0,104.3393,104.3568,104.1732,104.2606,185962.0
2021-02-24 14:50:00,119.29,119.36,119.0,119.07,86296.0,104.2606,104.3218,104.0072,104.0684,86296.0
2021-02-24 15:00:00,119.05,119.11,118.83,119.11,107161.0,104.0509,104.1033,103.8586,104.1033,107161.0
2021-02-24 15:10:00,119.12,119.33,119.11,119.2,110150.0,104.1121,104.2956,104.1033,104.182,110150.0
2021-02-24 15:20:00,119.17,119.22,118.91,118.92,68381.0,104.1558,104.1995,103.9285,103.9373,68381.0
2021-02-24 15:30:00,118.92,119.24,118.92,119.11,87761.0,103.9373,104.2169,103.9373,104.1033,87761.0
2021-02-24 15:40:00,119.12,119.17,118.91,119.08,137255.0,104.1121,104.1558,103.9285,104.0771,137255.0
2021-02-24 15:50:00,119.1,119.1,118.73,118.73,440001.0,104.0946,104.0946,103.7712,103.7712,440001.0
2021-02-25 09:30:00,118.08,118.7,118.08,118.16,140482.0,103.2031,103.745,103.2031,103.273,140482.0
2021-02-25 09:40:00,118.15,118.52,117.97,118.52,42992.0,103.2643,103.5876,103.1069,103.5876,42992.0
2021-02-25 09:50:00,118.45,118.8,118.4,118.8,46072.0,103.5265,103.8324,103.4828,103.8324,46072.0
2021-02-25 10:00:00,118.79,118.9,118.55,118.76,49649.0,103.8236,103.9198,103.6139,103.7974,49649.0
2021-02-25 10:10:00,118.78,118.78,118.52,118.6,49171.0,103.8149,103.8149,103.5876,103.6576,49171.0
2021-02-25 10:20:00,118.61,118.88,118.35,118.45,69141.0,103.6663,103.9023,103.4391,103.5265,69141.0
2021-02-25 10:30:00,118.45,118.45,118.01,118.38,68625.0,103.5265,103.5265,103.1419,103.4653,68625.0
2021-02-25 10:40:00,118.38,118.68,118.3,118.62,87297.0,103.4653,103.7275,103.3954,103.6751,87297.0
2021-02-25 10:50:00,118.58,118.75,118.32,118.32,82124.0,103.6401,103.7887,103.4128,103.4128,82124.0
2021-02-25 11:00:00,118.34,118.39,118.15,118.37,57328.0,103.4303,103.474,103.2643,103.4565,57328.0
2021-02-25 11:10:00,118.39,118.4,118.14,118.39,24141.0,103.474,103.4828,103.2555,103.474,24141.0
2021-02-25 11:20:00,118.4,118.44,117.97,118.07,35393.0,103.4828,103.5177,103.1069,103.1943,35393.0
2021-02-25 11:30:00,118.05,118.12,117.82,118.06,52588.0,103.1769,103.238,102.9758,103.1856,52588.0
2021-02-25 11:40:00,118.06,118.12,117.63,117.9,64070.0,103.1856,103.238,102.8098,103.0458,64070.0
2021-02-25 11:50:00,117.91,117.91,117.68,117.79,74292.0,103.0545,103.0545,102.8535,102.9496,74292.0
2021-02-25 12:00:00,117.78,118.13,117.69,118.12,36519.0,102.9409,103.2468,102.8622,103.238,36519.0
2021-02-25 12:10:00,118.14,118.26,117.91,117.91,39310.0,103.2555,103.3604,103.0545,103.0545,39310.0
2021-02-25 12:20:00,117.89,118.07,117.77,117.83,42546.0,103.037,103.1943,102.9321,102.9846,42546.0
2021-02-25 12:30:00,117.84,117.89,117.62,117.86,36153.0,102.9933,103.037,102.801,103.0108,36153.0
2021-02-25 12:40:00,117.87,117.87,117.6,117.79,27810.0,103.0195,103.0195,102.7836,102.9496,27810.0
2021-02-25 12:50:00,117.77,117.77,117.28,117.33,33308.0,102.9321,102.9321,102.5039,102.5476,33308.0
2021-02-25 13:00:00,117.31,117.47,117.02,117.28,46191.0,102.5301,102.6699,102.2766,102.5039,46191.0
2021-02-25 13:10:00,117.33,117.51,117.08,117.49,57272.0,102.5476,102.7049,102.3291,102.6874,57272.0
2021-02-25 13:20:00,117.49,117.79,117.44,117.62,41534.0,102.6874,102.9496,102.6437,102.801,41534.0
2021-02-25 13:30:00,117.57,117.59,117.31,117.57,32279.0,102.7573,102.7748,102.5301,102.7573,32279.0
2021-02-25 13:40:00,117.58,117.77,117.43,117.72,29053.0,102.7661,102.9321,102.635,102.8884,29053.0
2021-02-25 13:50:00,117.74,117.76,117.53,117.62,37120.0,102.9059,102.9234,102.7224,102.801,37120.0
2021-02-25 14:00:00,117.6,117.88,117.55,117.84,26790.0,102.7836,103.0283,102.7399,102.9933,26790.0
2021-02-25 14:10:00,117.84,118.13,117.79,118.1,37062.0,102.9933,103.2468,102.9496,103.2206,37062.0
2021-02-25 14:20:00,118.11,118.48,118.11,118.36,56536.0,103.2293,103.5527,103.2293,103.4478,56536.0
2021-02-25 14:30:00,118.35,118.36,118.07,118.11,93729.0,103.4391,103.4478,103.1943,103.2293,93729.0
2021-02-25 14:40:00,118.07,118.25,117.9,117.94,32419.0,103.1943,103.3517,103.0458,103.0807,32419.0
2021-02-25 14:50:00,117.93,118.12,117.79,117.8,39326.0,103.072,103.238,102.9496,102.9584,39326.0
2021-02-25 15:00:00,117.77,117.88,117.45,117.49,48955.0,102.9321,103.0283,102.6525,102.6874,48955.0
2021-02-25 15:10:00,117.48,117.71,117.36,117.42,65110.0,102.6787,102.8797,102.5738,102.6262,65110.0
2021-02-25 15:20:00,117.41,117.51,117.15,117.24,75982.0,102.6175,102.7049,102.3903,102.4689,75982.0
2021-02-25 15:30:00,117.23,117.4,117.06,117.4,91744.0,102.4602,102.6088,102.3116,102.6088,91744.0
2021-02-25 15:40:00,117.4,118.04,117.29,117.82,87743.0,102.6088,103.1681,102.5126,102.9758,87743.0
2021-02-25 15:50:00,117.81,118.02,117.61,117.87,265161.0,102.9671,103.1506,102.7923,103.0195,265161.0
2021-02-26 09:30:00,118.56,118.6,117.52,117.64,173182.0,103.6226,103.6576,102.7136,102.8185,173182.0
2021-02-26 09:40:00,117.68,118.29,117.5,118.29,98602.0,102.8535,103.3866,102.6962,103.3866,98602.0
2021-02-26 09:50:00,118.32,118.63,117.96,117.96,86161.0,103.4128,103.6838,103.0982,103.0982,86161.0
2021-02-26 10:00:00,117.98,118.15,117.72,117.88,72160.0,103.1157,103.2643,102.8884,103.0283,72160.0
2021-02-26 10:10:00,117.91,118.08,117.24,117.31,67053.0,103.0545,103.2031,102.4689,102.5301,67053.0
2021-02-26 10:20:00,117.32,117.63,116.86,116.92,71871.0,102.5388,102.8098,102.1368,102.1892,71871.0
2021-02-26 10:30:00,117.04,117.94,117.01,117.84,79957.0,102.2941,103.0807,102.2679,102.9933,79957.0
2021-02-26 10:40:00,117.84,118.0,117.72,117.9,53060.0,102.9933,103.1332,102.8884,103.0458,53060.0
2021-02-26 10:50:00,117.95,117.95,117.63,117.84,52637.0,103.0895,103.0895,102.8098,102.9933,52637.0
2021-02-26 11:00:00,117.91,118.11,117.81,117.92,76733.0,103.0545,103.2293,102.9671,103.0632,76733.0
2021-02-26 11:10:00,117.94,118.06,117.62,117.65,63682.0,103.0807,103.1856,102.801,102.8273,63682.0
2021-02-26 11:20:00,117.69,117.7,117.17,117.17,58906.0,102.8622,102.871,102.4077,102.4077,58906.0
2021-02-26 11:30:00,117.17,118.07,117.15,118.05,60165.0,102.4077,103.1943,102.3903,103.1769,60165.0
2021-02-26 11:40:00,118.06,118.27,118.06,118.18,48883.0,103.1856,103.3691,103.1856,103.2905,48883.0
2021-02-26 11:50:00,118.19,118.3,117.99,118.13,40961.0,103.2992,103.3954,103.1244,103.2468,40961.0
2021-02-26 12:00:00,118.14,118.39,118.11,118.39,43929.0,103.2555,103.474,103.2293,103.474,43929.0
2021-02-26 12:10:00,118.36,118.85,118.32,118.84,51435.0,103.4478,103.8761,103.4128,103.8673,51435.0
2021-02-26 12:20:00,118.88,118.93,118.6,118.67,31457.0,103.9023,103.946,103.6576,103.7188,31457.0
2021-02-26 12:30:00,118.7,118.72,118.46,118.54,41955.0,103.745,103.7625,103.5352,103.6051,41955.0
2021-02-26 12:40:00,118.56,118.71,118.49,118.58,27890.0,103.6226,103.7537,103.5614,103.6401,27890.0
2021-02-26 12:50:00,118.58,118.73,118.32,118.34,38338.0,103.6401,103.7712,103.4128,103.4303,38338.0
2021-02-26 13:00:00,118.34,118.44,118.24,118.43,47631.0,103.4303,103.5177,103.3429,103.509,47631.0
2021-02-26 13:10:00,118.39,118.53,118.3,118.51,21456.0,103.474,103.5964,103.3954,103.5789,21456.0
2021-02-26 13:20:00,118.53,118.65,118.45,118.49,29621.0,103.5964,103.7013,103.5265,103.5614,29621.0
2021-02-26 13:30:00,118.52,118.52,118.19,118.35,49192.0,103.5876,103.5876,103.2992,103.4391,49192.0
2021-02-26 13:40:00,118.35,118.4,117.99,118.04,35156.0,103.4391,103.4828,103.1244,103.1681,35156.0
2021-02-26 13:50:00,118.06,118.15,117.99,118.01,34996.0,103.1856,103.2643,103.1244,103.1419,34996.0
2021-02-26 14:00:00,118.02,118.15,117.82,117.87,56093.0,103.1506,103.2643,102.9758,103.0195,56093.0
2021-02-26 14:10:00,117.86,117.93,117.57,117.57,49122.0,103.0108,103.072,102.7573,102.7573,49122.0
2021-02-26 14:20:00,117.53,117.75,117.46,117.64,38711.0,102.7224,102.9147,102.6612,102.8185,38711.0
2021-02-26 14:30:00,117.62,117.74,117.5,117.66,43481.0,102.801,102.9059,102.6962,102.836,43481.0
2021-02-26 14:40:00,117.62,117.77,117.51,117.75,51624.0,102.801,102.9321,102.7049,102.9147,51624.0
2021-02-26 14:50:00,117.72,118.01,117.63,117.88,40387.0,102.8884,103.1419,102.8098,103.0283,40387.0
2021-02-26 15:00:00,117.91,118.27,117.89,118.24,46585.0,103.0545,103.3691,103.037,103.3429,46585.0
2021-02-26 15:10:00,118.21,118.27,117.95,118.0,53244.0,103.3167,103.3691,103.0895,103.1332,53244.0
2021-02-26 15:20:00,118.03,118.09,117.62,117.63,57778.0,103.1594,103.2118,102.801,102.8098,57778.0
2021-02-26 15:30:00,117.63,117.67,117.32,117.43,101293.0,102.8098,102.8447,102.5388,102.635,101293.0
2021-02-26 15:40:00,117.41,118.15,117.37,118.11,102039.0,102.6175,103.2643,102.5825,103.2293,102039.0
2021-02-26 15:50:00,118.09,118.1,116.94,116.95,499944.0,103.2118,103.2206,102.2067,102.2155,499944.0
2021-03-01 09:30:00,118.0,118.64,118.0,118.64,172603.0,103.1332,103.6925,103.1332,103.6925,172603.0
2021-03-01 09:40:00,118.65,118.82,118.36,118.78,60245.0,103.7013,103.8499,103.4478,103.8149,60245.0
2021-03-01 09:50:00,118.79,118.94,118.51,118.57,49661.0,103.8236,103.9547,103.5789,103.6313,49661.0
2021-03-01 10:00:00,118.56,118.78,118.4,118.47,55718.0,103.6226,103.8149,103.4828,103.5439,55718.0
2021-03-01 10:10:00,118.45,119.21,118.36,118.98,65396.0,103.5265,104.1907,103.4478,103.9897,65396.0
2021-03-01 10:20:00,118.98,118.98,118.43,118.43,57400.0,103.9897,103.9897,103.509,103.509,57400.0
2021-03-01 10:30:00,118.45,118.75,118.45,118.6,46493.0,103.5265,103.7887,103.5265,103.6576,46493.0
2021-03-01 10:40:00,118.6,118.65,118.07,118.35,96743.0,103.6576,103.7013,103.1943,103.4391,96743.0
2021-03-01 10:50:00,118.33,118.61,118.29,118.49,63945.0,103.4216,103.6663,103.3866,103.5614,63945.0
2021-03-01 11:00:00,118.51,118.57,118.24,118.49,36918.0,103.5789,103.6313,103.3429,103.5614,36918.0
2021-03-01 11:10:00,118.46,118.72,118.37,118.69,33974.0,103.5352,103.7625,103.4565,103.7362,33974.0
2021-03-01 11:20:00,118.67,118.69,118.41,118.46,41641.0,103.7188,103.7362,103.4915,103.5352,41641.0
2021-03-01 11:30:00,118.45,118.76,118.39,118.69,96614.0,103.5265,103.7974,103.474,103.7362,96614.0
2021-03-01 11:40:00,118.68,118.89,118.67,118.72,54997.0,103.7275,103.911,103.7188,103.7625,54997.0
2021-03-01 11:50:00,118.73,118.81,118.63,118.74,69180.0,103.7712,103.8411,103.6838,103.7799,69180.0
2021-03-01 12:00:00,118.76,119.06,118.76,118.91,54068.0,103.7974,104.0596,103.7974,103.9285,54068.0
2021-03-01 12:10:00,118.91,118.99,118.8,118.84,42385.0,103.9285,103.9984,103.8324,103.8673,42385.0
2021-03-01 12:20:00,118.85,118.97,118.8,118.88,42244.0,103.8761,103.981,103.8324,103.9023,42244.0
2021-03-01 12:30:00,118.88,118.98,118.77,118.78,34708.0,103.9023,103.9897,103.8062,103.8149,34708.0
2021-03-01 12:40:00,118.78,118.83,118.62,118.65,30404.0,103.8149,103.8586,103.6751,103.7013,30404.0
2021-03-01 12:50:00,118.68,118.68,118.32,118.34,24873.0,103.7275,103.7275,103.4128,103.4303,24873.0
2021-03-01 13:00:00,118.36,118.38,118.24,118.28,38202.0,103.4478,103.4653,103.3429,103.3779,38202.0
2021-03-01 13:10:00,118.29,118.29,118.1,118.17,35339.0,103.3866,103.3866,103.2206,103.2817,35339.0
2021-03-01 13:20:00,118.18,118.34,118.17,118.34,30599.0,103.2905,103.4303,103.2817,103.4303,30599.0
2021-03-01 13:30:00,118.35,118.55,118.35,118.54,20966.0,103.4391,103.6139,103.4391,103.6051,20966.0
2021-03-01 13:40:00,118.57,118.67,118.51,118.64,49527.0,103.6313,103.7188,103.5789,103.6925,49527.0
2021-03-01 13:50:00,118.66,118.77,118.65,118.75,27811.0,103.71,103.8062,103.7013,103.7887,27811.0
2021-03-01 14:00:00,118.77,118.96,118.74,118.93,51450.0,103.8062,103.9722,103.7799,103.946,51450.0
2021-03-01 14:10:00,118.92,118.97,118.8,118.85,27719.0,103.9373,103.981,103.8324,103.8761,27719.0
2021-03-01 14:20:00,118.88,118.95,118.81,118.85,19483.0,103.9023,103.9635,103.8411,103.8761,19483.0
2021-03-01 14:30:00,118.86,119.07,118.85,119.07,49827.0,103.8848,104.0684,103.8761,104.0684,49827.0
2021-03-01 14:40:00,119.07,119.07,118.78,118.84,48491.0,104.0684,104.0684,103.8149,103.8673,48491.0
2021-03-01 14:50:00,118.83,118.89,118.58,118.58,42643.0,103.8586,103.911,103.6401,103.6401,42643.0
2021-03-01 15:00:00,118.59,118.68,118.36,118.51,103430.0,103.6488,103.7275,103.4478,103.5789,103430.0
2021-03-01 15:10:00,118.52,118.53,118.27,118.32,74319.0,103.5876,103.5964,103.3691,103.4128,74319.0
2021-03-01 15:20:00,118.32,118.39,118.11,118.11,79237.0,103.4128,103.474,103.2293,103.2293,79237.0
2021-03-01 15:30:00,118.13,118.16,117.81,117.82,106232.0,103.2468,103.273,102.9671,102.9758,106232.0
2021-03-01 15:40:00,117.81,118.0,117.71,117.72,111575.0,102.9671,103.1332,102.8797,102.8884,111575.0
2021-03-01 15:50:00,117.69,117.86,117.57,117.85,365694.0,102.8622,103.0108,102.7573,103.0021,365694.0
2021-03-02 09:30:00,118.1,118.33,117.82,118.27,129101.0,103.2206,103.4216,102.9758,103.3691,129101.0
2021-03-02 09:40:00,118.3,118.49,117.91,118.02,46741.0,103.3954,103.5614,103.0545,103.1506,46741.0
2021-03-02 09:50:00,117.95,118.24,117.82,118.15,30102.0,103.0895,103.3429,102.9758,103.2643,30102.0
2021-03-02 10:00:00,118.13,118.13,117.51,117.51,39338.0,103.2468,103.2468,102.7049,102.7049,39338.0
2021-03-02 10:10:00,117.55,117.55,117.12,117.39,50816.0,102.7399,102.7399,102.364,102.6,50816.0
2021-03-02 10:20:00,117.4,117.57,117.18,117.26,37077.0,102.6088,102.7573,102.4165,102.4864,37077.0
2021-03-02 10:30:00,117.25,117.56,117.21,117.46,62589.0,102.4777,102.7486,102.4427,102.6612,62589.0
2021-03-02 10:40:00,117.46,117.72,117.45,117.7,41453.0,102.6612,102.8884,102.6525,102.871,41453.0
2021-03-02 10:50:00,117.7,117.92,117.66,117.84,38339.0,102.871,103.0632,102.836,102.9933,38339.0
2021-03-02 11:00:00,117.83,117.89,117.56,117.84,47443.0,102.9846,103.037,102.7486,102.9933,47443.0
2021-03-02 11:10:00,117.84,117.9,117.59,117.59,55921.0,102.9933,103.0458,102.7748,102.7748,55921.0
2021-03-02 11:20:00,117.64,117.85,117.55,117.85,59266.0,102.8185,103.0021,102.7399,103.0021,59266.0
2021-03-02 11:30:00,117.83,117.83,117.34,117.46,40475.0,102.9846,102.9846,102.5563,102.6612,40475.0
2021-03-02 11:40:00,117.46,117.55,117.39,117.47,31252.0,102.6612,102.7399,102.6,102.6699,31252.0
2021-03-02 11:50:00,117.46,117.66,117.41,117.46,27674.0,102.6612,102.836,102.6175,102.6612,27674.0
2021-03-02 12:00:00,117.46,117.83,117.42,117.74,30764.0,102.6612,102.9846,102.6262,102.9059,30764.0
2021-03-02 12:10:00,117.73,117.84,117.63,117.75,28719.0,102.8972,102.9933,102.8098,102.9147,28719.0
2021-03-02 12:20:00,117.76,117.88,117.66,117.66,23965.0,102.9234,103.0283,102.836,102.836,23965.0
2021-03-02 12:30:00,117.64,117.81,117.64,117.74,40798.0,102.8185,102.9671,102.8185,102.9059,40798.0
2021-03-02 12:40:00,117.74,117.83,117.67,117.74,17242.0,102.9059,102.9846,102.8447,102.9059,17242.0
2021-03-02 12:50:00,117.73,117.79,117.69,117.77,17797.0,102.8972,102.9496,102.8622,102.9321,17797.0
2021-03-02 13:00:00,117.78,117.92,117.78,117.86,22715.0,102.9409,103.0632,102.9409,103.0108,22715.0
2021-03-02 13:10:00,117.83,117.97,117.78,117.86,30519.0,102.9846,103.1069,102.9409,103.0108,30519.0
2021-03-02 13:20:00,117.87,117.87,117.73,117.8,47156.0,103.0195,103.0195,102.8972,102.9584,47156.0
2021-03-02 13:30:00,117.79,117.97,117.74,117.93,52712.0,102.9496,103.1069,102.9059,103.072,52712.0
2021-03-02 13:40:00,117.92,117.96,117.81,117.92,36406.0,103.0632,103.0982,102.9671,103.0632,36406.0
2021-03-02 13:50:00,117.9,118.08,117.88,118.02,53175.0,103.0458,103.2031,103.0283,103.1506,53175.0
2021-03-02 14:00:00,118.03,118.22,118.0,118.12,41509.0,103.1594,103.3254,103.1332,103.238,41509.0
2021-03-02 14:10:00,118.13,118.14,117.98,118.01,42593.0,103.2468,103.2555,103.1157,103.1419,42593.0
2021-03-02 14:20:00,118.01,118.12,117.86,117.91,59517.0,103.1419,103.238,103.0108,103.0545,59517.0
2021-03-02 14:30:00,117.91,118.01,117.8,117.95,41107.0,103.0545,103.1419,102.9584,103.0895,41107.0
2021-03-02 14:40:00,117.96,118.13,117.95,118.13,47002.0,103.0982,103.2468,103.0895,103.2468,47002.0
2021-03-02 14:50:00,118.14,118.24,118.03,118.05,76198.0,103.2555,103.3429,103.1594,103.1769,76198.0
2021-03-02 15:00:00,118.06,118.28,118.05,118.24,55859.0,103.1856,103.3779,103.1769,103.3429,55859.0
2021-03-02 15:10:00,118.22,118.22,118.04,118.1,86496.0,103.3254,103.3254,103.1681,103.2206,86496.0
2021-03-02 15:20:00,118.1,118.17,117.9,117.9,45275.0,103.2206,103.2817,103.0458,103.0458,45275.0
2021-03-02 15:30:00,117.91,117.99,117.71,117.85,79933.0,103.0545,103.1244,102.8797,103.0021,79933.0
2021-03-02 15:40:00,117.86,118.16,117.84,118.13,89899.0,103.0108,103.273,102.9933,103.2468,89899.0
2021-03-02 15:50:00,118.15,118.31,117.78,117.87,245517.0,103.2643,103.4041,102.9409,103.0195,245517.0
2021-03-03 09:30:00,117.27,118.01,117.03,117.49,173309.0,102.4951,103.1419,102.2854,102.6874,173309.0
2021-03-03 09:40:00,117.56,117.73,117.12,117.5,46444.0,102.7486,102.8972,102.364,102.6962,46444.0
2021-03-03 09:50:00,117.48,117.57,117.12,117.13,70325.0,102.6787,102.7573,102.364,102.3728,70325.0
2021-03-03 10:00:00,117.09,117.23,116.91,117.19,53138.0,102.3378,102.4602,102.1805,102.4252,53138.0
2021-03-03 10:10:00,117.19,117.19,116.8,117.05,65811.0,102.4252,102.4252,102.0844,102.3029,65811.0
2021-03-03 10:20:00,117.06,117.6,117.05,117.33,87882.0,102.3116,102.7836,102.3029,102.5476,87882.0
2021-03-03 10:30:00,117.29,117.64,117.1,117.51,63815.0,102.5126,102.8185,102.3466,102.7049,63815.0
2021-03-03 10:40:00,117.49,117.58,117.27,117.3,69952.0,102.6874,102.7661,102.4951,102.5214,69952.0
2021-03-03 10:50:00,117.3,117.61,117.21,117.57,54281.0,102.5214,102.7923,102.4427,102.7573,54281.0
2021-03-03 11:00:00,117.56,117.78,117.47,117.61,65550.0,102.7486,102.9409,102.6699,102.7923,65550.0
2021-03-03 11:10:00,117.59,118.01,117.39,118.01,55940.0,102.7748,103.1419,102.6,103.1419,55940.0
2021-03-03 11:20:00,118.01,118.14,117.72,117.94,77676.0,103.1419,103.2555,102.8884,103.0807,77676.0
2021-03-03 11:30:00,117.92,118.06,117.88,118.0,78459.0,103.0632,103.1856,103.0283,103.1332,78459.0
2021-03-03 11:40:00,118.01,118.1,117.85,118.01,47991.0,103.1419,103.2206,103.0021,103.1419,47991.0
2021-03-03 11:50:00,118.01,118.18,117.92,118.12,40651.0,103.1419,103.2905,103.0632,103.238,40651.0
2021-03-03 12:00:00,118.12,118.2,117.99,118.03,53928.0,103.238,103.308,103.1244,103.1594,53928.0
2021-03-03 12:10:00,118.02,118.07,117.91,118.04,43934.0,103.1506,103.1943,103.0545,103.1681,43934.0
2021-03-03 12:20:00,118.04,118.06,117.88,117.95,42695.0,103.1681,103.1856,103.0283,103.0895,42695.0
2021-03-03 12:30:00,117.94,118.05,117.82,117.9,42777.0,103.0807,103.1769,102.9758,103.0458,42777.0
2021-03-03 12:40:00,117.91,118.18,117.88,118.13,46165.0,103.0545,103.2905,103.0283,103.2468,46165.0
2021-03-03 12:50:00,118.14,118.23,117.95,117.96,52898.0,103.2555,103.3342,103.0895,103.0982,52898.0
2021-03-03 13:00:00,117.97,118.03,117.91,117.94,33915.0,103.1069,103.1594,103.0545,103.0807,33915.0
2021-03-03 13:10:00,117.95,118.21,117.91,118.16,34561.0,103.0895,103.3167,103.0545,103.273,34561.0
2021-03-03 13:20:00,118.19,118.28,118.15,118.22,45923.0,103.2992,103.3779,103.2643,103.3254,45923.0
2021-03-03 13:30:00,118.22,118.41,118.08,118.38,30901.0,103.3254,103.4915,103.2031,103.4653,30901.0
2021-03-03 13:40:00,118.37,118.48,118.3,118.31,45433.0,103.4565,103.5527,103.3954,103.4041,45433.0
2021-03-03 13:50:00,118.31,118.58,118.3,118.53,47897.0,103.4041,103.6401,103.3954,103.5964,47897.0
2021-03-03 14:00:00,118.53,118.86,118.51,118.79,93080.0,103.5964,103.8848,103.5789,103.8236,93080.0
2021-03-03 14:10:00,118.8,119.02,118.78,118.97,70202.0,103.8324,104.0247,103.8149,103.981,70202.0
2021-03-03 14:20:00,118.97,119.05,118.87,119.02,76416.0,103.981,104.0509,103.8936,104.0247,76416.0
2021-03-03 14:30:00,118.97,119.02,118.63,118.73,92993.0,103.981,104.0247,103.6838,103.7712,92993.0
2021-03-03 14:40:00,118.73,118.82,118.5,118.64,57914.0,103.7712,103.8499,103.5702,103.6925,57914.0
2021-03-03 14:50:00,118.67,118.74,118.58,118.72,74268.0,103.7188,103.7799,103.6401,103.7625,74268.0
2021-03-03 15:00:00,118.71,118.82,118.57,118.77,66262.0,103.7537,103.8499,103.6313,103.8062,66262.0
2021-03-03 15:10:00,118.78,118.86,118.53,118.59,52669.0,103.8149,103.8848,103.5964,103.6488,52669.0
2021-03-03 15:20:00,118.6,118.6,118.38,118.45,76386.0,103.6576,103.6576,103.4653,103.5265,76386.0
2021-03-03 15:30:00,118.44,118.49,118.19,118.21,87974.0,103.5177,103.5614,103.2992,103.3167,87974.0
2021-03-03 15:40:00,118.21,118.53,118.2,118.46,92566.0,103.3167,103.5964,103.308,103.5352,92566.0
2021-03-03 15:50:00,118.5,118.5,117.91,117.93,308741.0,103.5702,103.5702,103.0545,103.072,308741.0
2021-03-04 09:30:00,118.08,118.49,117.71,118.11,223382.0,103.2031,103.5614,102.8797,103.2293,223382.0
2021-03-04 09:40:00,118.11,118.57,117.88,117.89,54474.0,103.2293,103.6313,103.0283,103.037,54474.0
2021-03-04 09:50:00,117.9,117.93,117.5,117.74,106649.0,103.0458,103.072,102.6962,102.9059,106649.0
2021-03-04 10:00:00,117.71,117.85,117.52,117.73,98305.0,102.8797,103.0021,102.7136,102.8972,98305.0
2021-03-04 10:10:00,117.73,117.73,117.17,117.17,104535.0,102.8972,102.8972,102.4077,102.4077,104535.0
2021-03-04 10:20:00,117.19,117.66,117.15,117.39,79413.0,102.4252,102.836,102.3903,102.6,79413.0
2021-03-04 10:30:00,117.35,117.37,116.95,117.24,74100.0,102.5651,102.5825,102.2155,102.4689,74100.0
2021-03-04 10:40:00,117.23,117.42,117.11,117.4,66168.0,102.4602,102.6262,102.3553,102.6088,66168.0
2021-03-04 10:50:00,117.42,117.47,117.01,117.03,64496.0,102.6262,102.6699,102.2679,102.2854,64496.0
2021-03-04 11:00:00,117.08,117.36,116.98,117.2,73829.0,102.3291,102.5738,102.2417,102.434,73829.0
2021-03-04 11:10:00,117.22,117.61,117.06,117.55,53607.0,102.4514,102.7923,102.3116,102.7399,53607.0
2021-03-04 11:20:00,117.52,117.66,117.3,117.42,30341.0,102.7136,102.836,102.5214,102.6262,30341.0
2021-03-04 11:30:00,117.41,117.77,117.31,117.75,40506.0,102.6175,102.9321,102.5301,102.9147,40506.0
2021-03-04 11:40:00,117.76,117.86,117.61,117.67,50044.0,102.9234,103.0108,102.7923,102.8447,50044.0
2021-03-04 11:50:00,117.65,117.77,117.6,117.63,40410.0,102.8273,102.9321,102.7836,102.8098,40410.0
2021-03-04 12:00:00,117.62,117.72,117.54,117.66,33449.0,102.801,102.8884,102.7311,102.836,33449.0
2021-03-04 12:10:00,117.67,117.67,117.11,117.15,56233.0,102.8447,102.8447,102.3553,102.3903,56233.0
2021-03-04 12:20:00,117.15,117.27,116.58,116.67,50490.0,102.3903,102.4951,101.8921,101.9707,50490.0
2021-03-04 12:30:00,116.67,116.75,116.41,116.7,84657.0,101.9707,102.0407,101.7435,101.997,84657.0
2021-03-04 12:40:00,116.7,116.79,116.26,116.39,51266.0,101.997,102.0756,101.6124,101.726,51266.0
2021-03-04 12:50:00,116.34,116.46,115.72,115.82,56508.0,101.6823,101.7872,101.1404,101.2278,56508.0
2021-03-04 13:00:00,115.81,116.03,115.66,115.79,55832.0,101.2191,101.4114,101.088,101.2016,55832.0
2021-03-04 13:10:00,115.79,115.87,115.45,115.52,54131.0,101.2016,101.2715,100.9044,100.9656,54131.0
2021-03-04 13:20:00,115.43,115.55,115.25,115.52,38598.0,100.887,100.9918,100.7296,100.9656,38598.0
2021-03-04 13:30:00,115.53,115.53,115.06,115.32,48162.0,100.9744,100.9744,100.5636,100.7908,48162.0
2021-03-04 13:40:00,115.29,115.31,114.71,114.9,50722.0,100.7646,100.7821,100.2577,100.4237,50722.0
2021-03-04 13:50:00,114.87,114.91,114.21,114.21,67439.0,100.3975,100.4325,99.8207,99.8207,67439.0
2021-03-04 14:00:00,114.24,114.84,114.07,114.77,116485.0,99.8469,100.3713,99.6983,100.3101,116485.0
2021-03-04 14:10:00,114.71,115.5,114.6,115.41,70402.0,100.2577,100.9481,100.1615,100.8695,70402.0
2021-03-04 14:20:00,115.46,115.98,115.4,115.97,80438.0,100.9132,101.3677,100.8607,101.3589,80438.0
2021-03-04 14:30:00,115.98,115.99,115.15,115.21,81569.0,101.3677,101.3764,100.6422,100.6947,81569.0
2021-03-04 14:40:00,115.21,115.67,115.08,115.61,62080.0,100.6947,101.0967,100.5811,101.0443,62080.0
2021-03-04 14:50:00,115.58,115.83,115.58,115.7,58244.0,101.0181,101.2366,101.0181,101.1229,58244.0
2021-03-04 15:00:00,115.67,115.73,115.15,115.16,66166.0,101.0967,101.1492,100.6422,100.651,66166.0
2021-03-04 15:10:00,115.16,115.2,114.65,114.77,113425.0,100.651,100.6859,100.2052,100.3101,113425.0
2021-03-04 15:20:00,114.79,114.93,114.56,114.93,79988.0,100.3276,100.45,100.1266,100.45,79988.0
2021-03-04 15:30:00,114.9,115.15,114.82,114.91,85083.0,100.4237,100.6422,100.3538,100.4325,85083.0
2021-03-04 15:40:00,114.9,115.2,114.84,115.01,129679.0,100.4237,100.6859,100.3713,100.5199,129679.0
2021-03-04 15:50:00,115.01,115.3,114.89,115.27,257551.0,100.5199,100.7733,100.415,100.7471,257551.0
2021-03-05 09:30:00,115.71,116.04,115.31,115.68,205349.0,101.1317,101.4201,100.7821,101.1055,205349.0
2021-03-05 09:40:00,115.68,115.91,115.45,115.85,83509.0,101.1055,101.3065,100.9044,101.254,83509.0
2021-03-05 09:50:00,115.81,115.84,115.26,115.56,118571.0,101.2191,101.2453,100.7384,101.0006,118571.0
2021-03-05 10:00:00,115.55,116.18,115.49,116.14,44871.0,100.9918,101.5425,100.9394,101.5075,44871.0
2021-03-05 10:10:00,116.11,116.18,115.63,116.06,78537.0,101.4813,101.5425,101.0618,101.4376,78537.0
2021-03-05 10:20:00,116.06,116.35,115.72,115.75,43357.0,101.4376,101.691,101.1404,101.1666,43357.0
2021-03-05 10:30:00,115.76,115.99,115.64,115.72,57130.0,101.1754,101.3764,101.0705,101.1404,57130.0
2021-03-05 10:40:00,115.69,115.85,115.37,115.7,46933.0,101.1142,101.254,100.8345,101.1229,46933.0
2021-03-05 10:50:00,115.68,116.03,115.61,115.67,49102.0,101.1055,101.4114,101.0443,101.0967,49102.0
2021-03-05 11:00:00,115.67,115.91,115.53,115.81,50321.0,101.0967,101.3065,100.9744,101.2191,50321.0
2021-03-05 11:10:00,115.82,116.28,115.82,116.25,72094.0,101.2278,101.6299,101.2278,101.6036,72094.0
2021-03-05 11:20:00,116.25,116.5,116.18,116.19,61911.0,101.6036,101.8221,101.5425,101.5512,61911.0
2021-03-05 11:30:00,116.19,116.4,115.64,115.67,148648.0,101.5512,101.7347,101.0705,101.0967,148648.0
2021-03-05 11:40:00,115.65,115.81,115.49,115.66,103726.0,101.0792,101.2191,100.9394,101.088,103726.0
2021-03-05 11:50:00,115.67,116.06,115.51,115.99,88611.0,101.0967,101.4376,100.9569,101.3764,88611.0
2021-03-05 12:00:00,115.99,116.67,115.97,116.62,65359.0,101.3764,101.9707,101.3589,101.927,65359.0
2021-03-05 12:10:00,116.62,116.79,116.54,116.6,41228.0,101.927,102.0756,101.8571,101.9096,41228.0
2021-03-05 12:20:00,116.57,116.85,116.51,116.79,36954.0,101.8833,102.1281,101.8309,102.0756,36954.0
2021-03-05 12:30:00,116.84,116.85,116.68,116.83,23706.0,102.1193,102.1281,101.9795,102.1106,23706.0
2021-03-05 12:40:00,116.88,117.08,116.79,117.0,44651.0,102.1543,102.3291,102.0756,102.2592,44651.0
2021-03-05 12:50:00,117.03,117.07,116.81,116.9,45781.0,102.2854,102.3203,102.0931,102.1718,45781.0
2021-03-05 13:00:00,116.91,117.02,116.71,116.98,34077.0,102.1805,102.2766,102.0057,102.2417,34077.0
2021-03-05 13:10:00,116.95,117.18,116.91,117.09,38527.0,102.2155,102.4165,102.1805,102.3378,38527.0
2021-03-05 13:20:00,117.1,117.29,117.08,117.18,46808.0,102.3466,102.5126,102.3291,102.4165,46808.0
2021-03-05 13:30:00,117.18,117.23,116.98,116.98,43473.0,102.4165,102.4602,102.2417,102.2417,43473.0
2021-03-05 13:40:00,116.97,117.32,116.97,117.28,38890.0,102.2329,102.5388,102.2329,102.5039,38890.0
2021-03-05 13:50:00,117.24,117.53,117.21,117.51,47335.0,102.4689,102.7224,102.4427,102.7049,47335.0
2021-03-05 14:00:00,117.53,117.7,117.4,117.48,60308.0,102.7224,102.871,102.6088,102.6787,60308.0
2021-03-05 14:10:00,117.46,117.93,117.46,117.71,100668.0,102.6612,103.072,102.6612,102.8797,100668.0
2021-03-05 14:20:00,117.69,117.76,117.55,117.73,52011.0,102.8622,102.9234,102.7399,102.8972,52011.0
2021-03-05 14:30:00,117.75,117.91,117.52,117.61,58958.0,102.9147,103.0545,102.7136,102.7923,58958.0
2021-03-05 14:40:00,117.6,117.82,117.6,117.72,46413.0,102.7836,102.9758,102.7836,102.8884,46413.0
2021-03-05 14:50:00,117.71,117.87,117.55,117.71,40669.0,102.8797,103.0195,102.7399,102.8797,40669.0
2021-03-05 15:00:00,117.73,118.07,117.69,117.99,50942.0,102.8972,103.1943,102.8622,103.1244,50942.0
2021-03-05 15:10:00,118.01,118.16,117.86,118.06,55907.0,103.1419,103.273,103.0108,103.1856,55907.0
2021-03-05 15:20:00,118.09,118.39,118.07,118.33,80610.0,103.2118,103.474,103.1943,103.4216,80610.0
2021-03-05 15:30:00,118.34,118.67,118.29,118.65,121488.0,103.4303,103.7188,103.3866,103.7013,121488.0
2021-03-05 15:40:00,118.63,118.63,118.32,118.57,120052.0,103.6838,103.6838,103.4128,103.6313,120052.0
2021-03-05 15:50:00,118.58,118.76,118.14,118.2,292114.0,103.6401,103.7974,103.2555,103.308,292114.0
2021-03-08 09:30:00,118.25,118.44,117.12,117.56,242582.0,103.3517,103.5177,102.364,102.7486,242582.0
2021-03-08 09:40:00,117.53,117.69,117.05,117.19,104651.0,102.7224,102.8622,102.3029,102.4252,104651.0
2021-03-08 09:50:00,117.16,117.38,116.69,116.69,63239.0,102.399,102.5913,101.9882,101.9882,63239.0
2021-03-08 10:00:00,116.79,117.65,116.78,117.65,59837.0,102.0756,102.8273,102.0669,102.8273,59837.0
2021-03-08 10:10:00,117.63,117.85,117.53,117.77,47783.0,102.8098,103.0021,102.7224,102.9321,47783.0
2021-03-08 10:20:00,117.74,117.99,117.63,117.93,76342.0,102.9059,103.1244,102.8098,103.072,76342.0
2021-03-08 10:30:00,117.95,118.01,117.62,117.7,46584.0,103.0895,103.1419,102.801,102.871,46584.0
2021-03-08 10:40:00,117.73,117.83,117.39,117.43,73588.0,102.8972,102.9846,102.6,102.635,73588.0
2021-03-08 10:50:00,117.44,117.85,117.37,117.8,43709.0,102.6437,103.0021,102.5825,102.9584,43709.0
2021-03-08 11:00:00,117.78,117.96,117.71,117.96,40828.0,102.9409,103.0982,102.8797,103.0982,40828.0
2021-03-08 11:10:00,117.95,117.97,117.73,117.96,42609.0,103.0895,103.1069,102.8972,103.0982,42609.0
2021-03-08 11:20:00,117.96,118.21,117.95,118.12,38320.0,103.0982,103.3167,103.0895,103.238,38320.0
2021-03-08 11:30:00,118.13,118.14,117.82,117.88,33830.0,103.2468,103.2555,102.9758,103.0283,33830.0
2021-03-08 11:40:00,117.89,117.98,117.72,117.78,42596.0,103.037,103.1157,102.8884,102.9409,42596.0
2021-03-08 11:50:00,117.77,117.81,117.42,117.46,76965.0,102.9321,102.9671,102.6262,102.6612,76965.0
2021-03-08 12:00:00,117.47,117.63,117.4,117.56,66175.0,102.6699,102.8098,102.6088,102.7486,66175.0
2021-03-08 12:10:00,117.51,117.75,117.49,117.55,93479.0,102.7049,102.9147,102.6874,102.7399,93479.0
2021-03-08 12:20:00,117.53,117.96,117.47,117.87,77469.0,102.7224,103.0982,102.6699,103.0195,77469.0
2021-03-08 12:30:00,117.88,118.19,117.84,118.14,32185.0,103.0283,103.2992,102.9933,103.2555,32185.0
2021-03-08 12:40:00,118.18,118.26,118.08,118.2,28160.0,103.2905,103.3604,103.2031,103.308,28160.0
2021-03-08 12:50:00,118.22,118.38,118.16,118.19,29446.0,103.3254,103.4653,103.273,103.2992,29446.0
2021-03-08 13:00:00,118.22,118.36,118.12,118.32,45177.0,103.3254,103.4478,103.238,103.4128,45177.0
2021-03-08 13:10:00,118.3,118.32,118.16,118.16,56485.0,103.3954,103.4128,103.273,103.273,56485.0
2021-03-08 13:20:00,118.17,118.19,118.01,118.11,67847.0,103.2817,103.2992,103.1419,103.2293,67847.0
2021-03-08 13:30:00,118.11,118.22,117.99,118.09,41579.0,103.2293,103.3254,103.1244,103.2118,41579.0
2021-03-08 13:40:00,118.08,118.12,117.72,117.76,60318.0,103.2031,103.238,102.8884,102.9234,60318.0
2021-03-08 13:50:00,117.77,117.78,117.4,117.42,64255.0,102.9321,102.9409,102.6088,102.6262,64255.0
2021-03-08 14:00:00,117.43,117.76,117.43,117.74,46467.0,102.635,102.9234,102.635,102.9059,46467.0
2021-03-08 14:10:00,117.7,117.93,117.65,117.75,24058.0,102.871,103.072,102.8273,102.9147,24058.0
2021-03-08 14:20:00,117.73,117.92,117.61,117.84,26214.0,102.8972,103.0632,102.7923,102.9933,26214.0
2021-03-08 14:30:00,117.85,117.97,117.6,117.6,39618.0,103.0021,103.1069,102.7836,102.7836,39618.0
2021-03-08 14:40:00,117.6,117.66,117.3,117.33,46117.0,102.7836,102.836,102.5214,102.5476,46117.0
2021-03-08 14:50:00,117.33,117.44,117.22,117.44,38440.0,102.5476,102.6437,102.4514,102.6437,38440.0
2021-03-08 15:00:00,117.43,117.43,117.08,117.23,46159.0,102.635,102.635,102.3291,102.4602,46159.0
2021-03-08 15:10:00,117.24,117.24,116.84,116.93,56749.0,102.4689,102.4689,102.1193,102.198,56749.0
2021-03-08 15:20:00,116.94,117.04,116.9,116.95,53106.0,102.2067,102.2941,102.1718,102.2155,53106.0
2021-03-08 15:30:00,116.95,117.38,116.91,117.31,73394.0,102.2155,102.5913,102.1805,102.5301,73394.0
2021-03-08 15:40:00,117.3,117.33,116.97,117.09,85259.0,102.5214,102.5476,102.2329,102.3378,85259.0
2021-03-08 15:50:00,117.13,117.18,116.61,116.67,230488.0,102.3728,102.4165,101.9183,101.9707,230488.0
2021-03-09 09:30:00,117.59,117.88,116.91,117.63,161756.0,102.7748,103.0283,102.1805,102.8098,161756.0
2021-03-09 09:40:00,117.6,118.44,117.58,117.88,81188.0,102.7836,103.5177,102.7661,103.0283,81188.0
2021-03-09 09:50:00,117.91,118.13,117.75,117.91,52487.0,103.0545,103.2468,102.9147,103.0545,52487.0
2021-03-09 10:00:00,117.92,118.28,117.86,118.04,56587.0,103.0632,103.3779,103.0108,103.1681,56587.0
2021-03-09 10:10:00,118.03,118.07,117.68,118.0,107397.0,103.1594,103.1943,102.8535,103.1332,107397.0
2021-03-09 10:20:00,118.02,118.17,117.98,118.11,81030.0,103.1506,103.2817,103.1157,103.2293,81030.0
2021-03-09 10:30:00,118.11,118.42,118.06,118.32,121981.0,103.2293,103.5002,103.1856,103.4128,121981.0
2021-03-09 10:40:00,118.32,118.64,118.29,118.59,60732.0,103.4128,103.6925,103.3866,103.6488,60732.0
2021-03-09 10:50:00,118.58,118.83,118.37,118.79,168171.0,103.6401,103.8586,103.4565,103.8236,168171.0
2021-03-09 11:00:00,118.77,118.97,118.68,118.84,69714.0,103.8062,103.981,103.7275,103.8673,69714.0
2021-03-09 11:10:00,118.84,119.14,118.66,118.75,64425.0,103.8673,104.1295,103.71,103.7887,64425.0
2021-03-09 11:20:00,118.75,118.84,118.52,118.55,46829.0,103.7887,103.8673,103.5876,103.6139,46829.0
2021-03-09 11:30:00,118.57,118.63,118.4,118.55,44313.0,103.6313,103.6838,103.4828,103.6139,44313.0
2021-03-09 11:40:00,118.54,118.58,118.35,118.45,46658.0,103.6051,103.6401,103.4391,103.5265,46658.0
2021-03-09 11:50:00,118.45,118.54,118.36,118.48,39667.0,103.5265,103.6051,103.4478,103.5527,39667.0
2021-03-09 12:00:00,118.49,118.65,118.49,118.58,39483.0,103.5614,103.7013,103.5614,103.6401,39483.0
2021-03-09 12:10:00,118.57,118.84,118.57,118.79,46166.0,103.6313,103.8673,103.6313,103.8236,46166.0
2021-03-09 12:20:00,118.79,118.87,118.72,118.81,47273.0,103.8236,103.8936,103.7625,103.8411,47273.0
2021-03-09 12:30:00,118.81,118.88,118.78,118.81,41455.0,103.8411,103.9023,103.8149,103.8411,41455.0
2021-03-09 12:40:00,118.83,118.86,118.62,118.66,46572.0,103.8586,103.8848,103.6751,103.71,46572.0
2021-03-09 12:50:00,118.65,118.66,118.49,118.57,37605.0,103.7013,103.71,103.5614,103.6313,37605.0
2021-03-09 13:00:00,118.59,118.73,118.5,118.64,49046.0,103.6488,103.7712,103.5702,103.6925,49046.0
2021-03-09 13:10:00,118.63,118.66,118.44,118.51,50777.0,103.6838,103.71,103.5177,103.5789,50777.0
2021-03-09 13:20:00,118.51,118.54,118.29,118.36,37012.0,103.5789,103.6051,103.3866,103.4478,37012.0
2021-03-09 13:30:00,118.36,118.48,118.28,118.33,39414.0,103.4478,103.5527,103.3779,103.4216,39414.0
2021-03-09 13:40:00,118.31,118.36,118.14,118.15,33818.0,103.4041,103.4478,103.2555,103.2643,33818.0
2021-03-09 13:50:00,118.14,118.2,118.06,118.06,30140.0,103.2555,103.308,103.1856,103.1856,30140.0
2021-03-09 14:00:00,118.07,118.19,118.07,118.18,35214.0,103.1943,103.2992,103.1943,103.2905,35214.0
2021-03-09 14:10:00,118.17,118.24,118.04,118.07,48610.0,103.2817,103.3429,103.1681,103.1943,48610.0
2021-03-09 14:20:00,118.06,118.1,117.94,117.98,31888.0,103.1856,103.2206,103.0807,103.1157,31888.0
2021-03-09 14:30:00,117.99,118.23,117.99,118.15,36520.0,103.1244,103.3342,103.1244,103.2643,36520.0
2021-03-09 14:40:00,118.15,118.21,117.93,117.98,48393.0,103.2643,103.3167,103.072,103.1157,48393.0
2021-03-09 14:50:00,117.97,117.97,117.82,117.82,48699.0,103.1069,103.1069,102.9758,102.9758,48699.0
2021-03-09 15:00:00,117.81,117.95,117.77,117.85,54510.0,102.9671,103.0895,102.9321,103.0021,54510.0
2021-03-09 15:10:00,117.84,117.89,117.71,117.73,41993.0,102.9933,103.037,102.8797,102.8972,41993.0
2021-03-09 15:20:00,117.75,117.79,117.63,117.69,47136.0,102.9147,102.9496,102.8098,102.8622,47136.0
2021-03-09 15:30:00,117.66,117.66,117.47,117.61,50092.0,102.836,102.836,102.6699,102.7923,50092.0
2021-03-09 15:40:00,117.61,117.69,117.39,117.43,57504.0,102.7923,102.8622,102.6,102.635,57504.0
2021-03-09 15:50:00,117.42,117.51,117.04,117.09,164745.0,102.6262,102.7049,102.2941,102.3378,164745.0
2021-03-10 09:30:00,118.1,118.23,117.47,117.78,230768.0,103.2206,103.3342,102.6699,102.9409,230768.0
2021-03-10 09:40:00,117.69,117.98,117.36,117.48,54645.0,102.8622,103.1157,102.5738,102.6787,54645.0
2021-03-10 09:50:00,117.43,117.72,117.27,117.63,94813.0,102.635,102.8884,102.4951,102.8098,94813.0
2021-03-10 10:00:00,117.63,117.78,117.41,117.67,122937.0,102.8098,102.9409,102.6175,102.8447,122937.0
2021-03-10 10:10:00,117.63,117.87,117.62,117.87,30228.0,102.8098,103.0195,102.801,103.0195,30228.0
2021-03-10 10:20:00,117.84,118.21,117.72,118.08,37933.0,102.9933,103.3167,102.8884,103.2031,37933.0
2021-03-10 10:30:00,118.07,118.13,117.9,118.09,32014.0,103.1943,103.2468,103.0458,103.2118,32014.0
2021-03-10 10:40:00,118.09,118.43,118.03,118.39,40652.0,103.2118,103.509,103.1594,103.474,40652.0
2021-03-10 10:50:00,118.39,118.41,118.2,118.27,32535.0,103.474,103.4915,103.308,103.3691,32535.0
2021-03-10 11:00:00,118.27,118.51,118.24,118.38,40547.0,103.3691,103.5789,103.3429,103.4653,40547.0
2021-03-10 11:10:00,118.39,118.66,118.38,118.58,34059.0,103.474,103.71,103.4653,103.6401,34059.0
2021-03-10 11:20:00,118.55,118.9,118.55,118.86,69415.0,103.6139,103.9198,103.6139,103.8848,69415.0
2021-03-10 11:30:00,118.86,119.01,118.7,118.83,70440.0,103.8848,104.0159,103.745,103.8586,70440.0
2021-03-10 11:40:00,118.83,119.02,118.79,119.02,37947.0,103.8586,104.0247,103.8236,104.0247,37947.0
2021-03-10 11:50:00,119.03,119.44,119.0,119.07,73171.0,104.0334,104.3917,104.0072,104.0684,73171.0
2021-03-10 12:00:00,119.07,119.12,118.78,118.86,54463.0,104.0684,104.1121,103.8149,103.8848,54463.0
2021-03-10 12:10:00,118.87,118.87,118.62,118.64,57767.0,103.8936,103.8936,103.6751,103.6925,57767.0
2021-03-10 12:20:00,118.64,118.72,118.57,118.65,40443.0,103.6925,103.7625,103.6313,103.7013,40443.0
2021-03-10 12:30:00,118.64,119.0,118.62,118.97,51120.0,103.6925,104.0072,103.6751,103.981,51120.0
2021-03-10 12:40:00,119.0,119.0,118.82,118.99,32712.0,104.0072,104.0072,103.8499,103.9984,32712.0
2021-03-10 12:50:00,119.0,119.16,118.91,119.14,47207.0,104.0072,104.147,103.9285,104.1295,47207.0
2021-03-10 13:00:00,119.17,119.4,119.04,119.4,104077.0,104.1558,104.3568,104.0421,104.3568,104077.0
2021-03-10 13:10:00,119.42,119.42,119.13,119.21,85610.0,104.3743,104.3743,104.1208,104.1907,85610.0
2021-03-10 13:20:00,119.22,119.38,119.04,119.11,49440.0,104.1995,104.3393,104.0421,104.1033,49440.0
2021-03-10 13:30:00,119.11,119.13,118.93,119.05,48659.0,104.1033,104.1208,103.946,104.0509,48659.0
2021-03-10 13:40:00,119.06,119.11,118.97,119.05,45840.0,104.0596,104.1033,103.981,104.0509,45840.0
2021-03-10 13:50:00,119.05,119.16,118.94,119.09,72781.0,104.0509,104.147,103.9547,104.0858,72781.0
2021-03-10 14:00:00,119.05,119.22,119.02,119.17,43963.0,104.0509,104.1995,104.0247,104.1558,43963.0
2021-03-10 14:10:00,119.17,119.4,119.16,119.39,51771.0,104.1558,104.3568,104.147,104.348,51771.0
2021-03-10 14:20:00,119.38,119.4,119.12,119.12,83584.0,104.3393,104.3568,104.1121,104.1121,83584.0
2021-03-10 14:30:00,119.12,119.31,119.08,119.27,96307.0,104.1121,104.2781,104.0771,104.2432,96307.0
2021-03-10 14:40:00,119.3,119.31,119.0,119.17,81833.0,104.2694,104.2781,104.0072,104.1558,81833.0
2021-03-10 14:50:00,119.18,119.3,119.08,119.09,56045.0,104.1645,104.2694,104.0771,104.0858,56045.0
2021-03-10 15:00:00,119.09,119.11,118.81,118.89,69179.0,104.0858,104.1033,103.8411,103.911,69179.0
2021-03-10 15:10:00,118.88,118.89,118.73,118.84,58388.0,103.9023,103.911,103.7712,103.8673,58388.0
2021-03-10 15:20:00,118.83,118.97,118.81,118.95,42521.0,103.8586,103.981,103.8411,103.9635,42521.0
2021-03-10 15:30:00,118.94,118.94,118.64,118.65,54462.0,103.9547,103.9547,103.6925,103.7013,54462.0
2021-03-10 15:40:00,118.64,118.77,118.58,118.77,86429.0,103.6925,103.8062,103.6401,103.8062,86429.0
2021-03-10 15:50:00,118.75,118.77,118.61,118.66,201864.0,103.7887,103.8062,103.6663,103.71,201864.0
2021-03-11 09:30:00,119.35,119.35,117.81,117.88,203574.0,104.3131,104.3131,102.9671,103.0283,203574.0
2021-03-11 09:40:00,117.92,118.07,117.6,117.74,115262.0,103.0632,103.1943,102.7836,102.9059,115262.0
2021-03-11 09:50:00,117.73,118.23,117.7,118.06,66355.0,102.8972,103.3342,102.871,103.1856,66355.0
2021-03-11 10:00:00,118.05,118.46,118.02,118.15,57675.0,103.1769,103.5352,103.1506,103.2643,57675.0
2021-03-11 10:10:00,118.14,118.33,118.1,118.28,54972.0,103.2555,103.4216,103.2206,103.3779,54972.0
2021-03-11 10:20:00,118.26,118.43,118.08,118.15,62186.0,103.3604,103.509,103.2031,103.2643,62186.0
2021-03-11 10:30:00,118.18,118.24,117.81,117.91,35633.0,103.2905,103.3429,102.9671,103.0545,35633.0
2021-03-11 10:40:00,117.92,118.35,117.91,118.3,29707.0,103.0632,103.4391,103.0545,103.3954,29707.0
2021-03-11 10:50:00,118.32,118.51,118.21,118.3,56974.0,103.4128,103.5789,103.3167,103.3954,56974.0
2021-03-11 11:00:00,118.29,118.34,118.19,118.21,37987.0,103.3866,103.4303,103.2992,103.3167,37987.0
2021-03-11 11:10:00,118.23,118.61,118.11,118.6,57666.0,103.3342,103.6663,103.2293,103.6576,57666.0
2021-03-11 11:20:00,118.59,118.6,118.29,118.32,79079.0,103.6488,103.6576,103.3866,103.4128,79079.0
2021-03-11 11:30:00,118.32,118.4,118.06,118.4,111619.0,103.4128,103.4828,103.1856,103.4828,111619.0
2021-03-11 11:40:00,118.39,118.75,118.39,118.64,77883.0,103.474,103.7887,103.474,103.6925,77883.0
2021-03-11 11:50:00,118.64,118.81,118.61,118.62,43532.0,103.6925,103.8411,103.6663,103.6751,43532.0
2021-03-11 12:00:00,118.65,118.79,118.65,118.69,25661.0,103.7013,103.8236,103.7013,103.7362,25661.0
2021-03-11 12:10:00,118.67,118.87,118.61,118.63,45853.0,103.7188,103.8936,103.6663,103.6838,45853.0
2021-03-11 12:20:00,118.6,118.78,118.53,118.74,25110.0,103.6576,103.8149,103.5964,103.7799,25110.0
2021-03-11 12:30:00,118.75,118.91,118.71,118.79,39475.0,103.7887,103.9285,103.7537,103.8236,39475.0
2021-03-11 12:40:00,118.77,118.79,118.63,118.65,25984.0,103.8062,103.8236,103.6838,103.7013,25984.0
2021-03-11 12:50:00,118.65,118.79,118.6,118.78,23265.0,103.7013,103.8236,103.6576,103.8149,23265.0
2021-03-11 13:00:00,118.79,119.03,118.77,119.0,50911.0,103.8236,104.0334,103.8062,104.0072,50911.0
2021-03-11 13:10:00,119.01,119.07,118.81,118.84,41319.0,104.0159,104.0684,103.8411,103.8673,41319.0
2021-03-11 13:20:00,118.8,118.99,118.79,118.84,31149.0,103.8324,103.9984,103.8236,103.8673,31149.0
2021-03-11 13:30:00,118.87,119.0,118.86,118.88,40839.0,103.8936,104.0072,103.8848,103.9023,40839.0
2021-03-11 13:40:00,118.9,118.91,118.78,118.84,24160.0,103.9198,103.9285,103.8149,103.8673,24160.0
2021-03-11 13:50:00,118.83,118.9,118.71,118.73,33896.0,103.8586,103.9198,103.7537,103.7712,33896.0
2021-03-11 14:00:00,118.75,118.82,118.73,118.8,41229.0,103.7887,103.8499,103.7712,103.8324,41229.0
2021-03-11 14:10:00,118.8,118.9,118.65,118.88,63545.0,103.8324,103.9198,103.7013,103.9023,63545.0
2021-03-11 14:20:00,118.87,118.91,118.71,118.71,49778.0,103.8936,103.9285,103.7537,103.7537,49778.0
2021-03-11 14:30:00,118.72,118.79,118.61,118.63,57643.0,103.7625,103.8236,103.6663,103.6838,57643.0
2021-03-11 14:40:00,118.62,118.66,118.44,118.45,54253.0,103.6751,103.71,103.5177,103.5265,54253.0
2021-03-11 14:50:00,118.45,118.49,118.33,118.36,43602.0,103.5265,103.5614,103.4216,103.4478,43602.0
2021-03-11 15:00:00,118.35,118.48,118.27,118.34,45564.0,103.4391,103.5527,103.3691,103.4303,45564.0
2021-03-11 15:10:00,118.31,118.34,118.13,118.2,42035.0,103.4041,103.4303,103.2468,103.308,42035.0
2021-03-11 15:20:00,118.18,118.24,118.13,118.18,50288.0,103.2905,103.3429,103.2468,103.2905,50288.0
2021-03-11 15:30:00,118.19,118.21,118.0,118.2,67267.0,103.2992,103.3167,103.1332,103.308,67267.0
2021-03-11 15:40:00,118.2,118.28,118.13,118.19,75187.0,103.308,103.3779,103.2468,103.2992,75187.0
2021-03-11 15:50:00,118.18,118.21,118.03,118.09,220327.0,103.2905,103.3167,103.1594,103.2118,220327.0
2021-03-12 09:30:00,117.95,118.96,117.86,118.94,108579.0,103.0895,103.9722,103.0108,103.9547,108579.0
2021-03-12 09:40:00,118.92,118.93,118.54,118.9,34692.0,103.9373,103.946,103.6051,103.9198,34692.0
2021-03-12 09:50:00,118.89,118.89,118.55,118.66,53876.0,103.911,103.911,103.6139,103.71,53876.0
2021-03-12 10:00:00,118.72,118.98,118.71,118.8,58048.0,103.7625,103.9897,103.7537,103.8324,58048.0
2021-03-12 10:10:00,118.76,119.05,118.76,119.04,68566.0,103.7974,104.0509,103.7974,104.0421,68566.0
2021-03-12 10:20:00,119.04,119.24,118.98,119.01,55957.0,104.0421,104.2169,103.9897,104.0159,55957.0
2021-03-12 10:30:00,119.01,119.06,118.81,119.06,51697.0,104.0159,104.0596,103.8411,104.0596,51697.0
2021-03-12 10:40:00,119.05,119.21,119.0,119.13,74512.0,104.0509,104.1907,104.0072,104.1208,74512.0
2021-03-12 10:50:00,119.13,119.14,118.72,118.81,65882.0,104.1208,104.1295,103.7625,103.8411,65882.0
2021-03-12 11:00:00,118.81,118.85,118.51,118.57,43332.0,103.8411,103.8761,103.5789,103.6313,43332.0
2021-03-12 11:10:00,118.57,118.69,118.49,118.57,39837.0,103.6313,103.7362,103.5614,103.6313,39837.0
2021-03-12 11:20:00,118.58,118.73,118.52,118.73,28794.0,103.6401,103.7712,103.5876,103.7712,28794.0
2021-03-12 11:30:00,118.75,118.88,118.64,118.65,50851.0,103.7887,103.9023,103.6925,103.7013,50851.0
2021-03-12 11:40:00,118.66,118.67,118.46,118.61,39456.0,103.71,103.7188,103.5352,103.6663,39456.0
2021-03-12 11:50:00,118.62,118.7,118.59,118.66,22293.0,103.6751,103.745,103.6488,103.71,22293.0
2021-03-12 12:00:00,118.67,118.72,118.51,118.57,23331.0,103.7188,103.7625,103.5789,103.6313,23331.0
2021-03-12 12:10:00,118.55,118.78,118.47,118.69,34238.0,103.6139,103.8149,103.5439,103.7362,34238.0
2021-03-12 12:20:00,118.7,118.77,118.23,118.58,111795.0,103.745,103.8062,103.3342,103.6401,111795.0
2021-03-12 12:30:00,118.6,118.7,118.58,118.58,20033.0,103.6576,103.745,103.6401,103.6401,20033.0
2021-03-12 12:40:00,118.57,118.72,118.55,118.64,19778.0,103.6313,103.7625,103.6139,103.6925,19778.0
2021-03-12 12:50:00,118.62,118.64,118.5,118.52,22304.0,103.6751,103.6925,103.5702,103.5876,22304.0
2021-03-12 13:00:00,118.51,118.69,118.47,118.63,38226.0,103.5789,103.7362,103.5439,103.6838,38226.0
2021-03-12 13:10:00,118.63,118.67,118.51,118.64,30232.0,103.6838,103.7188,103.5789,103.6925,30232.0
2021-03-12 13:20:00,118.65,118.69,118.58,118.65,26417.0,103.7013,103.7362,103.6401,103.7013,26417.0
2021-03-12 13:30:00,118.67,118.7,118.58,118.64,18617.0,103.7188,103.745,103.6401,103.6925,18617.0
2021-03-12 13:40:00,118.64,118.66,118.55,118.61,19595.0,103.6925,103.71,103.6139,103.6663,19595.0
2021-03-12 13:50:00,118.61,118.78,118.58,118.73,28928.0,103.6663,103.8149,103.6401,103.7712,28928.0
2021-03-12 14:00:00,118.74,119.01,118.73,118.98,56660.0,103.7799,104.0159,103.7712,103.9897,56660.0
2021-03-12 14:10:00,118.96,119.16,118.89,119.16,35356.0,103.9722,104.147,103.911,104.147,35356.0
2021-03-12 14:20:00,119.15,119.16,119.03,119.05,29989.0,104.1383,104.147,104.0334,104.0509,29989.0
2021-03-12 14:30:00,119.06,119.09,118.92,118.97,26871.0,104.0596,104.0858,103.9373,103.981,26871.0
2021-03-12 14:40:00,118.96,119.03,118.94,118.98,23225.0,103.9722,104.0334,103.9547,103.9897,23225.0
2021-03-12 14:50:00,118.98,119.03,118.84,118.88,28083.0,103.9897,104.0334,103.8673,103.9023,28083.0
2021-03-12 15:00:00,118.9,118.91,118.79,118.79,30242.0,103.9198,103.9285,103.8236,103.8236,30242.0
2021-03-12 15:10:00,118.77,118.81,118.65,118.81,49847.0,103.8062,103.8411,103.7013,103.8411,49847.0
2021-03-12 15:20:00,118.8,119.03,118.79,118.94,47100.0,103.8324,104.0334,103.8236,103.9547,47100.0
2021-03-12 15:30:00,118.95,119.1,118.83,118.94,72282.0,103.9635,104.0946,103.8586,103.9547,72282.0
2021-03-12 15:40:00,118.94,119.09,118.85,119.07,99190.0,103.9547,104.0858,103.8761,104.0684,99190.0
2021-03-12 15:50:00,119.06,119.06,118.74,118.82,237164.0,104.0596,104.0596,103.7799,103.8499,237164.0
2021-03-15 09:30:00,119.12,119.55,118.96,119.51,118091.0,104.1121,104.4879,103.9722,104.4529,118091.0
2021-03-15 09:40:00,119.49,119.52,119.11,119.11,58602.0,104.4354,104.4617,104.1033,104.1033,58602.0
2021-03-15 09:50:00,119.11,119.13,118.49,118.6,59902.0,104.1033,104.1208,103.5614,103.6576,59902.0
2021-03-15 10:00:00,118.6,118.77,118.51,118.74,36815.0,103.6576,103.8062,103.5789,103.7799,36815.0
2021-03-15 10:10:00,118.75,118.9,118.64,118.75,39694.0,103.7887,103.9198,103.6925,103.7887,39694.0
2021-03-15 10:20:00,118.73,118.83,118.38,118.47,39691.0,103.7712,103.8586,103.4653,103.5439,39691.0
2021-03-15 10:30:00,118.45,118.52,118.34,118.43,40997.0,103.5265,103.5876,103.4303,103.509,40997.0
2021-03-15 10:40:00,118.44,118.52,118.31,118.39,42547.0,103.5177,103.5876,103.4041,103.474,42547.0
2021-03-15 10:50:00,118.36,118.49,118.17,118.44,45825.0,103.4478,103.5614,103.2817,103.5177,45825.0
2021-03-15 11:00:00,118.43,118.47,118.32,118.38,39742.0,103.509,103.5439,103.4128,103.4653,39742.0
2021-03-15 11:10:00,118.35,118.75,118.29,118.63,36419.0,103.4391,103.7887,103.3866,103.6838,36419.0
2021-03-15 11:20:00,118.61,118.75,118.51,118.64,21243.0,103.6663,103.7887,103.5789,103.6925,21243.0
2021-03-15 11:30:00,118.67,118.67,118.48,118.54,29257.0,103.7188,103.7188,103.5527,103.6051,29257.0
2021-03-15 11:40:00,118.52,118.63,118.47,118.59,26941.0,103.5876,103.6838,103.5439,103.6488,26941.0
2021-03-15 11:50:00,118.61,118.8,118.59,118.76,33361.0,103.6663,103.8324,103.6488,103.7974,33361.0
2021-03-15 12:00:00,118.74,119.01,118.71,119.01,26520.0,103.7799,104.0159,103.7537,104.0159,26520.0
2021-03-15 12:10:00,119.01,119.01,118.71,118.74,29617.0,104.0159,104.0159,103.7537,103.7799,29617.0
2021-03-15 12:20:00,118.75,118.76,118.54,118.73,40014.0,103.7887,103.7974,103.6051,103.7712,40014.0
2021-03-15 12:30:00,118.75,118.75,118.62,118.71,21428.0,103.7887,103.7887,103.6751,103.7537,21428.0
2021-03-15 12:40:00,118.72,118.81,118.67,118.78,22910.0,103.7625,103.8411,103.7188,103.8149,22910.0
2021-03-15 12:50:00,118.78,118.83,118.69,118.75,25066.0,103.8149,103.8586,103.7362,103.7887,25066.0
2021-03-15 13:00:00,118.77,118.83,118.64,118.65,27977.0,103.8062,103.8586,103.6925,103.7013,27977.0
2021-03-15 13:10:00,118.65,118.66,118.56,118.61,31859.0,103.7013,103.71,103.6226,103.6663,31859.0
2021-03-15 13:20:00,118.63,118.69,118.56,118.58,27244.0,103.6838,103.7362,103.6226,103.6401,27244.0
2021-03-15 13:30:00,118.58,118.85,118.52,118.83,36446.0,103.6401,103.8761,103.5876,103.8586,36446.0
2021-03-15 13:40:00,118.83,118.97,118.77,118.94,16753.0,103.8586,103.981,103.8062,103.9547,16753.0
2021-03-15 13:50:00,118.93,119.11,118.91,119.11,40043.0,103.946,104.1033,103.9285,104.1033,40043.0
2021-03-15 14:00:00,119.11,119.15,119.01,119.13,26039.0,104.1033,104.1383,104.0159,104.1208,26039.0
2021-03-15 14:10:00,119.13,119.22,119.05,119.05,43898.0,104.1208,104.1995,104.0509,104.0509,43898.0
2021-03-15 14:20:00,119.03,119.05,118.98,119.03,22293.0,104.0334,104.0509,103.9897,104.0334,22293.0
2021-03-15 14:30:00,119.05,119.15,118.95,118.96,29772.0,104.0509,104.1383,103.9635,103.9722,29772.0
2021-03-15 14:40:00,118.96,119.04,118.78,118.81,43419.0,103.9722,104.0421,103.8149,103.8411,43419.0
2021-03-15 14:50:00,118.81,118.84,118.74,118.81,37849.0,103.8411,103.8673,103.7799,103.8411,37849.0
2021-03-15 15:00:00,118.81,118.87,118.6,118.62,40183.0,103.8411,103.8936,103.6576,103.6751,40183.0
2021-03-15 15:10:00,118.61,118.71,118.52,118.6,43263.0,103.6663,103.7537,103.5876,103.6576,43263.0
2021-03-15 15:20:00,118.62,118.66,118.53,118.62,36519.0,103.6751,103.71,103.5964,103.6751,36519.0
2021-03-15 15:30:00,118.62,118.63,118.36,118.53,188895.0,103.6751,103.6838,103.4478,103.5964,188895.0
2021-03-15 15:40:00,118.53,118.9,118.52,118.88,115939.0,103.5964,103.9198,103.5876,103.9023,115939.0
2021-03-15 15:50:00,118.89,119.24,118.85,119.15,214506.0,103.911,104.2169,103.8761,104.1383,214506.0
2021-03-16 09:30:00,119.35,119.35,118.7,118.99,113861.0,104.3131,104.3131,103.745,103.9984,113861.0
2021-03-16 09:40:00,119.04,119.18,118.8,119.18,25639.0,104.0421,104.1645,103.8324,104.1645,25639.0
2021-03-16 09:50:00,119.17,119.66,119.17,119.31,101273.0,104.1558,104.584,104.1558,104.2781,101273.0
2021-03-16 10:00:00,119.33,119.4,118.9,119.06,54443.0,104.2956,104.3568,103.9198,104.0596,54443.0
2021-03-16 10:10:00,119.03,119.33,118.99,119.1,47722.0,104.0334,104.2956,103.9984,104.0946,47722.0
2021-03-16 10:20:00,119.08,119.16,118.81,118.84,44992.0,104.0771,104.147,103.8411,103.8673,44992.0
2021-03-16 10:30:00,118.85,118.88,118.63,118.73,74827.0,103.8761,103.9023,103.6838,103.7712,74827.0
2021-03-16 10:40:00,118.71,118.72,118.45,118.7,47849.0,103.7537,103.7625,103.5265,103.745,47849.0
2021-03-16 10:50:00,118.68,118.86,118.59,118.59,56848.0,103.7275,103.8848,103.6488,103.6488,56848.0
2021-03-16 11:00:00,118.61,118.79,118.52,118.66,69607.0,103.6663,103.8236,103.5876,103.71,69607.0
2021-03-16 11:10:00,118.65,118.73,118.52,118.6,45062.0,103.7013,103.7712,103.5876,103.6576,45062.0
2021-03-16 11:20:00,118.6,118.79,118.47,118.75,90459.0,103.6576,103.8236,103.5439,103.7887,90459.0
2021-03-16 11:30:00,118.76,118.81,118.69,118.79,36016.0,103.7974,103.8411,103.7362,103.8236,36016.0
2021-03-16 11:40:00,118.79,118.79,118.59,118.68,49807.0,103.8236,103.8236,103.6488,103.7275,49807.0
2021-03-16 11:50:00,118.68,118.77,118.57,118.62,33811.0,103.7275,103.8062,103.6313,103.6751,33811.0
2021-03-16 12:00:00,118.61,118.65,118.38,118.4,45365.0,103.6663,103.7013,103.4653,103.4828,45365.0
2021-03-16 12:10:00,118.4,118.52,118.37,118.38,38380.0,103.4828,103.5876,103.4565,103.4653,38380.0
2021-03-16 12:20:00,118.38,118.48,118.34,118.34,36474.0,103.4653,103.5527,103.4303,103.4303,36474.0
2021-03-16 12:30:00,118.36,118.5,118.3,118.46,64412.0,103.4478,103.5702,103.3954,103.5352,64412.0
2021-03-16 12:40:00,118.46,118.48,118.36,118.36,39149.0,103.5352,103.5527,103.4478,103.4478,39149.0
2021-03-16 12:50:00,118.37,118.53,118.31,118.52,26515.0,103.4565,103.5964,103.4041,103.5876,26515.0
2021-03-16 13:00:00,118.52,118.59,118.41,118.52,39516.0,103.5876,103.6488,103.4915,103.5876,39516.0
2021-03-16 13:10:00,118.51,118.65,118.51,118.59,22968.0,103.5789,103.7013,103.5789,103.6488,22968.0
2021-03-16 13:20:00,118.59,118.61,118.49,118.57,19756.0,103.6488,103.6663,103.5614,103.6313,19756.0
2021-03-16 13:30:00,118.57,118.57,118.47,118.5,25502.0,103.6313,103.6313,103.5439,103.5702,25502.0
2021-03-16 13:40:00,118.48,118.65,118.46,118.62,28460.0,103.5527,103.7013,103.5352,103.6751,28460.0
2021-03-16 13:50:00,118.61,118.62,118.49,118.51,35842.0,103.6663,103.6751,103.5614,103.5789,35842.0
2021-03-16 14:00:00,118.51,118.71,118.42,118.71,35182.0,103.5789,103.7537,103.5002,103.7537,35182.0
2021-03-16 14:10:00,118.72,118.89,118.72,118.76,55964.0,103.7625,103.911,103.7625,103.7974,55964.0
2021-03-16 14:20:00,118.76,118.83,118.62,118.8,76899.0,103.7974,103.8586,103.6751,103.8324,76899.0
2021-03-16 14:30:00,118.81,118.92,118.73,118.85,61629.0,103.8411,103.9373,103.7712,103.8761,61629.0
2021-03-16 14:40:00,118.85,119.01,118.78,118.89,45676.0,103.8761,104.0159,103.8149,103.911,45676.0
2021-03-16 14:50:00,118.9,118.99,118.83,118.84,42412.0,103.9198,103.9984,103.8586,103.8673,42412.0
2021-03-16 15:00:00,118.84,118.86,118.7,118.75,50789.0,103.8673,103.8848,103.745,103.7887,50789.0
2021-03-16 15:10:00,118.73,118.86,118.58,118.79,69685.0,103.7712,103.8848,103.6401,103.8236,69685.0
2021-03-16 15:20:00,118.8,118.8,118.59,118.63,46677.0,103.8324,103.8324,103.6488,103.6838,46677.0
2021-03-16 15:30:00,118.63,118.94,118.56,118.91,90223.0,103.6838,103.9547,103.6226,103.9285,90223.0
2021-03-16 15:40:00,118.91,119.08,118.9,118.95,81716.0,103.9285,104.0771,103.9198,103.9635,81716.0
2021-03-16 15:50:00,118.95,119.16,118.91,118.94,255154.0,103.9635,104.147,103.9285,103.9547,255154.0
2021-03-17 09:30:00,119.11,119.24,118.72,119.08,209997.0,104.1033,104.2169,103.7625,104.0771,209997.0
2021-03-17 09:40:00,119.08,119.64,118.92,119.27,129477.0,104.0771,104.5665,103.9373,104.2432,129477.0
2021-03-17 09:50:00,119.26,119.37,119.08,119.21,77246.0,104.2344,104.3306,104.0771,104.1907,77246.0
2021-03-17 10:00:00,119.22,119.25,118.78,119.02,68905.0,104.1995,104.2257,103.8149,104.0247,68905.0
2021-03-17 10:10:00,119.05,119.15,118.97,119.0,38904.0,104.0509,104.1383,103.981,104.0072,38904.0
2021-03-17 10:20:00,119.0,119.36,118.92,119.29,67073.0,104.0072,104.3218,103.9373,104.2606,67073.0
2021-03-17 10:30:00,119.3,119.4,118.93,118.96,69752.0,104.2694,104.3568,103.946,103.9722,69752.0
2021-03-17 10:40:00,118.97,118.99,118.56,118.66,121210.0,103.981,103.9984,103.6226,103.71,121210.0
2021-03-17 10:50:00,118.64,118.77,118.62,118.66,107283.0,103.6925,103.8062,103.6751,103.71,107283.0
2021-03-17 11:00:00,118.66,118.78,118.44,118.66,75650.0,103.71,103.8149,103.5177,103.71,75650.0
2021-03-17 11:10:00,118.66,118.75,118.54,118.61,41073.0,103.71,103.7887,103.6051,103.6663,41073.0
2021-03-17 11:20:00,118.62,118.93,118.54,118.93,38835.0,103.6751,103.946,103.6051,103.946,38835.0
2021-03-17 11:30:00,118.92,119.18,118.89,118.94,65766.0,103.9373,104.1645,103.911,103.9547,65766.0
2021-03-17 11:40:00,118.95,118.95,118.81,118.87,21091.0,103.9635,103.9635,103.8411,103.8936,21091.0
2021-03-17 11:50:00,118.87,118.97,118.86,118.92,24085.0,103.8936,103.981,103.8848,103.9373,24085.0
2021-03-17 12:00:00,118.92,119.14,118.9,119.11,28309.0,103.9373,104.1295,103.9198,104.1033,28309.0
2021-03-17 12:10:00,119.12,119.13,118.96,119.06,29922.0,104.1121,104.1208,103.9722,104.0596,29922.0
2021-03-17 12:20:00,119.07,119.09,118.95,118.96,30712.0,104.0684,104.0858,103.9635,103.9722,30712.0
2021-03-17 12:30:00,118.97,118.97,118.77,118.86,25254.0,103.981,103.981,103.8062,103.8848,25254.0
2021-03-17 12:40:00,118.88,119.04,118.86,118.93,32894.0,103.9023,104.0421,103.8848,103.946,32894.0
2021-03-17 12:50:00,118.95,119.01,118.87,118.99,40469.0,103.9635,104.0159,103.8936,103.9984,40469.0
2021-03-17 13:00:00,118.97,119.01,118.8,118.9,43647.0,103.981,104.0159,103.8324,103.9198,43647.0
2021-03-17 13:10:00,118.88,119.03,118.87,118.98,35418.0,103.9023,104.0334,103.8936,103.9897,35418.0
2021-03-17 13:20:00,118.96,118.98,118.87,118.95,37565.0,103.9722,103.9897,103.8936,103.9635,37565.0
2021-03-17 13:30:00,118.91,119.04,118.87,118.94,38871.0,103.9285,104.0421,103.8936,103.9547,38871.0
2021-03-17 13:40:00,118.94,118.94,118.78,118.81,91865.0,103.9547,103.9547,103.8149,103.8411,91865.0
2021-03-17 13:50:00,118.79,118.87,118.63,118.81,52605.0,103.8236,103.8936,103.6838,103.8411,52605.0
2021-03-17 14:00:00,118.83,119.38,118.81,119.11,80450.0,103.8586,104.3393,103.8411,104.1033,80450.0
2021-03-17 14:10:00,119.11,119.42,119.11,119.26,59088.0,104.1033,104.3743,104.1033,104.2344,59088.0
2021-03-17 14:20:00,119.27,119.28,118.97,118.99,38124.0,104.2432,104.2519,103.981,103.9984,38124.0
2021-03-17 14:30:00,118.98,119.13,118.89,119.09,58872.0,103.9897,104.1208,103.911,104.0858,58872.0
2021-03-17 14:40:00,119.07,119.25,118.86,118.98,97302.0,104.0684,104.2257,103.8848,103.9897,97302.0
2021-03-17 14:50:00,118.98,118.99,118.78,118.9,61072.0,103.9897,103.9984,103.8149,103.9198,61072.0
2021-03-17 15:00:00,118.9,119.04,118.9,118.97,62779.0,103.9198,104.0421,103.9198,103.981,62779.0
2021-03-17 15:10:00,118.96,118.97,118.68,118.81,58186.0,103.9722,103.981,103.7275,103.8411,58186.0
2021-03-17 15:20:00,118.81,118.85,118.66,118.72,54553.0,103.8411,103.8761,103.71,103.7625,54553.0
2021-03-17 15:30:00,118.7,118.99,118.67,118.84,71010.0,103.745,103.9984,103.7188,103.8673,71010.0
2021-03-17 15:40:00,118.84,118.99,118.69,118.74,143409.0,103.8673,103.9984,103.7362,103.7799,143409.0
2021-03-17 15:50:00,118.74,118.76,118.51,118.55,258715.0,103.7799,103.7974,103.5789,103.6139,258715.0
2021-03-18 09:30:00,118.42,118.77,118.22,118.73,107588.0,103.5002,103.8062,103.3254,103.7712,107588.0
2021-03-18 09:40:00,118.68,119.05,118.6,118.65,79212.0,103.7275,104.0509,103.6576,103.7013,79212.0
2021-03-18 09:50:00,118.63,118.95,118.6,118.95,55178.0,103.6838,103.9635,103.6576,103.9635,55178.0
2021-03-18 10:00:00,118.95,119.29,118.88,119.26,77982.0,103.9635,104.2606,103.9023,104.2344,77982.0
2021-03-18 10:10:00,119.23,119.36,119.08,119.33,68398.0,104.2082,104.3218,104.0771,104.2956,68398.0
2021-03-18 10:20:00,119.35,119.57,119.34,119.34,73789.0,104.3131,104.5054,104.3043,104.3043,73789.0
2021-03-18 10:30:00,119.34,119.46,119.18,119.31,54234.0,104.3043,104.4092,104.1645,104.2781,54234.0
2021-03-18 10:40:00,119.3,119.37,119.16,119.22,41517.0,104.2694,104.3306,104.147,104.1995,41517.0
2021-03-18 10:50:00,119.25,119.52,119.17,119.43,59780.0,104.2257,104.4617,104.1558,104.383,59780.0
2021-03-18 11:00:00,119.44,119.65,119.36,119.55,65523.0,104.3917,104.5753,104.3218,104.4879,65523.0
2021-03-18 11:10:00,119.55,119.59,119.33,119.35,40642.0,104.4879,104.5228,104.2956,104.3131,40642.0
2021-03-18 11:20:00,119.35,119.44,119.24,119.42,47772.0,104.3131,104.3917,104.2169,104.3743,47772.0
2021-03-18 11:30:00,119.44,119.7,119.38,119.65,59496.0,104.3917,104.619,104.3393,104.5753,59496.0
2021-03-18 11:40:00,119.65,119.83,119.55,119.81,35978.0,104.5753,104.7326,104.4879,104.7151,35978.0
2021-03-18 11:50:00,119.79,119.9,119.68,119.85,41645.0,104.6976,104.7938,104.6015,104.7501,41645.0
2021-03-18 12:00:00,119.86,119.98,119.78,119.95,44137.0,104.7588,104.8637,104.6889,104.8375,44137.0
2021-03-18 12:10:00,119.94,120.16,119.89,120.11,179940.0,104.8287,105.021,104.785,104.9773,179940.0
2021-03-18 12:20:00,120.12,120.18,119.59,119.7,86797.0,104.9861,105.0385,104.5228,104.619,86797.0
2021-03-18 12:30:00,119.7,119.74,119.57,119.62,62468.0,104.619,104.6539,104.5054,104.5491,62468.0
2021-03-18 12:40:00,119.63,119.82,119.56,119.78,33595.0,104.5578,104.7239,104.4966,104.6889,33595.0
2021-03-18 12:50:00,119.78,120.13,119.78,120.11,215085.0,104.6889,104.9948,104.6889,104.9773,215085.0
2021-03-18 13:00:00,120.1,120.25,119.46,119.52,76155.0,104.9686,105.0997,104.4092,104.4617,76155.0
2021-03-18 13:10:00,119.49,119.84,119.38,119.81,59548.0,104.4354,104.7413,104.3393,104.7151,59548.0
2021-03-18 13:20:00,119.83,119.98,119.79,119.81,41158.0,104.7326,104.8637,104.6976,104.7151,41158.0
2021-03-18 13:30:00,119.81,120.13,119.77,120.03,33216.0,104.7151,104.9948,104.6802,104.9074,33216.0
2021-03-18 13:40:00,120.02,120.18,120.0,120.03,27984.0,104.8987,105.0385,104.8812,104.9074,27984.0
2021-03-18 13:50:00,120.03,120.12,120.02,120.03,26941.0,104.9074,104.9861,104.8987,104.9074,26941.0
2021-03-18 14:00:00,120.03,120.03,119.76,119.8,26658.0,104.9074,104.9074,104.6714,104.7064,26658.0
2021-03-18 14:10:00,119.81,119.81,119.46,119.48,30200.0,104.7151,104.7151,104.4092,104.4267,30200.0
2021-03-18 14:20:00,119.48,119.6,119.32,119.39,96029.0,104.4267,104.5316,104.2869,104.348,96029.0
2021-03-18 14:30:00,119.42,119.51,119.15,119.31,97258.0,104.3743,104.4529,104.1383,104.2781,97258.0
2021-03-18 14:40:00,119.31,119.42,118.94,119.39,69614.0,104.2781,104.3743,103.9547,104.348,69614.0
2021-03-18 14:50:00,119.39,119.42,119.22,119.22,42151.0,104.348,104.3743,104.1995,104.1995,42151.0
2021-03-18 15:00:00,119.22,119.31,118.86,118.89,86867.0,104.1995,104.2781,103.8848,103.911,86867.0
2021-03-18 15:10:00,118.9,119.07,118.9,119.06,64877.0,103.9198,104.0684,103.9198,104.0596,64877.0
2021-03-18 15:20:00,119.07,119.16,118.88,119.1,61746.0,104.0684,104.147,103.9023,104.0946,61746.0
2021-03-18 15:30:00,119.08,119.16,118.81,118.82,69301.0,104.0771,104.147,103.8411,103.8499,69301.0
2021-03-18 15:40:00,118.81,118.86,118.51,118.59,116698.0,103.8411,103.8848,103.5789,103.6488,116698.0
2021-03-18 15:50:00,118.63,118.88,118.42,118.84,367243.0,103.6838,103.9023,103.5002,103.8673,367243.0
2021-03-19 09:30:00,118.66,118.68,116.84,116.86,855355.0,103.71,103.7275,102.1193,102.1368,855355.0
2021-03-19 09:40:00,116.83,117.26,116.41,116.41,122565.0,102.1106,102.4864,101.7435,101.7435,122565.0
2021-03-19 09:50:00,116.42,117.1,116.38,117.0,96636.0,101.7522,102.3466,101.7173,102.2592,96636.0
2021-03-19 10:00:00,116.96,117.04,116.74,116.86,68076.0,102.2242,102.2941,102.0319,102.1368,68076.0
2021-03-19 10:10:00,116.89,116.96,116.69,116.9,67746.0,102.163,102.2242,101.9882,102.1718,67746.0
2021-03-19 10:20:00,116.93,116.97,116.64,116.92,83676.0,102.198,102.2329,101.9445,102.1892,83676.0
2021-03-19 10:30:00,116.94,117.11,116.73,116.87,85905.0,102.2067,102.3553,102.0232,102.1455,85905.0
2021-03-19 10:40:00,116.86,117.08,116.78,117.02,80090.0,102.1368,102.3291,102.0669,102.2766,80090.0
2021-03-19 10:50:00,117.01,117.48,117.0,117.46,57744.0,102.2679,102.6787,102.2592,102.6612,57744.0
2021-03-19 11:00:00,117.45,117.5,117.16,117.3,52830.0,102.6525,102.6962,102.399,102.5214,52830.0
2021-03-19 11:10:00,117.29,117.4,117.2,117.37,47946.0,102.5126,102.6088,102.434,102.5825,47946.0
2021-03-19 11:20:00,117.37,117.54,117.31,117.46,59939.0,102.5825,102.7311,102.5301,102.6612,59939.0
2021-03-19 11:30:00,117.45,117.98,117.38,117.94,76129.0,102.6525,103.1157,102.5913,103.0807,76129.0
2021-03-19 11:40:00,117.94,118.08,117.83,118.04,72945.0,103.0807,103.2031,102.9846,103.1681,72945.0
2021-03-19 11:50:00,118.04,118.12,117.98,118.11,53876.0,103.1681,103.238,103.1157,103.2293,53876.0
2021-03-19 12:00:00,118.12,118.21,118.03,118.13,71749.0,103.238,103.3167,103.1594,103.2468,71749.0
2021-03-19 12:10:00,118.13,118.36,118.02,118.36,60893.0,103.2468,103.4478,103.1506,103.4478,60893.0
2021-03-19 12:20:00,118.34,118.42,118.24,118.36,79343.0,103.4303,103.5002,103.3429,103.4478,79343.0
2021-03-19 12:30:00,118.38,118.46,118.2,118.34,114861.0,103.4653,103.5352,103.308,103.4303,114861.0
2021-03-19 12:40:00,118.31,118.5,118.3,118.36,51632.0,103.4041,103.5702,103.3954,103.4478,51632.0
2021-03-19 12:50:00,118.35,118.35,118.08,118.19,22297.0,103.4391,103.4391,103.2031,103.2992,22297.0
2021-03-19 13:00:00,118.18,118.26,118.1,118.15,23678.0,103.2905,103.3604,103.2206,103.2643,23678.0
2021-03-19 13:10:00,118.15,118.24,118.09,118.14,22779.0,103.2643,103.3429,103.2118,103.2555,22779.0
2021-03-19 13:20:00,118.15,118.22,118.07,118.22,24228.0,103.2643,103.3254,103.1943,103.3254,24228.0
2021-03-19 13:30:00,118.23,118.25,118.06,118.19,33615.0,103.3342,103.3517,103.1856,103.2992,33615.0
2021-03-19 13:40:00,118.19,118.22,118.13,118.21,22518.0,103.2992,103.3254,103.2468,103.3167,22518.0
2021-03-19 13:50:00,118.22,118.43,118.18,118.31,20803.0,103.3254,103.509,103.2905,103.4041,20803.0
2021-03-19 14:00:00,118.32,118.41,118.29,118.29,29975.0,103.4128,103.4915,103.3866,103.3866,29975.0
2021-03-19 14:10:00,118.29,118.38,118.18,118.23,39776.0,103.3866,103.4653,103.2905,103.3342,39776.0
2021-03-19 14:20:00,118.23,118.25,118.14,118.23,32292.0,103.3342,103.3517,103.2555,103.3342,32292.0
2021-03-19 14:30:00,118.21,118.26,118.12,118.2,32801.0,103.3167,103.3604,103.238,103.308,32801.0
2021-03-19 14:40:00,118.18,118.34,118.17,118.32,32148.0,103.2905,103.4303,103.2817,103.4128,32148.0
2021-03-19 14:50:00,118.32,118.45,118.17,118.45,47828.0,103.4128,103.5265,103.2817,103.5265,47828.0
2021-03-19 15:00:00,118.44,118.49,118.21,118.23,88810.0,103.5177,103.5614,103.3167,103.3342,88810.0
2021-03-19 15:10:00,118.21,118.26,118.09,118.17,60596.0,103.3167,103.3604,103.2118,103.2817,60596.0
2021-03-19 15:20:00,118.17,118.25,118.16,118.2,56749.0,103.2817,103.3517,103.273,103.308,56749.0
2021-03-19 15:30:00,118.22,118.38,118.14,118.27,116639.0,103.3254,103.4653,103.2555,103.3691,116639.0
2021-03-19 15:40:00,118.28,118.34,117.59,117.68,196292.0,103.3779,103.4303,102.7748,102.8535,196292.0
2021-03-19 15:50:00,117.62,117.68,116.45,116.55,1135485.0,102.801,102.8535,101.7784,101.8658,1135485.0
2021-03-22 09:30:00,116.78,116.92,115.51,116.76,346902.0,102.0669,102.1892,100.9569,102.0494,346902.0
2021-03-22 09:40:00,116.82,117.2,116.64,117.01,135476.0,102.1018,102.434,101.9445,102.2679,135476.0
2021-03-22 09:50:00,117.02,117.31,116.97,117.04,102633.0,102.2766,102.5301,102.2329,102.2941,102633.0
2021-03-22 10:00:00,117.03,117.48,117.0,117.48,70686.0,102.2854,102.6787,102.2592,102.6787,70686.0
2021-03-22 10:10:00,117.47,117.77,117.45,117.64,61383.0,102.6699,102.9321,102.6525,102.8185,61383.0
2021-03-22 10:20:00,117.65,117.75,117.59,117.63,32249.0,102.8273,102.9147,102.7748,102.8098,32249.0
2021-03-22 10:30:00,117.65,117.65,117.24,117.26,90611.0,102.8273,102.8273,102.4689,102.4864,90611.0
2021-03-22 10:40:00,117.26,117.65,117.21,117.61,134190.0,102.4864,102.8273,102.4427,102.7923,134190.0
2021-03-22 10:50:00,117.62,117.66,117.21,117.29,80041.0,102.801,102.836,102.4427,102.5126,80041.0
2021-03-22 11:00:00,117.28,117.42,117.24,117.29,47344.0,102.5039,102.6262,102.4689,102.5126,47344.0
2021-03-22 11:10:00,117.3,117.36,117.02,117.14,52671.0,102.5214,102.5738,102.2766,102.3815,52671.0
2021-03-22 11:20:00,117.14,117.36,117.11,117.14,67188.0,102.3815,102.5738,102.3553,102.3815,67188.0
2021-03-22 11:30:00,117.14,117.37,116.98,117.36,47418.0,102.3815,102.5825,102.2417,102.5738,47418.0
2021-03-22 11:40:00,117.37,117.38,117.18,117.19,46622.0,102.5825,102.5913,102.4165,102.4252,46622.0
2021-03-22 11:50:00,117.18,117.22,117.04,117.07,34575.0,102.4165,102.4514,102.2941,102.3203,34575.0
2021-03-22 12:00:00,117.07,117.1,116.9,116.96,33707.0,102.3203,102.3466,102.1718,102.2242,33707.0
2021-03-22 12:10:00,116.97,117.07,116.84,116.87,37057.0,102.2329,102.3203,102.1193,102.1455,37057.0
2021-03-22 12:20:00,116.86,116.93,116.71,116.79,73264.0,102.1368,102.198,102.0057,102.0756,73264.0
2021-03-22 12:30:00,116.79,116.81,116.64,116.78,51298.0,102.0756,102.0931,101.9445,102.0669,51298.0
2021-03-22 12:40:00,116.77,116.84,116.72,116.8,36428.0,102.0581,102.1193,102.0144,102.0844,36428.0
2021-03-22 12:50:00,116.81,116.93,116.75,116.82,50998.0,102.0931,102.198,102.0407,102.1018,50998.0
2021-03-22 13:00:00,116.8,116.8,116.52,116.54,30499.0,102.0844,102.0844,101.8396,101.8571,30499.0
2021-03-22 13:10:00,116.55,116.72,116.49,116.68,45573.0,101.8658,102.0144,101.8134,101.9795,45573.0
2021-03-22 13:20:00,116.67,116.94,116.67,116.94,33043.0,101.9707,102.2067,101.9707,102.2067,33043.0
2021-03-22 13:30:00,116.96,117.08,116.92,117.0,39431.0,102.2242,102.3291,102.1892,102.2592,39431.0
2021-03-22 13:40:00,117.0,117.0,116.88,116.9,26182.0,102.2592,102.2592,102.1543,102.1718,26182.0
2021-03-22 13:50:00,116.9,116.92,116.76,116.81,36153.0,102.1718,102.1892,102.0494,102.0931,36153.0
2021-03-22 14:00:00,116.84,116.97,116.75,116.88,32922.0,102.1193,102.2329,102.0407,102.1543,32922.0
2021-03-22 14:10:00,116.88,116.95,116.84,116.91,31943.0,102.1543,102.2155,102.1193,102.1805,31943.0
2021-03-22 14:20:00,116.9,117.06,116.88,116.99,37648.0,102.1718,102.3116,102.1543,102.2504,37648.0
2021-03-22 14:30:00,116.99,117.11,116.98,117.07,50942.0,102.2504,102.3553,102.2417,102.3203,50942.0
2021-03-22 14:40:00,117.06,117.09,116.82,116.93,55973.0,102.3116,102.3378,102.1018,102.198,55973.0
2021-03-22 14:50:00,116.94,116.99,116.84,116.94,48152.0,102.2067,102.2504,102.1193,102.2067,48152.0
2021-03-22 15:00:00,116.94,117.04,116.91,116.91,51905.0,102.2067,102.2941,102.1805,102.1805,51905.0
2021-03-22 15:10:00,116.91,116.91,116.77,116.84,54284.0,102.1805,102.1805,102.0581,102.1193,54284.0
2021-03-22 15:20:00,116.84,116.95,116.78,116.93,80497.0,102.1193,102.2155,102.0669,102.198,80497.0
2021-03-22 15:30:00,116.92,116.92,116.54,116.79,73219.0,102.1892,102.1892,101.8571,102.0756,73219.0
2021-03-22 15:40:00,116.78,116.91,116.58,116.68,118017.0,102.0669,102.1805,101.8921,101.9795,118017.0
2021-03-22 15:50:00,116.68,116.89,116.56,116.82,368009.0,101.9795,102.163,101.8746,102.1018,368009.0
2021-03-23 09:30:00,116.82,117.08,116.4,116.66,146701.0,102.1018,102.3291,101.7347,101.962,146701.0
2021-03-23 09:40:00,116.65,116.9,116.26,116.3,75274.0,101.9533,102.1718,101.6124,101.6473,75274.0
2021-03-23 09:50:00,116.33,116.41,116.13,116.41,82063.0,101.6736,101.7435,101.4988,101.7435,82063.0
2021-03-23 10:00:00,116.39,116.46,116.06,116.08,197450.0,101.726,101.7872,101.4376,101.4551,197450.0
2021-03-23 10:10:00,116.1,116.22,115.82,116.13,67754.0,101.4725,101.5774,101.2278,101.4988,67754.0
2021-03-23 10:20:00,116.16,116.4,116.15,116.4,40704.0,101.525,101.7347,101.5162,101.7347,40704.0
2021-03-23 10:30:00,116.4,116.45,116.16,116.29,57091.0,101.7347,101.7784,101.525,101.6386,57091.0
2021-03-23 10:40:00,116.29,116.46,116.15,116.39,73233.0,101.6386,101.7872,101.5162,101.726,73233.0
2021-03-23 10:50:00,116.4,116.8,116.37,116.54,65765.0,101.7347,102.0844,101.7085,101.8571,65765.0
2021-03-23 11:00:00,116.51,116.6,116.39,116.46,41557.0,101.8309,101.9096,101.726,101.7872,41557.0
2021-03-23 11:10:00,116.47,116.51,116.23,116.27,63906.0,101.7959,101.8309,101.5862,101.6211,63906.0
2021-03-23 11:20:00,116.28,116.6,116.21,116.59,154742.0,101.6299,101.9096,101.5687,101.9008,154742.0
2021-03-23 11:30:00,116.59,116.59,116.4,116.4,43794.0,101.9008,101.9008,101.7347,101.7347,43794.0
2021-03-23 11:40:00,116.4,116.5,116.23,116.23,108581.0,101.7347,101.8221,101.5862,101.5862,108581.0
2021-03-23 11:50:00,116.24,116.31,116.0,116.3,97798.0,101.5949,101.6561,101.3851,101.6473,97798.0
2021-03-23 12:00:00,116.3,116.45,116.22,116.43,74600.0,101.6473,101.7784,101.5774,101.761,74600.0
2021-03-23 12:10:00,116.43,116.55,116.42,116.47,25695.0,101.761,101.8658,101.7522,101.7959,25695.0
2021-03-23 12:20:00,116.49,116.52,116.4,116.43,26034.0,101.8134,101.8396,101.7347,101.761,26034.0
2021-03-23 12:30:00,116.44,116.46,116.23,116.37,23875.0,101.7697,101.7872,101.5862,101.7085,23875.0
2021-03-23 12:40:00,116.36,116.39,116.25,116.31,22574.0,101.6998,101.726,101.6036,101.6561,22574.0
2021-03-23 12:50:00,116.32,116.42,116.28,116.31,46393.0,101.6648,101.7522,101.6299,101.6561,46393.0
2021-03-23 13:00:00,116.32,116.33,116.2,116.21,25649.0,101.6648,101.6736,101.5599,101.5687,25649.0
2021-03-23 13:10:00,116.21,116.21,116.08,116.2,34235.0,101.5687,101.5687,101.4551,101.5599,34235.0
2021-03-23 13:20:00,116.23,116.35,116.21,116.24,29318.0,101.5862,101.691,101.5687,101.5949,29318.0
2021-03-23 13:30:00,116.26,116.4,116.21,116.21,149271.0,101.6124,101.7347,101.5687,101.5687,149271.0
2021-03-23 13:40:00,116.19,116.25,116.11,116.18,21794.0,101.5512,101.6036,101.4813,101.5425,21794.0
2021-03-23 13:50:00,116.19,116.19,115.92,116.0,31911.0,101.5512,101.5512,101.3152,101.3851,31911.0
2021-03-23 14:00:00,116.01,116.07,115.88,116.07,31723.0,101.3939,101.4463,101.2803,101.4463,31723.0
2021-03-23 14:10:00,116.05,116.17,116.02,116.08,26874.0,101.4288,101.5337,101.4026,101.4551,26874.0
2021-03-23 14:20:00,116.09,116.22,116.09,116.17,31351.0,101.4638,101.5774,101.4638,101.5337,31351.0
2021-03-23 14:30:00,116.17,116.19,115.82,115.83,40715.0,101.5337,101.5512,101.2278,101.2366,40715.0
2021-03-23 14:40:00,115.84,115.94,115.64,115.92,53885.0,101.2453,101.3327,101.0705,101.3152,53885.0
2021-03-23 14:50:00,115.91,115.92,115.6,115.6,49957.0,101.3065,101.3152,101.0355,101.0355,49957.0
2021-03-23 15:00:00,115.59,115.68,115.41,115.43,76340.0,101.0268,101.1055,100.8695,100.887,76340.0
2021-03-23 15:10:00,115.44,115.52,115.28,115.44,83183.0,100.8957,100.9656,100.7559,100.8957,83183.0
2021-03-23 15:20:00,115.44,115.45,115.05,115.2,88203.0,100.8957,100.9044,100.5548,100.6859,88203.0
2021-03-23 15:30:00,115.18,115.22,114.95,114.98,155759.0,100.6685,100.7034,100.4674,100.4937,155759.0
2021-03-23 15:40:00,115.0,115.18,114.96,115.09,210184.0,100.5111,100.6685,100.4762,100.5898,210184.0
2021-03-23 15:50:00,115.15,115.15,114.78,115.03,725670.0,100.6422,100.6422,100.3189,100.5374,725670.0
2021-03-24 09:30:00,115.15,115.97,115.11,115.95,174945.0,100.6422,101.3589,100.6073,101.3414,174945.0
2021-03-24 09:40:00,115.89,116.01,115.7,115.78,83430.0,101.289,101.3939,101.1229,101.1929,83430.0
2021-03-24 09:50:00,115.77,115.92,115.67,115.84,59953.0,101.1841,101.3152,101.0967,101.2453,59953.0
2021-03-24 10:00:00,115.82,116.03,115.81,115.84,72937.0,101.2278,101.4114,101.2191,101.2453,72937.0
2021-03-24 10:10:00,115.85,115.88,115.43,115.48,70921.0,101.254,101.2803,100.887,100.9307,70921.0
2021-03-24 10:20:00,115.47,115.5,115.16,115.27,79390.0,100.9219,100.9481,100.651,100.7471,79390.0
2021-03-24 10:30:00,115.25,115.74,115.15,115.7,91113.0,100.7296,101.1579,100.6422,101.1229,91113.0
2021-03-24 10:40:00,115.73,116.35,115.73,116.31,59256.0,101.1492,101.691,101.1492,101.6561,59256.0
2021-03-24 10:50:00,116.29,116.64,116.29,116.61,45641.0,101.6386,101.9445,101.6386,101.9183,45641.0
2021-03-24 11:00:00,116.62,116.82,116.48,116.66,47202.0,101.927,102.1018,101.8047,101.962,47202.0
2021-03-24 11:10:00,116.66,116.82,116.59,116.67,41950.0,101.962,102.1018,101.9008,101.9707,41950.0
2021-03-24 11:20:00,116.65,116.66,116.27,116.41,40518.0,101.9533,101.962,101.6211,101.7435,40518.0
2021-03-24 11:30:00,116.44,116.83,116.42,116.73,84976.0,101.7697,102.1106,101.7522,102.0232,84976.0
2021-03-24 11:40:00,116.74,116.92,116.65,116.67,63692.0,102.0319,102.1892,101.9533,101.9707,63692.0
2021-03-24 11:50:00,116.68,116.76,116.51,116.63,54840.0,101.9795,102.0494,101.8309,101.9358,54840.0
2021-03-24 12:00:00,116.64,116.95,116.62,116.82,32366.0,101.9445,102.2155,101.927,102.1018,32366.0
2021-03-24 12:10:00,116.79,116.9,116.73,116.84,31920.0,102.0756,102.1718,102.0232,102.1193,31920.0
2021-03-24 12:20:00,116.84,116.94,116.82,116.94,49688.0,102.1193,102.2067,102.1018,102.2067,49688.0
2021-03-24 12:30:00,116.94,117.1,116.9,117.06,76041.0,102.2067,102.3466,102.1718,102.3116,76041.0
2021-03-24 12:40:00,117.06,117.07,116.77,116.79,35868.0,102.3116,102.3203,102.0581,102.0756,35868.0
2021-03-24 12:50:00,116.79,116.84,116.67,116.72,29370.0,102.0756,102.1193,101.9707,102.0144,29370.0
2021-03-24 13:00:00,116.7,116.73,116.51,116.55,42296.0,101.997,102.0232,101.8309,101.8658,42296.0
2021-03-24 13:10:00,116.54,116.6,116.29,116.34,60617.0,101.8571,101.9096,101.6386,101.6823,60617.0
2021-03-24 13:20:00,116.3,116.62,116.3,116.62,32887.0,101.6473,101.927,101.6473,101.927,32887.0
2021-03-24 13:30:00,116.6,116.61,116.35,116.51,36800.0,101.9096,101.9183,101.691,101.8309,36800.0
2021-03-24 13:40:00,116.49,116.52,116.12,116.29,63192.0,101.8134,101.8396,101.49,101.6386,63192.0
2021-03-24 13:50:00,116.3,116.4,116.29,116.39,32909.0,101.6473,101.7347,101.6386,101.726,32909.0
2021-03-24 14:00:00,116.4,116.53,116.34,116.48,35087.0,101.7347,101.8484,101.6823,101.8047,35087.0
2021-03-24 14:10:00,116.48,116.77,116.47,116.6,102702.0,101.8047,102.0581,101.7959,101.9096,102702.0
2021-03-24 14:20:00,116.59,116.68,116.24,116.25,46969.0,101.9008,101.9795,101.5949,101.6036,46969.0
2021-03-24 14:30:00,116.23,116.47,116.19,116.41,66671.0,101.5862,101.7959,101.5512,101.7435,66671.0
2021-03-24 14:40:00,116.41,116.58,116.3,116.57,52726.0,101.7435,101.8921,101.6473,101.8833,52726.0
2021-03-24 14:50:00,116.58,116.59,116.26,116.29,52078.0,101.8921,101.9008,101.6124,101.6386,52078.0
2021-03-24 15:00:00,116.3,116.43,116.19,116.39,75437.0,101.6473,101.761,101.5512,101.726,75437.0
2021-03-24 15:10:00,116.39,116.41,116.19,116.31,51837.0,101.726,101.7435,101.5512,101.6561,51837.0
2021-03-24 15:20:00,116.29,116.31,116.1,116.22,57527.0,101.6386,101.6561,101.4725,101.5774,57527.0
2021-03-24 15:30:00,116.22,116.33,116.15,116.21,104731.0,101.5774,101.6736,101.5162,101.5687,104731.0
2021-03-24 15:40:00,116.23,116.44,116.13,116.39,129466.0,101.5862,101.7697,101.4988,101.726,129466.0
2021-03-24 15:50:00,116.39,116.42,115.96,115.96,277403.0,101.726,101.7522,101.3502,101.3502,277403.0
2021-03-25 09:30:00,115.89,115.92,115.17,115.4,184870.0,101.7929,101.8193,101.1605,101.3625,184870.0
2021-03-25 09:40:00,115.41,115.68,115.28,115.61,103661.0,101.3713,101.6085,101.2571,101.547,103661.0
2021-03-25 09:50:00,115.59,115.61,115.3,115.47,85414.0,101.5294,101.547,101.2747,101.424,85414.0
2021-03-25 10:00:00,115.5,115.52,115.23,115.27,68423.0,101.4504,101.4679,101.2132,101.2483,68423.0
2021-03-25 10:10:00,115.28,115.36,115.0,115.18,53988.0,101.2571,101.3274,101.0112,101.1693,53988.0
2021-03-25 10:20:00,115.18,115.5,115.17,115.5,41643.0,101.1693,101.4504,101.1605,101.4504,41643.0
2021-03-25 10:30:00,115.52,115.59,115.4,115.48,50091.0,101.4679,101.5294,101.3625,101.4328,50091.0
2021-03-25 10:40:00,115.47,115.47,115.11,115.15,41405.0,101.424,101.424,101.1078,101.1429,41405.0
2021-03-25 10:50:00,115.15,115.24,114.99,115.23,39900.0,101.1429,101.222,101.0024,101.2132,39900.0
2021-03-25 11:00:00,115.21,115.21,114.78,115.08,35856.0,101.1956,101.1956,100.818,101.0815,35856.0
2021-03-25 11:10:00,115.09,115.32,115.08,115.28,31388.0,101.0902,101.2923,101.0815,101.2571,31388.0
2021-03-25 11:20:00,115.3,115.38,115.08,115.35,41384.0,101.2747,101.345,101.0815,101.3186,41384.0
2021-03-25 11:30:00,115.37,115.56,115.19,115.23,80627.0,101.3362,101.5031,101.1781,101.2132,80627.0
2021-03-25 11:40:00,115.21,115.25,115.01,115.05,60608.0,101.1956,101.2308,101.02,101.0551,60608.0
2021-03-25 11:50:00,115.01,115.42,114.98,115.41,53248.0,101.02,101.3801,100.9936,101.3713,53248.0
2021-03-25 12:00:00,115.39,115.49,115.23,115.32,44799.0,101.3537,101.4416,101.2132,101.2923,44799.0
2021-03-25 12:10:00,115.36,115.68,115.26,115.64,35091.0,101.3274,101.6085,101.2396,101.5733,35091.0
2021-03-25 12:20:00,115.64,115.66,115.42,115.49,36258.0,101.5733,101.5909,101.3801,101.4416,36258.0
2021-03-25 12:30:00,115.47,115.58,115.45,115.57,28367.0,101.424,101.5206,101.4065,101.5119,28367.0
2021-03-25 12:40:00,115.58,115.87,115.58,115.79,34827.0,101.5206,101.7754,101.5206,101.7051,34827.0
2021-03-25 12:50:00,115.78,115.91,115.67,115.72,29942.0,101.6963,101.8105,101.5997,101.6436,29942.0
2021-03-25 13:00:00,115.72,116.51,115.58,116.0,65393.0,101.6436,102.3375,101.5206,101.8895,65393.0
2021-03-25 13:10:00,115.99,116.09,115.91,115.94,50766.0,101.8808,101.9686,101.8105,101.8368,50766.0
2021-03-25 13:20:00,116.0,116.03,115.79,115.87,27504.0,101.8895,101.9159,101.7051,101.7754,27504.0
2021-03-25 13:30:00,115.87,115.96,115.72,115.85,34385.0,101.7754,101.8544,101.6436,101.7578,34385.0
2021-03-25 13:40:00,115.88,116.26,115.87,116.07,46988.0,101.7841,102.1179,101.7754,101.951,46988.0
2021-03-25 13:50:00,116.04,116.12,115.99,116.01,34398.0,101.9247,101.995,101.8808,101.8983,34398.0
2021-03-25 14:00:00,116.02,116.16,115.86,116.13,34779.0,101.9071,102.0301,101.7666,102.0037,34779.0
2021-03-25 14:10:00,116.12,116.22,116.05,116.22,43055.0,101.995,102.0828,101.9335,102.0828,43055.0
2021-03-25 14:20:00,116.23,116.23,115.85,115.91,34698.0,102.0916,102.0916,101.7578,101.8105,34698.0
2021-03-25 14:30:00,115.94,116.27,115.92,116.19,44732.0,101.8368,102.1267,101.8193,102.0564,44732.0
2021-03-25 14:40:00,116.17,116.35,116.15,116.29,27230.0,102.0389,102.197,102.0213,102.1443,27230.0
2021-03-25 14:50:00,116.3,116.36,116.15,116.24,34136.0,102.1531,102.2058,102.0213,102.1004,34136.0
2021-03-25 15:00:00,116.26,116.4,116.23,116.29,33860.0,102.1179,102.2409,102.0916,102.1443,33860.0
2021-03-25 15:10:00,116.33,116.47,116.27,116.41,42108.0,102.1794,102.3024,102.1267,102.2497,42108.0
2021-03-25 15:20:00,116.4,116.47,116.18,116.32,41842.0,102.2409,102.3024,102.0477,102.1706,41842.0
2021-03-25 15:30:00,116.31,116.57,116.29,116.43,72779.0,102.1618,102.3902,102.1443,102.2672,72779.0
2021-03-25 15:40:00,116.45,116.6,116.44,116.56,68188.0,102.2848,102.4166,102.276,102.3814,68188.0
2021-03-25 15:50:00,116.58,116.88,116.57,116.58,332768.0,102.399,102.6625,102.3902,102.399,332768.0
2021-03-26 09:30:00,116.66,116.72,116.02,116.06,163069.0,102.4693,102.522,101.9071,101.9422,163069.0
2021-03-26 09:40:00,116.09,116.4,116.01,116.26,59468.0,101.9686,102.2409,101.8983,102.1179,59468.0
2021-03-26 09:50:00,116.24,116.58,116.12,116.42,56595.0,102.1004,102.399,101.995,102.2585,56595.0
2021-03-26 10:00:00,116.34,116.6,116.27,116.46,62961.0,102.1882,102.4166,102.1267,102.2936,62961.0
2021-03-26 10:10:00,116.47,116.52,116.3,116.36,37978.0,102.3024,102.3463,102.1531,102.2058,37978.0
2021-03-26 10:20:00,116.34,116.42,116.2,116.34,39272.0,102.1882,102.2585,102.0652,102.1882,39272.0
2021-03-26 10:30:00,116.34,116.55,116.33,116.44,42563.0,102.1882,102.3726,102.1794,102.276,42563.0
2021-03-26 10:40:00,116.45,116.74,116.41,116.62,49681.0,102.2848,102.5395,102.2497,102.4341,49681.0
2021-03-26 10:50:00,116.6,116.74,116.47,116.49,37664.0,102.4166,102.5395,102.3024,102.3199,37664.0
2021-03-26 11:00:00,116.5,116.65,116.43,116.57,27936.0,102.3287,102.4605,102.2672,102.3902,27936.0
2021-03-26 11:10:00,116.56,116.6,116.45,116.5,40576.0,102.3814,102.4166,102.2848,102.3287,40576.0
2021-03-26 11:20:00,116.5,116.53,116.37,116.52,45237.0,102.3287,102.3551,102.2145,102.3463,45237.0
2021-03-26 11:30:00,116.51,116.78,116.45,116.73,40619.0,102.3375,102.5747,102.2848,102.5307,40619.0
2021-03-26 11:40:00,116.73,116.84,116.68,116.7,42393.0,102.5307,102.6274,102.4868,102.5044,42393.0
2021-03-26 11:50:00,116.71,116.99,116.6,116.84,58112.0,102.5132,102.7591,102.4166,102.6274,58112.0
2021-03-26 12:00:00,116.83,116.97,116.83,116.95,26387.0,102.6186,102.7416,102.6186,102.724,26387.0
2021-03-26 12:10:00,116.95,117.0,116.86,116.87,24677.0,102.724,102.7679,102.6449,102.6537,24677.0
2021-03-26 12:20:00,116.88,116.98,116.83,116.86,33973.0,102.6625,102.7503,102.6186,102.6449,33973.0
2021-03-26 12:30:00,116.9,117.06,116.82,117.02,35826.0,102.6801,102.8206,102.6098,102.7855,35826.0
2021-03-26 12:40:00,117.03,117.2,117.02,117.2,33780.0,102.7943,102.9436,102.7855,102.9436,33780.0
2021-03-26 12:50:00,117.2,117.36,117.15,117.19,22127.0,102.9436,103.0841,102.8997,102.9348,22127.0
2021-03-26 13:00:00,117.21,117.44,117.16,117.39,26860.0,102.9524,103.1544,102.9084,103.1105,26860.0
2021-03-26 13:10:00,117.4,117.42,117.25,117.26,32553.0,103.1192,103.1368,102.9875,102.9963,32553.0
2021-03-26 13:20:00,117.28,117.65,117.28,117.55,69839.0,103.0138,103.3388,103.0138,103.251,69839.0
2021-03-26 13:30:00,117.57,117.57,117.44,117.48,79538.0,103.2686,103.2686,103.1544,103.1895,79538.0
2021-03-26 13:40:00,117.48,117.53,117.4,117.46,35676.0,103.1895,103.2334,103.1192,103.172,35676.0
2021-03-26 13:50:00,117.46,117.93,117.46,117.86,56644.0,103.172,103.5848,103.172,103.5233,56644.0
2021-03-26 14:00:00,117.85,117.89,117.71,117.77,54238.0,103.5145,103.5496,103.3915,103.4442,54238.0
2021-03-26 14:10:00,117.77,117.85,117.58,117.73,55648.0,103.4442,103.5145,103.2774,103.4091,55648.0
2021-03-26 14:20:00,117.73,118.19,117.72,118.05,97129.0,103.4091,103.8132,103.4003,103.6902,97129.0
2021-03-26 14:30:00,118.05,118.22,117.96,118.13,94422.0,103.6902,103.8395,103.6111,103.7605,94422.0
2021-03-26 14:40:00,118.14,118.17,117.72,117.78,87395.0,103.7692,103.7956,103.4003,103.453,87395.0
2021-03-26 14:50:00,117.77,118.13,117.76,118.11,67267.0,103.4442,103.7605,103.4355,103.7429,67267.0
2021-03-26 15:00:00,118.12,118.25,117.98,117.99,64917.0,103.7517,103.8659,103.6287,103.6375,64917.0
2021-03-26 15:10:00,118.0,118.18,117.92,118.05,52617.0,103.6463,103.8044,103.576,103.6902,52617.0
2021-03-26 15:20:00,118.06,118.06,117.83,118.01,48920.0,103.699,103.699,103.4969,103.655,48920.0
2021-03-26 15:30:00,118.01,118.46,117.97,118.29,90782.0,103.655,104.0503,103.6199,103.901,90782.0
2021-03-26 15:40:00,118.3,118.32,118.04,118.29,144157.0,103.9098,103.9273,103.6814,103.901,144157.0
2021-03-26 15:50:00,118.3,118.81,118.2,118.56,758327.0,103.9098,104.3577,103.8219,104.1381,758327.0
2021-03-29 09:30:00,117.64,117.73,117.02,117.55,222013.0,103.3301,103.4091,102.7855,103.251,222013.0
2021-03-29 09:40:00,117.52,117.87,117.43,117.84,70420.0,103.2247,103.5321,103.1456,103.5057,70420.0
2021-03-29 09:50:00,117.85,117.88,117.39,117.53,65970.0,103.5145,103.5409,103.1105,103.2334,65970.0
2021-03-29 10:00:00,117.55,117.79,117.38,117.69,62745.0,103.251,103.4618,103.1017,103.374,62745.0
2021-03-29 10:10:00,117.7,117.88,117.57,117.82,92808.0,103.3828,103.5409,103.2686,103.4882,92808.0
2021-03-29 10:20:00,117.8,117.88,117.65,117.67,68948.0,103.4706,103.5409,103.3388,103.3564,68948.0
2021-03-29 10:30:00,117.66,117.85,117.64,117.82,74202.0,103.3476,103.5145,103.3301,103.4882,74202.0
2021-03-29 10:40:00,117.79,117.88,117.64,117.84,121821.0,103.4618,103.5409,103.3301,103.5057,121821.0
2021-03-29 10:50:00,117.83,117.89,117.71,117.76,81687.0,103.4969,103.5496,103.3915,103.4355,81687.0
2021-03-29 11:00:00,117.74,118.2,117.72,118.18,97374.0,103.4179,103.8219,103.4003,103.8044,97374.0
2021-03-29 11:10:00,118.19,118.47,118.17,118.38,73317.0,103.8132,104.0591,103.7956,103.98,73317.0
2021-03-29 11:20:00,118.38,118.48,118.23,118.45,62325.0,103.98,104.0679,103.8483,104.0415,62325.0
2021-03-29 11:30:00,118.43,118.95,118.38,118.93,52842.0,104.024,104.4807,103.98,104.4631,52842.0
2021-03-29 11:40:00,118.93,119.13,118.88,119.03,63538.0,104.4631,104.6388,104.4192,104.551,63538.0
2021-03-29 11:50:00,119.05,119.1,118.75,119.09,58413.0,104.5685,104.6125,104.305,104.6037,58413.0
2021-03-29 12:00:00,119.09,119.12,118.69,118.69,35960.0,104.6037,104.63,104.2523,104.2523,35960.0
2021-03-29 12:10:00,118.71,118.8,118.52,118.8,47491.0,104.2699,104.349,104.103,104.349,47491.0
2021-03-29 12:20:00,118.8,119.06,118.76,119.0,36929.0,104.349,104.5773,104.3138,104.5246,36929.0
2021-03-29 12:30:00,118.97,119.17,118.86,119.1,26368.0,104.4983,104.6739,104.4017,104.6125,26368.0
2021-03-29 12:40:00,119.11,119.2,119.03,119.2,31968.0,104.6212,104.7003,104.551,104.7003,31968.0
2021-03-29 12:50:00,119.2,119.32,119.05,119.07,53191.0,104.7003,104.8057,104.5685,104.5861,53191.0
2021-03-29 13:00:00,119.1,119.22,119.02,119.05,45984.0,104.6125,104.7179,104.5422,104.5685,45984.0
2021-03-29 13:10:00,119.05,119.17,119.01,119.1,49416.0,104.5685,104.6739,104.5334,104.6125,49416.0
2021-03-29 13:20:00,119.09,119.25,118.92,119.0,32259.0,104.6037,104.7442,104.4544,104.5246,32259.0
2021-03-29 13:30:00,118.99,119.34,118.96,119.22,34061.0,104.5158,104.8233,104.4895,104.7179,34061.0
2021-03-29 13:40:00,119.21,119.25,119.08,119.19,41461.0,104.7091,104.7442,104.5949,104.6915,41461.0
2021-03-29 13:50:00,119.2,119.3,119.11,119.16,31906.0,104.7003,104.7881,104.6212,104.6652,31906.0
2021-03-29 14:00:00,119.16,119.3,118.99,119.21,40134.0,104.6652,104.7881,104.5158,104.7091,40134.0
2021-03-29 14:10:00,119.19,119.2,118.97,119.08,30093.0,104.6915,104.7003,104.4983,104.5949,30093.0
2021-03-29 14:20:00,119.08,119.32,119.08,119.31,38476.0,104.5949,104.8057,104.5949,104.7969,38476.0
2021-03-29 14:30:00,119.3,119.39,119.14,119.3,78252.0,104.7881,104.8672,104.6476,104.7881,78252.0
2021-03-29 14:40:00,119.32,119.55,119.29,119.51,64534.0,104.8057,105.0077,104.7793,104.9726,64534.0
2021-03-29 14:50:00,119.49,119.65,119.38,119.49,59821.0,104.955,105.0956,104.8584,104.955,59821.0
2021-03-29 15:00:00,119.52,119.66,119.47,119.5,45462.0,104.9814,105.1043,104.9375,104.9638,45462.0
2021-03-29 15:10:00,119.48,119.48,119.27,119.36,61801.0,104.9462,104.9462,104.7618,104.8408,61801.0
2021-03-29 15:20:00,119.35,119.47,119.28,119.36,42351.0,104.832,104.9375,104.7706,104.8408,42351.0
2021-03-29 15:30:00,119.38,119.43,119.23,119.36,74653.0,104.8584,104.9023,104.7266,104.8408,74653.0
2021-03-29 15:40:00,119.36,119.43,119.16,119.19,88680.0,104.8408,104.9023,104.6652,104.6915,88680.0
2021-03-29 15:50:00,119.16,119.25,119.06,119.17,202768.0,104.6652,104.7442,104.5773,104.6739,202768.0
2021-03-30 09:30:00,118.52,118.98,118.42,118.8,141768.0,104.103,104.5071,104.0152,104.349,141768.0
2021-03-30 09:40:00,118.77,118.86,118.6,118.68,93952.0,104.3226,104.4017,104.1733,104.2435,93952.0
2021-03-30 09:50:00,118.66,118.82,118.56,118.62,101595.0,104.226,104.3665,104.1381,104.1908,101595.0
2021-03-30 10:00:00,118.63,118.75,118.33,118.41,96531.0,104.1996,104.305,103.9361,104.0064,96531.0
2021-03-30 10:10:00,118.41,118.64,118.38,118.5,60185.0,104.0064,104.2084,103.98,104.0854,60185.0
2021-03-30 10:20:00,118.49,118.7,118.18,118.7,65394.0,104.0767,104.2611,103.8044,104.2611,65394.0
2021-03-30 10:30:00,118.67,119.04,118.65,118.72,99662.0,104.2348,104.5598,104.2172,104.2787,99662.0
2021-03-30 10:40:00,118.7,118.98,118.7,118.91,54955.0,104.2611,104.5071,104.2611,104.4456,54955.0
2021-03-30 10:50:00,118.92,118.96,118.7,118.92,72118.0,104.4544,104.4895,104.2611,104.4544,72118.0
2021-03-30 11:00:00,118.91,118.97,118.74,118.88,36925.0,104.4456,104.4983,104.2962,104.4192,36925.0
2021-03-30 11:10:00,118.88,119.02,118.7,118.8,52138.0,104.4192,104.5422,104.2611,104.349,52138.0
2021-03-30 11:20:00,118.81,118.81,118.62,118.69,36486.0,104.3577,104.3577,104.1908,104.2523,36486.0
2021-03-30 11:30:00,118.68,118.86,118.63,118.81,70555.0,104.2435,104.4017,104.1996,104.3577,70555.0
2021-03-30 11:40:00,118.8,119.19,118.79,118.99,50220.0,104.349,104.6915,104.3402,104.5158,50220.0
2021-03-30 11:50:00,118.98,119.07,118.78,119.04,37010.0,104.5071,104.5861,104.3314,104.5598,37010.0
2021-03-30 12:00:00,119.04,119.13,118.99,119.1,34997.0,104.5598,104.6388,104.5158,104.6125,34997.0
2021-03-30 12:10:00,119.11,119.15,118.84,118.85,49174.0,104.6212,104.6564,104.3841,104.3929,49174.0
2021-03-30 12:20:00,118.83,118.84,118.73,118.75,37895.0,104.3753,104.3841,104.2875,104.305,37895.0
2021-03-30 12:30:00,118.74,118.94,118.72,118.81,32978.0,104.2962,104.4719,104.2787,104.3577,32978.0
2021-03-30 12:40:00,118.79,118.83,118.72,118.76,35914.0,104.3402,104.3753,104.2787,104.3138,35914.0
2021-03-30 12:50:00,118.75,118.85,118.7,118.83,51675.0,104.305,104.3929,104.2611,104.3753,51675.0
2021-03-30 13:00:00,118.82,118.86,118.72,118.78,37143.0,104.3665,104.4017,104.2787,104.3314,37143.0
2021-03-30 13:10:00,118.78,118.96,118.76,118.76,46143.0,104.3314,104.4895,104.3138,104.3138,46143.0
2021-03-30 13:20:00,118.75,118.86,118.64,118.65,43170.0,104.305,104.4017,104.2084,104.2172,43170.0
2021-03-30 13:30:00,118.65,119.0,118.64,118.99,44244.0,104.2172,104.5246,104.2084,104.5158,44244.0
2021-03-30 13:40:00,118.98,119.14,118.94,119.14,35541.0,104.5071,104.6476,104.4719,104.6476,35541.0
2021-03-30 13:50:00,119.14,119.18,119.04,119.04,31227.0,104.6476,104.6827,104.5598,104.5598,31227.0
2021-03-30 14:00:00,119.04,119.18,118.96,119.13,35919.0,104.5598,104.6827,104.4895,104.6388,35919.0
2021-03-30 14:10:00,119.13,119.3,119.07,119.19,39763.0,104.6388,104.7881,104.5861,104.6915,39763.0
2021-03-30 14:20:00,119.19,119.23,119.08,119.11,37631.0,104.6915,104.7266,104.5949,104.6212,37631.0
2021-03-30 14:30:00,119.09,119.15,118.86,118.86,44662.0,104.6037,104.6564,104.4017,104.4017,44662.0
2021-03-30 14:40:00,118.85,118.92,118.8,118.91,33764.0,104.3929,104.4544,104.349,104.4456,33764.0
2021-03-30 14:50:00,118.92,119.14,118.87,119.13,40265.0,104.4544,104.6476,104.4104,104.6388,40265.0
2021-03-30 15:00:00,119.12,119.33,119.02,119.12,39683.0,104.63,104.8145,104.5422,104.63,39683.0
2021-03-30 15:10:00,119.1,119.18,119.06,119.18,44932.0,104.6125,104.6827,104.5773,104.6827,44932.0
2021-03-30 15:20:00,119.18,119.29,119.09,119.13,76618.0,104.6827,104.7793,104.6037,104.6388,76618.0
2021-03-30 15:30:00,119.12,119.12,118.78,118.81,92511.0,104.63,104.63,104.3314,104.3577,92511.0
2021-03-30 15:40:00,118.82,118.86,118.7,118.77,76582.0,104.3665,104.4017,104.2611,104.3226,76582.0
2021-03-30 15:50:00,118.76,118.88,118.52,118.88,448315.0,104.3138,104.4192,104.103,104.4192,448315.0
2021-03-31 09:30:00,119.28,119.44,118.62,118.84,167917.0,104.7706,104.9111,104.1908,104.3841,167917.0
2021-03-31 09:40:00,118.84,118.93,118.61,118.93,89587.0,104.3841,104.4631,104.1821,104.4631,89587.0
2021-03-31 09:50:00,118.93,119.03,118.47,118.57,81990.0,104.4631,104.551,104.0591,104.1469,81990.0
2021-03-31 10:00:00,118.55,118.66,118.34,118.38,44021.0,104.1294,104.226,103.9449,103.98,44021.0
2021-03-31 10:10:00,118.39,118.49,118.25,118.47,61489.0,103.9888,104.0767,103.8659,104.0591,61489.0
2021-03-31 10:20:00,118.46,118.49,118.13,118.2,44028.0,104.0503,104.0767,103.7605,103.8219,44028.0
2021-03-31 10:30:00,118.2,118.24,118.07,118.19,44145.0,103.8219,103.8571,103.7077,103.8132,44145.0
2021-03-31 10:40:00,118.2,118.5,118.16,118.5,47428.0,103.8219,104.0854,103.7868,104.0854,47428.0
2021-03-31 10:50:00,118.53,118.82,118.47,118.62,61990.0,104.1118,104.3665,104.0591,104.1908,61990.0
2021-03-31 11:00:00,118.62,118.78,118.61,118.68,34361.0,104.1908,104.3314,104.1821,104.2435,34361.0
2021-03-31 11:10:00,118.7,118.87,118.63,118.85,49615.0,104.2611,104.4104,104.1996,104.3929,49615.0
2021-03-31 11:20:00,118.88,118.89,118.53,118.64,34779.0,104.4192,104.428,104.1118,104.2084,34779.0
2021-03-31 11:30:00,118.62,118.98,118.62,118.93,37460.0,104.1908,104.5071,104.1908,104.4631,37460.0
2021-03-31 11:40:00,118.94,119.0,118.85,118.96,47477.0,104.4719,104.5246,104.3929,104.4895,47477.0
2021-03-31 11:50:00,118.96,119.0,118.73,118.75,54949.0,104.4895,104.5246,104.2875,104.305,54949.0
2021-03-31 12:00:00,118.75,119.0,118.74,118.89,52670.0,104.305,104.5246,104.2962,104.428,52670.0
2021-03-31 12:10:00,118.89,119.0,118.81,118.98,52964.0,104.428,104.5246,104.3577,104.5071,52964.0
2021-03-31 12:20:00,119.0,119.21,118.99,119.09,95268.0,104.5246,104.7091,104.5158,104.6037,95268.0
2021-03-31 12:30:00,119.12,119.12,118.85,118.85,42289.0,104.63,104.63,104.3929,104.3929,42289.0
2021-03-31 12:40:00,118.82,119.0,118.82,118.92,27698.0,104.3665,104.5246,104.3665,104.4544,27698.0
2021-03-31 12:50:00,118.97,118.98,118.84,118.84,43126.0,104.4983,104.5071,104.3841,104.3841,43126.0
2021-03-31 13:00:00,118.84,118.99,118.84,118.92,73612.0,104.3841,104.5158,104.3841,104.4544,73612.0
2021-03-31 13:10:00,118.93,118.99,118.88,118.93,53084.0,104.4631,104.5158,104.4192,104.4631,53084.0
2021-03-31 13:20:00,118.97,118.97,118.87,118.92,16188.0,104.4983,104.4983,104.4104,104.4544,16188.0
2021-03-31 13:30:00,118.92,118.98,118.85,118.91,46666.0,104.4544,104.5071,104.3929,104.4456,46666.0
2021-03-31 13:40:00,118.89,119.03,118.87,119.0,44663.0,104.428,104.551,104.4104,104.5246,44663.0
2021-03-31 13:50:00,119.01,119.14,118.99,119.13,52348.0,104.5334,104.6476,104.5158,104.6388,52348.0
2021-03-31 14:00:00,119.13,119.17,119.0,119.14,79745.0,104.6388,104.6739,104.5246,104.6476,79745.0
2021-03-31 14:10:00,119.13,119.29,119.1,119.24,47380.0,104.6388,104.7793,104.6125,104.7354,47380.0
2021-03-31 14:20:00,119.21,119.25,119.07,119.08,56916.0,104.7091,104.7442,104.5861,104.5949,56916.0
2021-03-31 14:30:00,119.09,119.21,119.06,119.08,28975.0,104.6037,104.7091,104.5773,104.5949,28975.0
2021-03-31 14:40:00,119.09,119.18,118.98,119.03,33270.0,104.6037,104.6827,104.5071,104.551,33270.0
2021-03-31 14:50:00,119.03,119.05,118.87,118.9,35801.0,104.551,104.5685,104.4104,104.4368,35801.0
2021-03-31 15:00:00,118.89,118.97,118.68,118.76,33825.0,104.428,104.4983,104.2435,104.3138,33825.0
2021-03-31 15:10:00,118.75,118.75,118.58,118.68,32784.0,104.305,104.305,104.1557,104.2435,32784.0
2021-03-31 15:20:00,118.67,118.71,118.55,118.64,39745.0,104.2348,104.2699,104.1294,104.2084,39745.0
2021-03-31 15:30:00,118.65,118.7,118.44,118.51,92333.0,104.2172,104.2611,104.0327,104.0942,92333.0
2021-03-31 15:40:00,118.51,118.58,118.29,118.35,83774.0,104.0942,104.1557,103.901,103.9537,83774.0
2021-03-31 15:50:00,118.35,118.64,118.07,118.13,569061.0,103.9537,104.2084,103.7077,103.7605,569061.0
2021-04-01 09:30:00,118.44,118.78,118.22,118.49,256355.0,104.0327,104.3314,103.8395,104.0767,256355.0
2021-04-01 09:40:00,118.46,118.55,117.63,117.96,93718.0,104.0503,104.1294,103.3213,103.6111,93718.0
2021-04-01 09:50:00,117.93,118.07,117.81,117.98,101776.0,103.5848,103.7077,103.4794,103.6287,101776.0
2021-04-01 10:00:00,117.99,118.39,117.91,117.99,68864.0,103.6375,103.9888,103.5672,103.6375,68864.0
2021-04-01 10:10:00,118.02,118.34,117.97,118.34,42892.0,103.6638,103.9449,103.6199,103.9449,42892.0
2021-04-01 10:20:00,118.33,118.46,118.22,118.26,50327.0,103.9361,104.0503,103.8395,103.8746,50327.0
2021-04-01 10:30:00,118.26,118.63,118.26,118.57,80450.0,103.8746,104.1996,103.8746,104.1469,80450.0
2021-04-01 10:40:00,118.58,118.7,118.55,118.59,270969.0,104.1557,104.2611,104.1294,104.1645,270969.0
2021-04-01 10:50:00,118.57,118.7,118.47,118.59,167180.0,104.1469,104.2611,104.0591,104.1645,167180.0
2021-04-01 11:00:00,118.57,118.59,118.12,118.28,51903.0,104.1469,104.1645,103.7517,103.8922,51903.0
2021-04-01 11:10:00,118.27,118.39,118.16,118.21,37708.0,103.8834,103.9888,103.7868,103.8307,37708.0
2021-04-01 11:20:00,118.22,118.44,118.17,118.37,56658.0,103.8395,104.0327,103.7956,103.9713,56658.0
2021-04-01 11:30:00,118.41,118.55,118.33,118.52,57185.0,104.0064,104.1294,103.9361,104.103,57185.0
2021-04-01 11:40:00,118.51,118.54,118.39,118.41,44095.0,104.0942,104.1206,103.9888,104.0064,44095.0
2021-04-01 11:50:00,118.41,118.47,118.21,118.24,39174.0,104.0064,104.0591,103.8307,103.8571,39174.0
2021-04-01 12:00:00,118.23,118.31,118.16,118.17,61249.0,103.8483,103.9186,103.7868,103.7956,61249.0
2021-04-01 12:10:00,118.18,118.22,118.01,118.03,68941.0,103.8044,103.8395,103.655,103.6726,68941.0
2021-04-01 12:20:00,118.04,118.17,117.87,117.88,71429.0,103.6814,103.7956,103.5321,103.5409,71429.0
2021-04-01 12:30:00,117.88,118.02,117.88,117.98,111777.0,103.5409,103.6638,103.5409,103.6287,111777.0
2021-04-01 12:40:00,117.98,118.26,117.92,118.15,56831.0,103.6287,103.8746,103.576,103.778,56831.0
2021-04-01 12:50:00,118.14,118.21,118.01,118.04,90030.0,103.7692,103.8307,103.655,103.6814,90030.0
2021-04-01 13:00:00,118.04,118.14,117.92,117.93,55529.0,103.6814,103.7692,103.576,103.5848,55529.0
2021-04-01 13:10:00,117.94,118.03,117.86,118.03,206266.0,103.5936,103.6726,103.5233,103.6726,206266.0
2021-04-01 13:20:00,118.05,118.36,118.05,118.29,44165.0,103.6902,103.9625,103.6902,103.901,44165.0
2021-04-01 13:30:00,118.27,118.31,118.15,118.18,51750.0,103.8834,103.9186,103.778,103.8044,51750.0
2021-04-01 13:40:00,118.18,118.18,118.02,118.03,35231.0,103.8044,103.8044,103.6638,103.6726,35231.0
2021-04-01 13:50:00,118.0,118.09,117.88,117.9,50290.0,103.6463,103.7253,103.5409,103.5584,50290.0
2021-04-01 14:00:00,117.89,117.9,117.79,117.84,41782.0,103.5496,103.5584,103.4618,103.5057,41782.0
2021-04-01 14:10:00,117.84,117.95,117.82,117.95,58569.0,103.5057,103.6023,103.4882,103.6023,58569.0
2021-04-01 14:20:00,117.93,118.12,117.93,118.02,28232.0,103.5848,103.7517,103.5848,103.6638,28232.0
2021-04-01 14:30:00,118.0,118.08,117.91,118.08,54161.0,103.6463,103.7165,103.5672,103.7165,54161.0
2021-04-01 14:40:00,118.08,118.09,117.62,117.66,130274.0,103.7165,103.7253,103.3125,103.3476,130274.0
2021-04-01 14:50:00,117.67,117.8,117.63,117.71,138015.0,103.3564,103.4706,103.3213,103.3915,138015.0
2021-04-01 15:00:00,117.71,117.85,117.62,117.84,139539.0,103.3915,103.5145,103.3125,103.5057,139539.0
2021-04-01 15:10:00,117.85,118.02,117.78,117.96,70950.0,103.5145,103.6638,103.453,103.6111,70950.0
2021-04-01 15:20:00,117.97,118.04,117.84,117.99,81394.0,103.6199,103.6814,103.5057,103.6375,81394.0
2021-04-01 15:30:00,117.98,118.13,117.92,118.0,58978.0,103.6287,103.7605,103.576,103.6463,58978.0
2021-04-01 15:40:00,118.0,118.22,117.98,118.19,70270.0,103.6463,103.8395,103.6287,103.8132,70270.0
2021-04-01 15:50:00,118.27,118.32,118.14,118.19,254082.0,103.8834,103.9273,103.7692,103.8132,254082.0
2021-04-05 09:30:00,118.83,119.41,118.7,118.99,193766.0,104.3753,104.8847,104.2611,104.5158,193766.0
2021-04-05 09:40:00,119.0,119.09,118.57,118.6,92611.0,104.5246,104.6037,104.1469,104.1733,92611.0
2021-04-05 09:50:00,118.57,118.87,118.49,118.71,130866.0,104.1469,104.4104,104.0767,104.2699,130866.0
2021-04-05 10:00:00,118.71,118.78,118.51,118.76,75053.0,104.2699,104.3314,104.0942,104.3138,75053.0
2021-04-05 10:10:00,118.76,118.98,118.68,118.86,76095.0,104.3138,104.5071,104.2435,104.4017,76095.0
2021-04-05 10:20:00,118.85,118.96,118.8,118.82,66653.0,104.3929,104.4895,104.349,104.3665,66653.0
2021-04-05 10:30:00,118.83,118.95,118.72,118.91,52962.0,104.3753,104.4807,104.2787,104.4456,52962.0
2021-04-05 10:40:00,118.92,119.33,118.92,119.28,58297.0,104.4544,104.8145,104.4544,104.7706,58297.0
2021-04-05 10:50:00,119.29,119.54,119.29,119.42,75250.0,104.7793,104.9989,104.7793,104.8935,75250.0
2021-04-05 11:00:00,119.45,119.68,119.4,119.66,77552.0,104.9199,105.1219,104.876,105.1043,77552.0
2021-04-05 11:10:00,119.67,119.74,119.48,119.52,67783.0,105.1131,105.1746,104.9462,104.9814,67783.0
2021-04-05 11:20:00,119.53,119.68,119.51,119.63,47964.0,104.9902,105.1219,104.9726,105.078,47964.0
2021-04-05 11:30:00,119.64,119.83,119.54,119.82,71562.0,105.0868,105.2537,104.9989,105.2449,71562.0
2021-04-05 11:40:00,119.82,119.92,119.8,119.82,53077.0,105.2449,105.3327,105.2273,105.2449,53077.0
2021-04-05 11:50:00,119.83,119.84,119.52,119.63,69801.0,105.2537,105.2624,104.9814,105.078,69801.0
2021-04-05 12:00:00,119.64,119.75,119.48,119.52,58996.0,105.0868,105.1834,104.9462,104.9814,58996.0
2021-04-05 12:10:00,119.51,119.68,119.51,119.52,42203.0,104.9726,105.1219,104.9726,104.9814,42203.0
2021-04-05 12:20:00,119.52,119.63,119.46,119.58,27277.0,104.9814,105.078,104.9287,105.0341,27277.0
2021-04-05 12:30:00,119.59,119.88,119.56,119.87,41902.0,105.0429,105.2976,105.0165,105.2888,41902.0
2021-04-05 12:40:00,119.88,119.9,119.77,119.79,46974.0,105.2976,105.3151,105.201,105.2185,46974.0
2021-04-05 12:50:00,119.8,120.23,119.56,120.07,448336.0,105.2273,105.605,105.0165,105.4645,448336.0
2021-04-05 13:00:00,120.08,120.17,119.92,119.98,211839.0,105.4732,105.5523,105.3327,105.3854,211839.0
2021-04-05 13:10:00,120.01,120.02,119.78,119.83,65990.0,105.4118,105.4205,105.2097,105.2537,65990.0
2021-04-05 13:20:00,119.82,119.96,119.79,119.93,47492.0,105.2449,105.3678,105.2185,105.3415,47492.0
2021-04-05 13:30:00,119.95,120.14,119.94,120.0,42456.0,105.3591,105.526,105.3503,105.403,42456.0
2021-04-05 13:40:00,119.99,119.99,119.84,119.84,62432.0,105.3942,105.3942,105.2624,105.2624,62432.0
2021-04-05 13:50:00,119.85,120.02,119.81,120.01,40091.0,105.2712,105.4205,105.2361,105.4118,40091.0
2021-04-05 14:00:00,120.01,120.01,119.79,119.95,46018.0,105.4118,105.4118,105.2185,105.3591,46018.0
2021-04-05 14:10:00,119.96,120.03,119.92,119.93,44336.0,105.3678,105.4293,105.3327,105.3415,44336.0
2021-04-05 14:20:00,119.93,119.94,119.83,119.87,27232.0,105.3415,105.3503,105.2537,105.2888,27232.0
2021-04-05 14:30:00,119.87,119.97,119.84,119.94,56485.0,105.2888,105.3766,105.2624,105.3503,56485.0
2021-04-05 14:40:00,119.94,119.95,119.68,119.68,53909.0,105.3503,105.3591,105.1219,105.1219,53909.0
2021-04-05 14:50:00,119.68,119.69,119.55,119.55,48920.0,105.1219,105.1307,105.0077,105.0077,48920.0
2021-04-05 15:00:00,119.57,119.59,119.45,119.5,48548.0,105.0253,105.0429,104.9199,104.9638,48548.0
2021-04-05 15:10:00,119.49,119.73,119.44,119.72,67366.0,104.955,105.1658,104.9111,105.157,67366.0
2021-04-05 15:20:00,119.74,119.82,119.67,119.8,56706.0,105.1746,105.2449,105.1131,105.2273,56706.0
2021-04-05 15:30:00,119.8,120.08,119.76,120.07,66856.0,105.2273,105.4732,105.1922,105.4645,66856.0
2021-04-05 15:40:00,120.05,120.2,119.98,120.14,67761.0,105.4469,105.5787,105.3854,105.526,67761.0
2021-04-05 15:50:00,120.16,120.31,120.08,120.26,258134.0,105.5435,105.6753,105.4732,105.6314,258134.0
2021-04-06 09:30:00,119.89,120.24,119.65,119.89,162175.0,105.3064,105.6138,105.0956,105.3064,162175.0
2021-04-06 09:40:00,119.89,120.38,119.87,120.32,46924.0,105.3064,105.7368,105.2888,105.6841,46924.0
2021-04-06 09:50:00,120.32,120.88,120.25,120.52,123473.0,105.6841,106.1759,105.6226,105.8597,123473.0
2021-04-06 10:00:00,120.51,120.61,120.45,120.59,62485.0,105.8509,105.9388,105.7982,105.9212,62485.0
2021-04-06 10:10:00,120.6,120.95,120.6,120.93,62491.0,105.93,106.2374,105.93,106.2199,62491.0
2021-04-06 10:20:00,120.96,121.2,120.91,121.06,152537.0,106.2462,106.457,106.2023,106.334,152537.0
2021-04-06 10:30:00,121.07,121.29,120.95,121.17,120292.0,106.3428,106.5361,106.2374,106.4307,120292.0
2021-04-06 10:40:00,121.17,121.24,120.97,121.02,78835.0,106.4307,106.4921,106.255,106.2989,78835.0
2021-04-06 10:50:00,121.02,121.21,120.99,121.13,67601.0,106.2989,106.4658,106.2726,106.3955,67601.0
2021-04-06 11:00:00,121.11,121.37,121.07,121.32,103307.0,106.378,106.6063,106.3428,106.5624,103307.0
2021-04-06 11:10:00,121.32,121.33,121.09,121.09,78382.0,106.5624,106.5712,106.3604,106.3604,78382.0
2021-04-06 11:20:00,121.08,121.08,120.9,120.94,99638.0,106.3516,106.3516,106.1935,106.2286,99638.0
2021-04-06 11:30:00,120.94,121.21,120.85,121.16,52015.0,106.2286,106.4658,106.1496,106.4219,52015.0
2021-04-06 11:40:00,121.16,121.25,121.06,121.06,62755.0,106.4219,106.5009,106.334,106.334,62755.0
2021-04-06 11:50:00,121.06,121.35,121.05,121.34,67795.0,106.334,106.5888,106.3253,106.58,67795.0
2021-04-06 12:00:00,121.34,121.45,121.22,121.42,62725.0,106.58,106.6766,106.4746,106.6502,62725.0
2021-04-06 12:10:00,121.42,121.77,121.4,121.64,111251.0,106.6502,106.9577,106.6327,106.8435,111251.0
2021-04-06 12:20:00,121.65,121.81,121.55,121.55,60014.0,106.8523,106.9928,106.7644,106.7644,60014.0
2021-04-06 12:30:00,121.57,121.61,121.39,121.52,61230.0,106.782,106.8171,106.6239,106.7381,61230.0
2021-04-06 12:40:00,121.53,121.54,121.33,121.5,119996.0,106.7469,106.7557,106.5712,106.7205,119996.0
2021-04-06 12:50:00,121.51,121.54,121.23,121.25,82922.0,106.7293,106.7557,106.4834,106.5009,82922.0
2021-04-06 13:00:00,121.25,121.34,121.23,121.31,46243.0,106.5009,106.58,106.4834,106.5536,46243.0
2021-04-06 13:10:00,121.32,121.32,121.08,121.1,84911.0,106.5624,106.5624,106.3516,106.3692,84911.0
2021-04-06 13:20:00,121.11,121.21,121.07,121.17,51312.0,106.378,106.4658,106.3428,106.4307,51312.0
2021-04-06 13:30:00,121.15,121.22,121.0,121.18,58132.0,106.4131,106.4746,106.2813,106.4394,58132.0
2021-04-06 13:40:00,121.18,121.41,121.14,121.39,39722.0,106.4394,106.6415,106.4043,106.6239,39722.0
2021-04-06 13:50:00,121.4,121.42,121.18,121.19,53835.0,106.6327,106.6502,106.4394,106.4482,53835.0
2021-04-06 14:00:00,121.19,121.33,121.15,121.21,50594.0,106.4482,106.5712,106.4131,106.4658,50594.0
2021-04-06 14:10:00,121.2,121.3,121.12,121.3,72139.0,106.457,106.5448,106.3867,106.5448,72139.0
2021-04-06 14:20:00,121.29,121.38,121.18,121.3,60098.0,106.5361,106.6151,106.4394,106.5448,60098.0
2021-04-06 14:30:00,121.31,121.36,121.11,121.14,73535.0,106.5536,106.5975,106.378,106.4043,73535.0
2021-04-06 14:40:00,121.14,121.35,121.14,121.35,58236.0,106.4043,106.5888,106.4043,106.5888,58236.0
2021-04-06 14:50:00,121.35,121.37,121.14,121.16,73741.0,106.5888,106.6063,106.4043,106.4219,73741.0
2021-04-06 15:00:00,121.15,121.15,120.91,120.98,58175.0,106.4131,106.4131,106.2023,106.2638,58175.0
2021-04-06 15:10:00,120.98,121.05,120.91,121.05,75340.0,106.2638,106.3253,106.2023,106.3253,75340.0
2021-04-06 15:20:00,121.08,121.11,120.88,120.93,68507.0,106.3516,106.378,106.1759,106.2199,68507.0
2021-04-06 15:30:00,120.93,120.99,120.81,120.93,148015.0,106.2199,106.2726,106.1145,106.2199,148015.0
2021-04-06 15:40:00,120.93,121.15,120.88,120.94,200294.0,106.2199,106.4131,106.1759,106.2286,200294.0
2021-04-06 15:50:00,120.93,121.19,120.88,121.16,339328.0,106.2199,106.4482,106.1759,106.4219,339328.0
2021-04-07 09:30:00,121.0,122.05,120.26,121.72,389805.0,106.2813,107.2036,105.6314,106.9138,389805.0
2021-04-07 09:40:00,121.72,122.0,120.96,121.09,199521.0,106.9138,107.1597,106.2462,106.3604,199521.0
2021-04-07 09:50:00,121.09,121.09,120.36,120.72,90845.0,106.3604,106.3604,105.7192,106.0354,90845.0
2021-04-07 10:00:00,120.69,120.72,120.35,120.52,78655.0,106.009,106.0354,105.7104,105.8597,78655.0
2021-04-07 10:10:00,120.52,120.78,120.25,120.33,52187.0,105.8597,106.0881,105.6226,105.6928,52187.0
2021-04-07 10:20:00,120.32,120.61,120.28,120.61,72047.0,105.6841,105.9388,105.6489,105.9388,72047.0
2021-04-07 10:30:00,120.6,120.82,120.55,120.74,48007.0,105.93,106.1232,105.8861,106.053,48007.0
2021-04-07 10:40:00,120.73,120.75,120.42,120.55,57904.0,106.0442,106.0617,105.7719,105.8861,57904.0
2021-04-07 10:50:00,120.55,120.59,120.3,120.37,69077.0,105.8861,105.9212,105.6665,105.728,69077.0
2021-04-07 11:00:00,120.36,120.53,120.34,120.43,109859.0,105.7192,105.8685,105.7016,105.7807,109859.0
2021-04-07 11:10:00,120.42,120.61,120.4,120.58,130262.0,105.7719,105.9388,105.7543,105.9124,130262.0
2021-04-07 11:20:00,120.58,120.66,120.41,120.45,89829.0,105.9124,105.9827,105.7631,105.7982,89829.0
2021-04-07 11:30:00,120.45,120.6,120.43,120.5,75638.0,105.7982,105.93,105.7807,105.8422,75638.0
2021-04-07 11:40:00,120.49,120.57,120.47,120.5,45324.0,105.8334,105.9036,105.8158,105.8422,45324.0
2021-04-07 11:50:00,120.51,120.62,120.49,120.59,64168.0,105.8509,105.9476,105.8334,105.9212,64168.0
2021-04-07 12:00:00,120.59,120.71,120.49,120.71,66644.0,105.9212,106.0266,105.8334,106.0266,66644.0
2021-04-07 12:10:00,120.7,120.77,120.43,120.47,91566.0,106.0178,106.0793,105.7807,105.8158,91566.0
2021-04-07 12:20:00,120.47,120.51,120.46,120.49,89382.0,105.8158,105.8509,105.807,105.8334,89382.0
2021-04-07 12:30:00,120.48,120.5,120.31,120.35,62949.0,105.8246,105.8422,105.6753,105.7104,62949.0
2021-04-07 12:40:00,120.35,120.37,120.13,120.14,45890.0,105.7104,105.728,105.5172,105.526,45890.0
2021-04-07 12:50:00,120.13,120.2,120.09,120.11,40403.0,105.5172,105.5787,105.482,105.4996,40403.0
2021-04-07 13:00:00,120.11,120.12,119.96,120.08,32305.0,105.4996,105.5084,105.3678,105.4732,32305.0
2021-04-07 13:10:00,120.08,120.27,120.08,120.12,22241.0,105.4732,105.6401,105.4732,105.5084,22241.0
2021-04-07 13:20:00,120.11,120.23,120.07,120.2,83517.0,105.4996,105.605,105.4645,105.5787,83517.0
2021-04-07 13:30:00,120.18,120.32,120.14,120.3,34184.0,105.5611,105.6841,105.526,105.6665,34184.0
2021-04-07 13:40:00,120.28,120.36,120.16,120.19,37315.0,105.6489,105.7192,105.5435,105.5699,37315.0
2021-04-07 13:50:00,120.19,120.24,119.98,120.12,66061.0,105.5699,105.6138,105.3854,105.5084,66061.0
2021-04-07 14:00:00,120.11,120.15,119.97,120.02,37702.0,105.4996,105.5347,105.3766,105.4205,37702.0
2021-04-07 14:10:00,120.03,120.11,119.98,120.04,68720.0,105.4293,105.4996,105.3854,105.4381,68720.0
2021-04-07 14:20:00,120.03,120.31,119.98,120.15,51631.0,105.4293,105.6753,105.3854,105.5347,51631.0
2021-04-07 14:30:00,120.15,120.27,120.1,120.17,43538.0,105.5347,105.6401,105.4908,105.5523,43538.0
2021-04-07 14:40:00,120.17,120.25,120.12,120.2,30447.0,105.5523,105.6226,105.5084,105.5787,30447.0
2021-04-07 14:50:00,120.22,120.35,120.15,120.15,66768.0,105.5962,105.7104,105.5347,105.5347,66768.0
2021-04-07 15:00:00,120.16,120.3,120.15,120.25,46571.0,105.5435,105.6665,105.5347,105.6226,46571.0
2021-04-07 15:10:00,120.23,120.32,120.19,120.25,60626.0,105.605,105.6841,105.5699,105.6226,60626.0
2021-04-07 15:20:00,120.26,120.34,120.2,120.31,55730.0,105.6314,105.7016,105.5787,105.6753,55730.0
2021-04-07 15:30:00,120.29,120.46,120.21,120.44,66747.0,105.6577,105.807,105.5874,105.7895,66747.0
2021-04-07 15:40:00,120.44,120.58,120.41,120.5,80901.0,105.7895,105.9124,105.7631,105.8422,80901.0
2021-04-07 15:50:00,120.51,120.65,120.39,120.63,186133.0,105.8509,105.9739,105.7455,105.9563,186133.0
2021-04-08 09:30:00,121.29,121.53,120.96,121.53,178450.0,106.5361,106.7469,106.2462,106.7469,178450.0
2021-04-08 09:40:00,121.56,121.56,121.25,121.32,91560.0,106.7732,106.7732,106.5009,106.5624,91560.0
2021-04-08 09:50:00,121.3,121.35,121.01,121.12,101045.0,106.5448,106.5888,106.2901,106.3867,101045.0
2021-04-08 10:00:00,121.13,121.23,120.93,121.02,61043.0,106.3955,106.4834,106.2199,106.2989,61043.0
2021-04-08 10:10:00,121.02,121.06,120.92,121.01,53657.0,106.2989,106.334,106.2111,106.2901,53657.0
2021-04-08 10:20:00,121.02,121.17,121.0,121.16,51205.0,106.2989,106.4307,106.2813,106.4219,51205.0
2021-04-08 10:30:00,121.16,121.25,120.9,120.91,79034.0,106.4219,106.5009,106.1935,106.2023,79034.0
2021-04-08 10:40:00,120.91,121.11,120.88,120.96,72546.0,106.2023,106.378,106.1759,106.2462,72546.0
2021-04-08 10:50:00,120.97,121.09,120.96,120.96,58236.0,106.255,106.3604,106.2462,106.2462,58236.0
2021-04-08 11:00:00,120.95,121.06,120.94,120.97,45315.0,106.2374,106.334,106.2286,106.255,45315.0
2021-04-08 11:10:00,120.97,121.0,120.87,120.98,36274.0,106.255,106.2813,106.1672,106.2638,36274.0
2021-04-08 11:20:00,120.99,121.05,120.88,120.92,45215.0,106.2726,106.3253,106.1759,106.2111,45215.0
2021-04-08 11:30:00,120.94,121.04,120.91,120.96,43871.0,106.2286,106.3165,106.2023,106.2462,43871.0
2021-04-08 11:40:00,120.96,121.01,120.92,120.96,35084.0,106.2462,106.2901,106.2111,106.2462,35084.0
2021-04-08 11:50:00,120.95,121.06,120.89,120.92,39438.0,106.2374,106.334,106.1847,106.2111,39438.0
2021-04-08 12:00:00,120.91,120.92,120.83,120.87,21913.0,106.2023,106.2111,106.132,106.1672,21913.0
2021-04-08 12:10:00,120.88,120.91,120.77,120.84,30369.0,106.1759,106.2023,106.0793,106.1408,30369.0
2021-04-08 12:20:00,120.83,120.99,120.83,120.99,36249.0,106.132,106.2726,106.132,106.2726,36249.0
2021-04-08 12:30:00,120.98,121.07,120.98,121.04,40526.0,106.2638,106.3428,106.2638,106.3165,40526.0
2021-04-08 12:40:00,121.05,121.1,121.02,121.02,46996.0,106.3253,106.3692,106.2989,106.2989,46996.0
2021-04-08 12:50:00,121.02,121.04,120.98,120.99,40276.0,106.2989,106.3165,106.2638,106.2726,40276.0
2021-04-08 13:00:00,120.97,121.0,120.95,121.0,26968.0,106.255,106.2813,106.2374,106.2813,26968.0
2021-04-08 13:10:00,121.0,121.01,120.96,121.0,70064.0,106.2813,106.2901,106.2462,106.2813,70064.0
2021-04-08 13:20:00,120.99,121.24,120.98,121.21,40291.0,106.2726,106.4921,106.2638,106.4658,40291.0
2021-04-08 13:30:00,121.21,121.27,121.15,121.25,90226.0,106.4658,106.5185,106.4131,106.5009,90226.0
2021-04-08 13:40:00,121.26,121.26,121.1,121.21,24549.0,106.5097,106.5097,106.3692,106.4658,24549.0
2021-04-08 13:50:00,121.23,121.27,121.15,121.19,23181.0,106.4834,106.5185,106.4131,106.4482,23181.0
2021-04-08 14:00:00,121.17,121.25,121.11,121.18,25036.0,106.4307,106.5009,106.378,106.4394,25036.0
2021-04-08 14:10:00,121.2,121.21,120.98,120.99,29957.0,106.457,106.4658,106.2638,106.2726,29957.0
2021-04-08 14:20:00,120.99,121.03,120.92,121.02,27142.0,106.2726,106.3077,106.2111,106.2989,27142.0
2021-04-08 14:30:00,121.0,121.0,120.88,120.99,28197.0,106.2813,106.2813,106.1759,106.2726,28197.0
2021-04-08 14:40:00,120.98,121.04,120.95,120.98,30846.0,106.2638,106.3165,106.2374,106.2638,30846.0
2021-04-08 14:50:00,120.99,121.07,120.97,121.07,23514.0,106.2726,106.3428,106.255,106.3428,23514.0
2021-04-08 15:00:00,121.06,121.06,120.93,120.97,34153.0,106.334,106.334,106.2199,106.255,34153.0
2021-04-08 15:10:00,120.96,121.01,120.94,121.01,31248.0,106.2462,106.2901,106.2286,106.2901,31248.0
2021-04-08 15:20:00,121.02,121.02,120.89,120.9,44058.0,106.2989,106.2989,106.1847,106.1935,44058.0
2021-04-08 15:30:00,120.9,120.91,120.67,120.78,79010.0,106.1935,106.2023,105.9915,106.0881,79010.0
2021-04-08 15:40:00,120.79,120.86,120.61,120.7,83074.0,106.0969,106.1584,105.9388,106.0178,83074.0
2021-04-08 15:50:00,120.69,120.72,120.59,120.65,284148.0,106.009,106.0354,105.9212,105.9739,284148.0
2021-04-09 09:30:00,120.9,121.52,120.79,121.52,152726.0,106.1935,106.7381,106.0969,106.7381,152726.0
2021-04-09 09:40:00,121.49,121.52,120.8,120.92,86488.0,106.7117,106.7381,106.1057,106.2111,86488.0
2021-04-09 09:50:00,120.9,120.98,120.65,120.94,100814.0,106.1935,106.2638,105.9739,106.2286,100814.0
2021-04-09 10:00:00,120.97,121.4,120.9,121.39,56078.0,106.255,106.6327,106.1935,106.6239,56078.0
2021-04-09 10:10:00,121.39,121.48,121.03,121.03,50547.0,106.6239,106.703,106.3077,106.3077,50547.0
2021-04-09 10:20:00,121.03,121.3,121.02,121.14,39312.0,106.3077,106.5448,106.2989,106.4043,39312.0
2021-04-09 10:30:00,121.13,121.16,120.78,120.8,60066.0,106.3955,106.4219,106.0881,106.1057,60066.0
2021-04-09 10:40:00,120.8,120.88,120.7,120.85,104587.0,106.1057,106.1759,106.0178,106.1496,104587.0
2021-04-09 10:50:00,120.85,120.95,120.78,120.92,77488.0,106.1496,106.2374,106.0881,106.2111,77488.0
2021-04-09 11:00:00,120.91,120.97,120.83,120.83,109877.0,106.2023,106.255,106.132,106.132,109877.0
2021-04-09 11:10:00,120.83,121.0,120.78,121.0,97490.0,106.132,106.2813,106.0881,106.2813,97490.0
2021-04-09 11:20:00,121.0,121.17,120.95,120.97,57943.0,106.2813,106.4307,106.2374,106.255,57943.0
2021-04-09 11:30:00,120.97,121.09,120.92,121.08,63490.0,106.255,106.3604,106.2111,106.3516,63490.0
2021-04-09 11:40:00,121.07,121.07,120.95,121.0,57642.0,106.3428,106.3428,106.2374,106.2813,57642.0
2021-04-09 11:50:00,120.99,121.14,120.97,121.04,106879.0,106.2726,106.4043,106.255,106.3165,106879.0
2021-04-09 12:00:00,121.04,121.17,120.88,121.11,89029.0,106.3165,106.4307,106.1759,106.378,89029.0
2021-04-09 12:10:00,121.11,121.18,121.07,121.16,46028.0,106.378,106.4394,106.3428,106.4219,46028.0
2021-04-09 12:20:00,121.15,121.19,121.04,121.07,41102.0,106.4131,106.4482,106.3165,106.3428,41102.0
2021-04-09 12:30:00,121.06,121.13,121.03,121.13,47649.0,106.334,106.3955,106.3077,106.3955,47649.0
2021-04-09 12:40:00,121.13,121.23,121.08,121.21,53540.0,106.3955,106.4834,106.3516,106.4658,53540.0
2021-04-09 12:50:00,121.21,121.25,121.05,121.06,46332.0,106.4658,106.5009,106.3253,106.334,46332.0
2021-04-09 13:00:00,121.07,121.07,120.94,120.98,82686.0,106.3428,106.3428,106.2286,106.2638,82686.0
2021-04-09 13:10:00,120.97,121.02,120.84,121.0,53480.0,106.255,106.2989,106.1408,106.2813,53480.0
2021-04-09 13:20:00,120.99,121.04,120.86,120.9,40524.0,106.2726,106.3165,106.1584,106.1935,40524.0
2021-04-09 13:30:00,120.89,120.98,120.83,120.97,36392.0,106.1847,106.2638,106.132,106.255,36392.0
2021-04-09 13:40:00,120.96,121.24,120.96,121.2,33949.0,106.2462,106.4921,106.2462,106.457,33949.0
2021-04-09 13:50:00,121.2,121.22,121.09,121.2,33093.0,106.457,106.4746,106.3604,106.457,33093.0
2021-04-09 14:00:00,121.2,121.26,121.09,121.1,35258.0,106.457,106.5097,106.3604,106.3692,35258.0
2021-04-09 14:10:00,121.09,121.17,121.07,121.1,36852.0,106.3604,106.4307,106.3428,106.3692,36852.0
2021-04-09 14:20:00,121.08,121.32,121.06,121.24,38011.0,106.3516,106.5624,106.334,106.4921,38011.0
2021-04-09 14:30:00,121.24,121.24,121.02,121.23,61036.0,106.4921,106.4921,106.2989,106.4834,61036.0
2021-04-09 14:40:00,121.22,121.33,121.15,121.25,45163.0,106.4746,106.5712,106.4131,106.5009,45163.0
2021-04-09 14:50:00,121.27,121.33,121.2,121.33,70823.0,106.5185,106.5712,106.457,106.5712,70823.0
2021-04-09 15:00:00,121.33,121.37,121.26,121.37,35501.0,106.5712,106.6063,106.5097,106.6063,35501.0
2021-04-09 15:10:00,121.38,121.44,121.33,121.43,31235.0,106.6151,106.6678,106.5712,106.659,31235.0
2021-04-09 15:20:00,121.41,121.55,121.4,121.53,47084.0,106.6415,106.7644,106.6327,106.7469,47084.0
2021-04-09 15:30:00,121.55,121.73,121.53,121.63,48939.0,106.7644,106.9225,106.7469,106.8347,48939.0
2021-04-09 15:40:00,121.63,121.69,121.48,121.59,84293.0,106.8347,106.8874,106.703,106.7996,84293.0
2021-04-09 15:50:00,121.6,122.0,121.59,122.0,282471.0,106.8084,107.1597,106.7996,107.1597,282471.0
2021-04-12 09:30:00,121.75,122.22,121.15,121.82,182956.0,106.9401,107.3529,106.4131,107.0016,182956.0
2021-04-12 09:40:00,121.88,122.01,121.72,121.83,54681.0,107.0543,107.1685,106.9138,107.0104,54681.0
2021-04-12 09:50:00,121.84,122.09,121.76,122.03,53939.0,107.0192,107.2387,106.9489,107.186,53939.0
2021-04-12 10:00:00,122.03,122.08,121.61,121.78,99040.0,107.186,107.23,106.8171,106.9665,99040.0
2021-04-12 10:10:00,121.75,121.93,121.74,121.84,62699.0,106.9401,107.0982,106.9313,107.0192,62699.0
2021-04-12 10:20:00,121.86,121.95,121.72,121.94,86784.0,107.0367,107.1158,106.9138,107.107,86784.0
2021-04-12 10:30:00,121.94,122.08,121.86,121.99,64509.0,107.107,107.23,107.0367,107.1509,64509.0
2021-04-12 10:40:00,121.98,122.02,121.88,121.96,49708.0,107.1421,107.1773,107.0543,107.1246,49708.0
2021-04-12 10:50:00,121.96,121.96,121.78,121.88,53138.0,107.1246,107.1246,106.9665,107.0543,53138.0
2021-04-12 11:00:00,121.88,121.95,121.81,121.92,31041.0,107.0543,107.1158,106.9928,107.0894,31041.0
2021-04-12 11:10:00,121.92,122.03,121.85,122.03,33529.0,107.0894,107.186,107.0279,107.186,33529.0
2021-04-12 11:20:00,122.03,122.15,122.01,122.13,41212.0,107.186,107.2915,107.1685,107.2739,41212.0
2021-04-12 11:30:00,122.14,122.22,122.11,122.12,35279.0,107.2827,107.3529,107.2563,107.2651,35279.0
2021-04-12 11:40:00,122.11,122.18,122.08,122.13,37380.0,107.2563,107.3178,107.23,107.2739,37380.0
2021-04-12 11:50:00,122.11,122.12,122.0,122.05,34070.0,107.2563,107.2651,107.1597,107.2036,34070.0
2021-04-12 12:00:00,122.05,122.05,121.92,121.95,24142.0,107.2036,107.2036,107.0894,107.1158,24142.0
2021-04-12 12:10:00,121.95,122.14,121.92,122.06,44937.0,107.1158,107.2827,107.0894,107.2124,44937.0
2021-04-12 12:20:00,122.06,122.16,121.98,122.16,29143.0,107.2124,107.3002,107.1421,107.3002,29143.0
2021-04-12 12:30:00,122.16,122.18,122.09,122.17,25048.0,107.3002,107.3178,107.2387,107.309,25048.0
2021-04-12 12:40:00,122.19,122.26,122.15,122.22,27087.0,107.3266,107.3881,107.2915,107.3529,27087.0
2021-04-12 12:50:00,122.24,122.26,122.12,122.12,22897.0,107.3705,107.3881,107.2651,107.2651,22897.0
2021-04-12 13:00:00,122.12,122.17,121.98,121.99,20096.0,107.2651,107.309,107.1421,107.1509,20096.0
2021-04-12 13:10:00,121.99,122.0,121.9,121.99,29902.0,107.1509,107.1597,107.0719,107.1509,29902.0
2021-04-12 13:20:00,122.0,122.01,121.88,121.95,58529.0,107.1597,107.1685,107.0543,107.1158,58529.0
2021-04-12 13:30:00,121.95,121.98,121.81,121.84,45089.0,107.1158,107.1421,106.9928,107.0192,45089.0
2021-04-12 13:40:00,121.84,121.94,121.78,121.91,35694.0,107.0192,107.107,106.9665,107.0806,35694.0
2021-04-12 13:50:00,121.93,121.96,121.75,121.8,40918.0,107.0982,107.1246,106.9401,106.984,40918.0
2021-04-12 14:00:00,121.78,121.88,121.7,121.86,43105.0,106.9665,107.0543,106.8962,107.0367,43105.0
2021-04-12 14:10:00,121.86,121.86,121.75,121.84,46963.0,107.0367,107.0367,106.9401,107.0192,46963.0
2021-04-12 14:20:00,121.85,121.88,121.71,121.77,30794.0,107.0279,107.0543,106.905,106.9577,30794.0
2021-04-12 14:30:00,121.75,121.93,121.71,121.92,27020.0,106.9401,107.0982,106.905,107.0894,27020.0
2021-04-12 14:40:00,121.93,121.96,121.81,121.83,32646.0,107.0982,107.1246,106.9928,107.0104,32646.0
2021-04-12 14:50:00,121.83,121.88,121.76,121.84,31311.0,107.0104,107.0543,106.9489,107.0192,31311.0
2021-04-12 15:00:00,121.83,121.88,121.78,121.85,38916.0,107.0104,107.0543,106.9665,107.0279,38916.0
2021-04-12 15:10:00,121.85,121.86,121.7,121.73,43860.0,107.0279,107.0367,106.8962,106.9225,43860.0
2021-04-12 15:20:00,121.73,121.81,121.73,121.81,37982.0,106.9225,106.9928,106.9225,106.9928,37982.0
2021-04-12 15:30:00,121.81,121.88,121.69,121.87,60537.0,106.9928,107.0543,106.8874,107.0455,60537.0
2021-04-12 15:40:00,121.86,121.88,121.78,121.85,55633.0,107.0367,107.0543,106.9665,107.0279,55633.0
2021-04-12 15:50:00,121.91,122.0,121.74,121.85,370300.0,107.0806,107.1597,106.9313,107.0279,370300.0
2021-04-13 09:30:00,121.44,121.9,121.26,121.61,184060.0,106.6678,107.0719,106.5097,106.8171,184060.0
2021-04-13 09:40:00,121.59,121.87,121.37,121.81,100494.0,106.7996,107.0455,106.6063,106.9928,100494.0
2021-04-13 09:50:00,121.82,122.16,121.81,122.15,94480.0,107.0016,107.3002,106.9928,107.2915,94480.0
2021-04-13 10:00:00,122.16,122.36,122.08,122.15,65823.0,107.3002,107.4759,107.23,107.2915,65823.0
2021-04-13 10:10:00,122.15,122.31,122.03,122.22,59037.0,107.2915,107.432,107.186,107.3529,59037.0
2021-04-13 10:20:00,122.24,122.26,121.96,122.0,43960.0,107.3705,107.3881,107.1246,107.1597,43960.0
2021-04-13 10:30:00,122.0,122.17,121.97,122.16,62258.0,107.1597,107.309,107.1333,107.3002,62258.0
2021-04-13 10:40:00,122.15,122.18,122.04,122.1,41512.0,107.2915,107.3178,107.1948,107.2475,41512.0
2021-04-13 10:50:00,122.1,122.11,121.94,121.95,35459.0,107.2475,107.2563,107.107,107.1158,35459.0
2021-04-13 11:00:00,121.95,122.04,121.84,122.02,46128.0,107.1158,107.1948,107.0192,107.1773,46128.0
2021-04-13 11:10:00,122.03,122.07,121.92,121.96,51884.0,107.186,107.2212,107.0894,107.1246,51884.0
2021-04-13 11:20:00,121.95,122.06,121.95,122.03,39024.0,107.1158,107.2124,107.1158,107.186,39024.0
2021-04-13 11:30:00,122.03,122.12,122.0,122.12,48682.0,107.186,107.2651,107.1597,107.2651,48682.0
2021-04-13 11:40:00,122.12,122.25,122.08,122.25,33583.0,107.2651,107.3793,107.23,107.3793,33583.0
2021-04-13 11:50:00,122.26,122.35,122.2,122.33,26655.0,107.3881,107.4671,107.3354,107.4496,26655.0
2021-04-13 12:00:00,122.32,122.32,122.24,122.29,43076.0,107.4408,107.4408,107.3705,107.4144,43076.0
2021-04-13 12:10:00,122.29,122.43,122.28,122.41,46098.0,107.4144,107.5374,107.4056,107.5198,46098.0
2021-04-13 12:20:00,122.41,122.41,122.24,122.34,30268.0,107.5198,107.5198,107.3705,107.4583,30268.0
2021-04-13 12:30:00,122.35,122.38,122.3,122.35,30849.0,107.4671,107.4935,107.4232,107.4671,30849.0
2021-04-13 12:40:00,122.34,122.45,122.31,122.34,41858.0,107.4583,107.555,107.432,107.4583,41858.0
2021-04-13 12:50:00,122.34,122.35,122.21,122.27,54673.0,107.4583,107.4671,107.3442,107.3969,54673.0
2021-04-13 13:00:00,122.28,122.43,122.25,122.39,76105.0,107.4056,107.5374,107.3793,107.5023,76105.0
2021-04-13 13:10:00,122.39,122.56,122.35,122.51,53327.0,107.5023,107.6516,107.4671,107.6077,53327.0
2021-04-13 13:20:00,122.51,122.61,122.44,122.56,183912.0,107.6077,107.6955,107.5462,107.6516,183912.0
2021-04-13 13:30:00,122.56,122.74,122.56,122.72,43786.0,107.6516,107.8097,107.6516,107.7921,43786.0
2021-04-13 13:40:00,122.72,122.89,122.71,122.84,56605.0,107.7921,107.9414,107.7833,107.8975,56605.0
2021-04-13 13:50:00,122.81,122.96,122.76,122.91,42424.0,107.8712,108.0029,107.8272,107.959,42424.0
2021-04-13 14:00:00,122.9,123.17,122.89,123.02,87307.0,107.9502,108.1874,107.9414,108.0556,87307.0
2021-04-13 14:10:00,123.02,123.1,122.98,123.09,41258.0,108.0556,108.1259,108.0205,108.1171,41258.0
2021-04-13 14:20:00,123.11,123.43,123.11,123.42,94736.0,108.1347,108.4157,108.1347,108.407,94736.0
2021-04-13 14:30:00,123.43,123.54,123.36,123.54,105756.0,108.4157,108.5124,108.3543,108.5124,105756.0
2021-04-13 14:40:00,123.54,123.66,123.46,123.63,97354.0,108.5124,108.6178,108.4421,108.5914,97354.0
2021-04-13 14:50:00,123.63,123.68,123.55,123.66,60713.0,108.5914,108.6353,108.5212,108.6178,60713.0
2021-04-13 15:00:00,123.65,123.75,123.64,123.75,68480.0,108.609,108.6968,108.6002,108.6968,68480.0
2021-04-13 15:10:00,123.75,123.8,123.67,123.76,70982.0,108.6968,108.7407,108.6266,108.7056,70982.0
2021-04-13 15:20:00,123.76,123.77,123.67,123.71,84608.0,108.7056,108.7144,108.6266,108.6617,84608.0
2021-04-13 15:30:00,123.69,123.83,123.68,123.78,134149.0,108.6441,108.7671,108.6353,108.7232,134149.0
2021-04-13 15:40:00,123.78,123.89,123.71,123.86,229750.0,108.7232,108.8198,108.6617,108.7934,229750.0
2021-04-13 15:50:00,123.86,123.91,123.61,123.63,616444.0,108.7934,108.8374,108.5739,108.5914,616444.0
2021-04-14 09:30:00,123.6,124.75,123.6,124.67,208702.0,108.5651,109.5752,108.5651,109.5049,208702.0
2021-04-14 09:40:00,124.66,124.66,124.41,124.58,148542.0,109.4961,109.4961,109.2765,109.4259,148542.0
2021-04-14 09:50:00,124.57,124.86,124.43,124.58,161962.0,109.4171,109.6718,109.2941,109.4259,161962.0
2021-04-14 10:00:00,124.57,124.57,124.18,124.27,111895.0,109.4171,109.4171,109.0745,109.1536,111895.0
2021-04-14 10:10:00,124.28,124.36,124.13,124.27,49132.0,109.1624,109.2326,109.0306,109.1536,49132.0
2021-04-14 10:20:00,124.27,124.34,124.2,124.29,58427.0,109.1536,109.2151,109.0921,109.1711,58427.0
2021-04-14 10:30:00,124.3,124.52,124.24,124.3,100089.0,109.1799,109.3732,109.1272,109.1799,100089.0
2021-04-14 10:40:00,124.31,124.38,124.12,124.19,94006.0,109.1887,109.2502,109.0218,109.0833,94006.0
2021-04-14 10:50:00,124.2,124.26,123.82,123.94,89207.0,109.0921,109.1448,108.7583,108.8637,89207.0
2021-04-14 11:00:00,123.96,124.1,123.89,124.1,52249.0,108.8813,109.0042,108.8198,109.0042,52249.0
2021-04-14 11:10:00,124.09,124.12,123.95,124.0,40813.0,108.9955,109.0218,108.8725,108.9164,40813.0
2021-04-14 11:20:00,124.01,124.12,123.95,124.01,43987.0,108.9252,109.0218,108.8725,108.9252,43987.0
2021-04-14 11:30:00,124.01,124.04,123.82,123.86,39521.0,108.9252,108.9515,108.7583,108.7934,39521.0
2021-04-14 11:40:00,123.86,123.92,123.68,123.78,38977.0,108.7934,108.8461,108.6353,108.7232,38977.0
2021-04-14 11:50:00,123.79,123.84,123.62,123.82,202653.0,108.732,108.7759,108.5826,108.7583,202653.0
2021-04-14 12:00:00,123.78,123.79,123.53,123.78,75393.0,108.7232,108.732,108.5036,108.7232,75393.0
2021-04-14 12:10:00,123.75,123.8,123.73,123.8,37280.0,108.6968,108.7407,108.6793,108.7407,37280.0
2021-04-14 12:20:00,123.79,123.9,123.76,123.87,42737.0,108.732,108.8286,108.7056,108.8022,42737.0
2021-04-14 12:30:00,123.87,124.03,123.83,124.03,31438.0,108.8022,108.9428,108.7671,108.9428,31438.0
2021-04-14 12:40:00,124.01,124.03,123.87,123.92,40001.0,108.9252,108.9428,108.8022,108.8461,40001.0
2021-04-14 12:50:00,123.92,123.92,123.7,123.72,27889.0,108.8461,108.8461,108.6529,108.6705,27889.0
2021-04-14 13:00:00,123.72,123.78,123.67,123.76,33654.0,108.6705,108.7232,108.6266,108.7056,33654.0
2021-04-14 13:10:00,123.75,123.8,123.71,123.77,47703.0,108.6968,108.7407,108.6617,108.7144,47703.0
2021-04-14 13:20:00,123.76,123.86,123.74,123.84,32620.0,108.7056,108.7934,108.688,108.7759,32620.0
2021-04-14 13:30:00,123.82,123.92,123.77,123.92,25728.0,108.7583,108.8461,108.7144,108.8461,25728.0
2021-04-14 13:40:00,123.9,124.12,123.85,124.1,43932.0,108.8286,109.0218,108.7847,109.0042,43932.0
2021-04-14 13:50:00,124.09,124.17,123.64,123.76,58968.0,108.9955,109.0657,108.6002,108.7056,58968.0
2021-04-14 14:00:00,123.75,123.83,123.56,123.58,90659.0,108.6968,108.7671,108.5299,108.5475,90659.0
2021-04-14 14:10:00,123.59,123.84,123.58,123.82,55690.0,108.5563,108.7759,108.5475,108.7583,55690.0
2021-04-14 14:20:00,123.82,123.87,123.74,123.77,37442.0,108.7583,108.8022,108.688,108.7144,37442.0
2021-04-14 14:30:00,123.79,123.81,123.74,123.8,41293.0,108.732,108.7495,108.688,108.7407,41293.0
2021-04-14 14:40:00,123.81,123.84,123.75,123.76,32469.0,108.7495,108.7759,108.6968,108.7056,32469.0
2021-04-14 14:50:00,123.76,123.83,123.65,123.65,238143.0,108.7056,108.7671,108.609,108.609,238143.0
2021-04-14 15:00:00,123.65,123.76,123.53,123.75,79819.0,108.609,108.7056,108.5036,108.6968,79819.0
2021-04-14 15:10:00,123.75,123.88,123.71,123.81,43868.0,108.6968,108.811,108.6617,108.7495,43868.0
2021-04-14 15:20:00,123.81,123.81,123.71,123.77,50742.0,108.7495,108.7495,108.6617,108.7144,50742.0
2021-04-14 15:30:00,123.77,123.91,123.71,123.77,98163.0,108.7144,108.8374,108.6617,108.7144,98163.0
2021-04-14 15:40:00,123.76,123.79,123.65,123.73,77028.0,108.7056,108.732,108.609,108.6793,77028.0
2021-04-14 15:50:00,123.74,123.96,123.72,123.94,265891.0,108.688,108.8813,108.6705,108.8637,265891.0
2021-04-15 09:30:00,124.01,124.65,124.01,124.42,190655.0,108.9252,109.4873,108.9252,109.2853,190655.0
2021-04-15 09:40:00,124.43,124.71,124.4,124.61,60096.0,109.2941,109.54,109.2678,109.4522,60096.0
2021-04-15 09:50:00,124.6,124.88,124.58,124.81,96104.0,109.4434,109.6894,109.4259,109.6279,96104.0
2021-04-15 10:00:00,124.8,125.54,124.76,125.37,302845.0,109.6191,110.2691,109.584,110.1198,302845.0
2021-04-15 10:10:00,125.37,125.58,125.1,125.23,135213.0,110.1198,110.3042,109.8826,109.9968,135213.0
2021-04-15 10:20:00,125.23,125.44,125.07,125.11,124284.0,109.9968,110.1812,109.8563,109.8914,124284.0
2021-04-15 10:30:00,125.14,125.78,125.11,125.78,269051.0,109.9177,110.4799,109.8914,110.4799,269051.0
2021-04-15 10:40:00,125.75,125.86,125.71,125.75,95103.0,110.4535,110.5502,110.4184,110.4535,95103.0
2021-04-15 10:50:00,125.75,125.83,125.5,125.64,134551.0,110.4535,110.5238,110.234,110.3569,134551.0
2021-04-15 11:00:00,125.64,125.81,125.49,125.5,79843.0,110.3569,110.5062,110.2252,110.234,79843.0
2021-04-15 11:10:00,125.48,125.72,125.46,125.56,109495.0,110.2164,110.4272,110.1988,110.2867,109495.0
2021-04-15 11:20:00,125.58,125.73,125.54,125.63,63526.0,110.3042,110.436,110.2691,110.3481,63526.0
2021-04-15 11:30:00,125.63,125.66,125.48,125.51,51281.0,110.3481,110.3745,110.2164,110.2427,51281.0
2021-04-15 11:40:00,125.5,125.61,125.41,125.52,106567.0,110.234,110.3306,110.1549,110.2515,106567.0
2021-04-15 11:50:00,125.52,125.71,125.43,125.58,63567.0,110.2515,110.4184,110.1725,110.3042,63567.0
2021-04-15 12:00:00,125.58,125.8,125.58,125.77,65220.0,110.3042,110.4975,110.3042,110.4711,65220.0
2021-04-15 12:10:00,125.78,125.78,125.69,125.78,50265.0,110.4799,110.4799,110.4008,110.4799,50265.0
2021-04-15 12:20:00,125.8,125.85,125.58,125.69,46913.0,110.4975,110.5414,110.3042,110.4008,46913.0
2021-04-15 12:30:00,125.69,125.71,125.57,125.61,42707.0,110.4008,110.4184,110.2954,110.3306,42707.0
2021-04-15 12:40:00,125.61,125.67,125.49,125.62,51106.0,110.3306,110.3833,110.2252,110.3394,51106.0
2021-04-15 12:50:00,125.63,125.64,125.5,125.6,53165.0,110.3481,110.3569,110.234,110.3218,53165.0
2021-04-15 13:00:00,125.6,125.7,125.51,125.69,47120.0,110.3218,110.4096,110.2427,110.4008,47120.0
2021-04-15 13:10:00,125.7,125.87,125.68,125.87,37936.0,110.4096,110.5589,110.3921,110.5589,37936.0
2021-04-15 13:20:00,125.86,125.94,125.83,125.94,49525.0,110.5502,110.6204,110.5238,110.6204,49525.0
2021-04-15 13:30:00,125.94,125.96,125.76,125.96,41724.0,110.6204,110.638,110.4623,110.638,41724.0
2021-04-15 13:40:00,125.95,126.06,125.9,126.01,61362.0,110.6292,110.7258,110.5853,110.6819,61362.0
2021-04-15 13:50:00,126.01,126.08,125.85,125.88,47216.0,110.6819,110.7434,110.5414,110.5677,47216.0
2021-04-15 14:00:00,125.9,125.98,125.8,125.81,56994.0,110.5853,110.6556,110.4975,110.5062,56994.0
2021-04-15 14:10:00,125.82,126.1,125.79,126.04,59956.0,110.515,110.761,110.4887,110.7083,59956.0
2021-04-15 14:20:00,126.05,126.06,125.9,125.98,62924.0,110.717,110.7258,110.5853,110.6556,62924.0
2021-04-15 14:30:00,125.98,126.12,125.97,126.06,59396.0,110.6556,110.7785,110.6468,110.7258,59396.0
2021-04-15 14:40:00,126.09,126.14,125.95,125.98,68169.0,110.7522,110.7961,110.6292,110.6556,68169.0
2021-04-15 14:50:00,125.97,125.97,125.67,125.89,68638.0,110.6468,110.6468,110.3833,110.5765,68638.0
2021-04-15 15:00:00,125.87,125.95,125.79,125.87,57535.0,110.5589,110.6292,110.4887,110.5589,57535.0
2021-04-15 15:10:00,125.86,125.9,125.75,125.81,75668.0,110.5502,110.5853,110.4535,110.5062,75668.0
2021-04-15 15:20:00,125.82,125.82,125.67,125.69,80520.0,110.515,110.515,110.3833,110.4008,80520.0
2021-04-15 15:30:00,125.7,125.73,125.56,125.73,109214.0,110.4096,110.436,110.2867,110.436,109214.0
2021-04-15 15:40:00,125.73,125.87,125.52,125.76,176276.0,110.436,110.5589,110.2515,110.4623,176276.0
2021-04-15 15:50:00,125.75,125.88,125.66,125.86,352305.0,110.4535,110.5677,110.3745,110.5502,352305.0
2021-04-16 09:30:00,126.61,126.83,125.91,126.03,515647.0,111.2089,111.4022,110.5941,110.6995,515647.0
2021-04-16 09:40:00,126.03,126.16,125.81,126.0,71067.0,110.6995,110.8137,110.5062,110.6731,71067.0
2021-04-16 09:50:00,125.98,126.09,125.63,125.71,66576.0,110.6556,110.7522,110.3481,110.4184,66576.0
2021-04-16 10:00:00,125.73,125.91,125.6,125.79,63773.0,110.436,110.5941,110.3218,110.4887,63773.0
2021-04-16 10:10:00,125.79,126.01,125.67,125.76,82944.0,110.4887,110.6819,110.3833,110.4623,82944.0
2021-04-16 10:20:00,125.76,125.84,125.5,125.52,85665.0,110.4623,110.5326,110.234,110.2515,85665.0
2021-04-16 10:30:00,125.52,125.65,125.46,125.55,63044.0,110.2515,110.3657,110.1988,110.2779,63044.0
2021-04-16 10:40:00,125.57,125.59,125.36,125.55,96031.0,110.2954,110.313,110.111,110.2779,96031.0
2021-04-16 10:50:00,125.56,125.64,125.4,125.51,393473.0,110.2867,110.3569,110.1461,110.2427,393473.0
2021-04-16 11:00:00,125.5,125.53,125.1,125.17,118415.0,110.234,110.2603,109.8826,109.9441,118415.0
2021-04-16 11:10:00,125.15,125.35,125.07,125.28,66623.0,109.9265,110.1022,109.8563,110.0407,66623.0
2021-04-16 11:20:00,125.29,125.31,125.1,125.14,46336.0,110.0495,110.0671,109.8826,109.9177,46336.0
2021-04-16 11:30:00,125.14,125.31,125.13,125.27,33049.0,109.9177,110.0671,109.909,110.0319,33049.0
2021-04-16 11:40:00,125.27,125.51,125.25,125.49,63818.0,110.0319,110.2427,110.0144,110.2252,63818.0
2021-04-16 11:50:00,125.48,125.51,125.32,125.43,41144.0,110.2164,110.2427,110.0758,110.1725,41144.0
2021-04-16 12:00:00,125.46,125.52,125.37,125.5,40344.0,110.1988,110.2515,110.1198,110.234,40344.0
2021-04-16 12:10:00,125.48,125.5,125.38,125.42,35122.0,110.2164,110.234,110.1285,110.1637,35122.0
2021-04-16 12:20:00,125.42,125.51,125.39,125.5,33292.0,110.1637,110.2427,110.1373,110.234,33292.0
2021-04-16 12:30:00,125.5,125.52,125.47,125.49,39918.0,110.234,110.2515,110.2076,110.2252,39918.0
2021-04-16 12:40:00,125.5,125.5,125.4,125.46,18067.0,110.234,110.234,110.1461,110.1988,18067.0
2021-04-16 12:50:00,125.43,125.51,125.4,125.49,42281.0,110.1725,110.2427,110.1461,110.2252,42281.0
2021-04-16 13:00:00,125.48,125.51,125.41,125.47,22645.0,110.2164,110.2427,110.1549,110.2076,22645.0
2021-04-16 13:10:00,125.48,125.72,125.47,125.65,53596.0,110.2164,110.4272,110.2076,110.3657,53596.0
2021-04-16 13:20:00,125.63,125.67,125.55,125.66,35856.0,110.3481,110.3833,110.2779,110.3745,35856.0
2021-04-16 13:30:00,125.65,125.67,125.59,125.63,26700.0,110.3657,110.3833,110.313,110.3481,26700.0
2021-04-16 13:40:00,125.62,125.78,125.61,125.7,28122.0,110.3394,110.4799,110.3306,110.4096,28122.0
2021-04-16 13:50:00,125.69,125.72,125.58,125.59,28106.0,110.4008,110.4272,110.3042,110.313,28106.0
2021-04-16 14:00:00,125.6,125.75,125.57,125.69,29918.0,110.3218,110.4535,110.2954,110.4008,29918.0
2021-04-16 14:10:00,125.72,125.86,125.68,125.79,36928.0,110.4272,110.5502,110.3921,110.4887,36928.0
2021-04-16 14:20:00,125.81,125.83,125.72,125.83,36990.0,110.5062,110.5238,110.4272,110.5238,36990.0
2021-04-16 14:30:00,125.82,125.91,125.8,125.83,30024.0,110.515,110.5941,110.4975,110.5238,30024.0
2021-04-16 14:40:00,125.82,125.85,125.74,125.84,23172.0,110.515,110.5414,110.4448,110.5326,23172.0
2021-04-16 14:50:00,125.85,125.93,125.77,125.84,33389.0,110.5414,110.6116,110.4711,110.5326,33389.0
2021-04-16 15:00:00,125.83,125.95,125.82,125.86,34747.0,110.5238,110.6292,110.515,110.5502,34747.0
2021-04-16 15:10:00,125.85,125.94,125.8,125.81,30155.0,110.5414,110.6204,110.4975,110.5062,30155.0
2021-04-16 15:20:00,125.81,126.1,125.8,126.09,45225.0,110.5062,110.761,110.4975,110.7522,45225.0
2021-04-16 15:30:00,126.08,126.2,126.0,126.16,56572.0,110.7434,110.8488,110.6731,110.8137,56572.0
2021-04-16 15:40:00,126.16,126.17,125.97,125.97,94297.0,110.8137,110.8225,110.6468,110.6468,94297.0
2021-04-16 15:50:00,125.97,126.19,125.8,125.94,221937.0,110.6468,110.84,110.4975,110.6204,221937.0
2021-04-19 09:30:00,125.36,125.61,125.12,125.12,157179.0,110.111,110.3306,109.9002,109.9002,157179.0
2021-04-19 09:40:00,125.12,125.63,125.1,125.44,68874.0,109.9002,110.3481,109.8826,110.1812,68874.0
2021-04-19 09:50:00,125.42,125.68,125.41,125.47,65535.0,110.1637,110.3921,110.1549,110.2076,65535.0
2021-04-19 10:00:00,125.48,125.65,125.42,125.51,54976.0,110.2164,110.3657,110.1637,110.2427,54976.0
2021-04-19 10:10:00,125.48,125.71,125.48,125.49,48838.0,110.2164,110.4184,110.2164,110.2252,48838.0
2021-04-19 10:20:00,125.51,125.53,125.34,125.39,81156.0,110.2427,110.2603,110.0934,110.1373,81156.0
2021-04-19 10:30:00,125.39,125.67,125.35,125.64,32219.0,110.1373,110.3833,110.1022,110.3569,32219.0
2021-04-19 10:40:00,125.64,125.7,125.46,125.6,35730.0,110.3569,110.4096,110.1988,110.3218,35730.0
2021-04-19 10:50:00,125.59,125.81,125.57,125.67,41685.0,110.313,110.5062,110.2954,110.3833,41685.0
2021-04-19 11:00:00,125.68,125.84,125.6,125.78,52218.0,110.3921,110.5326,110.3218,110.4799,52218.0
2021-04-19 11:10:00,125.78,125.94,125.64,125.94,59771.0,110.4799,110.6204,110.3569,110.6204,59771.0
2021-04-19 11:20:00,125.94,125.97,125.67,125.87,32409.0,110.6204,110.6468,110.3833,110.5589,32409.0
2021-04-19 11:30:00,125.86,125.99,125.77,125.9,35295.0,110.5502,110.6643,110.4711,110.5853,35295.0
2021-04-19 11:40:00,125.9,126.02,125.79,125.88,45493.0,110.5853,110.6907,110.4887,110.5677,45493.0
2021-04-19 11:50:00,125.88,126.01,125.83,125.86,56622.0,110.5677,110.6819,110.5238,110.5502,56622.0
2021-04-19 12:00:00,125.85,126.03,125.8,125.96,35763.0,110.5414,110.6995,110.4975,110.638,35763.0
2021-04-19 12:10:00,125.97,126.02,125.85,125.93,30518.0,110.6468,110.6907,110.5414,110.6116,30518.0
2021-04-19 12:20:00,125.93,125.95,125.6,125.7,32442.0,110.6116,110.6292,110.3218,110.4096,32442.0
2021-04-19 12:30:00,125.71,125.82,125.55,125.58,25269.0,110.4184,110.515,110.2779,110.3042,25269.0
2021-04-19 12:40:00,125.57,125.93,125.57,125.81,44694.0,110.2954,110.6116,110.2954,110.5062,44694.0
2021-04-19 12:50:00,125.81,125.82,125.72,125.72,26058.0,110.5062,110.515,110.4272,110.4272,26058.0
2021-04-19 13:00:00,125.71,125.92,125.7,125.71,29380.0,110.4184,110.6029,110.4096,110.4184,29380.0
2021-04-19 13:10:00,125.71,125.97,125.71,125.92,27855.0,110.4184,110.6468,110.4184,110.6029,27855.0
2021-04-19 13:20:00,125.92,125.97,125.85,125.93,26003.0,110.6029,110.6468,110.5414,110.6116,26003.0
2021-04-19 13:30:00,125.94,126.0,125.84,125.85,19995.0,110.6204,110.6731,110.5326,110.5414,19995.0
2021-04-19 13:40:00,125.84,125.9,125.79,125.84,80765.0,110.5326,110.5853,110.4887,110.5326,80765.0
2021-04-19 13:50:00,125.85,125.89,125.75,125.88,26690.0,110.5414,110.5765,110.4535,110.5677,26690.0
2021-04-19 14:00:00,125.87,125.87,125.67,125.74,30635.0,110.5589,110.5589,110.3833,110.4448,30635.0
2021-04-19 14:10:00,125.73,125.97,125.69,125.91,35588.0,110.436,110.6468,110.4008,110.5941,35588.0
2021-04-19 14:20:00,125.93,126.01,125.87,125.94,30514.0,110.6116,110.6819,110.5589,110.6204,30514.0
2021-04-19 14:30:00,125.94,125.96,125.8,125.9,31802.0,110.6204,110.638,110.4975,110.5853,31802.0
2021-04-19 14:40:00,125.9,126.22,125.82,126.22,111268.0,110.5853,110.8664,110.515,110.8664,111268.0
2021-04-19 14:50:00,126.23,126.29,125.7,126.28,151860.0,110.8752,110.9279,110.4096,110.9191,151860.0
2021-04-19 15:00:00,126.29,126.29,126.11,126.12,110528.0,110.9279,110.9279,110.7697,110.7785,110528.0
2021-04-19 15:10:00,126.12,126.14,125.91,125.94,71726.0,110.7785,110.7961,110.5941,110.6204,71726.0
2021-04-19 15:20:00,125.93,126.06,125.9,125.97,111154.0,110.6116,110.7258,110.5853,110.6468,111154.0
2021-04-19 15:30:00,125.98,126.04,125.85,125.92,109235.0,110.6556,110.7083,110.5414,110.6029,109235.0
2021-04-19 15:40:00,125.93,126.01,125.85,125.93,136237.0,110.6116,110.6819,110.5414,110.6116,136237.0
2021-04-19 15:50:00,125.94,126.17,125.91,126.12,263071.0,110.6204,110.8225,110.5941,110.7785,263071.0
2021-04-20 09:30:00,125.91,127.13,125.79,127.05,225774.0,110.5941,111.6657,110.4887,111.5954,225774.0
2021-04-20 09:40:00,127.05,127.3,126.67,126.73,117143.0,111.5954,111.815,111.2616,111.3143,117143.0
2021-04-20 09:50:00,126.72,127.41,126.71,127.38,91929.0,111.3055,111.9116,111.2968,111.8853,91929.0
2021-04-20 10:00:00,127.37,127.59,127.3,127.3,105220.0,111.8765,112.0697,111.815,111.815,105220.0
2021-04-20 10:10:00,127.3,127.32,126.85,126.86,97795.0,111.815,111.8326,111.4197,111.4285,97795.0
2021-04-20 10:20:00,126.87,127.05,126.77,127.0,63417.0,111.4373,111.5954,111.3495,111.5515,63417.0
2021-04-20 10:30:00,127.01,127.47,126.83,127.38,263067.0,111.5603,111.9643,111.4022,111.8853,263067.0
2021-04-20 10:40:00,127.39,127.51,127.06,127.06,106647.0,111.894,111.9995,111.6042,111.6042,106647.0
2021-04-20 10:50:00,127.05,127.3,127.01,127.23,121071.0,111.5954,111.815,111.5603,111.7535,121071.0
2021-04-20 11:00:00,127.23,127.23,126.92,126.98,65858.0,111.7535,111.7535,111.4812,111.5339,65858.0
2021-04-20 11:10:00,126.99,127.2,126.95,127.18,89972.0,111.5427,111.7272,111.5076,111.7096,89972.0
2021-04-20 11:20:00,127.18,127.21,127.03,127.11,76398.0,111.7096,111.7359,111.5778,111.6481,76398.0
2021-04-20 11:30:00,127.11,127.12,126.78,126.97,70299.0,111.6481,111.6569,111.3582,111.5251,70299.0
2021-04-20 11:40:00,126.97,127.23,126.97,127.19,39961.0,111.5251,111.7535,111.5251,111.7184,39961.0
2021-04-20 11:50:00,127.18,127.3,127.13,127.22,63539.0,111.7096,111.815,111.6657,111.7447,63539.0
2021-04-20 12:00:00,127.23,127.49,127.21,127.43,44095.0,111.7535,111.9819,111.7359,111.9292,44095.0
2021-04-20 12:10:00,127.43,127.43,127.17,127.22,62842.0,111.9292,111.9292,111.7008,111.7447,62842.0
2021-04-20 12:20:00,127.22,127.3,127.11,127.2,37895.0,111.7447,111.815,111.6481,111.7272,37895.0
2021-04-20 12:30:00,127.21,127.36,127.17,127.34,38069.0,111.7359,111.8677,111.7008,111.8501,38069.0
2021-04-20 12:40:00,127.34,127.39,127.21,127.23,51026.0,111.8501,111.894,111.7359,111.7535,51026.0
2021-04-20 12:50:00,127.24,127.6,127.24,127.6,61604.0,111.7623,112.0785,111.7623,112.0785,61604.0
2021-04-20 13:00:00,127.61,127.78,127.53,127.78,81108.0,112.0873,112.2366,112.017,112.2366,81108.0
2021-04-20 13:10:00,127.77,127.91,127.66,127.86,73501.0,112.2278,112.3508,112.1312,112.3069,73501.0
2021-04-20 13:20:00,127.87,127.98,127.81,127.92,51735.0,112.3157,112.4123,112.263,112.3596,51735.0
2021-04-20 13:30:00,127.91,127.92,127.76,127.9,47097.0,112.3508,112.3596,112.219,112.342,47097.0
2021-04-20 13:40:00,127.89,128.04,127.84,128.0,71248.0,112.3332,112.465,112.2893,112.4298,71248.0
2021-04-20 13:50:00,127.99,128.04,127.9,128.03,43655.0,112.4211,112.465,112.342,112.4562,43655.0
2021-04-20 14:00:00,128.02,128.09,127.99,128.05,74848.0,112.4474,112.5089,112.4211,112.4738,74848.0
2021-04-20 14:10:00,128.04,128.14,127.98,128.1,50831.0,112.465,112.5528,112.4123,112.5177,50831.0
2021-04-20 14:20:00,128.1,128.11,128.01,128.06,57171.0,112.5177,112.5265,112.4386,112.4825,57171.0
2021-04-20 14:30:00,128.06,128.13,128.0,128.09,99162.0,112.4825,112.544,112.4298,112.5089,99162.0
2021-04-20 14:40:00,128.08,128.1,128.01,128.08,58537.0,112.5001,112.5177,112.4386,112.5001,58537.0
2021-04-20 14:50:00,128.08,128.11,127.97,128.07,93768.0,112.5001,112.5265,112.4035,112.4913,93768.0
2021-04-20 15:00:00,128.07,128.09,127.98,128.09,125132.0,112.4913,112.5089,112.4123,112.5089,125132.0
2021-04-20 15:10:00,128.09,128.18,128.07,128.12,82316.0,112.5089,112.588,112.4913,112.5352,82316.0
2021-04-20 15:20:00,128.12,128.23,128.1,128.15,64177.0,112.5352,112.6319,112.5177,112.5616,64177.0
2021-04-20 15:30:00,128.15,128.22,128.08,128.22,120015.0,112.5616,112.6231,112.5001,112.6231,120015.0
2021-04-20 15:40:00,128.22,128.23,127.98,128.04,150704.0,112.6231,112.6319,112.4123,112.465,150704.0
2021-04-20 15:50:00,128.04,128.42,128.01,128.29,423149.0,112.465,112.7988,112.4386,112.6846,423149.0
2021-04-21 09:30:00,128.81,128.97,128.36,128.92,260859.0,113.1413,113.2819,112.7461,113.2379,260859.0
2021-04-21 09:40:00,128.91,129.55,128.82,129.51,128369.0,113.2292,113.7913,113.1501,113.7562,128369.0
2021-04-21 09:50:00,129.5,130.09,129.5,129.96,180085.0,113.7474,114.2656,113.7474,114.1514,180085.0
2021-04-21 10:00:00,129.97,130.14,129.71,129.79,121396.0,114.1602,114.3095,113.9318,114.0021,121396.0
2021-04-21 10:10:00,129.77,129.96,129.73,129.91,71387.0,113.9845,114.1514,113.9494,114.1075,71387.0
2021-04-21 10:20:00,129.9,130.11,129.72,130.1,84958.0,114.0987,114.2832,113.9406,114.2744,84958.0
2021-04-21 10:30:00,130.14,130.34,130.09,130.31,75252.0,114.3095,114.4852,114.2656,114.4589,75252.0
2021-04-21 10:40:00,130.32,130.56,130.31,130.5,132388.0,114.4676,114.6784,114.4589,114.6257,132388.0
2021-04-21 10:50:00,130.51,130.66,130.41,130.55,88186.0,114.6345,114.7663,114.5467,114.6697,88186.0
2021-04-21 11:00:00,130.53,130.68,130.43,130.54,217084.0,114.6521,114.7838,114.5643,114.6609,217084.0
2021-04-21 11:10:00,130.53,130.88,130.5,130.51,99692.0,114.6521,114.9595,114.6257,114.6345,99692.0
2021-04-21 11:20:00,130.53,130.56,130.39,130.55,101314.0,114.6521,114.6784,114.5291,114.6697,101314.0
2021-04-21 11:30:00,130.55,130.62,130.49,130.51,78931.0,114.6697,114.7311,114.617,114.6345,78931.0
2021-04-21 11:40:00,130.51,130.56,130.4,130.49,67881.0,114.6345,114.6784,114.5379,114.617,67881.0
2021-04-21 11:50:00,130.49,130.61,130.46,130.52,85979.0,114.617,114.7224,114.5906,114.6433,85979.0
2021-04-21 12:00:00,130.51,130.64,130.48,130.54,62302.0,114.6345,114.7487,114.6082,114.6609,62302.0
2021-04-21 12:10:00,130.56,130.59,130.5,130.56,53728.0,114.6784,114.7048,114.6257,114.6784,53728.0
2021-04-21 12:20:00,130.57,130.64,130.48,130.53,88779.0,114.6872,114.7487,114.6082,114.6521,88779.0
2021-04-21 12:30:00,130.53,130.73,130.44,130.72,84724.0,114.6521,114.8278,114.573,114.819,84724.0
2021-04-21 12:40:00,130.74,131.02,130.72,130.96,94440.0,114.8365,115.0825,114.819,115.0298,94440.0
2021-04-21 12:50:00,130.95,131.16,130.92,131.12,78657.0,115.021,115.2055,114.9947,115.1703,78657.0
2021-04-21 13:00:00,131.13,131.16,130.92,131.01,78017.0,115.1791,115.2055,114.9947,115.0737,78017.0
2021-04-21 13:10:00,131.01,131.13,130.98,131.05,80512.0,115.0737,115.1791,115.0474,115.1088,80512.0
2021-04-21 13:20:00,131.05,131.3,131.04,131.1,137848.0,115.1088,115.3284,115.1001,115.1528,137848.0
2021-04-21 13:30:00,131.1,131.18,131.07,131.16,61145.0,115.1528,115.223,115.1264,115.2055,61145.0
2021-04-21 13:40:00,131.15,131.15,131.02,131.02,66328.0,115.1967,115.1967,115.0825,115.0825,66328.0
2021-04-21 13:50:00,131.02,131.19,131.01,131.09,78906.0,115.0825,115.2318,115.0737,115.144,78906.0
2021-04-21 14:00:00,131.12,131.25,131.1,131.23,54956.0,115.1703,115.2845,115.1528,115.2669,54956.0
2021-04-21 14:10:00,131.22,131.38,131.19,131.26,57725.0,115.2582,115.3987,115.2318,115.2933,57725.0
2021-04-21 14:20:00,131.26,131.28,131.0,131.02,78613.0,115.2933,115.3109,115.0649,115.0825,78613.0
2021-04-21 14:30:00,131.02,131.16,131.01,131.14,54189.0,115.0825,115.2055,115.0737,115.1879,54189.0
2021-04-21 14:40:00,131.14,131.16,130.85,130.85,64255.0,115.1879,115.2055,114.9332,114.9332,64255.0
2021-04-21 14:50:00,130.86,130.96,130.71,130.73,69307.0,114.942,115.0298,114.8102,114.8278,69307.0
2021-04-21 15:00:00,130.73,131.02,130.69,130.94,68667.0,114.8278,115.0825,114.7926,115.0122,68667.0
2021-04-21 15:10:00,130.95,130.95,130.51,130.67,452946.0,115.021,115.021,114.6345,114.7751,452946.0
2021-04-21 15:20:00,130.66,130.67,130.35,130.36,69368.0,114.7663,114.7751,114.494,114.5028,69368.0
2021-04-21 15:30:00,130.36,130.63,130.27,130.41,106879.0,114.5028,114.7399,114.4237,114.5467,106879.0
2021-04-21 15:40:00,130.41,130.46,130.23,130.41,131070.0,114.5467,114.5906,114.3886,114.5467,131070.0
2021-04-21 15:50:00,130.42,130.52,130.17,130.21,323732.0,114.5555,114.6433,114.3359,114.371,323732.0
2021-04-22 09:30:00,130.07,130.66,129.76,129.76,258987.0,114.248,114.7663,113.9758,113.9758,258987.0
2021-04-22 09:40:00,129.74,129.87,129.5,129.86,114218.0,113.9582,114.0724,113.7474,114.0636,114218.0
2021-04-22 09:50:00,129.85,129.94,129.57,129.65,75192.0,114.0548,114.1339,113.8089,113.8791,75192.0
2021-04-22 10:00:00,129.66,129.66,129.33,129.62,119206.0,113.8879,113.8879,113.5981,113.8528,119206.0
2021-04-22 10:10:00,129.61,129.97,129.55,129.87,69828.0,113.844,114.1602,113.7913,114.0724,69828.0
2021-04-22 10:20:00,129.86,129.88,129.71,129.86,43627.0,114.0636,114.0812,113.9318,114.0636,43627.0
2021-04-22 10:30:00,129.85,130.28,129.84,130.21,65172.0,114.0548,114.4325,114.046,114.371,65172.0
2021-04-22 10:40:00,130.21,130.52,130.03,130.49,70216.0,114.371,114.6433,114.2129,114.617,70216.0
2021-04-22 10:50:00,130.49,130.52,130.19,130.24,72925.0,114.617,114.6433,114.3535,114.3974,72925.0
2021-04-22 11:00:00,130.24,130.62,130.24,130.59,58615.0,114.3974,114.7311,114.3974,114.7048,58615.0
2021-04-22 11:10:00,130.59,130.66,130.47,130.51,43327.0,114.7048,114.7663,114.5994,114.6345,43327.0
2021-04-22 11:20:00,130.51,130.51,130.21,130.28,39756.0,114.6345,114.6345,114.371,114.4325,39756.0
2021-04-22 11:30:00,130.26,130.54,130.21,130.36,39700.0,114.4149,114.6609,114.371,114.5028,39700.0
2021-04-22 11:40:00,130.36,130.46,130.35,130.4,45943.0,114.5028,114.5906,114.494,114.5379,45943.0
2021-04-22 11:50:00,130.4,130.56,130.34,130.5,28141.0,114.5379,114.6784,114.4852,114.6257,28141.0
2021-04-22 12:00:00,130.52,130.59,130.49,130.51,36588.0,114.6433,114.7048,114.617,114.6345,36588.0
2021-04-22 12:10:00,130.51,130.62,130.42,130.58,42320.0,114.6345,114.7311,114.5555,114.696,42320.0
2021-04-22 12:20:00,130.57,130.79,130.51,130.77,36502.0,114.6872,114.8805,114.6345,114.8629,36502.0
2021-04-22 12:30:00,130.78,130.91,130.72,130.78,43614.0,114.8717,114.9859,114.819,114.8717,43614.0
2021-04-22 12:40:00,130.78,130.85,130.76,130.85,28507.0,114.8717,114.9332,114.8541,114.9332,28507.0
2021-04-22 12:50:00,130.87,130.9,130.78,130.81,33547.0,114.9507,114.9771,114.8717,114.898,33547.0
2021-04-22 13:00:00,130.81,130.9,130.14,130.26,65166.0,114.898,114.9771,114.3095,114.4149,65166.0
2021-04-22 13:10:00,130.25,130.35,130.04,130.13,45791.0,114.4062,114.494,114.2217,114.3007,45791.0
2021-04-22 13:20:00,130.12,130.47,130.12,130.4,31523.0,114.292,114.5994,114.292,114.5379,31523.0
2021-04-22 13:30:00,130.4,130.5,130.3,130.33,44212.0,114.5379,114.6257,114.4501,114.4764,44212.0
2021-04-22 13:40:00,130.32,130.32,129.97,130.03,47112.0,114.4676,114.4676,114.1602,114.2129,47112.0
2021-04-22 13:50:00,130.04,130.05,129.7,129.8,47359.0,114.2217,114.2305,113.9231,114.0109,47359.0
2021-04-22 14:00:00,129.82,129.98,129.65,129.93,49914.0,114.0285,114.169,113.8791,114.1251,49914.0
2021-04-22 14:10:00,129.92,130.08,129.86,130.08,39317.0,114.1163,114.2568,114.0636,114.2568,39317.0
2021-04-22 14:20:00,130.08,130.2,129.9,130.18,39356.0,114.2568,114.3622,114.0987,114.3447,39356.0
2021-04-22 14:30:00,130.19,130.32,130.11,130.16,63482.0,114.3535,114.4676,114.2832,114.3271,63482.0
2021-04-22 14:40:00,130.16,130.36,130.07,130.35,34041.0,114.3271,114.5028,114.248,114.494,34041.0
2021-04-22 14:50:00,130.33,130.51,130.27,130.27,57963.0,114.4764,114.6345,114.4237,114.4237,57963.0
2021-04-22 15:00:00,130.27,130.36,130.15,130.16,42035.0,114.4237,114.5028,114.3183,114.3271,42035.0
2021-04-22 15:10:00,130.16,130.2,130.08,130.11,40643.0,114.3271,114.3622,114.2568,114.2832,40643.0
2021-04-22 15:20:00,130.11,130.12,129.88,129.97,48686.0,114.2832,114.292,114.0812,114.1602,48686.0
2021-04-22 15:30:00,129.95,130.16,129.95,130.06,55861.0,114.1426,114.3271,114.1426,114.2393,55861.0
2021-04-22 15:40:00,130.06,130.19,129.89,129.92,86399.0,114.2393,114.3535,114.0899,114.1163,86399.0
2021-04-22 15:50:00,129.92,130.05,129.78,129.86,202242.0,114.1163,114.2305,113.9933,114.0636,202242.0
2021-04-23 09:30:00,129.89,130.25,129.51,130.22,137145.0,114.0899,114.4062,113.7562,114.3798,137145.0
2021-04-23 09:40:00,130.25,130.72,130.09,130.68,74088.0,114.4062,114.819,114.2656,114.7838,74088.0
2021-04-23 09:50:00,130.68,131.0,130.56,130.95,50313.0,114.7838,115.0649,114.6784,115.021,50313.0
2021-04-23 10:00:00,130.95,130.99,130.71,130.85,44870.0,115.021,115.0561,114.8102,114.9332,44870.0
2021-04-23 10:10:00,130.85,130.91,130.58,130.85,47544.0,114.9332,114.9859,114.696,114.9332,47544.0
2021-04-23 10:20:00,130.81,130.93,130.68,130.93,43389.0,114.898,115.0034,114.7838,115.0034,43389.0
2021-04-23 10:30:00,130.9,131.24,130.89,131.07,67493.0,114.9771,115.2757,114.9683,115.1264,67493.0
2021-04-23 10:40:00,131.07,131.45,131.07,131.4,51504.0,115.1264,115.4602,115.1264,115.4163,51504.0
2021-04-23 10:50:00,131.4,131.77,131.37,131.74,54646.0,115.4163,115.7413,115.3899,115.7149,54646.0
2021-04-23 11:00:00,131.75,131.76,131.38,131.4,66849.0,115.7237,115.7325,115.3987,115.4163,66849.0
2021-04-23 11:10:00,131.4,131.79,131.4,131.56,57663.0,115.4163,115.7588,115.4163,115.5568,57663.0
2021-04-23 11:20:00,131.57,131.6,131.4,131.4,48200.0,115.5656,115.5919,115.4163,115.4163,48200.0
2021-04-23 11:30:00,131.44,131.59,131.08,131.15,62875.0,115.4514,115.5832,115.1352,115.1967,62875.0
2021-04-23 11:40:00,131.14,131.28,131.11,131.26,79280.0,115.1879,115.3109,115.1615,115.2933,79280.0
2021-04-23 11:50:00,131.25,131.31,131.11,131.18,43886.0,115.2845,115.3372,115.1615,115.223,43886.0
2021-04-23 12:00:00,131.18,131.3,131.04,131.04,67327.0,115.223,115.3284,115.1001,115.1001,67327.0
2021-04-23 12:10:00,131.04,131.23,130.86,131.23,153837.0,115.1001,115.2669,114.942,115.2669,153837.0
2021-04-23 12:20:00,131.24,131.37,131.24,131.32,48030.0,115.2757,115.3899,115.2757,115.346,48030.0
2021-04-23 12:30:00,131.33,131.4,131.28,131.37,56409.0,115.3548,115.4163,115.3109,115.3899,56409.0
2021-04-23 12:40:00,131.37,131.56,131.29,131.55,28823.0,115.3899,115.5568,115.3196,115.548,28823.0
2021-04-23 12:50:00,131.57,131.67,131.54,131.55,28819.0,115.5656,115.6534,115.5392,115.548,28819.0
2021-04-23 13:00:00,131.56,131.63,131.49,131.56,28448.0,115.5568,115.6183,115.4953,115.5568,28448.0
2021-04-23 13:10:00,131.57,131.6,131.47,131.52,22472.0,115.5656,115.5919,115.4777,115.5217,22472.0
2021-04-23 13:20:00,131.52,131.61,131.5,131.55,24291.0,115.5217,115.6007,115.5041,115.548,24291.0
2021-04-23 13:30:00,131.53,131.61,131.29,131.31,38785.0,115.5305,115.6007,115.3196,115.3372,38785.0
2021-04-23 13:40:00,131.31,131.5,131.31,131.4,22485.0,115.3372,115.5041,115.3372,115.4163,22485.0
2021-04-23 13:50:00,131.41,131.53,131.4,131.51,33290.0,115.425,115.5305,115.4163,115.5129,33290.0
2021-04-23 14:00:00,131.51,131.56,131.41,131.54,31513.0,115.5129,115.5568,115.425,115.5392,31513.0
2021-04-23 14:10:00,131.54,131.59,131.43,131.44,53216.0,115.5392,115.5832,115.4426,115.4514,53216.0
2021-04-23 14:20:00,131.44,131.44,131.26,131.28,46900.0,115.4514,115.4514,115.2933,115.3109,46900.0
2021-04-23 14:30:00,131.29,131.35,131.13,131.26,58811.0,115.3196,115.3723,115.1791,115.2933,58811.0
2021-04-23 14:40:00,131.27,131.43,131.27,131.39,46580.0,115.3021,115.4426,115.3021,115.4075,46580.0
2021-04-23 14:50:00,131.39,131.4,131.32,131.33,39246.0,115.4075,115.4163,115.346,115.3548,39246.0
2021-04-23 15:00:00,131.35,131.38,131.34,131.36,52230.0,115.3723,115.3987,115.3636,115.3811,52230.0
2021-04-23 15:10:00,131.36,131.52,131.31,131.39,47995.0,115.3811,115.5217,115.3372,115.4075,47995.0
2021-04-23 15:20:00,131.38,131.5,131.38,131.49,43316.0,115.3987,115.5041,115.3987,115.4953,43316.0
2021-04-23 15:30:00,131.49,131.53,131.41,131.46,71213.0,115.4953,115.5305,115.425,115.469,71213.0
2021-04-23 15:40:00,131.45,131.48,131.17,131.22,75135.0,115.4602,115.4865,115.2142,115.2582,75135.0
2021-04-23 15:50:00,131.21,131.31,130.98,131.2,296273.0,115.2494,115.3372,115.0474,115.2406,296273.0
2021-04-26 09:30:00,131.42,131.49,130.73,130.78,216630.0,115.4338,115.4953,114.8278,114.8717,216630.0
2021-04-26 09:40:00,130.79,130.91,130.59,130.85,68178.0,114.8805,114.9859,114.7048,114.9332,68178.0
2021-04-26 09:50:00,130.83,130.9,130.62,130.85,55785.0,114.9156,114.9771,114.7311,114.9332,55785.0
2021-04-26 10:00:00,130.86,131.04,130.68,130.85,53044.0,114.942,115.1001,114.7838,114.9332,53044.0
2021-04-26 10:10:00,130.84,130.85,130.57,130.6,43316.0,114.9244,114.9332,114.6872,114.7136,43316.0
2021-04-26 10:20:00,130.57,130.78,130.49,130.72,33143.0,114.6872,114.8717,114.617,114.819,33143.0
2021-04-26 10:30:00,130.73,130.75,130.6,130.75,37994.0,114.8278,114.8453,114.7136,114.8453,37994.0
2021-04-26 10:40:00,130.74,130.88,130.56,130.88,39795.0,114.8365,114.9595,114.6784,114.9595,39795.0
2021-04-26 10:50:00,130.86,130.95,130.73,130.76,26573.0,114.942,115.021,114.8278,114.8541,26573.0
2021-04-26 11:00:00,130.74,130.79,130.59,130.68,32260.0,114.8365,114.8805,114.7048,114.7838,32260.0
2021-04-26 11:10:00,130.62,130.7,130.57,130.7,26879.0,114.7311,114.8014,114.6872,114.8014,26879.0
2021-04-26 11:20:00,130.7,130.74,130.55,130.66,40382.0,114.8014,114.8365,114.6697,114.7663,40382.0
2021-04-26 11:30:00,130.67,130.71,130.46,130.47,40817.0,114.7751,114.8102,114.5906,114.5994,40817.0
2021-04-26 11:40:00,130.46,130.58,130.44,130.52,31457.0,114.5906,114.696,114.573,114.6433,31457.0
2021-04-26 11:50:00,130.52,130.52,130.29,130.44,37346.0,114.6433,114.6433,114.4413,114.573,37346.0
2021-04-26 12:00:00,130.44,130.47,130.39,130.46,21731.0,114.573,114.5994,114.5291,114.5906,21731.0
2021-04-26 12:10:00,130.45,130.48,130.23,130.24,32300.0,114.5818,114.6082,114.3886,114.3974,32300.0
2021-04-26 12:20:00,130.23,130.38,130.15,130.33,59956.0,114.3886,114.5203,114.3183,114.4764,59956.0
2021-04-26 12:30:00,130.33,130.34,130.19,130.29,46045.0,114.4764,114.4852,114.3535,114.4413,46045.0
2021-04-26 12:40:00,130.28,130.35,130.28,130.33,23857.0,114.4325,114.494,114.4325,114.4764,23857.0
2021-04-26 12:50:00,130.33,130.51,130.32,130.4,34080.0,114.4764,114.6345,114.4676,114.5379,34080.0
2021-04-26 13:00:00,130.42,130.49,130.42,130.47,23049.0,114.5555,114.617,114.5555,114.5994,23049.0
2021-04-26 13:10:00,130.47,130.54,130.44,130.47,22203.0,114.5994,114.6609,114.573,114.5994,22203.0
2021-04-26 13:20:00,130.47,130.54,130.43,130.47,23545.0,114.5994,114.6609,114.5643,114.5994,23545.0
2021-04-26 13:30:00,130.49,130.54,130.44,130.49,27655.0,114.617,114.6609,114.573,114.617,27655.0
2021-04-26 13:40:00,130.48,130.49,130.38,130.39,28029.0,114.6082,114.617,114.5203,114.5291,28029.0
2021-04-26 13:50:00,130.4,130.57,130.4,130.57,25111.0,114.5379,114.6872,114.5379,114.6872,25111.0
2021-04-26 14:00:00,130.57,130.61,130.47,130.47,25050.0,114.6872,114.7224,114.5994,114.5994,25050.0
2021-04-26 14:10:00,130.45,130.57,130.45,130.55,21016.0,114.5818,114.6872,114.5818,114.6697,21016.0
2021-04-26 14:20:00,130.53,130.67,130.53,130.61,21010.0,114.6521,114.7751,114.6521,114.7224,21010.0
2021-04-26 14:30:00,130.59,130.61,130.47,130.5,29517.0,114.7048,114.7224,114.5994,114.6257,29517.0
2021-04-26 14:40:00,130.5,130.54,130.46,130.52,27390.0,114.6257,114.6609,114.5906,114.6433,27390.0
2021-04-26 14:50:00,130.52,130.64,130.51,130.59,24982.0,114.6433,114.7487,114.6345,114.7048,24982.0
2021-04-26 15:00:00,130.6,130.6,130.45,130.52,27591.0,114.7136,114.7136,114.5818,114.6433,27591.0
2021-04-26 15:10:00,130.49,130.58,130.39,130.47,78740.0,114.617,114.696,114.5291,114.5994,78740.0
2021-04-26 15:20:00,130.47,130.56,130.14,130.15,58871.0,114.5994,114.6784,114.3095,114.3183,58871.0
2021-04-26 15:30:00,130.16,130.31,130.05,130.26,79382.0,114.3271,114.4589,114.2305,114.4149,79382.0
2021-04-26 15:40:00,130.25,130.31,130.02,130.02,69110.0,114.4062,114.4589,114.2041,114.2041,69110.0
2021-04-26 15:50:00,130.03,130.19,130.02,130.15,181748.0,114.2129,114.3535,114.2041,114.3183,181748.0
2021-04-27 09:30:00,129.37,129.57,128.89,129.06,201550.0,113.6332,113.8089,113.2116,113.3609,201550.0
2021-04-27 09:40:00,129.06,129.89,129.06,129.75,76893.0,113.3609,114.0899,113.3609,113.967,76893.0
2021-04-27 09:50:00,129.75,129.87,129.31,129.57,60716.0,113.967,114.0724,113.5805,113.8089,60716.0
2021-04-27 10:00:00,129.57,129.92,129.51,129.72,135924.0,113.8089,114.1163,113.7562,113.9406,135924.0
2021-04-27 10:10:00,129.71,129.93,129.46,129.89,58925.0,113.9318,114.1251,113.7122,114.0899,58925.0
2021-04-27 10:20:00,129.94,129.95,129.66,129.83,43083.0,114.1339,114.1426,113.8879,114.0372,43083.0
2021-04-27 10:30:00,129.87,130.06,129.81,130.0,47550.0,114.0724,114.2393,114.0197,114.1866,47550.0
2021-04-27 10:40:00,129.98,130.03,129.8,130.0,55064.0,114.169,114.2129,114.0109,114.1866,55064.0
2021-04-27 10:50:00,130.0,130.1,129.93,129.93,32477.0,114.1866,114.2744,114.1251,114.1251,32477.0
2021-04-27 11:00:00,129.93,129.95,129.79,129.85,54750.0,114.1251,114.1426,114.0021,114.0548,54750.0
2021-04-27 11:10:00,129.85,130.08,129.71,130.05,142124.0,114.0548,114.2568,113.9318,114.2305,142124.0
2021-04-27 11:20:00,130.06,130.11,129.75,129.84,36875.0,114.2393,114.2832,113.967,114.046,36875.0
2021-04-27 11:30:00,129.88,130.08,129.85,130.05,23712.0,114.0812,114.2568,114.0548,114.2305,23712.0
2021-04-27 11:40:00,130.06,130.23,130.06,130.15,29743.0,114.2393,114.3886,114.2393,114.3183,29743.0
2021-04-27 11:50:00,130.15,130.21,130.06,130.1,24140.0,114.3183,114.371,114.2393,114.2744,24140.0
2021-04-27 12:00:00,130.11,130.29,130.1,130.29,22831.0,114.2832,114.4413,114.2744,114.4413,22831.0
2021-04-27 12:10:00,130.28,130.28,130.05,130.08,29581.0,114.4325,114.4325,114.2305,114.2568,29581.0
2021-04-27 12:20:00,130.07,130.19,129.96,130.16,34704.0,114.248,114.3535,114.1514,114.3271,34704.0
2021-04-27 12:30:00,130.14,130.16,130.05,130.06,22102.0,114.3095,114.3271,114.2305,114.2393,22102.0
2021-04-27 12:40:00,130.07,130.17,130.03,130.04,25388.0,114.248,114.3359,114.2129,114.2217,25388.0
2021-04-27 12:50:00,130.02,130.02,129.85,129.88,30769.0,114.2041,114.2041,114.0548,114.0812,30769.0
2021-04-27 13:00:00,129.86,130.05,129.84,129.98,26957.0,114.0636,114.2305,114.046,114.169,26957.0
2021-04-27 13:10:00,129.98,130.08,129.97,130.02,34301.0,114.169,114.2568,114.1602,114.2041,34301.0
2021-04-27 13:20:00,130.03,130.16,130.02,130.03,24270.0,114.2129,114.3271,114.2041,114.2129,24270.0
2021-04-27 13:30:00,130.05,130.14,129.99,130.11,22722.0,114.2305,114.3095,114.1778,114.2832,22722.0
2021-04-27 13:40:00,130.09,130.1,129.97,130.02,19418.0,114.2656,114.2744,114.1602,114.2041,19418.0
2021-04-27 13:50:00,130.03,130.11,130.02,130.08,20746.0,114.2129,114.2832,114.2041,114.2568,20746.0
2021-04-27 14:00:00,130.06,130.1,129.95,130.1,36167.0,114.2393,114.2744,114.1426,114.2744,36167.0
2021-04-27 14:10:00,130.1,130.29,130.09,130.26,31717.0,114.2744,114.4413,114.2656,114.4149,31717.0
2021-04-27 14:20:00,130.27,130.3,130.02,130.06,34698.0,114.4237,114.4501,114.2041,114.2393,34698.0
2021-04-27 14:30:00,130.05,130.22,130.05,130.17,38717.0,114.2305,114.3798,114.2305,114.3359,38717.0
2021-04-27 14:40:00,130.16,130.24,130.1,130.24,45721.0,114.3271,114.3974,114.2744,114.3974,45721.0
2021-04-27 14:50:00,130.24,130.27,130.16,130.23,37542.0,114.3974,114.4237,114.3271,114.3886,37542.0
2021-04-27 15:00:00,130.24,130.24,130.07,130.09,34833.0,114.3974,114.3974,114.248,114.2656,34833.0
2021-04-27 15:10:00,130.08,130.31,130.01,130.3,40864.0,114.2568,114.4589,114.1953,114.4501,40864.0
2021-04-27 15:20:00,130.3,130.33,130.13,130.16,65101.0,114.4501,114.4764,114.3007,114.3271,65101.0
2021-04-27 15:30:00,130.15,130.39,130.12,130.26,66516.0,114.3183,114.5291,114.292,114.4149,66516.0
2021-04-27 15:40:00,130.25,130.31,129.95,130.04,88146.0,114.4062,114.4589,114.1426,114.2217,88146.0
2021-04-27 15:50:00,130.03,130.07,129.9,129.97,191679.0,114.2129,114.248,114.0987,114.1602,191679.0
2021-04-28 09:30:00,130.26,130.51,130.0,130.44,172071.0,114.4149,114.6345,114.1866,114.573,172071.0
2021-04-28 09:40:00,130.42,130.62,130.24,130.43,79099.0,114.5555,114.7311,114.3974,114.5643,79099.0
2021-04-28 09:50:00,130.42,130.76,130.41,130.69,80298.0,114.5555,114.8541,114.5467,114.7926,80298.0
2021-04-28 10:00:00,130.69,130.95,130.52,130.95,50985.0,114.7926,115.021,114.6433,115.021,50985.0
2021-04-28 10:10:00,130.94,131.06,130.88,131.01,48007.0,115.0122,115.1176,114.9595,115.0737,48007.0
2021-04-28 10:20:00,130.99,131.2,130.93,131.15,61977.0,115.0561,115.2406,115.0034,115.1967,61977.0
2021-04-28 10:30:00,131.16,131.3,131.11,131.17,43579.0,115.2055,115.3284,115.1615,115.2142,43579.0
2021-04-28 10:40:00,131.16,131.4,131.15,131.36,61306.0,115.2055,115.4163,115.1967,115.3811,61306.0
2021-04-28 10:50:00,131.37,131.37,131.23,131.25,41502.0,115.3899,115.3899,115.2669,115.2845,41502.0
2021-04-28 11:00:00,131.25,131.27,131.12,131.14,148223.0,115.2845,115.3021,115.1703,115.1879,148223.0
2021-04-28 11:10:00,131.15,131.27,131.12,131.15,49863.0,115.1967,115.3021,115.1703,115.1967,49863.0
2021-04-28 11:20:00,131.16,131.19,131.03,131.15,33763.0,115.2055,115.2318,115.0913,115.1967,33763.0
2021-04-28 11:30:00,131.14,131.36,131.08,131.33,75801.0,115.1879,115.3811,115.1352,115.3548,75801.0
2021-04-28 11:40:00,131.32,131.37,131.2,131.32,45487.0,115.346,115.3899,115.2406,115.346,45487.0
2021-04-28 11:50:00,131.32,131.36,131.25,131.31,66050.0,115.346,115.3811,115.2845,115.3372,66050.0
2021-04-28 12:00:00,131.3,131.4,131.18,131.38,74135.0,115.3284,115.4163,115.223,115.3987,74135.0
2021-04-28 12:10:00,131.39,131.43,131.3,131.35,51925.0,115.4075,115.4426,115.3284,115.3723,51925.0
2021-04-28 12:20:00,131.34,131.37,131.19,131.22,52341.0,115.3636,115.3899,115.2318,115.2582,52341.0
2021-04-28 12:30:00,131.22,131.29,131.15,131.2,51969.0,115.2582,115.3196,115.1967,115.2406,51969.0
2021-04-28 12:40:00,131.21,131.33,131.18,131.28,70568.0,115.2494,115.3548,115.223,115.3109,70568.0
2021-04-28 12:50:00,131.28,131.38,131.23,131.29,43023.0,115.3109,115.3987,115.2669,115.3196,43023.0
2021-04-28 13:00:00,131.3,131.32,131.17,131.19,28437.0,115.3284,115.346,115.2142,115.2318,28437.0
2021-04-28 13:10:00,131.19,131.24,131.12,131.19,44781.0,115.2318,115.2757,115.1703,115.2318,44781.0
2021-04-28 13:20:00,131.19,131.22,130.96,131.22,66793.0,115.2318,115.2582,115.0298,115.2582,66793.0
2021-04-28 13:30:00,131.22,131.25,131.15,131.18,55124.0,115.2582,115.2845,115.1967,115.223,55124.0
2021-04-28 13:40:00,131.16,131.27,131.15,131.21,31771.0,115.2055,115.3021,115.1967,115.2494,31771.0
2021-04-28 13:50:00,131.21,131.22,130.96,131.06,48135.0,115.2494,115.2582,115.0298,115.1176,48135.0
2021-04-28 14:00:00,131.04,131.24,130.95,131.01,77163.0,115.1001,115.2757,115.021,115.0737,77163.0
2021-04-28 14:10:00,131.02,131.1,130.95,131.07,58674.0,115.0825,115.1528,115.021,115.1264,58674.0
2021-04-28 14:20:00,131.08,131.32,131.06,131.21,58609.0,115.1352,115.346,115.1176,115.2494,58609.0
2021-04-28 14:30:00,131.21,131.57,131.13,131.5,58746.0,115.2494,115.5656,115.1791,115.5041,58746.0
2021-04-28 14:40:00,131.48,131.62,131.38,131.42,67064.0,115.4865,115.6095,115.3987,115.4338,67064.0
2021-04-28 14:50:00,131.43,131.48,131.24,131.34,46574.0,115.4426,115.4865,115.2757,115.3636,46574.0
2021-04-28 15:00:00,131.33,131.39,131.27,131.37,38651.0,115.3548,115.4075,115.3021,115.3899,38651.0
2021-04-28 15:10:00,131.37,131.4,131.07,131.31,66427.0,115.3899,115.4163,115.1264,115.3372,66427.0
2021-04-28 15:20:00,131.3,131.38,131.23,131.34,49256.0,115.3284,115.3987,115.2669,115.3636,49256.0
2021-04-28 15:30:00,131.34,131.54,131.25,131.36,83551.0,115.3636,115.5392,115.2845,115.3811,83551.0
2021-04-28 15:40:00,131.35,131.37,131.18,131.22,117843.0,115.3723,115.3899,115.223,115.2582,117843.0
2021-04-28 15:50:00,131.17,131.37,131.14,131.19,286956.0,115.2142,115.3899,115.1879,115.2318,286956.0
2021-04-29 09:30:00,132.08,132.3,131.57,131.74,180918.0,116.0135,116.2068,115.5656,115.7149,180918.0
2021-04-29 09:40:00,131.72,131.74,131.16,131.4,81475.0,115.6973,115.7149,115.2055,115.4163,81475.0
2021-04-29 09:50:00,131.39,131.58,131.31,131.35,69814.0,115.4075,115.5744,115.3372,115.3723,69814.0
2021-04-29 10:00:00,131.36,131.82,131.21,131.69,60823.0,115.3811,115.7852,115.2494,115.671,60823.0
2021-04-29 10:10:00,131.69,131.86,131.65,131.77,50653.0,115.671,115.8203,115.6359,115.7413,50653.0
2021-04-29 10:20:00,131.74,131.75,131.54,131.73,46927.0,115.7149,115.7237,115.5392,115.7061,46927.0
2021-04-29 10:30:00,131.75,131.88,131.64,131.74,62009.0,115.7237,115.8379,115.6271,115.7149,62009.0
2021-04-29 10:40:00,131.75,131.77,131.37,131.4,86269.0,115.7237,115.7413,115.3899,115.4163,86269.0
2021-04-29 10:50:00,131.39,131.5,131.14,131.41,30747.0,115.4075,115.5041,115.1879,115.425,30747.0
2021-04-29 11:00:00,131.45,131.5,131.28,131.4,26456.0,115.4602,115.5041,115.3109,115.4163,26456.0
2021-04-29 11:10:00,131.37,131.58,131.37,131.49,29246.0,115.3899,115.5744,115.3899,115.4953,29246.0
2021-04-29 11:20:00,131.5,131.59,131.21,131.22,46422.0,115.5041,115.5832,115.2494,115.2582,46422.0
2021-04-29 11:30:00,131.23,131.23,131.06,131.21,52240.0,115.2669,115.2669,115.1176,115.2494,52240.0
2021-04-29 11:40:00,131.22,131.28,131.12,131.22,34954.0,115.2582,115.3109,115.1703,115.2582,34954.0
2021-04-29 11:50:00,131.22,131.25,131.07,131.18,95461.0,115.2582,115.2845,115.1264,115.223,95461.0
2021-04-29 12:00:00,131.16,131.27,130.91,130.98,101717.0,115.2055,115.3021,114.9859,115.0474,101717.0
2021-04-29 12:10:00,130.98,131.37,130.98,131.34,36111.0,115.0474,115.3899,115.0474,115.3636,36111.0
2021-04-29 12:20:00,131.35,131.4,131.19,131.32,122340.0,115.3723,115.4163,115.2318,115.346,122340.0
2021-04-29 12:30:00,131.32,131.5,131.26,131.39,45945.0,115.346,115.5041,115.2933,115.4075,45945.0
2021-04-29 12:40:00,131.38,131.51,131.34,131.47,100738.0,115.3987,115.5129,115.3636,115.4777,100738.0
2021-04-29 12:50:00,131.46,131.51,131.32,131.48,55942.0,115.469,115.5129,115.346,115.4865,55942.0
2021-04-29 13:00:00,131.49,131.49,131.31,131.37,60935.0,115.4953,115.4953,115.3372,115.3899,60935.0
2021-04-29 13:10:00,131.37,131.38,131.24,131.25,34675.0,115.3899,115.3987,115.2757,115.2845,34675.0
2021-04-29 13:20:00,131.24,131.29,131.17,131.19,31540.0,115.2757,115.3196,115.2142,115.2318,31540.0
2021-04-29 13:30:00,131.19,131.22,131.09,131.09,39032.0,115.2318,115.2582,115.144,115.144,39032.0
2021-04-29 13:40:00,131.09,131.26,131.05,131.21,35577.0,115.144,115.2933,115.1088,115.2494,35577.0
2021-04-29 13:50:00,131.21,131.31,131.19,131.26,28876.0,115.2494,115.3372,115.2318,115.2933,28876.0
2021-04-29 14:00:00,131.27,131.58,131.27,131.54,25483.0,115.3021,115.5744,115.3021,115.5392,25483.0
2021-04-29 14:10:00,131.55,131.71,131.49,131.69,25670.0,115.548,115.6886,115.4953,115.671,25670.0
2021-04-29 14:20:00,131.71,131.74,131.61,131.64,31268.0,115.6886,115.7149,115.6007,115.6271,31268.0
2021-04-29 14:30:00,131.64,131.86,131.64,131.84,22536.0,115.6271,115.8203,115.6271,115.8027,22536.0
2021-04-29 14:40:00,131.84,132.0,131.77,131.88,54669.0,115.8027,115.9433,115.7413,115.8379,54669.0
2021-04-29 14:50:00,131.88,131.88,131.58,131.59,35579.0,115.8379,115.8379,115.5744,115.5832,35579.0
2021-04-29 15:00:00,131.59,131.82,131.59,131.81,46302.0,115.5832,115.7852,115.5832,115.7764,46302.0
2021-04-29 15:10:00,131.81,131.95,131.66,131.7,35731.0,115.7764,115.8994,115.6446,115.6798,35731.0
2021-04-29 15:20:00,131.71,131.75,131.5,131.51,35740.0,115.6886,115.7237,115.5041,115.5129,35740.0
2021-04-29 15:30:00,131.52,131.68,131.45,131.58,42633.0,115.5217,115.6622,115.4602,115.5744,42633.0
2021-04-29 15:40:00,131.57,131.8,131.56,131.7,49484.0,115.5656,115.7676,115.5568,115.6798,49484.0
2021-04-29 15:50:00,131.67,131.75,131.45,131.5,347734.0,115.6534,115.7237,115.4602,115.5041,347734.0
2021-04-30 09:30:00,130.67,131.07,130.47,130.65,190834.0,114.7751,115.1264,114.5994,114.7575,190834.0
2021-04-30 09:40:00,130.67,130.94,130.59,130.85,99546.0,114.7751,115.0122,114.7048,114.9332,99546.0
2021-04-30 09:50:00,130.88,131.21,130.85,130.91,53805.0,114.9595,115.2494,114.9332,114.9859,53805.0
2021-04-30 10:00:00,130.87,130.88,130.53,130.56,36764.0,114.9507,114.9595,114.6521,114.6784,36764.0
2021-04-30 10:10:00,130.56,130.64,130.14,130.16,57297.0,114.6784,114.7487,114.3095,114.3271,57297.0
2021-04-30 10:20:00,130.17,130.37,130.03,130.34,62151.0,114.3359,114.5116,114.2129,114.4852,62151.0
2021-04-30 10:30:00,130.33,130.35,129.93,129.95,48710.0,114.4764,114.494,114.1251,114.1426,48710.0
2021-04-30 10:40:00,129.94,130.17,129.9,129.99,56710.0,114.1339,114.3359,114.0987,114.1778,56710.0
2021-04-30 10:50:00,129.97,130.36,129.9,130.34,66555.0,114.1602,114.5028,114.0987,114.4852,66555.0
2021-04-30 11:00:00,130.32,130.37,130.11,130.13,41274.0,114.4676,114.5116,114.2832,114.3007,41274.0
2021-04-30 11:10:00,130.12,130.12,129.78,129.79,61350.0,114.292,114.292,113.9933,114.0021,61350.0
2021-04-30 11:20:00,129.83,130.03,129.82,129.82,71530.0,114.0372,114.2129,114.0285,114.0285,71530.0
2021-04-30 11:30:00,129.83,130.08,129.8,129.95,48102.0,114.0372,114.2568,114.0109,114.1426,48102.0
2021-04-30 11:40:00,129.95,130.0,129.86,129.93,38261.0,114.1426,114.1866,114.0636,114.1251,38261.0
2021-04-30 11:50:00,129.93,129.94,129.78,129.92,93379.0,114.1251,114.1339,113.9933,114.1163,93379.0
2021-04-30 12:00:00,129.95,130.26,129.93,130.22,24224.0,114.1426,114.4149,114.1251,114.3798,24224.0
2021-04-30 12:10:00,130.2,130.39,130.2,130.36,19673.0,114.3622,114.5291,114.3622,114.5028,19673.0
2021-04-30 12:20:00,130.37,130.4,130.28,130.31,29834.0,114.5116,114.5379,114.4325,114.4589,29834.0
2021-04-30 12:30:00,130.3,130.3,130.09,130.16,20736.0,114.4501,114.4501,114.2656,114.3271,20736.0
2021-04-30 12:40:00,130.16,130.27,130.15,130.21,17578.0,114.3271,114.4237,114.3183,114.371,17578.0
2021-04-30 12:50:00,130.17,130.31,130.15,130.3,18869.0,114.3359,114.4589,114.3183,114.4501,18869.0
2021-04-30 13:00:00,130.28,130.37,130.19,130.35,15973.0,114.4325,114.5116,114.3535,114.494,15973.0
2021-04-30 13:10:00,130.34,130.36,130.28,130.31,20846.0,114.4852,114.5028,114.4325,114.4589,20846.0
2021-04-30 13:20:00,130.3,130.45,130.27,130.45,22956.0,114.4501,114.5818,114.4237,114.5818,22956.0
2021-04-30 13:30:00,130.46,130.6,130.44,130.5,21123.0,114.5906,114.7136,114.573,114.6257,21123.0
2021-04-30 13:40:00,130.51,130.55,130.43,130.53,23806.0,114.6345,114.6697,114.5643,114.6521,23806.0
2021-04-30 13:50:00,130.52,130.55,130.36,130.39,24303.0,114.6433,114.6697,114.5028,114.5291,24303.0
2021-04-30 14:00:00,130.4,130.46,130.25,130.39,14601.0,114.5379,114.5906,114.4062,114.5291,14601.0
2021-04-30 14:10:00,130.39,130.54,130.39,130.47,22413.0,114.5291,114.6609,114.5291,114.5994,22413.0
2021-04-30 14:20:00,130.47,130.54,130.42,130.51,20165.0,114.5994,114.6609,114.5555,114.6345,20165.0
2021-04-30 14:30:00,130.49,130.57,130.4,130.55,22154.0,114.617,114.6872,114.5379,114.6697,22154.0
2021-04-30 14:40:00,130.53,130.69,130.5,130.56,25009.0,114.6521,114.7926,114.6257,114.6784,25009.0
2021-04-30 14:50:00,130.57,130.59,130.41,130.45,19876.0,114.6872,114.7048,114.5467,114.5818,19876.0
2021-04-30 15:00:00,130.46,130.53,130.39,130.47,48866.0,114.5906,114.6521,114.5291,114.5994,48866.0
2021-04-30 15:10:00,130.47,130.61,130.44,130.46,25480.0,114.5994,114.7224,114.573,114.5906,25480.0
2021-04-30 15:20:00,130.47,130.76,130.45,130.76,34889.0,114.5994,114.8541,114.5818,114.8541,34889.0
2021-04-30 15:30:00,130.79,130.83,130.6,130.72,58224.0,114.8805,114.9156,114.7136,114.819,58224.0
2021-04-30 15:40:00,130.68,130.98,130.63,130.98,84022.0,114.7838,115.0474,114.7399,115.0474,84022.0
2021-04-30 15:50:00,130.96,131.2,130.71,130.93,599769.0,115.0298,115.2406,114.8102,115.0034,599769.0
2021-05-03 09:30:00,131.76,131.91,131.4,131.43,143882.0,115.7325,115.8642,115.4163,115.4426,143882.0
2021-05-03 09:40:00,131.43,131.85,131.42,131.85,52804.0,115.4426,115.8115,115.4338,115.8115,52804.0
2021-05-03 09:50:00,131.84,131.85,131.5,131.6,26616.0,115.8027,115.8115,115.5041,115.5919,26616.0
2021-05-03 10:00:00,131.59,131.59,131.2,131.25,23490.0,115.5832,115.5832,115.2406,115.2845,23490.0
2021-05-03 10:10:00,131.27,131.33,131.11,131.14,47802.0,115.3021,115.3548,115.1615,115.1879,47802.0
2021-05-03 10:20:00,131.12,131.17,131.03,131.16,39450.0,115.1703,115.2142,115.0913,115.2055,39450.0
2021-05-03 10:30:00,131.17,131.27,131.07,131.22,30545.0,115.2142,115.3021,115.1264,115.2582,30545.0
2021-05-03 10:40:00,131.22,131.5,131.2,131.44,44030.0,115.2582,115.5041,115.2406,115.4514,44030.0
2021-05-03 10:50:00,131.42,131.5,131.33,131.44,44453.0,115.4338,115.5041,115.3548,115.4514,44453.0
2021-05-03 11:00:00,131.42,131.5,131.28,131.32,34753.0,115.4338,115.5041,115.3109,115.346,34753.0
2021-05-03 11:10:00,131.32,131.5,131.28,131.47,34543.0,115.346,115.5041,115.3109,115.4777,34543.0
2021-05-03 11:20:00,131.47,131.56,131.44,131.52,42398.0,115.4777,115.5568,115.4514,115.5217,42398.0
2021-05-03 11:30:00,131.53,131.73,131.5,131.73,26183.0,115.5305,115.7061,115.5041,115.7061,26183.0
2021-05-03 11:40:00,131.71,131.85,131.67,131.75,34962.0,115.6886,115.8115,115.6534,115.7237,34962.0
2021-05-03 11:50:00,131.75,131.85,131.69,131.74,34883.0,115.7237,115.8115,115.671,115.7149,34883.0
2021-05-03 12:00:00,131.74,131.75,131.49,131.56,46438.0,115.7149,115.7237,115.4953,115.5568,46438.0
2021-05-03 12:10:00,131.55,131.73,131.51,131.55,40159.0,115.548,115.7061,115.5129,115.548,40159.0
2021-05-03 12:20:00,131.55,131.58,131.29,131.39,49111.0,115.548,115.5744,115.3196,115.4075,49111.0
2021-05-03 12:30:00,131.41,131.45,131.31,131.34,28384.0,115.425,115.4602,115.3372,115.3636,28384.0
2021-05-03 12:40:00,131.35,131.4,131.24,131.26,32876.0,115.3723,115.4163,115.2757,115.2933,32876.0
2021-05-03 12:50:00,131.26,131.33,131.17,131.31,59945.0,115.2933,115.3548,115.2142,115.3372,59945.0
2021-05-03 13:00:00,131.31,131.32,131.16,131.18,30922.0,115.3372,115.346,115.2055,115.223,30922.0
2021-05-03 13:10:00,131.19,131.26,131.15,131.23,22829.0,115.2318,115.2933,115.1967,115.2669,22829.0
2021-05-03 13:20:00,131.24,131.29,131.07,131.12,62131.0,115.2757,115.3196,115.1264,115.1703,62131.0
2021-05-03 13:30:00,131.13,131.18,130.92,131.0,52821.0,115.1791,115.223,114.9947,115.0649,52821.0
2021-05-03 13:40:00,131.01,131.14,130.98,131.13,34449.0,115.0737,115.1879,115.0474,115.1791,34449.0
2021-05-03 13:50:00,131.13,131.22,131.1,131.15,30344.0,115.1791,115.2582,115.1528,115.1967,30344.0
2021-05-03 14:00:00,131.19,131.23,131.1,131.17,37687.0,115.2318,115.2669,115.1528,115.2142,37687.0
2021-05-03 14:10:00,131.17,131.37,131.15,131.35,38189.0,115.2142,115.3899,115.1967,115.3723,38189.0
2021-05-03 14:20:00,131.35,131.35,131.17,131.17,37771.0,115.3723,115.3723,115.2142,115.2142,37771.0
2021-05-03 14:30:00,131.17,131.28,131.14,131.15,25502.0,115.2142,115.3109,115.1879,115.1967,25502.0
2021-05-03 14:40:00,131.16,131.24,131.09,131.17,33114.0,115.2055,115.2757,115.144,115.2142,33114.0
2021-05-03 14:50:00,131.18,131.22,131.04,131.13,54663.0,115.223,115.2582,115.1001,115.1791,54663.0
2021-05-03 15:00:00,131.14,131.17,130.97,131.02,48235.0,115.1879,115.2142,115.0386,115.0825,48235.0
2021-05-03 15:10:00,131.02,131.05,130.9,130.94,52815.0,115.0825,115.1088,114.9771,115.0122,52815.0
2021-05-03 15:20:00,130.94,131.09,130.92,131.01,44917.0,115.0122,115.144,114.9947,115.0737,44917.0
2021-05-03 15:30:00,131.02,131.17,130.9,131.07,72420.0,115.0825,115.2142,114.9771,115.1264,72420.0
2021-05-03 15:40:00,131.07,131.09,130.91,130.99,70844.0,115.1264,115.144,114.9859,115.0561,70844.0
2021-05-03 15:50:00,131.01,131.23,130.91,131.2,226451.0,115.0737,115.2669,114.9859,115.2406,226451.0
2021-05-04 09:30:00,130.87,130.99,130.27,130.86,168999.0,114.9507,115.0561,114.4237,114.942,168999.0
2021-05-04 09:40:00,130.85,130.85,130.28,130.3,42257.0,114.9332,114.9332,114.4325,114.4501,42257.0
2021-05-04 09:50:00,130.3,130.51,130.07,130.11,100488.0,114.4501,114.6345,114.248,114.2832,100488.0
2021-05-04 10:00:00,130.11,130.29,129.86,130.04,107466.0,114.2832,114.4413,114.0636,114.2217,107466.0
2021-05-04 10:10:00,130.05,130.4,129.98,130.14,86242.0,114.2305,114.5379,114.169,114.3095,86242.0
2021-05-04 10:20:00,130.15,130.16,129.73,129.83,110161.0,114.3183,114.3271,113.9494,114.0372,110161.0
2021-05-04 10:30:00,129.83,129.83,129.56,129.65,92413.0,114.0372,114.0372,113.8001,113.8791,92413.0
2021-05-04 10:40:00,129.64,129.7,129.34,129.44,79680.0,113.8704,113.9231,113.6068,113.6947,79680.0
2021-05-04 10:50:00,129.42,129.46,129.18,129.34,119432.0,113.6771,113.7122,113.4663,113.6068,119432.0
2021-05-04 11:00:00,129.34,129.44,129.1,129.33,111947.0,113.6068,113.6947,113.396,113.5981,111947.0
2021-05-04 11:10:00,129.33,129.34,128.85,128.88,157859.0,113.5981,113.6068,113.1765,113.2028,157859.0
2021-05-04 11:20:00,128.88,129.02,128.65,129.0,176996.0,113.2028,113.3258,113.0008,113.3082,176996.0
2021-05-04 11:30:00,128.99,129.3,128.86,129.1,175240.0,113.2994,113.5717,113.1852,113.396,175240.0
2021-05-04 11:40:00,129.09,129.09,128.77,128.85,79143.0,113.3873,113.3873,113.1062,113.1765,79143.0
2021-05-04 11:50:00,128.86,128.86,128.6,128.68,72895.0,113.1852,113.1852,112.9569,113.0271,72895.0
2021-05-04 12:00:00,128.67,128.87,128.59,128.81,55648.0,113.0183,113.194,112.9481,113.1413,55648.0
2021-05-04 12:10:00,128.8,129.05,128.8,129.01,47024.0,113.1325,113.3521,113.1325,113.317,47024.0
2021-05-04 12:20:00,129.03,129.04,128.74,128.81,34992.0,113.3346,113.3433,113.0798,113.1413,34992.0
2021-05-04 12:30:00,128.81,128.81,128.5,128.54,59749.0,113.1413,113.1413,112.869,112.9042,59749.0
2021-05-04 12:40:00,128.54,128.68,128.5,128.66,46546.0,112.9042,113.0271,112.869,113.0096,46546.0
2021-05-04 12:50:00,128.64,128.71,128.54,128.59,43422.0,112.992,113.0535,112.9042,112.9481,43422.0
2021-05-04 13:00:00,128.58,128.75,128.52,128.7,43616.0,112.9393,113.0886,112.8866,113.0447,43616.0
2021-05-04 13:10:00,128.7,128.78,128.63,128.73,53401.0,113.0447,113.115,112.9832,113.071,53401.0
2021-05-04 13:20:00,128.73,128.92,128.67,128.71,61175.0,113.071,113.2379,113.0183,113.0535,61175.0
2021-05-04 13:30:00,128.71,128.88,128.66,128.78,60204.0,113.0535,113.2028,113.0096,113.115,60204.0
2021-05-04 13:40:00,128.79,128.91,128.72,128.86,77484.0,113.1237,113.2292,113.0623,113.1852,77484.0
2021-05-04 13:50:00,128.88,128.88,128.55,128.84,312976.0,113.2028,113.2028,112.9129,113.1677,312976.0
2021-05-04 14:00:00,128.83,128.85,128.71,128.82,98056.0,113.1589,113.1765,113.0535,113.1501,98056.0
2021-05-04 14:10:00,128.81,128.85,128.62,128.62,67603.0,113.1413,113.1765,112.9744,112.9744,67603.0
2021-05-04 14:20:00,128.61,128.64,128.46,128.46,62606.0,112.9656,112.992,112.8339,112.8339,62606.0
2021-05-04 14:30:00,128.46,128.54,128.45,128.48,55788.0,112.8339,112.9042,112.8251,112.8515,55788.0
2021-05-04 14:40:00,128.49,128.61,128.44,128.53,88008.0,112.8602,112.9656,112.8163,112.8954,88008.0
2021-05-04 14:50:00,128.53,128.59,128.3,128.4,87774.0,112.8954,112.9481,112.6934,112.7812,87774.0
2021-05-04 15:00:00,128.38,128.42,128.12,128.3,134085.0,112.7636,112.7988,112.5352,112.6934,134085.0
2021-05-04 15:10:00,128.32,128.41,128.19,128.24,95978.0,112.7109,112.79,112.5967,112.6407,95978.0
2021-05-04 15:20:00,128.25,128.38,128.19,128.23,92655.0,112.6494,112.7636,112.5967,112.6319,92655.0
2021-05-04 15:30:00,128.24,128.59,128.22,128.49,193713.0,112.6407,112.9481,112.6231,112.8602,193713.0
2021-05-04 15:40:00,128.5,128.55,128.3,128.55,199213.0,112.869,112.9129,112.6934,112.9129,199213.0
2021-05-04 15:50:00,128.57,128.73,128.33,128.5,737106.0,112.9305,113.071,112.7197,112.869,737106.0
2021-05-05 09:30:00,128.36,128.45,127.75,127.9,246068.0,112.7461,112.8251,112.2103,112.342,246068.0
2021-05-05 09:40:00,127.92,127.95,127.57,127.64,144001.0,112.3596,112.3859,112.0522,112.1136,144001.0
2021-05-05 09:50:00,127.65,127.79,127.56,127.75,91194.0,112.1224,112.2454,112.0434,112.2103,91194.0
2021-05-05 10:00:00,127.74,127.78,127.42,127.42,141675.0,112.2015,112.2366,111.9204,111.9204,141675.0
2021-05-05 10:10:00,127.45,127.46,126.98,127.01,205818.0,111.9467,111.9555,111.5339,111.5603,205818.0
2021-05-05 10:20:00,127.0,127.12,126.85,127.09,119818.0,111.5515,111.6569,111.4197,111.6305,119818.0
2021-05-05 10:30:00,127.09,127.12,126.59,126.72,168050.0,111.6305,111.6569,111.1914,111.3055,168050.0
2021-05-05 10:40:00,126.71,126.91,126.6,126.83,141388.0,111.2968,111.4724,111.2001,111.4022,141388.0
2021-05-05 10:50:00,126.85,127.16,126.83,127.0,158951.0,111.4197,111.692,111.4022,111.5515,158951.0
2021-05-05 11:00:00,127.01,127.26,126.97,127.15,76959.0,111.5603,111.7799,111.5251,111.6832,76959.0
2021-05-05 11:10:00,127.15,127.15,126.76,126.84,88541.0,111.6832,111.6832,111.3407,111.411,88541.0
2021-05-05 11:20:00,126.85,126.96,126.78,126.85,109337.0,111.4197,111.5164,111.3582,111.4197,109337.0
2021-05-05 11:30:00,127.0,127.03,126.63,126.64,108561.0,111.5515,111.5778,111.2265,111.2353,108561.0
2021-05-05 11:40:00,126.64,126.73,126.57,126.71,95847.0,111.2353,111.3143,111.1738,111.2968,95847.0
2021-05-05 11:50:00,126.7,126.8,126.51,126.59,80638.0,111.288,111.3758,111.1211,111.1914,80638.0
2021-05-05 12:00:00,126.62,126.66,126.49,126.59,73902.0,111.2177,111.2528,111.1035,111.1914,73902.0
2021-05-05 12:10:00,126.59,126.67,126.41,126.52,134233.0,111.1914,111.2616,111.0333,111.1299,134233.0
2021-05-05 12:20:00,126.52,126.81,126.41,126.67,98811.0,111.1299,111.3846,111.0333,111.2616,98811.0
2021-05-05 12:30:00,126.67,126.88,126.65,126.85,82060.0,111.2616,111.4461,111.2441,111.4197,82060.0
2021-05-05 12:40:00,126.87,127.0,126.77,126.92,112823.0,111.4373,111.5515,111.3495,111.4812,112823.0
2021-05-05 12:50:00,126.91,127.03,126.76,126.92,93371.0,111.4724,111.5778,111.3407,111.4812,93371.0
2021-05-05 13:00:00,126.94,126.96,126.58,126.64,90347.0,111.4988,111.5164,111.1826,111.2353,90347.0
2021-05-05 13:10:00,126.66,126.68,126.52,126.61,99851.0,111.2528,111.2704,111.1299,111.2089,99851.0
2021-05-05 13:20:00,126.6,126.73,126.58,126.63,95251.0,111.2001,111.3143,111.1826,111.2265,95251.0
2021-05-05 13:30:00,126.63,126.9,126.62,126.77,107327.0,111.2265,111.4637,111.2177,111.3495,107327.0
2021-05-05 13:40:00,126.78,126.86,126.73,126.81,72061.0,111.3582,111.4285,111.3143,111.3846,72061.0
2021-05-05 13:50:00,126.81,126.94,126.81,126.93,58780.0,111.3846,111.4988,111.3846,111.49,58780.0
2021-05-05 14:00:00,126.94,127.11,126.85,127.05,69992.0,111.4988,111.6481,111.4197,111.5954,69992.0
2021-05-05 14:10:00,127.04,127.42,126.97,127.35,109152.0,111.5866,111.9204,111.5251,111.8589,109152.0
2021-05-05 14:20:00,127.34,127.38,127.2,127.38,80531.0,111.8501,111.8853,111.7272,111.8853,80531.0
2021-05-05 14:30:00,127.38,127.46,127.16,127.17,88441.0,111.8853,111.9555,111.692,111.7008,88441.0
2021-05-05 14:40:00,127.17,127.27,127.09,127.15,78481.0,111.7008,111.7886,111.6305,111.6832,78481.0
2021-05-05 14:50:00,127.15,127.16,126.95,126.96,72322.0,111.6832,111.692,111.5076,111.5164,72322.0
2021-05-05 15:00:00,126.96,127.12,126.94,127.02,99532.0,111.5164,111.6569,111.4988,111.5691,99532.0
2021-05-05 15:10:00,127.02,127.08,126.85,126.98,78777.0,111.5691,111.6218,111.4197,111.5339,78777.0
2021-05-05 15:20:00,126.98,127.08,126.87,127.04,92705.0,111.5339,111.6218,111.4373,111.5866,92705.0
2021-05-05 15:30:00,127.04,127.07,126.94,126.97,133286.0,111.5866,111.613,111.4988,111.5251,133286.0
2021-05-05 15:40:00,126.99,127.19,126.95,127.09,201659.0,111.5427,111.7184,111.5076,111.6305,201659.0
2021-05-05 15:50:00,127.08,127.12,126.94,127.0,465373.0,111.6218,111.6569,111.4988,111.5515,465373.0
2021-05-06 09:30:00,126.74,126.82,126.01,126.25,167537.0,111.3231,111.3934,110.6819,110.8927,167537.0
2021-05-06 09:40:00,126.24,126.49,126.08,126.26,155818.0,110.8839,111.1035,110.7434,110.9015,155818.0
2021-05-06 09:50:00,126.27,126.51,126.12,126.43,75421.0,110.9103,111.1211,110.7785,111.0508,75421.0
2021-05-06 10:00:00,126.43,126.43,126.2,126.37,58717.0,111.0508,111.0508,110.8488,110.9981,58717.0
2021-05-06 10:10:00,126.36,126.47,126.23,126.46,65304.0,110.9893,111.086,110.8752,111.0772,65304.0
2021-05-06 10:20:00,126.45,126.48,126.31,126.32,69290.0,111.0684,111.0947,110.9454,110.9542,69290.0
2021-05-06 10:30:00,126.32,126.37,126.11,126.26,47258.0,110.9542,110.9981,110.7697,110.9015,47258.0
2021-05-06 10:40:00,126.23,126.43,126.05,126.07,60112.0,110.8752,111.0508,110.717,110.7346,60112.0
2021-05-06 10:50:00,126.07,126.23,125.96,126.01,46545.0,110.7346,110.8752,110.638,110.6819,46545.0
2021-05-06 11:00:00,126.01,126.07,125.82,125.88,36715.0,110.6819,110.7346,110.515,110.5677,36715.0
2021-05-06 11:10:00,125.89,126.25,125.88,126.18,50294.0,110.5765,110.8927,110.5677,110.8312,50294.0
2021-05-06 11:20:00,126.17,126.41,126.15,126.39,39003.0,110.8225,111.0333,110.8049,111.0157,39003.0
2021-05-06 11:30:00,126.39,126.41,126.26,126.31,46425.0,111.0157,111.0333,110.9015,110.9454,46425.0
2021-05-06 11:40:00,126.3,126.47,126.27,126.38,46950.0,110.9366,111.086,110.9103,111.0069,46950.0
2021-05-06 11:50:00,126.4,126.44,126.04,126.05,42577.0,111.0245,111.0596,110.7083,110.717,42577.0
2021-05-06 12:00:00,126.05,126.27,126.04,126.16,36710.0,110.717,110.9103,110.7083,110.8137,36710.0
2021-05-06 12:10:00,126.16,126.28,126.08,126.28,29091.0,110.8137,110.9191,110.7434,110.9191,29091.0
2021-05-06 12:20:00,126.27,126.34,126.13,126.26,39368.0,110.9103,110.9718,110.7873,110.9015,39368.0
2021-05-06 12:30:00,126.24,126.34,126.2,126.24,40168.0,110.8839,110.9718,110.8488,110.8839,40168.0
2021-05-06 12:40:00,126.23,126.44,126.23,126.35,39437.0,110.8752,111.0596,110.8752,110.9806,39437.0
2021-05-06 12:50:00,126.35,126.41,126.26,126.26,30716.0,110.9806,111.0333,110.9015,110.9015,30716.0
2021-05-06 13:00:00,126.25,126.34,126.22,126.33,30752.0,110.8927,110.9718,110.8664,110.963,30752.0
2021-05-06 13:10:00,126.32,126.38,126.23,126.24,43163.0,110.9542,111.0069,110.8752,110.8839,43163.0
2021-05-06 13:20:00,126.25,126.33,126.21,126.28,45546.0,110.8927,110.963,110.8576,110.9191,45546.0
2021-05-06 13:30:00,126.29,126.4,126.27,126.33,38568.0,110.9279,111.0245,110.9103,110.963,38568.0
2021-05-06 13:40:00,126.33,126.48,126.32,126.4,31306.0,110.963,111.0947,110.9542,111.0245,31306.0
2021-05-06 13:50:00,126.4,126.44,126.3,126.31,44108.0,111.0245,111.0596,110.9366,110.9454,44108.0
2021-05-06 14:00:00,126.32,126.39,126.29,126.34,49150.0,110.9542,111.0157,110.9279,110.9718,49150.0
2021-05-06 14:10:00,126.34,126.43,126.18,126.35,60678.0,110.9718,111.0508,110.8312,110.9806,60678.0
2021-05-06 14:20:00,126.35,126.36,126.21,126.28,54403.0,110.9806,110.9893,110.8576,110.9191,54403.0
2021-05-06 14:30:00,126.29,126.42,126.28,126.4,61503.0,110.9279,111.042,110.9191,111.0245,61503.0
2021-05-06 14:40:00,126.4,126.53,126.37,126.45,59409.0,111.0245,111.1387,110.9981,111.0684,59409.0
2021-05-06 14:50:00,126.46,126.71,126.4,126.65,50233.0,111.0772,111.2968,111.0245,111.2441,50233.0
2021-05-06 15:00:00,126.63,126.72,126.58,126.63,48935.0,111.2265,111.3055,111.1826,111.2265,48935.0
2021-05-06 15:10:00,126.62,126.74,126.61,126.71,55546.0,111.2177,111.3231,111.2089,111.2968,55546.0
2021-05-06 15:20:00,126.7,126.87,126.63,126.77,61235.0,111.288,111.4373,111.2265,111.3495,61235.0
2021-05-06 15:30:00,126.78,126.89,126.71,126.89,90595.0,111.3582,111.4549,111.2968,111.4549,90595.0
2021-05-06 15:40:00,126.88,127.23,126.87,127.23,120125.0,111.4461,111.7535,111.4373,111.7535,120125.0
2021-05-06 15:50:00,127.26,127.5,127.16,127.29,435148.0,111.7799,111.9907,111.692,111.8062,435148.0
2021-05-07 09:30:00,127.45,128.09,127.34,128.09,173710.0,111.9467,112.5089,111.8501,112.5089,173710.0
2021-05-07 09:40:00,128.1,128.44,128.08,128.19,84959.0,112.5177,112.8163,112.5001,112.5967,84959.0
2021-05-07 09:50:00,128.19,128.28,127.89,127.92,80403.0,112.5967,112.6758,112.3332,112.3596,80403.0
2021-05-07 10:00:00,127.9,128.03,127.75,128.03,68112.0,112.342,112.4562,112.2103,112.4562,68112.0
2021-05-07 10:10:00,128.03,128.18,127.91,127.98,53593.0,112.4562,112.588,112.3508,112.4123,53593.0
2021-05-07 10:20:00,127.95,128.17,127.93,128.01,62431.0,112.3859,112.5792,112.3684,112.4386,62431.0
2021-05-07 10:30:00,128.01,128.16,127.98,128.12,75354.0,112.4386,112.5704,112.4123,112.5352,75354.0
2021-05-07 10:40:00,128.12,128.24,128.09,128.19,92247.0,112.5352,112.6407,112.5089,112.5967,92247.0
2021-05-07 10:50:00,128.18,128.32,128.05,128.17,42322.0,112.588,112.7109,112.4738,112.5792,42322.0
2021-05-07 11:00:00,128.19,128.27,127.98,128.11,39726.0,112.5967,112.667,112.4123,112.5265,39726.0
2021-05-07 11:10:00,128.11,128.24,127.91,127.95,56111.0,112.5265,112.6407,112.3508,112.3859,56111.0
2021-05-07 11:20:00,127.95,128.0,127.64,127.65,38508.0,112.3859,112.4298,112.1136,112.1224,38508.0
2021-05-07 11:30:00,127.65,127.79,127.59,127.66,55617.0,112.1224,112.2454,112.0697,112.1312,55617.0
2021-05-07 11:40:00,127.66,127.8,127.57,127.62,41936.0,112.1312,112.2542,112.0522,112.0961,41936.0
2021-05-07 11:50:00,127.63,127.74,127.55,127.56,45312.0,112.1049,112.2015,112.0346,112.0434,45312.0
2021-05-07 12:00:00,127.59,127.6,127.35,127.36,32251.0,112.0697,112.0785,111.8589,111.8677,32251.0
2021-05-07 12:10:00,127.35,127.36,127.26,127.26,31889.0,111.8589,111.8677,111.7799,111.7799,31889.0
2021-05-07 12:20:00,127.26,127.28,127.15,127.21,26569.0,111.7799,111.7974,111.6832,111.7359,26569.0
2021-05-07 12:30:00,127.21,127.21,127.04,127.09,49362.0,111.7359,111.7359,111.5866,111.6305,49362.0
2021-05-07 12:40:00,127.07,127.08,126.94,126.95,38661.0,111.613,111.6218,111.4988,111.5076,38661.0
2021-05-07 12:50:00,126.95,127.11,126.93,127.06,27148.0,111.5076,111.6481,111.49,111.6042,27148.0
2021-05-07 13:00:00,127.06,127.07,126.82,126.85,49587.0,111.6042,111.613,111.3934,111.4197,49587.0
2021-05-07 13:10:00,126.86,126.87,126.73,126.83,32472.0,111.4285,111.4373,111.3143,111.4022,32472.0
2021-05-07 13:20:00,126.83,126.85,126.67,126.75,39724.0,111.4022,111.4197,111.2616,111.3319,39724.0
2021-05-07 13:30:00,126.76,127.08,126.74,127.0,93961.0,111.3407,111.6218,111.3231,111.5515,93961.0
2021-05-07 13:40:00,126.97,126.99,126.87,126.93,31061.0,111.5251,111.5427,111.4373,111.49,31061.0
2021-05-07 13:50:00,126.92,126.97,126.88,126.89,43100.0,111.4812,111.5251,111.4461,111.4549,43100.0
2021-05-07 14:00:00,126.88,126.98,126.86,126.94,46514.0,111.4461,111.5339,111.4285,111.4988,46514.0
2021-05-07 14:10:00,126.95,126.95,126.69,126.85,62515.0,111.5076,111.5076,111.2792,111.4197,62515.0
2021-05-07 14:20:00,126.85,126.91,126.74,126.9,47678.0,111.4197,111.4724,111.3231,111.4637,47678.0
2021-05-07 14:30:00,126.88,126.88,126.66,126.79,43688.0,111.4461,111.4461,111.2528,111.367,43688.0
2021-05-07 14:40:00,126.79,126.79,126.52,126.64,78829.0,111.367,111.367,111.1299,111.2353,78829.0
2021-05-07 14:50:00,126.64,126.85,126.57,126.76,50208.0,111.2353,111.4197,111.1738,111.3407,50208.0
2021-05-07 15:00:00,126.79,127.0,126.77,126.96,70550.0,111.367,111.5515,111.3495,111.5164,70550.0
2021-05-07 15:10:00,126.95,127.01,126.81,126.85,38079.0,111.5076,111.5603,111.3846,111.4197,38079.0
2021-05-07 15:20:00,126.85,127.09,126.76,127.08,60281.0,111.4197,111.6305,111.3407,111.6218,60281.0
2021-05-07 15:30:00,127.08,127.14,126.87,126.9,79347.0,111.6218,111.6745,111.4373,111.4637,79347.0
2021-05-07 15:40:00,126.91,127.05,126.65,126.88,149977.0,111.4724,111.5954,111.2441,111.4461,149977.0
2021-05-07 15:50:00,126.87,126.92,126.68,126.72,299335.0,111.4373,111.4812,111.2704,111.3055,299335.0
2021-05-10 09:30:00,127.0,127.76,127.0,127.71,136595.0,111.5515,112.219,111.5515,112.1751,136595.0
2021-05-10 09:40:00,127.7,127.98,127.48,127.72,92323.0,112.1663,112.4123,111.9731,112.1839,92323.0
2021-05-10 09:50:00,127.71,128.05,127.63,127.85,78372.0,112.1751,112.4738,112.1049,112.2981,78372.0
2021-05-10 10:00:00,127.85,127.91,127.0,127.01,152843.0,112.2981,112.3508,111.5515,111.5603,152843.0
2021-05-10 10:10:00,127.03,127.23,126.9,127.14,65381.0,111.5778,111.7535,111.4637,111.6745,65381.0
2021-05-10 10:20:00,127.15,127.18,126.91,127.16,39573.0,111.6832,111.7096,111.4724,111.692,39573.0
2021-05-10 10:30:00,127.16,127.18,126.94,126.98,51881.0,111.692,111.7096,111.4988,111.5339,51881.0
2021-05-10 10:40:00,126.97,127.09,126.84,127.09,35995.0,111.5251,111.6305,111.411,111.6305,35995.0
2021-05-10 10:50:00,127.09,127.4,127.09,127.38,36673.0,111.6305,111.9028,111.6305,111.8853,36673.0
2021-05-10 11:00:00,127.38,127.53,127.27,127.43,26583.0,111.8853,112.017,111.7886,111.9292,26583.0
2021-05-10 11:10:00,127.41,127.51,127.27,127.45,29658.0,111.9116,111.9995,111.7886,111.9467,29658.0
2021-05-10 11:20:00,127.45,127.58,127.33,127.51,30312.0,111.9467,112.0609,111.8413,111.9995,30312.0
2021-05-10 11:30:00,127.51,127.52,127.22,127.3,31693.0,111.9995,112.0082,111.7447,111.815,31693.0
2021-05-10 11:40:00,127.29,127.3,127.15,127.25,47871.0,111.8062,111.815,111.6832,111.7711,47871.0
2021-05-10 11:50:00,127.23,127.38,127.21,127.21,85894.0,111.7535,111.8853,111.7359,111.7359,85894.0
2021-05-10 12:00:00,127.23,127.45,127.23,127.35,28279.0,111.7535,111.9467,111.7535,111.8589,28279.0
2021-05-10 12:10:00,127.34,127.46,127.27,127.37,55230.0,111.8501,111.9555,111.7886,111.8765,55230.0
2021-05-10 12:20:00,127.38,127.54,127.38,127.41,34873.0,111.8853,112.0258,111.8853,111.9116,34873.0
2021-05-10 12:30:00,127.42,127.45,127.28,127.32,29133.0,111.9204,111.9467,111.7974,111.8326,29133.0
2021-05-10 12:40:00,127.32,127.42,127.29,127.3,41210.0,111.8326,111.9204,111.8062,111.815,41210.0
2021-05-10 12:50:00,127.31,127.35,127.22,127.23,27160.0,111.8238,111.8589,111.7447,111.7535,27160.0
2021-05-10 13:00:00,127.25,127.33,127.23,127.29,25404.0,111.7711,111.8413,111.7535,111.8062,25404.0
2021-05-10 13:10:00,127.28,127.36,127.21,127.24,31364.0,111.7974,111.8677,111.7359,111.7623,31364.0
2021-05-10 13:20:00,127.27,127.31,127.18,127.21,28177.0,111.7886,111.8238,111.7096,111.7359,28177.0
2021-05-10 13:30:00,127.21,127.27,127.11,127.2,39449.0,111.7359,111.7886,111.6481,111.7272,39449.0
2021-05-10 13:40:00,127.2,127.4,127.17,127.37,31780.0,111.7272,111.9028,111.7008,111.8765,31780.0
2021-05-10 13:50:00,127.38,127.44,127.31,127.38,25166.0,111.8853,111.938,111.8238,111.8853,25166.0
2021-05-10 14:00:00,127.34,127.38,127.18,127.23,35992.0,111.8501,111.8853,111.7096,111.7535,35992.0
2021-05-10 14:10:00,127.22,127.29,126.92,126.95,38993.0,111.7447,111.8062,111.4812,111.5076,38993.0
2021-05-10 14:20:00,126.95,127.06,126.83,126.98,32621.0,111.5076,111.6042,111.4022,111.5339,32621.0
2021-05-10 14:30:00,126.98,127.13,126.88,127.02,51320.0,111.5339,111.6657,111.4461,111.5691,51320.0
2021-05-10 14:40:00,127.01,127.13,126.98,127.01,53726.0,111.5603,111.6657,111.5339,111.5603,53726.0
2021-05-10 14:50:00,127.0,127.22,126.92,127.22,34449.0,111.5515,111.7447,111.4812,111.7447,34449.0
2021-05-10 15:00:00,127.2,127.23,126.92,126.98,39938.0,111.7272,111.7535,111.4812,111.5339,39938.0
2021-05-10 15:10:00,127.0,127.17,126.92,126.98,33499.0,111.5515,111.7008,111.4812,111.5339,33499.0
2021-05-10 15:20:00,126.97,127.17,126.95,127.17,28818.0,111.5251,111.7008,111.5076,111.7008,28818.0
2021-05-10 15:30:00,127.15,127.21,127.04,127.18,45929.0,111.6832,111.7359,111.5866,111.7096,45929.0
2021-05-10 15:40:00,127.19,127.35,127.04,127.08,69950.0,111.7184,111.8589,111.5866,111.6218,69950.0
2021-05-10 15:50:00,127.08,127.17,126.88,126.92,276671.0,111.6218,111.7008,111.4461,111.4812,276671.0
2021-05-11 09:30:00,126.3,126.74,125.86,125.98,220739.0,110.9366,111.3231,110.5502,110.6556,220739.0
2021-05-11 09:40:00,125.97,126.03,125.55,125.62,64862.0,110.6468,110.6995,110.2779,110.3394,64862.0
2021-05-11 09:50:00,125.62,125.83,125.34,125.79,69413.0,110.3394,110.5238,110.0934,110.4887,69413.0
2021-05-11 10:00:00,125.83,126.21,125.83,126.02,80073.0,110.5238,110.8576,110.5238,110.6907,80073.0
2021-05-11 10:10:00,126.02,126.12,125.86,126.01,54309.0,110.6907,110.7785,110.5502,110.6819,54309.0
2021-05-11 10:20:00,126.03,126.1,125.39,125.44,60241.0,110.6995,110.761,110.1373,110.1812,60241.0
2021-05-11 10:30:00,125.39,125.39,125.03,125.05,59464.0,110.1373,110.1373,109.8211,109.8387,59464.0
2021-05-11 10:40:00,125.01,125.12,124.78,125.11,107258.0,109.8036,109.9002,109.6015,109.8914,107258.0
2021-05-11 10:50:00,125.08,125.1,124.89,124.89,34882.0,109.865,109.8826,109.6982,109.6982,34882.0
2021-05-11 11:00:00,124.88,124.94,124.63,124.75,60288.0,109.6894,109.7421,109.4698,109.5752,60288.0
2021-05-11 11:10:00,124.66,124.77,124.44,124.76,70426.0,109.4961,109.5927,109.3029,109.584,70426.0
2021-05-11 11:20:00,124.77,125.05,124.72,125.05,76413.0,109.5927,109.8387,109.5488,109.8387,76413.0
2021-05-11 11:30:00,125.05,125.21,124.92,125.14,58453.0,109.8387,109.9792,109.7245,109.9177,58453.0
2021-05-11 11:40:00,125.13,125.35,125.01,125.34,46838.0,109.909,110.1022,109.8036,110.0934,46838.0
2021-05-11 11:50:00,125.33,125.56,125.31,125.44,25330.0,110.0846,110.2867,110.0671,110.1812,25330.0
2021-05-11 12:00:00,125.45,125.52,125.29,125.35,25657.0,110.19,110.2515,110.0495,110.1022,25657.0
2021-05-11 12:10:00,125.34,125.44,125.27,125.34,35210.0,110.0934,110.1812,110.0319,110.0934,35210.0
2021-05-11 12:20:00,125.34,125.41,125.06,125.12,28721.0,110.0934,110.1549,109.8475,109.9002,28721.0
2021-05-11 12:30:00,125.09,125.37,125.05,125.35,52793.0,109.8738,110.1198,109.8387,110.1022,52793.0
2021-05-11 12:40:00,125.35,125.4,125.09,125.21,61331.0,110.1022,110.1461,109.8738,109.9792,61331.0
2021-05-11 12:50:00,125.21,125.21,124.94,125.02,36097.0,109.9792,109.9792,109.7421,109.8123,36097.0
2021-05-11 13:00:00,125.03,125.29,124.98,125.26,36870.0,109.8211,110.0495,109.7772,110.0231,36870.0
2021-05-11 13:10:00,125.27,125.31,125.08,125.2,38392.0,110.0319,110.0671,109.865,109.9704,38392.0
2021-05-11 13:20:00,125.19,125.38,125.09,125.34,25784.0,109.9617,110.1285,109.8738,110.0934,25784.0
2021-05-11 13:30:00,125.37,125.54,125.31,125.51,27378.0,110.1198,110.2691,110.0671,110.2427,27378.0
2021-05-11 13:40:00,125.5,125.55,125.32,125.51,29254.0,110.234,110.2779,110.0758,110.2427,29254.0
2021-05-11 13:50:00,125.5,125.51,125.18,125.47,25508.0,110.234,110.2427,109.9529,110.2076,25508.0
2021-05-11 14:00:00,125.5,125.61,125.29,125.29,51179.0,110.234,110.3306,110.0495,110.0495,51179.0
2021-05-11 14:10:00,125.29,125.33,125.1,125.19,28220.0,110.0495,110.0846,109.8826,109.9617,28220.0
2021-05-11 14:20:00,125.21,125.58,125.18,125.5,39215.0,109.9792,110.3042,109.9529,110.234,39215.0
2021-05-11 14:30:00,125.5,125.5,125.2,125.28,36414.0,110.234,110.234,109.9704,110.0407,36414.0
2021-05-11 14:40:00,125.28,125.4,125.17,125.4,32786.0,110.0407,110.1461,109.9441,110.1461,32786.0
2021-05-11 14:50:00,125.39,125.42,125.25,125.37,36241.0,110.1373,110.1637,110.0144,110.1198,36241.0
2021-05-11 15:00:00,125.37,125.42,125.24,125.27,33112.0,110.1198,110.1637,110.0056,110.0319,33112.0
2021-05-11 15:10:00,125.27,125.31,125.1,125.21,28873.0,110.0319,110.0671,109.8826,109.9792,28873.0
2021-05-11 15:20:00,125.27,125.41,125.14,125.16,38793.0,110.0319,110.1549,109.9177,109.9353,38793.0
2021-05-11 15:30:00,125.16,125.18,124.66,124.81,77556.0,109.9353,109.9529,109.4961,109.6279,77556.0
2021-05-11 15:40:00,124.8,125.27,124.78,125.27,74175.0,109.6191,110.0319,109.6015,110.0319,74175.0
2021-05-11 15:50:00,125.28,125.33,124.98,125.21,223068.0,110.0407,110.0846,109.7772,109.9792,223068.0
2021-05-12 09:30:00,124.39,124.9,124.05,124.63,161127.0,109.259,109.7069,108.9603,109.4698,161127.0
2021-05-12 09:40:00,124.63,124.8,124.43,124.43,71756.0,109.4698,109.6191,109.2941,109.2941,71756.0
2021-05-12 09:50:00,124.5,124.69,124.35,124.54,61727.0,109.3556,109.5225,109.2238,109.3907,61727.0
2021-05-12 10:00:00,124.54,124.66,124.24,124.3,93193.0,109.3907,109.4961,109.1272,109.1799,93193.0
2021-05-12 10:10:00,124.32,124.45,124.17,124.32,87085.0,109.1975,109.3117,109.0657,109.1975,87085.0
2021-05-12 10:20:00,124.31,124.48,124.23,124.27,65682.0,109.1887,109.338,109.1184,109.1536,65682.0
2021-05-12 10:30:00,124.23,124.29,123.83,123.85,80550.0,109.1184,109.1711,108.7671,108.7847,80550.0
2021-05-12 10:40:00,123.83,123.89,123.56,123.62,63579.0,108.7671,108.8198,108.5299,108.5826,63579.0
2021-05-12 10:50:00,123.62,123.85,123.61,123.71,70297.0,108.5826,108.7847,108.5739,108.6617,70297.0
2021-05-12 11:00:00,123.69,123.84,123.47,123.63,61723.0,108.6441,108.7759,108.4509,108.5914,61723.0
2021-05-12 11:10:00,123.62,123.67,123.47,123.5,50395.0,108.5826,108.6266,108.4509,108.4772,50395.0
2021-05-12 11:20:00,123.5,123.53,123.24,123.47,113187.0,108.4772,108.5036,108.2489,108.4509,113187.0
2021-05-12 11:30:00,123.46,123.63,123.37,123.59,64252.0,108.4421,108.5914,108.363,108.5563,64252.0
2021-05-12 11:40:00,123.58,123.87,123.53,123.67,40664.0,108.5475,108.8022,108.5036,108.6266,40664.0
2021-05-12 11:50:00,123.66,123.66,123.12,123.2,64849.0,108.6178,108.6178,108.1435,108.2137,64849.0
2021-05-12 12:00:00,123.19,123.43,123.18,123.2,54035.0,108.2049,108.4157,108.1962,108.2137,54035.0
2021-05-12 12:10:00,123.18,123.22,123.06,123.19,68207.0,108.1962,108.2313,108.0908,108.2049,68207.0
2021-05-12 12:20:00,123.19,123.39,123.12,123.36,93505.0,108.2049,108.3806,108.1435,108.3543,93505.0
2021-05-12 12:30:00,123.36,123.44,123.22,123.27,44037.0,108.3543,108.4245,108.2313,108.2752,44037.0
2021-05-12 12:40:00,123.27,123.34,123.22,123.25,52699.0,108.2752,108.3367,108.2313,108.2576,52699.0
2021-05-12 12:50:00,123.26,123.34,123.16,123.24,29052.0,108.2664,108.3367,108.1786,108.2489,29052.0
2021-05-12 13:00:00,123.22,123.46,123.18,123.28,72199.0,108.2313,108.4421,108.1962,108.284,72199.0
2021-05-12 13:10:00,123.29,123.46,123.29,123.37,41310.0,108.2928,108.4421,108.2928,108.363,41310.0
2021-05-12 13:20:00,123.35,123.45,123.29,123.42,45894.0,108.3455,108.4333,108.2928,108.407,45894.0
2021-05-12 13:30:00,123.41,123.41,123.22,123.32,51672.0,108.3982,108.3982,108.2313,108.3191,51672.0
2021-05-12 13:40:00,123.32,123.33,123.14,123.2,35421.0,108.3191,108.3279,108.161,108.2137,35421.0
2021-05-12 13:50:00,123.19,123.27,123.11,123.2,40079.0,108.2049,108.2752,108.1347,108.2137,40079.0
2021-05-12 14:00:00,123.19,123.43,123.14,123.15,63543.0,108.2049,108.4157,108.161,108.1698,63543.0
2021-05-12 14:10:00,123.15,123.16,122.99,123.09,58384.0,108.1698,108.1786,108.0293,108.1171,58384.0
2021-05-12 14:20:00,123.09,123.18,123.04,123.12,42345.0,108.1171,108.1962,108.0732,108.1435,42345.0
2021-05-12 14:30:00,123.09,123.44,123.02,123.32,71909.0,108.1171,108.4245,108.0556,108.3191,71909.0
2021-05-12 14:40:00,123.3,123.58,123.28,123.56,37601.0,108.3016,108.5475,108.284,108.5299,37601.0
2021-05-12 14:50:00,123.57,123.8,123.53,123.75,54951.0,108.5387,108.7407,108.5036,108.6968,54951.0
2021-05-12 15:00:00,123.71,123.74,123.44,123.45,39275.0,108.6617,108.688,108.4245,108.4333,39275.0
2021-05-12 15:10:00,123.46,123.47,123.22,123.28,56876.0,108.4421,108.4509,108.2313,108.284,56876.0
2021-05-12 15:20:00,123.29,123.36,123.1,123.14,54204.0,108.2928,108.3543,108.1259,108.161,54204.0
2021-05-12 15:30:00,123.16,123.2,122.86,123.05,83772.0,108.1786,108.2137,107.9151,108.082,83772.0
2021-05-12 15:40:00,123.03,123.35,122.99,123.33,118501.0,108.0644,108.3455,108.0293,108.3279,118501.0
2021-05-12 15:50:00,123.3,123.3,123.03,123.12,334182.0,108.3016,108.3016,108.0644,108.1435,334182.0
2021-05-13 09:30:00,123.38,124.02,123.31,123.8,131402.0,108.3718,108.934,108.3103,108.7407,131402.0
2021-05-13 09:40:00,123.83,123.87,123.55,123.55,79037.0,108.7671,108.8022,108.5212,108.5212,79037.0
2021-05-13 09:50:00,123.52,123.76,123.51,123.6,72091.0,108.4948,108.7056,108.486,108.5651,72091.0
2021-05-13 10:00:00,123.62,123.9,123.58,123.6,91053.0,108.5826,108.8286,108.5475,108.5651,91053.0
2021-05-13 10:10:00,123.6,124.38,123.52,124.37,83410.0,108.5651,109.2502,108.4948,109.2414,83410.0
2021-05-13 10:20:00,124.36,124.57,124.31,124.46,75549.0,109.2326,109.4171,109.1887,109.3205,75549.0
2021-05-13 10:30:00,124.49,124.79,124.43,124.45,58962.0,109.3468,109.6103,109.2941,109.3117,58962.0
2021-05-13 10:40:00,124.47,124.59,124.19,124.57,47792.0,109.3292,109.4346,109.0833,109.4171,47792.0
2021-05-13 10:50:00,124.58,124.99,124.52,124.93,55030.0,109.4259,109.786,109.3732,109.7333,55030.0
2021-05-13 11:00:00,124.92,124.96,124.77,124.81,58441.0,109.7245,109.7596,109.5927,109.6279,58441.0
2021-05-13 11:10:00,124.81,124.82,124.63,124.72,39776.0,109.6279,109.6367,109.4698,109.5488,39776.0
2021-05-13 11:20:00,124.71,124.77,124.56,124.67,38338.0,109.54,109.5927,109.4083,109.5049,38338.0
2021-05-13 11:30:00,124.69,124.93,124.64,124.92,36564.0,109.5225,109.7333,109.4786,109.7245,36564.0
2021-05-13 11:40:00,124.92,124.94,124.67,124.84,43847.0,109.7245,109.7421,109.5049,109.6542,43847.0
2021-05-13 11:50:00,124.82,124.88,124.67,124.75,45882.0,109.6367,109.6894,109.5049,109.5752,45882.0
2021-05-13 12:00:00,124.76,124.87,124.7,124.79,31728.0,109.584,109.6806,109.5313,109.6103,31728.0
2021-05-13 12:10:00,124.8,124.88,124.63,124.64,24702.0,109.6191,109.6894,109.4698,109.4786,24702.0
2021-05-13 12:20:00,124.63,124.64,124.45,124.48,45190.0,109.4698,109.4786,109.3117,109.338,45190.0
2021-05-13 12:30:00,124.47,124.69,124.47,124.62,40163.0,109.3292,109.5225,109.3292,109.461,40163.0
2021-05-13 12:40:00,124.64,124.69,124.51,124.65,21961.0,109.4786,109.5225,109.3644,109.4873,21961.0
2021-05-13 12:50:00,124.66,124.72,124.39,124.49,39638.0,109.4961,109.5488,109.259,109.3468,39638.0
2021-05-13 13:00:00,124.47,124.47,124.28,124.41,30285.0,109.3292,109.3292,109.1624,109.2765,30285.0
2021-05-13 13:10:00,124.4,124.43,124.13,124.13,31649.0,109.2678,109.2941,109.0306,109.0306,31649.0
2021-05-13 13:20:00,124.15,124.17,123.9,124.07,37946.0,109.0482,109.0657,108.8286,108.9779,37946.0
2021-05-13 13:30:00,124.05,124.09,123.85,123.91,24371.0,108.9603,108.9955,108.7847,108.8374,24371.0
2021-05-13 13:40:00,123.93,124.08,123.82,123.87,30264.0,108.8549,108.9867,108.7583,108.8022,30264.0
2021-05-13 13:50:00,123.88,124.05,123.85,123.87,40373.0,108.811,108.9603,108.7847,108.8022,40373.0
2021-05-13 14:00:00,123.86,124.25,123.81,124.18,67113.0,108.7934,109.136,108.7495,109.0745,67113.0
2021-05-13 14:10:00,124.19,124.35,124.14,124.22,32428.0,109.0833,109.2238,109.0394,109.1097,32428.0
2021-05-13 14:20:00,124.23,124.49,124.22,124.47,35728.0,109.1184,109.3468,109.1097,109.3292,35728.0
2021-05-13 14:30:00,124.47,124.65,124.45,124.59,42358.0,109.3292,109.4873,109.3117,109.4346,42358.0
2021-05-13 14:40:00,124.6,124.7,124.51,124.59,38493.0,109.4434,109.5313,109.3644,109.4346,38493.0
2021-05-13 14:50:00,124.58,124.66,124.47,124.57,33323.0,109.4259,109.4961,109.3292,109.4171,33323.0
2021-05-13 15:00:00,124.57,124.79,124.57,124.78,53829.0,109.4171,109.6103,109.4171,109.6015,53829.0
2021-05-13 15:10:00,124.78,124.79,124.51,124.53,31967.0,109.6015,109.6103,109.3644,109.3819,31967.0
2021-05-13 15:20:00,124.53,124.71,124.49,124.67,40620.0,109.3819,109.54,109.3468,109.5049,40620.0
2021-05-13 15:30:00,124.68,124.84,124.64,124.79,66827.0,109.5137,109.6542,109.4786,109.6103,66827.0
2021-05-13 15:40:00,124.78,124.9,124.72,124.81,94238.0,109.6015,109.7069,109.5488,109.6279,94238.0
2021-05-13 15:50:00,124.81,124.81,124.18,124.19,237708.0,109.6279,109.6279,109.0745,109.0833,237708.0
2021-05-14 09:30:00,124.79,125.05,124.68,124.86,151590.0,109.6103,109.8387,109.5137,109.6718,151590.0
2021-05-14 09:40:00,124.88,125.52,124.86,125.25,206495.0,109.6894,110.2515,109.6718,110.0144,206495.0
2021-05-14 09:50:00,125.25,125.27,124.89,125.06,78757.0,110.0144,110.0319,109.6982,109.8475,78757.0
2021-05-14 10:00:00,125.08,125.09,124.69,124.69,87915.0,109.865,109.8738,109.5225,109.5225,87915.0
2021-05-14 10:10:00,124.69,125.06,124.57,125.05,129091.0,109.5225,109.8475,109.4171,109.8387,129091.0
2021-05-14 10:20:00,125.03,125.28,124.88,124.88,75908.0,109.8211,110.0407,109.6894,109.6894,75908.0
2021-05-14 10:30:00,124.88,125.1,124.88,125.02,48009.0,109.6894,109.8826,109.6894,109.8123,48009.0
2021-05-14 10:40:00,125.0,125.05,124.76,124.97,52131.0,109.7948,109.8387,109.584,109.7684,52131.0
2021-05-14 10:50:00,124.96,125.22,124.93,125.04,80293.0,109.7596,109.988,109.7333,109.8299,80293.0
2021-05-14 11:00:00,125.03,125.15,125.0,125.01,75853.0,109.8211,109.9265,109.7948,109.8036,75853.0
2021-05-14 11:10:00,125.0,125.06,124.91,124.97,57547.0,109.7948,109.8475,109.7157,109.7684,57547.0
2021-05-14 11:20:00,124.98,125.05,124.9,124.99,92267.0,109.7772,109.8387,109.7069,109.786,92267.0
2021-05-14 11:30:00,125.0,125.31,124.99,125.31,45132.0,109.7948,110.0671,109.786,110.0671,45132.0
2021-05-14 11:40:00,125.32,125.43,125.3,125.37,32423.0,110.0758,110.1725,110.0583,110.1198,32423.0
2021-05-14 11:50:00,125.35,125.35,125.14,125.15,18831.0,110.1022,110.1022,109.9177,109.9265,18831.0
2021-05-14 12:00:00,125.17,125.35,125.17,125.32,26772.0,109.9441,110.1022,109.9441,110.0758,26772.0
2021-05-14 12:10:00,125.33,125.53,125.3,125.53,55828.0,110.0846,110.2603,110.0583,110.2603,55828.0
2021-05-14 12:20:00,125.52,125.58,125.49,125.56,32525.0,110.2515,110.3042,110.2252,110.2867,32525.0
2021-05-14 12:30:00,125.56,125.61,125.36,125.37,32156.0,110.2867,110.3306,110.111,110.1198,32156.0
2021-05-14 12:40:00,125.38,125.46,125.29,125.44,29373.0,110.1285,110.1988,110.0495,110.1812,29373.0
2021-05-14 12:50:00,125.44,125.51,125.42,125.48,20011.0,110.1812,110.2427,110.1637,110.2164,20011.0
2021-05-14 13:00:00,125.49,125.62,125.43,125.46,28410.0,110.2252,110.3394,110.1725,110.1988,28410.0
2021-05-14 13:10:00,125.44,125.51,125.39,125.44,23738.0,110.1812,110.2427,110.1373,110.1812,23738.0
2021-05-14 13:20:00,125.45,125.48,125.39,125.44,15183.0,110.19,110.2164,110.1373,110.1812,15183.0
2021-05-14 13:30:00,125.43,125.64,125.43,125.6,42651.0,110.1725,110.3569,110.1725,110.3218,42651.0
2021-05-14 13:40:00,125.61,125.64,125.5,125.62,26350.0,110.3306,110.3569,110.234,110.3394,26350.0
2021-05-14 13:50:00,125.62,125.62,125.48,125.49,24978.0,110.3394,110.3394,110.2164,110.2252,24978.0
2021-05-14 14:00:00,125.5,125.56,125.34,125.48,49135.0,110.234,110.2867,110.0934,110.2164,49135.0
2021-05-14 14:10:00,125.48,125.56,125.41,125.42,53250.0,110.2164,110.2867,110.1549,110.1637,53250.0
2021-05-14 14:20:00,125.43,125.43,125.26,125.4,54277.0,110.1725,110.1725,110.0231,110.1461,54277.0
2021-05-14 14:30:00,125.41,125.45,125.29,125.31,52385.0,110.1549,110.19,110.0495,110.0671,52385.0
2021-05-14 14:40:00,125.31,125.37,125.27,125.31,43477.0,110.0671,110.1198,110.0319,110.0671,43477.0
2021-05-14 14:50:00,125.31,125.34,125.21,125.3,43539.0,110.0671,110.0934,109.9792,110.0583,43539.0
2021-05-14 15:00:00,125.3,125.39,125.22,125.36,36578.0,110.0583,110.1373,109.988,110.111,36578.0
2021-05-14 15:10:00,125.37,125.5,125.35,125.44,46804.0,110.1198,110.234,110.1022,110.1812,46804.0
2021-05-14 15:20:00,125.46,125.5,125.32,125.35,38363.0,110.1988,110.234,110.0758,110.1022,38363.0
2021-05-14 15:30:00,125.35,125.36,125.21,125.28,63315.0,110.1022,110.111,109.9792,110.0407,63315.0
2021-05-14 15:40:00,125.3,125.44,125.26,125.38,95570.0,110.0583,110.1812,110.0231,110.1285,95570.0
2021-05-14 15:50:00,125.38,125.47,125.22,125.22,216877.0,110.1285,110.2076,109.988,109.988,216877.0
2021-05-17 09:30:00,125.45,125.63,125.27,125.57,110020.0,110.19,110.3481,110.0319,110.2954,110020.0
2021-05-17 09:40:00,125.57,125.71,125.18,125.18,39356.0,110.2954,110.4184,109.9529,109.9529,39356.0
2021-05-17 09:50:00,125.19,125.66,125.06,125.66,46818.0,109.9617,110.3745,109.8475,110.3745,46818.0
2021-05-17 10:00:00,125.58,125.64,125.34,125.44,31650.0,110.3042,110.3569,110.0934,110.1812,31650.0
2021-05-17 10:10:00,125.43,125.68,125.26,125.67,42257.0,110.1725,110.3921,110.0231,110.3833,42257.0
2021-05-17 10:20:00,125.66,125.68,125.36,125.36,60958.0,110.3745,110.3921,110.111,110.111,60958.0
2021-05-17 10:30:00,125.38,125.58,125.33,125.56,24457.0,110.1285,110.3042,110.0846,110.2867,24457.0
2021-05-17 10:40:00,125.52,125.55,125.38,125.48,27912.0,110.2515,110.2779,110.1285,110.2164,27912.0
2021-05-17 10:50:00,125.51,125.52,125.31,125.4,27540.0,110.2427,110.2515,110.0671,110.1461,27540.0
2021-05-17 11:00:00,125.42,125.65,125.29,125.52,41577.0,110.1637,110.3657,110.0495,110.2515,41577.0
2021-05-17 11:10:00,125.49,125.63,125.39,125.45,26894.0,110.2252,110.3481,110.1373,110.19,26894.0
2021-05-17 11:20:00,125.45,125.68,125.42,125.55,29905.0,110.19,110.3921,110.1637,110.2779,29905.0
2021-05-17 11:30:00,125.55,125.63,125.48,125.61,18353.0,110.2779,110.3481,110.2164,110.3306,18353.0
2021-05-17 11:40:00,125.62,125.82,125.59,125.79,21603.0,110.3394,110.515,110.313,110.4887,21603.0
2021-05-17 11:50:00,125.79,125.86,125.64,125.79,37423.0,110.4887,110.5502,110.3569,110.4887,37423.0
2021-05-17 12:00:00,125.79,125.97,125.71,125.88,49929.0,110.4887,110.6468,110.4184,110.5677,49929.0
2021-05-17 12:10:00,125.89,126.03,125.86,125.99,25443.0,110.5765,110.6995,110.5502,110.6643,25443.0
2021-05-17 12:20:00,126.0,126.01,125.84,125.86,17006.0,110.6731,110.6819,110.5326,110.5502,17006.0
2021-05-17 12:30:00,125.89,126.02,125.87,126.01,19437.0,110.5765,110.6907,110.5589,110.6819,19437.0
2021-05-17 12:40:00,126.0,126.05,125.84,125.86,18042.0,110.6731,110.717,110.5326,110.5502,18042.0
2021-05-17 12:50:00,125.87,125.92,125.81,125.84,12252.0,110.5589,110.6029,110.5062,110.5326,12252.0
2021-05-17 13:00:00,125.86,125.93,125.84,125.89,17718.0,110.5502,110.6116,110.5326,110.5765,17718.0
2021-05-17 13:10:00,125.91,125.96,125.84,125.9,26655.0,110.5941,110.638,110.5326,110.5853,26655.0
2021-05-17 13:20:00,125.89,125.89,125.77,125.8,14973.0,110.5765,110.5765,110.4711,110.4975,14973.0
2021-05-17 13:30:00,125.8,125.92,125.75,125.88,27150.0,110.4975,110.6029,110.4535,110.5677,27150.0
2021-05-17 13:40:00,125.88,125.89,125.65,125.78,22715.0,110.5677,110.5765,110.3657,110.4799,22715.0
2021-05-17 13:50:00,125.78,125.89,125.74,125.89,20325.0,110.4799,110.5765,110.4448,110.5765,20325.0
2021-05-17 14:00:00,125.88,126.06,125.81,126.0,41466.0,110.5677,110.7258,110.5062,110.6731,41466.0
2021-05-17 14:10:00,126.0,126.02,125.91,125.95,29320.0,110.6731,110.6907,110.5941,110.6292,29320.0
2021-05-17 14:20:00,125.96,125.98,125.88,125.96,42921.0,110.638,110.6556,110.5677,110.638,42921.0
2021-05-17 14:30:00,125.95,126.07,125.9,125.91,67433.0,110.6292,110.7346,110.5853,110.5941,67433.0
2021-05-17 14:40:00,125.93,126.0,125.89,125.91,38505.0,110.6116,110.6731,110.5765,110.5941,38505.0
2021-05-17 14:50:00,125.91,126.12,125.91,126.12,25419.0,110.5941,110.7785,110.5941,110.7785,25419.0
2021-05-17 15:00:00,126.12,126.13,126.01,126.02,37500.0,110.7785,110.7873,110.6819,110.6907,37500.0
2021-05-17 15:10:00,126.02,126.1,125.87,125.89,34026.0,110.6907,110.761,110.5589,110.5765,34026.0
2021-05-17 15:20:00,125.9,125.99,125.85,125.93,57997.0,110.5853,110.6643,110.5414,110.6116,57997.0
2021-05-17 15:30:00,125.93,125.93,125.58,125.59,86770.0,110.6116,110.6116,110.3042,110.313,86770.0
2021-05-17 15:40:00,125.59,125.98,125.58,125.76,105805.0,110.313,110.6556,110.3042,110.4623,105805.0
2021-05-17 15:50:00,125.74,125.84,125.5,125.54,198539.0,110.4448,110.5326,110.234,110.2691,198539.0
2021-05-18 09:30:00,125.48,126.63,125.48,126.56,281286.0,110.2164,111.2265,110.2164,111.165,281286.0
2021-05-18 09:40:00,126.55,127.14,126.51,126.78,215875.0,111.1562,111.6745,111.1211,111.3582,215875.0
2021-05-18 09:50:00,126.74,126.81,126.42,126.64,119851.0,111.3231,111.3846,111.042,111.2353,119851.0
2021-05-18 10:00:00,126.64,126.86,126.53,126.7,105765.0,111.2353,111.4285,111.1387,111.288,105765.0
2021-05-18 10:10:00,126.69,126.96,126.61,126.94,76952.0,111.2792,111.5164,111.2089,111.4988,76952.0
2021-05-18 10:20:00,126.92,126.96,126.75,126.82,49942.0,111.4812,111.5164,111.3319,111.3934,49942.0
2021-05-18 10:30:00,126.84,126.96,126.6,126.73,45325.0,111.411,111.5164,111.2001,111.3143,45325.0
2021-05-18 10:40:00,126.73,126.9,126.71,126.82,50734.0,111.3143,111.4637,111.2968,111.3934,50734.0
2021-05-18 10:50:00,126.84,127.0,126.73,126.75,51466.0,111.411,111.5515,111.3143,111.3319,51466.0
2021-05-18 11:00:00,126.75,126.94,126.74,126.9,47713.0,111.3319,111.4988,111.3231,111.4637,47713.0
2021-05-18 11:10:00,126.89,127.0,126.75,126.85,247029.0,111.4549,111.5515,111.3319,111.4197,247029.0
2021-05-18 11:20:00,126.85,126.93,126.76,126.88,34870.0,111.4197,111.49,111.3407,111.4461,34870.0
2021-05-18 11:30:00,126.89,126.93,126.75,126.83,45794.0,111.4549,111.49,111.3319,111.4022,45794.0
2021-05-18 11:40:00,126.83,126.91,126.78,126.89,40050.0,111.4022,111.4724,111.3582,111.4549,40050.0
2021-05-18 11:50:00,126.89,126.91,126.76,126.78,67157.0,111.4549,111.4724,111.3407,111.3582,67157.0
2021-05-18 12:00:00,126.77,126.99,126.76,126.9,49689.0,111.3495,111.5427,111.3407,111.4637,49689.0
2021-05-18 12:10:00,126.89,126.98,126.84,126.95,32329.0,111.4549,111.5339,111.411,111.5076,32329.0
2021-05-18 12:20:00,126.94,127.05,126.94,127.01,37246.0,111.4988,111.5954,111.4988,111.5603,37246.0
2021-05-18 12:30:00,127.01,127.03,126.93,126.98,36440.0,111.5603,111.5778,111.49,111.5339,36440.0
2021-05-18 12:40:00,126.98,127.05,126.75,126.82,109178.0,111.5339,111.5954,111.3319,111.3934,109178.0
2021-05-18 12:50:00,126.81,126.88,126.71,126.74,47485.0,111.3846,111.4461,111.2968,111.3231,47485.0
2021-05-18 13:00:00,126.76,126.99,126.76,126.98,22018.0,111.3407,111.5427,111.3407,111.5339,22018.0
2021-05-18 13:10:00,126.97,126.99,126.85,126.93,36436.0,111.5251,111.5427,111.4197,111.49,36436.0
2021-05-18 13:20:00,126.94,127.09,126.9,127.0,39294.0,111.4988,111.6305,111.4637,111.5515,39294.0
2021-05-18 13:30:00,126.98,127.02,126.89,126.93,22139.0,111.5339,111.5691,111.4549,111.49,22139.0
2021-05-18 13:40:00,126.93,126.98,126.88,126.91,25045.0,111.49,111.5339,111.4461,111.4724,25045.0
2021-05-18 13:50:00,126.92,126.98,126.87,126.88,35299.0,111.4812,111.5339,111.4373,111.4461,35299.0
2021-05-18 14:00:00,126.89,126.97,126.85,126.91,45414.0,111.4549,111.5251,111.4197,111.4724,45414.0
2021-05-18 14:10:00,126.92,126.93,126.68,126.71,36048.0,111.4812,111.49,111.2704,111.2968,36048.0
2021-05-18 14:20:00,126.71,126.74,126.53,126.64,35071.0,111.2968,111.3231,111.1387,111.2353,35071.0
2021-05-18 14:30:00,126.64,126.69,126.44,126.5,31540.0,111.2353,111.2792,111.0596,111.1123,31540.0
2021-05-18 14:40:00,126.49,126.57,126.44,126.51,34992.0,111.1035,111.1738,111.0596,111.1211,34992.0
2021-05-18 14:50:00,126.51,126.83,126.51,126.8,46298.0,111.1211,111.4022,111.1211,111.3758,46298.0
2021-05-18 15:00:00,126.81,126.81,126.6,126.66,26018.0,111.3846,111.3846,111.2001,111.2528,26018.0
2021-05-18 15:10:00,126.66,126.72,126.52,126.7,35957.0,111.2528,111.3055,111.1299,111.288,35957.0
2021-05-18 15:20:00,126.7,126.7,126.58,126.61,33469.0,111.288,111.288,111.1826,111.2089,33469.0
2021-05-18 15:30:00,126.61,126.65,126.4,126.41,86657.0,111.2089,111.2441,111.0245,111.0333,86657.0
2021-05-18 15:40:00,126.41,126.61,126.18,126.28,110507.0,111.0333,111.2089,110.8312,110.9191,110507.0
2021-05-18 15:50:00,126.29,126.29,125.78,125.86,252202.0,110.9279,110.9279,110.4799,110.5502,252202.0
2021-05-19 09:30:00,125.1,125.13,124.57,125.02,218469.0,109.8826,109.909,109.4171,109.8123,218469.0
2021-05-19 09:40:00,125.02,125.5,124.85,125.18,87747.0,109.8123,110.234,109.663,109.9529,87747.0
2021-05-19 09:50:00,125.17,125.59,125.14,125.32,95402.0,109.9441,110.313,109.9177,110.0758,95402.0
2021-05-19 10:00:00,125.29,125.36,124.68,124.73,88052.0,110.0495,110.111,109.5137,109.5576,88052.0
2021-05-19 10:10:00,124.75,124.91,124.59,124.86,74046.0,109.5752,109.7157,109.4346,109.6718,74046.0
2021-05-19 10:20:00,124.84,125.01,124.6,124.99,66867.0,109.6542,109.8036,109.4434,109.786,66867.0
2021-05-19 10:30:00,124.99,125.05,124.61,124.62,54646.0,109.786,109.8387,109.4522,109.461,54646.0
2021-05-19 10:40:00,124.6,124.98,124.4,124.94,66641.0,109.4434,109.7772,109.2678,109.7421,66641.0
2021-05-19 10:50:00,124.93,125.25,124.91,125.21,48772.0,109.7333,110.0144,109.7157,109.9792,48772.0
2021-05-19 11:00:00,125.2,125.34,124.91,125.14,68024.0,109.9704,110.0934,109.7157,109.9177,68024.0
2021-05-19 11:10:00,125.13,125.13,124.9,124.94,50750.0,109.909,109.909,109.7069,109.7421,50750.0
2021-05-19 11:20:00,124.96,125.21,124.96,125.11,60778.0,109.7596,109.9792,109.7596,109.8914,60778.0
2021-05-19 11:30:00,125.1,125.14,124.92,124.97,40734.0,109.8826,109.9177,109.7245,109.7684,40734.0
2021-05-19 11:40:00,124.96,125.13,124.81,125.13,35019.0,109.7596,109.909,109.6279,109.909,35019.0
2021-05-19 11:50:00,125.12,125.37,125.05,125.33,60095.0,109.9002,110.1198,109.8387,110.0846,60095.0
2021-05-19 12:00:00,125.34,125.49,125.26,125.46,26632.0,110.0934,110.2252,110.0231,110.1988,26632.0
2021-05-19 12:10:00,125.46,125.62,125.45,125.62,28294.0,110.1988,110.3394,110.19,110.3394,28294.0
2021-05-19 12:20:00,125.62,125.62,125.48,125.55,34740.0,110.3394,110.3394,110.2164,110.2779,34740.0
2021-05-19 12:30:00,125.55,125.65,125.5,125.62,30055.0,110.2779,110.3657,110.234,110.3394,30055.0
2021-05-19 12:40:00,125.62,125.77,125.58,125.7,24550.0,110.3394,110.4711,110.3042,110.4096,24550.0
2021-05-19 12:50:00,125.69,125.74,125.61,125.65,20234.0,110.4008,110.4448,110.3306,110.3657,20234.0
2021-05-19 13:00:00,125.66,125.83,125.64,125.71,33881.0,110.3745,110.5238,110.3569,110.4184,33881.0
2021-05-19 13:10:00,125.69,125.82,125.68,125.73,23900.0,110.4008,110.515,110.3921,110.436,23900.0
2021-05-19 13:20:00,125.74,125.82,125.7,125.81,35976.0,110.4448,110.515,110.4096,110.5062,35976.0
2021-05-19 13:30:00,125.81,125.81,125.64,125.71,36621.0,110.5062,110.5062,110.3569,110.4184,36621.0
2021-05-19 13:40:00,125.73,125.87,125.66,125.87,66305.0,110.436,110.5589,110.3745,110.5589,66305.0
2021-05-19 13:50:00,125.85,125.89,125.74,125.78,37616.0,110.5414,110.5765,110.4448,110.4799,37616.0
2021-05-19 14:00:00,125.75,125.83,125.29,125.38,55498.0,110.4535,110.5238,110.0495,110.1285,55498.0
2021-05-19 14:10:00,125.37,125.4,125.23,125.35,72750.0,110.1198,110.1461,109.9968,110.1022,72750.0
2021-05-19 14:20:00,125.36,125.83,125.36,125.66,75418.0,110.111,110.5238,110.111,110.3745,75418.0
2021-05-19 14:30:00,125.66,125.8,125.24,125.24,66750.0,110.3745,110.4975,110.0056,110.0056,66750.0
2021-05-19 14:40:00,125.25,125.25,125.1,125.15,45068.0,110.0144,110.0144,109.8826,109.9265,45068.0
2021-05-19 14:50:00,125.16,125.43,125.1,125.26,54143.0,109.9353,110.1725,109.8826,110.0231,54143.0
2021-05-19 15:00:00,125.25,125.33,125.07,125.3,51637.0,110.0144,110.0846,109.8563,110.0583,51637.0
2021-05-19 15:10:00,125.3,125.38,125.22,125.27,72376.0,110.0583,110.1285,109.988,110.0319,72376.0
2021-05-19 15:20:00,125.27,125.43,125.18,125.4,77832.0,110.0319,110.1725,109.9529,110.1461,77832.0
2021-05-19 15:30:00,125.41,125.44,125.11,125.38,119591.0,110.1549,110.1812,109.8914,110.1285,119591.0
2021-05-19 15:40:00,125.38,125.41,125.1,125.3,169086.0,110.1285,110.1549,109.8826,110.0583,169086.0
2021-05-19 15:50:00,125.3,125.7,125.26,125.69,446323.0,110.0583,110.4096,110.0231,110.4008,446323.0
2021-05-20 09:30:00,125.45,126.18,125.31,126.09,130431.0,110.19,110.8312,110.0671,110.7522,130431.0
2021-05-20 09:40:00,126.14,126.28,126.0,126.18,59277.0,110.7961,110.9191,110.6731,110.8312,59277.0
2021-05-20 09:50:00,126.17,126.21,126.0,126.05,35335.0,110.8225,110.8576,110.6731,110.717,35335.0
2021-05-20 10:00:00,126.03,126.23,125.86,125.86,46204.0,110.6995,110.8752,110.5502,110.5502,46204.0
2021-05-20 10:10:00,125.85,126.08,125.84,125.95,70499.0,110.5414,110.7434,110.5326,110.6292,70499.0
2021-05-20 10:20:00,125.95,126.12,125.86,126.08,59561.0,110.6292,110.7785,110.5502,110.7434,59561.0
2021-05-20 10:30:00,126.09,126.41,126.06,126.23,61421.0,110.7522,111.0333,110.7258,110.8752,61421.0
2021-05-20 10:40:00,126.24,126.31,126.17,126.26,47573.0,110.8839,110.9454,110.8225,110.9015,47573.0
2021-05-20 10:50:00,126.27,126.42,126.24,126.36,93344.0,110.9103,111.042,110.8839,110.9893,93344.0
2021-05-20 11:00:00,126.37,126.57,126.3,126.53,44282.0,110.9981,111.1738,110.9366,111.1387,44282.0
2021-05-20 11:10:00,126.52,126.74,126.49,126.68,34299.0,111.1299,111.3231,111.1035,111.2704,34299.0
2021-05-20 11:20:00,126.69,126.82,126.59,126.76,72665.0,111.2792,111.3934,111.1914,111.3407,72665.0
2021-05-20 11:30:00,126.76,126.97,126.75,126.97,77843.0,111.3407,111.5251,111.3319,111.5251,77843.0
2021-05-20 11:40:00,126.96,127.18,126.91,127.14,30156.0,111.5164,111.7096,111.4724,111.6745,30156.0
2021-05-20 11:50:00,127.16,127.23,127.07,127.08,38361.0,111.692,111.7535,111.613,111.6218,38361.0
2021-05-20 12:00:00,127.07,127.11,126.93,127.08,50053.0,111.613,111.6481,111.49,111.6218,50053.0
2021-05-20 12:10:00,127.09,127.16,126.96,126.99,39895.0,111.6305,111.692,111.5164,111.5427,39895.0
2021-05-20 12:20:00,127.02,127.28,127.02,127.18,42899.0,111.5691,111.7974,111.5691,111.7096,42899.0
2021-05-20 12:30:00,127.2,127.22,126.85,126.93,39428.0,111.7272,111.7447,111.4197,111.49,39428.0
2021-05-20 12:40:00,126.95,126.96,126.83,126.96,28894.0,111.5076,111.5164,111.4022,111.5164,28894.0
2021-05-20 12:50:00,126.94,127.08,126.88,127.03,53149.0,111.4988,111.6218,111.4461,111.5778,53149.0
2021-05-20 13:00:00,127.02,127.12,126.99,127.05,34117.0,111.5691,111.6569,111.5427,111.5954,34117.0
2021-05-20 13:10:00,127.04,127.24,126.98,127.21,36252.0,111.5866,111.7623,111.5339,111.7359,36252.0
2021-05-20 13:20:00,127.22,127.23,127.06,127.12,27743.0,111.7447,111.7535,111.6042,111.6569,27743.0
2021-05-20 13:30:00,127.12,127.15,127.05,127.06,31765.0,111.6569,111.6832,111.5954,111.6042,31765.0
2021-05-20 13:40:00,127.07,127.18,127.07,127.16,31518.0,111.613,111.7096,111.613,111.692,31518.0
2021-05-20 13:50:00,127.15,127.16,126.91,127.09,33536.0,111.6832,111.692,111.4724,111.6305,33536.0
2021-05-20 14:00:00,127.09,127.22,127.08,127.14,25514.0,111.6305,111.7447,111.6218,111.6745,25514.0
2021-05-20 14:10:00,127.12,127.15,126.97,127.06,36705.0,111.6569,111.6832,111.5251,111.6042,36705.0
2021-05-20 14:20:00,127.05,127.06,126.94,126.98,25014.0,111.5954,111.6042,111.4988,111.5339,25014.0
2021-05-20 14:30:00,126.98,127.0,126.91,127.0,28748.0,111.5339,111.5515,111.4724,111.5515,28748.0
2021-05-20 14:40:00,126.99,127.08,126.97,127.04,33366.0,111.5427,111.6218,111.5251,111.5866,33366.0
2021-05-20 14:50:00,127.03,127.06,126.89,126.95,42474.0,111.5778,111.6042,111.4549,111.5076,42474.0
2021-05-20 15:00:00,126.96,126.96,126.79,126.88,34844.0,111.5164,111.5164,111.367,111.4461,34844.0
2021-05-20 15:10:00,126.88,126.98,126.83,126.92,57669.0,111.4461,111.5339,111.4022,111.4812,57669.0
2021-05-20 15:20:00,126.93,127.09,126.86,127.07,135539.0,111.49,111.6305,111.4285,111.613,135539.0
2021-05-20 15:30:00,127.08,127.08,126.87,126.87,61623.0,111.6218,111.6218,111.4373,111.4373,61623.0
2021-05-20 15:40:00,126.87,126.92,126.71,126.72,110235.0,111.4373,111.4812,111.2968,111.3055,110235.0
2021-05-20 15:50:00,126.71,126.86,126.58,126.69,233110.0,111.2968,111.4285,111.1826,111.2792,233110.0
2021-05-21 09:30:00,127.3,128.3,127.3,128.11,275890.0,111.815,112.6934,111.815,112.5265,275890.0
2021-05-21 09:40:00,128.12,128.19,127.66,127.73,40946.0,112.5352,112.5967,112.1312,112.1927,40946.0
2021-05-21 09:50:00,127.7,128.05,127.57,128.03,77555.0,112.1663,112.4738,112.0522,112.4562,77555.0
2021-05-21 10:00:00,128.02,128.14,127.81,128.13,50413.0,112.4474,112.5528,112.263,112.544,50413.0
2021-05-21 10:10:00,128.15,128.22,127.97,128.15,30515.0,112.5616,112.6231,112.4035,112.5616,30515.0
2021-05-21 10:20:00,128.15,128.25,128.05,128.14,44593.0,112.5616,112.6494,112.4738,112.5528,44593.0
2021-05-21 10:30:00,128.12,128.4,128.12,128.2,50379.0,112.5352,112.7812,112.5352,112.6055,50379.0
2021-05-21 10:40:00,128.19,128.34,128.01,128.31,56304.0,112.5967,112.7285,112.4386,112.7021,56304.0
2021-05-21 10:50:00,128.3,128.47,128.27,128.41,43877.0,112.6934,112.8427,112.667,112.79,43877.0
2021-05-21 11:00:00,128.39,128.57,128.27,128.28,53354.0,112.7724,112.9305,112.667,112.6758,53354.0
2021-05-21 11:10:00,128.28,128.41,128.16,128.24,51322.0,112.6758,112.79,112.5704,112.6407,51322.0
2021-05-21 11:20:00,128.24,128.5,128.08,128.09,50430.0,112.6407,112.869,112.5001,112.5089,50430.0
2021-05-21 11:30:00,128.08,128.29,128.07,128.28,60697.0,112.5001,112.6846,112.4913,112.6758,60697.0
2021-05-21 11:40:00,128.27,128.34,128.18,128.19,49035.0,112.667,112.7285,112.588,112.5967,49035.0
2021-05-21 11:50:00,128.19,128.26,128.09,128.12,52715.0,112.5967,112.6582,112.5089,112.5352,52715.0
2021-05-21 12:00:00,128.12,128.27,127.83,127.84,52916.0,112.5352,112.667,112.2805,112.2893,52916.0
2021-05-21 12:10:00,127.85,128.08,127.83,128.01,32074.0,112.2981,112.5001,112.2805,112.4386,32074.0
2021-05-21 12:20:00,128.0,128.01,127.84,127.92,31985.0,112.4298,112.4386,112.2893,112.3596,31985.0
2021-05-21 12:30:00,127.91,127.97,127.79,127.87,33816.0,112.3508,112.4035,112.2454,112.3157,33816.0
2021-05-21 12:40:00,127.87,127.94,127.79,127.8,28953.0,112.3157,112.3771,112.2454,112.2542,28953.0
2021-05-21 12:50:00,127.8,127.81,127.55,127.61,29726.0,112.2542,112.263,112.0346,112.0873,29726.0
2021-05-21 13:00:00,127.6,127.74,127.53,127.69,33831.0,112.0785,112.2015,112.017,112.1576,33831.0
2021-05-21 13:10:00,127.67,127.71,127.52,127.59,41985.0,112.14,112.1751,112.0082,112.0697,41985.0
2021-05-21 13:20:00,127.59,127.64,127.53,127.61,56474.0,112.0697,112.1136,112.017,112.0873,56474.0
2021-05-21 13:30:00,127.59,127.78,127.58,127.78,36311.0,112.0697,112.2366,112.0609,112.2366,36311.0
2021-05-21 13:40:00,127.78,127.8,127.64,127.74,72247.0,112.2366,112.2542,112.1136,112.2015,72247.0
2021-05-21 13:50:00,127.74,127.88,127.72,127.73,41887.0,112.2015,112.3244,112.1839,112.1927,41887.0
2021-05-21 14:00:00,127.74,127.93,127.64,127.89,50661.0,112.2015,112.3684,112.1136,112.3332,50661.0
2021-05-21 14:10:00,127.88,128.03,127.83,127.91,43825.0,112.3244,112.4562,112.2805,112.3508,43825.0
2021-05-21 14:20:00,127.88,127.88,127.69,127.73,42781.0,112.3244,112.3244,112.1576,112.1927,42781.0
2021-05-21 14:30:00,127.73,127.79,127.5,127.53,48671.0,112.1927,112.2454,111.9907,112.017,48671.0
2021-05-21 14:40:00,127.52,127.61,127.49,127.52,39346.0,112.0082,112.0873,111.9819,112.0082,39346.0
2021-05-21 14:50:00,127.52,127.62,127.49,127.56,49648.0,112.0082,112.0961,111.9819,112.0434,49648.0
2021-05-21 15:00:00,127.56,127.58,127.45,127.51,41521.0,112.0434,112.0609,111.9467,111.9995,41521.0
2021-05-21 15:10:00,127.5,127.71,127.49,127.65,44050.0,111.9907,112.1751,111.9819,112.1224,44050.0
2021-05-21 15:20:00,127.65,127.82,127.63,127.71,52450.0,112.1224,112.2717,112.1049,112.1751,52450.0
2021-05-21 15:30:00,127.74,127.74,127.55,127.56,73602.0,112.2015,112.2015,112.0346,112.0434,73602.0
2021-05-21 15:40:00,127.56,127.62,127.3,127.52,110948.0,112.0434,112.0961,111.815,112.0082,110948.0
2021-05-21 15:50:00,127.53,127.61,127.16,127.31,340485.0,112.017,112.0873,111.692,111.8238,340485.0
2021-05-24 09:30:00,128.09,128.55,127.85,127.89,198172.0,112.5089,112.9129,112.2981,112.3332,198172.0
2021-05-24 09:40:00,127.94,128.11,127.7,127.8,86986.0,112.3771,112.5265,112.1663,112.2542,86986.0
2021-05-24 09:50:00,127.79,128.24,127.73,128.19,62158.0,112.2454,112.6407,112.1927,112.5967,62158.0
2021-05-24 10:00:00,128.22,128.22,127.95,128.04,48277.0,112.6231,112.6231,112.3859,112.465,48277.0
2021-05-24 10:10:00,128.02,128.17,127.79,128.15,62007.0,112.4474,112.5792,112.2454,112.5616,62007.0
2021-05-24 10:20:00,128.16,128.26,128.09,128.21,43464.0,112.5704,112.6582,112.5089,112.6143,43464.0
2021-05-24 10:30:00,128.21,128.35,128.2,128.34,46393.0,112.6143,112.7373,112.6055,112.7285,46393.0
2021-05-24 10:40:00,128.34,128.47,128.25,128.42,43927.0,112.7285,112.8427,112.6494,112.7988,43927.0
2021-05-24 10:50:00,128.43,128.61,128.43,128.52,59734.0,112.8075,112.9656,112.8075,112.8866,59734.0
2021-05-24 11:00:00,128.52,128.53,128.36,128.42,41097.0,112.8866,112.8954,112.7461,112.7988,41097.0
2021-05-24 11:10:00,128.43,128.51,128.4,128.49,34343.0,112.8075,112.8778,112.7812,112.8602,34343.0
2021-05-24 11:20:00,128.51,128.61,128.42,128.57,45330.0,112.8778,112.9656,112.7988,112.9305,45330.0
2021-05-24 11:30:00,128.59,128.61,128.52,128.6,78062.0,112.9481,112.9656,112.8866,112.9569,78062.0
2021-05-24 11:40:00,128.61,128.61,128.47,128.5,52867.0,112.9656,112.9656,112.8427,112.869,52867.0
2021-05-24 11:50:00,128.5,128.57,128.35,128.35,58286.0,112.869,112.9305,112.7373,112.7373,58286.0
2021-05-24 12:00:00,128.35,128.49,128.33,128.47,41712.0,112.7373,112.8602,112.7197,112.8427,41712.0
2021-05-24 12:10:00,128.48,128.53,128.4,128.44,44535.0,112.8515,112.8954,112.7812,112.8163,44535.0
2021-05-24 12:20:00,128.45,128.46,128.3,128.38,124274.0,112.8251,112.8339,112.6934,112.7636,124274.0
2021-05-24 12:30:00,128.39,128.45,128.37,128.41,40132.0,112.7724,112.8251,112.7548,112.79,40132.0
2021-05-24 12:40:00,128.41,128.42,128.3,128.4,30296.0,112.79,112.7988,112.6934,112.7812,30296.0
2021-05-24 12:50:00,128.39,128.52,128.35,128.5,47495.0,112.7724,112.8866,112.7373,112.869,47495.0
2021-05-24 13:00:00,128.51,128.52,128.37,128.49,41234.0,112.8778,112.8866,112.7548,112.8602,41234.0
2021-05-24 13:10:00,128.48,128.48,128.37,128.41,33408.0,112.8515,112.8515,112.7548,112.79,33408.0
2021-05-24 13:20:00,128.4,128.47,128.39,128.43,40104.0,112.7812,112.8427,112.7724,112.8075,40104.0
2021-05-24 13:30:00,128.44,128.56,128.4,128.42,43286.0,112.8163,112.9217,112.7812,112.7988,43286.0
2021-05-24 13:40:00,128.41,128.46,128.35,128.43,34962.0,112.79,112.8339,112.7373,112.8075,34962.0
2021-05-24 13:50:00,128.43,128.5,128.33,128.48,65149.0,112.8075,112.869,112.7197,112.8515,65149.0
2021-05-24 14:00:00,128.48,128.61,128.47,128.51,38001.0,112.8515,112.9656,112.8427,112.8778,38001.0
2021-05-24 14:10:00,128.53,128.67,128.51,128.64,35734.0,112.8954,113.0183,112.8778,112.992,35734.0
2021-05-24 14:20:00,128.64,128.67,128.55,128.57,43842.0,112.992,113.0183,112.9129,112.9305,43842.0
2021-05-24 14:30:00,128.58,128.67,128.58,128.6,55831.0,112.9393,113.0183,112.9393,112.9569,55831.0
2021-05-24 14:40:00,128.6,128.66,128.55,128.56,40681.0,112.9569,113.0096,112.9129,112.9217,40681.0
2021-05-24 14:50:00,128.56,128.59,128.43,128.53,43846.0,112.9217,112.9481,112.8075,112.8954,43846.0
2021-05-24 15:00:00,128.52,128.55,128.44,128.51,56887.0,112.8866,112.9129,112.8163,112.8778,56887.0
2021-05-24 15:10:00,128.51,128.54,128.39,128.42,51425.0,112.8778,112.9042,112.7724,112.7988,51425.0
2021-05-24 15:20:00,128.41,128.49,128.33,128.34,65598.0,112.79,112.8602,112.7197,112.7285,65598.0
2021-05-24 15:30:00,128.34,128.42,128.31,128.35,79770.0,112.7285,112.7988,112.7021,112.7373,79770.0
2021-05-24 15:40:00,128.34,128.37,128.16,128.16,114960.0,112.7285,112.7548,112.5704,112.5704,114960.0
2021-05-24 15:50:00,128.15,128.23,128.04,128.09,306779.0,112.5616,112.6319,112.465,112.5089,306779.0
2021-05-25 09:30:00,128.55,129.15,128.51,128.63,171098.0,112.9129,113.44,112.8778,112.9832,171098.0
2021-05-25 09:40:00,128.61,128.64,128.08,128.08,117602.0,112.9656,112.992,112.5001,112.5001,117602.0
2021-05-25 09:50:00,128.09,128.51,128.07,128.41,79993.0,112.5089,112.8778,112.4913,112.79,79993.0
2021-05-25 10:00:00,128.46,128.74,128.35,128.69,62765.0,112.8339,113.0798,112.7373,113.0359,62765.0
2021-05-25 10:10:00,128.69,128.69,128.36,128.36,47798.0,113.0359,113.0359,112.7461,112.7461,47798.0
2021-05-25 10:20:00,128.35,128.46,128.29,128.42,46660.0,112.7373,112.8339,112.6846,112.7988,46660.0
2021-05-25 10:30:00,128.4,128.51,128.3,128.31,56506.0,112.7812,112.8778,112.6934,112.7021,56506.0
2021-05-25 10:40:00,128.31,128.55,128.3,128.33,44310.0,112.7021,112.9129,112.6934,112.7197,44310.0
2021-05-25 10:50:00,128.33,128.39,128.2,128.27,58105.0,112.7197,112.7724,112.6055,112.667,58105.0
2021-05-25 11:00:00,128.27,128.41,128.18,128.4,41614.0,112.667,112.79,112.588,112.7812,41614.0
2021-05-25 11:10:00,128.39,128.58,128.35,128.55,72028.0,112.7724,112.9393,112.7373,112.9129,72028.0
2021-05-25 11:20:00,128.55,128.64,128.5,128.54,63779.0,112.9129,112.992,112.869,112.9042,63779.0
2021-05-25 11:30:00,128.51,128.67,128.49,128.59,56133.0,112.8778,113.0183,112.8602,112.9481,56133.0
2021-05-25 11:40:00,128.57,128.75,128.56,128.65,52591.0,112.9305,113.0886,112.9217,113.0008,52591.0
2021-05-25 11:50:00,128.67,128.85,128.6,128.8,47041.0,113.0183,113.1765,112.9569,113.1325,47041.0
2021-05-25 12:00:00,128.81,128.99,128.76,128.99,44550.0,113.1413,113.2994,113.0974,113.2994,44550.0
2021-05-25 12:10:00,129.0,129.02,128.77,128.9,47078.0,113.3082,113.3258,113.1062,113.2204,47078.0
2021-05-25 12:20:00,128.9,129.02,128.88,128.98,35998.0,113.2204,113.3258,113.2028,113.2906,35998.0
2021-05-25 12:30:00,128.98,128.99,128.81,128.81,33213.0,113.2906,113.2994,113.1413,113.1413,33213.0
2021-05-25 12:40:00,128.8,128.94,128.78,128.83,42065.0,113.1325,113.2555,113.115,113.1589,42065.0
2021-05-25 12:50:00,128.83,128.84,128.62,128.68,53771.0,113.1589,113.1677,112.9744,113.0271,53771.0
2021-05-25 13:00:00,128.66,128.67,128.4,128.43,52222.0,113.0096,113.0183,112.7812,112.8075,52222.0
2021-05-25 13:10:00,128.42,128.54,128.41,128.48,34215.0,112.7988,112.9042,112.79,112.8515,34215.0
2021-05-25 13:20:00,128.47,128.54,128.36,128.48,63066.0,112.8427,112.9042,112.7461,112.8515,63066.0
2021-05-25 13:30:00,128.49,128.59,128.43,128.59,52662.0,112.8602,112.9481,112.8075,112.9481,52662.0
2021-05-25 13:40:00,128.58,128.58,128.27,128.44,76731.0,112.9393,112.9393,112.667,112.8163,76731.0
2021-05-25 13:50:00,128.42,128.49,128.31,128.39,38240.0,112.7988,112.8602,112.7021,112.7724,38240.0
2021-05-25 14:00:00,128.39,128.42,128.18,128.25,56945.0,112.7724,112.7988,112.588,112.6494,56945.0
2021-05-25 14:10:00,128.25,128.34,128.19,128.27,47044.0,112.6494,112.7285,112.5967,112.667,47044.0
2021-05-25 14:20:00,128.26,128.32,128.19,128.25,36307.0,112.6582,112.7109,112.5967,112.6494,36307.0
2021-05-25 14:30:00,128.25,128.31,128.21,128.25,30788.0,112.6494,112.7021,112.6143,112.6494,30788.0
2021-05-25 14:40:00,128.25,128.38,128.22,128.31,40537.0,112.6494,112.7636,112.6231,112.7021,40537.0
2021-05-25 14:50:00,128.31,128.39,128.2,128.32,52009.0,112.7021,112.7724,112.6055,112.7109,52009.0
2021-05-25 15:00:00,128.33,128.33,128.07,128.15,70895.0,112.7197,112.7197,112.4913,112.5616,70895.0
2021-05-25 15:10:00,128.14,128.32,128.1,128.29,65218.0,112.5528,112.7109,112.5177,112.6846,65218.0
2021-05-25 15:20:00,128.3,128.42,128.26,128.37,54637.0,112.6934,112.7988,112.6582,112.7548,54637.0
2021-05-25 15:30:00,128.38,128.51,128.35,128.49,63290.0,112.7636,112.8778,112.7373,112.8602,63290.0
2021-05-25 15:40:00,128.45,128.47,128.23,128.28,85977.0,112.8251,112.8427,112.6319,112.6758,85977.0
2021-05-25 15:50:00,128.28,128.43,128.12,128.42,196209.0,112.6758,112.8075,112.5352,112.7988,196209.0
2021-05-26 09:30:00,127.52,128.24,126.57,126.66,352837.0,112.0082,112.6407,111.1738,111.2528,352837.0
2021-05-26 09:40:00,126.67,126.69,125.57,125.71,267037.0,111.2616,111.2792,110.2954,110.4184,267037.0
2021-05-26 09:50:00,125.7,125.92,125.51,125.52,238929.0,110.4096,110.6029,110.2427,110.2515,238929.0
2021-05-26 10:00:00,125.54,126.01,125.3,125.94,208413.0,110.2691,110.6819,110.0583,110.6204,208413.0
2021-05-26 10:10:00,125.95,126.11,125.65,125.77,140639.0,110.6292,110.7697,110.3657,110.4711,140639.0
2021-05-26 10:20:00,125.76,126.11,125.75,125.79,92978.0,110.4623,110.7697,110.4535,110.4887,92978.0
2021-05-26 10:30:00,125.77,126.04,125.58,125.73,136590.0,110.4711,110.7083,110.3042,110.436,136590.0
2021-05-26 10:40:00,125.72,126.07,125.7,126.0,132514.0,110.4272,110.7346,110.4096,110.6731,132514.0
2021-05-26 10:50:00,125.98,126.06,125.81,125.81,81851.0,110.6556,110.7258,110.5062,110.5062,81851.0
2021-05-26 11:00:00,125.81,126.33,125.81,126.27,90551.0,110.5062,110.963,110.5062,110.9103,90551.0
2021-05-26 11:10:00,126.26,126.3,126.08,126.25,69572.0,110.9015,110.9366,110.7434,110.8927,69572.0
2021-05-26 11:20:00,126.26,126.33,126.11,126.25,77066.0,110.9015,110.963,110.7697,110.8927,77066.0
2021-05-26 11:30:00,126.25,126.44,126.16,126.29,84432.0,110.8927,111.0596,110.8137,110.9279,84432.0
2021-05-26 11:40:00,126.29,126.43,126.25,126.29,103841.0,110.9279,111.0508,110.8927,110.9279,103841.0
2021-05-26 11:50:00,126.29,126.34,126.17,126.28,57461.0,110.9279,110.9718,110.8225,110.9191,57461.0
2021-05-26 12:00:00,126.27,126.33,126.04,126.13,59747.0,110.9103,110.963,110.7083,110.7873,59747.0
2021-05-26 12:10:00,126.13,126.16,125.99,126.07,55689.0,110.7873,110.8137,110.6643,110.7346,55689.0
2021-05-26 12:20:00,126.07,126.09,125.86,125.92,70959.0,110.7346,110.7522,110.5502,110.6029,70959.0
2021-05-26 12:30:00,125.92,126.11,125.92,126.05,40771.0,110.6029,110.7697,110.6029,110.717,40771.0
2021-05-26 12:40:00,126.05,126.22,125.98,126.18,51004.0,110.717,110.8664,110.6556,110.8312,51004.0
2021-05-26 12:50:00,126.17,126.24,126.05,126.15,49906.0,110.8225,110.8839,110.717,110.8049,49906.0
2021-05-26 13:00:00,126.17,126.25,126.16,126.17,42451.0,110.8225,110.8927,110.8137,110.8225,42451.0
2021-05-26 13:10:00,126.18,126.19,126.0,126.09,37975.0,110.8312,110.84,110.6731,110.7522,37975.0
2021-05-26 13:20:00,126.08,126.21,125.97,126.21,70879.0,110.7434,110.8576,110.6468,110.8576,70879.0
2021-05-26 13:30:00,126.2,126.23,126.1,126.17,54926.0,110.8488,110.8752,110.761,110.8225,54926.0
2021-05-26 13:40:00,126.17,126.18,125.94,126.0,83355.0,110.8225,110.8312,110.6204,110.6731,83355.0
2021-05-26 13:50:00,126.0,126.21,125.98,126.17,70754.0,110.6731,110.8576,110.6556,110.8225,70754.0
2021-05-26 14:00:00,126.14,126.16,126.04,126.15,69206.0,110.7961,110.8137,110.7083,110.8049,69206.0
2021-05-26 14:10:00,126.15,126.29,126.1,126.28,77673.0,110.8049,110.9279,110.761,110.9191,77673.0
2021-05-26 14:20:00,126.28,126.36,126.22,126.31,59037.0,110.9191,110.9893,110.8664,110.9454,59037.0
2021-05-26 14:30:00,126.31,126.33,126.18,126.19,55513.0,110.9454,110.963,110.8312,110.84,55513.0
2021-05-26 14:40:00,126.19,126.25,125.93,125.97,83740.0,110.84,110.8927,110.6116,110.6468,83740.0
2021-05-26 14:50:00,125.97,126.0,125.81,125.89,80526.0,110.6468,110.6731,110.5062,110.5765,80526.0
2021-05-26 15:00:00,125.87,126.11,125.86,126.01,70129.0,110.5589,110.7697,110.5502,110.6819,70129.0
2021-05-26 15:10:00,126.01,126.26,125.99,126.23,88565.0,110.6819,110.9015,110.6643,110.8752,88565.0
2021-05-26 15:20:00,126.22,126.25,125.9,126.0,123574.0,110.8664,110.8927,110.5853,110.6731,123574.0
2021-05-26 15:30:00,126.01,126.03,125.86,125.99,136665.0,110.6819,110.6995,110.5502,110.6643,136665.0
2021-05-26 15:40:00,125.99,126.27,125.99,126.16,144777.0,110.6643,110.9103,110.6643,110.8137,144777.0
2021-05-26 15:50:00,126.16,126.27,126.0,126.25,369362.0,110.8137,110.9103,110.6731,110.8927,369362.0
2021-05-27 09:30:00,124.56,126.36,124.0,126.19,303779.0,109.4083,110.9893,108.9164,110.84,303779.0
2021-05-27 09:40:00,126.36,126.88,126.15,126.38,219201.0,110.9893,111.4461,110.8049,111.0069,219201.0
2021-05-27 09:50:00,126.35,127.39,126.35,127.31,252800.0,110.9806,111.894,110.9806,111.8238,252800.0
2021-05-27 10:00:00,127.28,127.61,127.15,127.19,193460.0,111.7974,112.0873,111.6832,111.7184,193460.0
2021-05-27 10:10:00,127.15,127.21,126.44,126.44,141744.0,111.6832,111.7359,111.0596,111.0596,141744.0
2021-05-27 10:20:00,126.43,126.45,126.16,126.39,99860.0,111.0508,111.0684,110.8137,111.0157,99860.0
2021-05-27 10:30:00,126.38,126.38,125.93,126.08,93720.0,111.0069,111.0069,110.6116,110.7434,93720.0
2021-05-27 10:40:00,126.07,126.29,125.96,126.24,87262.0,110.7346,110.9279,110.638,110.8839,87262.0
2021-05-27 10:50:00,126.25,126.29,125.95,126.08,98204.0,110.8927,110.9279,110.6292,110.7434,98204.0
2021-05-27 11:00:00,126.07,126.73,126.06,126.43,106960.0,110.7346,111.3143,110.7258,111.0508,106960.0
2021-05-27 11:10:00,126.42,126.46,126.09,126.2,92840.0,111.042,111.0772,110.7522,110.8488,92840.0
2021-05-27 11:20:00,126.17,126.27,126.05,126.09,69548.0,110.8225,110.9103,110.717,110.7522,69548.0
2021-05-27 11:30:00,126.11,126.45,126.03,126.41,71885.0,110.7697,111.0684,110.6995,111.0333,71885.0
2021-05-27 11:40:00,126.4,126.46,126.12,126.29,84145.0,111.0245,111.0772,110.7785,110.9279,84145.0
2021-05-27 11:50:00,126.29,126.43,126.18,126.39,72013.0,110.9279,111.0508,110.8312,111.0157,72013.0
2021-05-27 12:00:00,126.39,126.4,126.17,126.27,65608.0,111.0157,111.0245,110.8225,110.9103,65608.0
2021-05-27 12:10:00,126.25,126.39,126.21,126.37,55917.0,110.8927,111.0157,110.8576,110.9981,55917.0
2021-05-27 12:20:00,126.37,126.72,126.35,126.67,92431.0,110.9981,111.3055,110.9806,111.2616,92431.0
2021-05-27 12:30:00,126.66,126.7,126.41,126.52,75571.0,111.2528,111.288,111.0333,111.1299,75571.0
2021-05-27 12:40:00,126.52,126.58,126.37,126.38,45420.0,111.1299,111.1826,110.9981,111.0069,45420.0
2021-05-27 12:50:00,126.37,126.44,126.28,126.33,57968.0,110.9981,111.0596,110.9191,110.963,57968.0
2021-05-27 13:00:00,126.34,126.34,126.17,126.31,48436.0,110.9718,110.9718,110.8225,110.9454,48436.0
2021-05-27 13:10:00,126.32,126.33,126.1,126.19,48869.0,110.9542,110.963,110.761,110.84,48869.0
2021-05-27 13:20:00,126.19,126.26,126.11,126.19,43158.0,110.84,110.9015,110.7697,110.84,43158.0
2021-05-27 13:30:00,126.19,126.38,126.19,126.29,68110.0,110.84,111.0069,110.84,110.9279,68110.0
2021-05-27 13:40:00,126.32,126.39,126.22,126.28,65844.0,110.9542,111.0157,110.8664,110.9191,65844.0
2021-05-27 13:50:00,126.28,126.4,126.21,126.27,49802.0,110.9191,111.0245,110.8576,110.9103,49802.0
2021-05-27 14:00:00,126.26,126.38,126.18,126.26,91640.0,110.9015,111.0069,110.8312,110.9015,91640.0
2021-05-27 14:10:00,126.25,126.28,126.08,126.16,70124.0,110.8927,110.9191,110.7434,110.8137,70124.0
2021-05-27 14:20:00,126.16,126.29,126.09,126.21,73020.0,110.8137,110.9279,110.7522,110.8576,73020.0
2021-05-27 14:30:00,126.19,126.35,126.16,126.3,60936.0,110.84,110.9806,110.8137,110.9366,60936.0
2021-05-27 14:40:00,126.32,126.35,126.09,126.11,64872.0,110.9542,110.9806,110.7522,110.7697,64872.0
2021-05-27 14:50:00,126.12,126.16,126.06,126.12,109492.0,110.7785,110.8137,110.7258,110.7785,109492.0
2021-05-27 15:00:00,126.11,126.15,126.02,126.08,91994.0,110.7697,110.8049,110.6907,110.7434,91994.0
2021-05-27 15:10:00,126.08,126.2,126.04,126.13,103469.0,110.7434,110.8488,110.7083,110.7873,103469.0
2021-05-27 15:20:00,126.13,126.15,126.04,126.08,79236.0,110.7873,110.8049,110.7083,110.7434,79236.0
2021-05-27 15:30:00,126.09,126.22,126.05,126.08,158922.0,110.7522,110.8664,110.717,110.7434,158922.0
2021-05-27 15:40:00,126.07,126.21,126.02,126.02,164850.0,110.7346,110.8576,110.6907,110.6907,164850.0
2021-05-27 15:50:00,126.01,126.32,124.9,125.03,1581923.0,110.6819,110.9542,109.7069,109.8211,1581923.0
2021-05-28 09:30:00,126.65,127.57,126.37,127.49,317610.0,111.2441,112.0522,110.9981,111.9819,317610.0
2021-05-28 09:40:00,127.5,127.71,127.14,127.35,126922.0,111.9907,112.1751,111.6745,111.8589,126922.0
2021-05-28 09:50:00,127.34,127.75,127.33,127.62,200463.0,111.8501,112.2103,111.8413,112.0961,200463.0
2021-05-28 10:00:00,127.58,127.88,127.5,127.67,151128.0,112.0609,112.3244,111.9907,112.14,151128.0
2021-05-28 10:10:00,127.67,128.05,127.6,127.66,144709.0,112.14,112.4738,112.0785,112.1312,144709.0
2021-05-28 10:20:00,127.66,127.75,127.59,127.66,126849.0,112.1312,112.2103,112.0697,112.1312,126849.0
2021-05-28 10:30:00,127.67,127.81,127.41,127.55,80498.0,112.14,112.263,111.9116,112.0346,80498.0
2021-05-28 10:40:00,127.55,127.66,127.35,127.43,81720.0,112.0346,112.1312,111.8589,111.9292,81720.0
2021-05-28 10:50:00,127.43,127.49,127.18,127.29,87297.0,111.9292,111.9819,111.7096,111.8062,87297.0
2021-05-28 11:00:00,127.28,127.32,127.2,127.28,65671.0,111.7974,111.8326,111.7272,111.7974,65671.0
2021-05-28 11:10:00,127.28,127.5,127.25,127.44,67269.0,111.7974,111.9907,111.7711,111.938,67269.0
2021-05-28 11:20:00,127.45,127.47,127.22,127.31,77409.0,111.9467,111.9643,111.7447,111.8238,77409.0
2021-05-28 11:30:00,127.31,127.44,127.29,127.41,57958.0,111.8238,111.938,111.8062,111.9116,57958.0
2021-05-28 11:40:00,127.43,127.55,127.31,127.33,52899.0,111.9292,112.0346,111.8238,111.8413,52899.0
2021-05-28 11:50:00,127.33,127.37,127.27,127.33,37932.0,111.8413,111.8765,111.7886,111.8413,37932.0
2021-05-28 12:00:00,127.32,127.32,127.23,127.25,46293.0,111.8326,111.8326,111.7535,111.7711,46293.0
2021-05-28 12:10:00,127.23,127.36,127.2,127.34,49572.0,111.7535,111.8677,111.7272,111.8501,49572.0
2021-05-28 12:20:00,127.36,127.37,127.18,127.23,55603.0,111.8677,111.8765,111.7096,111.7535,55603.0
2021-05-28 12:30:00,127.23,127.33,127.18,127.28,39069.0,111.7535,111.8413,111.7096,111.7974,39069.0
2021-05-28 12:40:00,127.27,127.27,127.01,127.05,43317.0,111.7886,111.7886,111.5603,111.5954,43317.0
2021-05-28 12:50:00,127.05,127.08,126.96,126.99,30008.0,111.5954,111.6218,111.5164,111.5427,30008.0
2021-05-28 13:00:00,127.0,127.04,126.93,126.98,40354.0,111.5515,111.5866,111.49,111.5339,40354.0
2021-05-28 13:10:00,126.98,127.04,126.89,127.02,44615.0,111.5339,111.5866,111.4549,111.5691,44615.0
2021-05-28 13:20:00,127.02,127.08,126.94,126.95,52908.0,111.5691,111.6218,111.4988,111.5076,52908.0
2021-05-28 13:30:00,126.96,126.99,126.82,126.92,43607.0,111.5164,111.5427,111.3934,111.4812,43607.0
2021-05-28 13:40:00,126.9,126.93,126.79,126.86,46909.0,111.4637,111.49,111.367,111.4285,46909.0
2021-05-28 13:50:00,126.85,126.92,126.8,126.88,32307.0,111.4197,111.4812,111.3758,111.4461,32307.0
2021-05-28 14:00:00,126.89,126.92,126.8,126.87,46031.0,111.4549,111.4812,111.3758,111.4373,46031.0
2021-05-28 14:10:00,126.87,126.89,126.71,126.78,40804.0,111.4373,111.4549,111.2968,111.3582,40804.0
2021-05-28 14:20:00,126.77,126.83,126.69,126.82,68422.0,111.3495,111.4022,111.2792,111.3934,68422.0
2021-05-28 14:30:00,126.8,126.82,126.71,126.81,56002.0,111.3758,111.3934,111.2968,111.3846,56002.0
2021-05-28 14:40:00,126.81,126.87,126.69,126.72,60459.0,111.3846,111.4373,111.2792,111.3055,60459.0
2021-05-28 14:50:00,126.71,126.72,126.6,126.64,68085.0,111.2968,111.3055,111.2001,111.2353,68085.0
2021-05-28 15:00:00,126.63,126.79,126.59,126.77,57331.0,111.2265,111.367,111.1914,111.3495,57331.0
2021-05-28 15:10:00,126.77,126.78,126.61,126.62,68139.0,111.3495,111.3582,111.2089,111.2177,68139.0
2021-05-28 15:20:00,126.64,126.65,126.57,126.59,94358.0,111.2353,111.2441,111.1738,111.1914,94358.0
2021-05-28 15:30:00,126.6,126.69,126.5,126.57,129542.0,111.2001,111.2792,111.1123,111.1738,129542.0
2021-05-28 15:40:00,126.57,126.62,126.48,126.61,152825.0,111.1738,111.2177,111.0947,111.2089,152825.0
2021-05-28 15:50:00,126.61,126.8,126.57,126.6,382148.0,111.2089,111.3758,111.1738,111.2001,382148.0
2021-06-01 09:30:00,128.07,128.12,126.29,126.37,244193.0,112.4913,112.5352,110.9279,110.9981,244193.0
2021-06-01 09:40:00,126.38,126.4,125.77,125.81,134126.0,111.0069,111.0245,110.4711,110.5062,134126.0
2021-06-01 09:50:00,125.81,125.9,125.68,125.72,93851.0,110.5062,110.5853,110.3921,110.4272,93851.0
2021-06-01 10:00:00,125.72,125.83,125.2,125.3,120785.0,110.4272,110.5238,109.9704,110.0583,120785.0
2021-06-01 10:10:00,125.3,125.31,125.07,125.15,89580.0,110.0583,110.0671,109.8563,109.9265,89580.0
2021-06-01 10:20:00,125.14,125.17,124.96,125.09,148976.0,109.9177,109.9441,109.7596,109.8738,148976.0
2021-06-01 10:30:00,125.09,125.38,125.04,125.32,122850.0,109.8738,110.1285,109.8299,110.0758,122850.0
2021-06-01 10:40:00,125.31,125.79,125.3,125.56,139939.0,110.0671,110.4887,110.0583,110.2867,139939.0
2021-06-01 10:50:00,125.56,125.59,125.21,125.43,58642.0,110.2867,110.313,109.9792,110.1725,58642.0
2021-06-01 11:00:00,125.41,125.47,125.16,125.24,54180.0,110.1549,110.2076,109.9353,110.0056,54180.0
2021-06-01 11:10:00,125.25,125.51,125.25,125.39,41824.0,110.0144,110.2427,110.0144,110.1373,41824.0
2021-06-01 11:20:00,125.4,125.47,125.34,125.37,43432.0,110.1461,110.2076,110.0934,110.1198,43432.0
2021-06-01 11:30:00,125.35,125.46,125.31,125.45,43915.0,110.1022,110.1988,110.0671,110.19,43915.0
2021-06-01 11:40:00,125.46,125.53,125.38,125.4,36978.0,110.1988,110.2603,110.1285,110.1461,36978.0
2021-06-01 11:50:00,125.39,125.47,125.37,125.45,38219.0,110.1373,110.2076,110.1198,110.19,38219.0
2021-06-01 12:00:00,125.45,125.52,125.36,125.45,45242.0,110.19,110.2515,110.111,110.19,45242.0
2021-06-01 12:10:00,125.44,125.49,125.32,125.48,41435.0,110.1812,110.2252,110.0758,110.2164,41435.0
2021-06-01 12:20:00,125.48,125.52,125.38,125.4,42051.0,110.2164,110.2515,110.1285,110.1461,42051.0
2021-06-01 12:30:00,125.39,125.43,125.24,125.31,39928.0,110.1373,110.1725,110.0056,110.0671,39928.0
2021-06-01 12:40:00,125.29,125.38,125.25,125.33,40648.0,110.0495,110.1285,110.0144,110.0846,40648.0
2021-06-01 12:50:00,125.33,125.34,125.12,125.16,40269.0,110.0846,110.0934,109.9002,109.9353,40269.0
2021-06-01 13:00:00,125.16,125.25,125.09,125.24,59953.0,109.9353,110.0144,109.8738,110.0056,59953.0
2021-06-01 13:10:00,125.25,125.43,125.23,125.36,45086.0,110.0144,110.1725,109.9968,110.111,45086.0
2021-06-01 13:20:00,125.4,125.49,125.36,125.46,34794.0,110.1461,110.2252,110.111,110.1988,34794.0
2021-06-01 13:30:00,125.46,125.52,125.41,125.52,23069.0,110.1988,110.2515,110.1549,110.2515,23069.0
2021-06-01 13:40:00,125.51,125.53,125.41,125.45,29485.0,110.2427,110.2603,110.1549,110.19,29485.0
2021-06-01 13:50:00,125.45,125.59,125.44,125.56,26048.0,110.19,110.313,110.1812,110.2867,26048.0
2021-06-01 14:00:00,125.54,125.62,125.46,125.47,46012.0,110.2691,110.3394,110.1988,110.2076,46012.0
2021-06-01 14:10:00,125.47,125.56,125.45,125.52,27217.0,110.2076,110.2867,110.19,110.2515,27217.0
2021-06-01 14:20:00,125.52,125.56,125.46,125.52,34715.0,110.2515,110.2867,110.1988,110.2515,34715.0
2021-06-01 14:30:00,125.53,125.68,125.5,125.6,29009.0,110.2603,110.3921,110.234,110.3218,29009.0
2021-06-01 14:40:00,125.6,125.6,125.4,125.41,38406.0,110.3218,110.3218,110.1461,110.1549,38406.0
2021-06-01 14:50:00,125.42,125.47,125.37,125.47,48734.0,110.1637,110.2076,110.1198,110.2076,48734.0
2021-06-01 15:00:00,125.47,125.5,125.22,125.25,42134.0,110.2076,110.234,109.988,110.0144,42134.0
2021-06-01 15:10:00,125.25,125.26,125.08,125.12,66501.0,110.0144,110.0231,109.865,109.9002,66501.0
2021-06-01 15:20:00,125.11,125.19,125.01,125.03,58409.0,109.8914,109.9617,109.8036,109.8211,58409.0
2021-06-01 15:30:00,125.03,125.04,124.8,124.9,118404.0,109.8211,109.8299,109.6191,109.7069,118404.0
2021-06-01 15:40:00,124.9,125.01,124.84,124.87,185489.0,109.7069,109.8036,109.6542,109.6806,185489.0
2021-06-01 15:50:00,124.88,124.95,124.69,124.79,309761.0,109.6894,109.7509,109.5225,109.6103,309761.0
2021-06-02 09:30:00,124.79,124.99,124.27,124.66,132507.0,109.6103,109.786,109.1536,109.4961,132507.0
2021-06-02 09:40:00,124.63,124.92,124.42,124.85,87663.0,109.4698,109.7245,109.2853,109.663,87663.0
2021-06-02 09:50:00,124.84,124.91,124.72,124.75,123852.0,109.6542,109.7157,109.5488,109.5752,123852.0
2021-06-02 10:00:00,124.75,124.97,124.65,124.84,135792.0,109.5752,109.7684,109.4873,109.6542,135792.0
2021-06-02 10:10:00,124.85,124.89,124.67,124.84,79557.0,109.663,109.6982,109.5049,109.6542,79557.0
2021-06-02 10:20:00,124.86,124.97,124.7,124.73,63626.0,109.6718,109.7684,109.5313,109.5576,63626.0
2021-06-02 10:30:00,124.73,124.79,124.6,124.64,49515.0,109.5576,109.6103,109.4434,109.4786,49515.0
2021-06-02 10:40:00,124.65,124.8,124.53,124.55,43905.0,109.4873,109.6191,109.3819,109.3995,43905.0
2021-06-02 10:50:00,124.55,124.72,124.53,124.72,34389.0,109.3995,109.5488,109.3819,109.5488,34389.0
2021-06-02 11:00:00,124.7,124.95,124.7,124.88,65823.0,109.5313,109.7509,109.5313,109.6894,65823.0
2021-06-02 11:10:00,124.87,124.98,124.79,124.79,51650.0,109.6806,109.7772,109.6103,109.6103,51650.0
2021-06-02 11:20:00,124.8,124.82,124.67,124.67,52215.0,109.6191,109.6367,109.5049,109.5049,52215.0
2021-06-02 11:30:00,124.68,124.73,124.51,124.53,49886.0,109.5137,109.5576,109.3644,109.3819,49886.0
2021-06-02 11:40:00,124.51,124.61,124.46,124.61,40069.0,109.3644,109.4522,109.3205,109.4522,40069.0
2021-06-02 11:50:00,124.59,124.69,124.48,124.49,48994.0,109.4346,109.5225,109.338,109.3468,48994.0
2021-06-02 12:00:00,124.48,124.56,124.43,124.56,295336.0,109.338,109.4083,109.2941,109.4083,295336.0
2021-06-02 12:10:00,124.55,124.71,124.52,124.68,70358.0,109.3995,109.54,109.3732,109.5137,70358.0
2021-06-02 12:20:00,124.68,124.75,124.57,124.67,54672.0,109.5137,109.5752,109.4171,109.5049,54672.0
2021-06-02 12:30:00,124.65,124.65,124.43,124.55,50805.0,109.4873,109.4873,109.2941,109.3995,50805.0
2021-06-02 12:40:00,124.56,124.58,124.45,124.51,28340.0,109.4083,109.4259,109.3117,109.3644,28340.0
2021-06-02 12:50:00,124.5,124.64,124.48,124.55,35280.0,109.3556,109.4786,109.338,109.3995,35280.0
2021-06-02 13:00:00,124.55,124.58,124.37,124.37,81581.0,109.3995,109.4259,109.2414,109.2414,81581.0
2021-06-02 13:10:00,124.37,124.37,124.27,124.34,62492.0,109.2414,109.2414,109.1536,109.2151,62492.0
2021-06-02 13:20:00,124.33,124.34,124.22,124.3,30706.0,109.2063,109.2151,109.1097,109.1799,30706.0
2021-06-02 13:30:00,124.28,124.31,124.2,124.27,26474.0,109.1624,109.1887,109.0921,109.1536,26474.0
2021-06-02 13:40:00,124.28,124.31,124.18,124.23,40401.0,109.1624,109.1887,109.0745,109.1184,40401.0
2021-06-02 13:50:00,124.24,124.24,124.1,124.11,34145.0,109.1272,109.1272,109.0042,109.013,34145.0
2021-06-02 14:00:00,124.1,124.2,124.02,124.06,58986.0,109.0042,109.0921,108.934,108.9691,58986.0
2021-06-02 14:10:00,124.06,124.09,123.9,123.93,99868.0,108.9691,108.9955,108.8286,108.8549,99868.0
2021-06-02 14:20:00,123.93,124.02,123.89,123.9,54606.0,108.8549,108.934,108.8198,108.8286,54606.0
2021-06-02 14:30:00,123.9,123.92,123.74,123.76,61735.0,108.8286,108.8461,108.688,108.7056,61735.0
2021-06-02 14:40:00,123.77,123.79,123.61,123.73,64168.0,108.7144,108.732,108.5739,108.6793,64168.0
2021-06-02 14:50:00,123.72,123.77,123.63,123.73,65319.0,108.6705,108.7144,108.5914,108.6793,65319.0
2021-06-02 15:00:00,123.73,123.73,123.55,123.69,89249.0,108.6793,108.6793,108.5212,108.6441,89249.0
2021-06-02 15:10:00,123.69,123.73,123.65,123.69,46085.0,108.6441,108.6793,108.609,108.6441,46085.0
2021-06-02 15:20:00,123.7,123.76,123.65,123.69,61983.0,108.6529,108.7056,108.609,108.6441,61983.0
2021-06-02 15:30:00,123.7,123.83,123.64,123.7,125891.0,108.6529,108.7671,108.6002,108.6529,125891.0
2021-06-02 15:40:00,123.7,123.77,123.59,123.59,155902.0,108.6529,108.7144,108.5563,108.5563,155902.0
2021-06-02 15:50:00,123.61,123.86,123.47,123.85,614119.0,108.5739,108.7934,108.4509,108.7847,614119.0
2021-06-03 09:30:00,123.37,123.63,122.65,122.65,174559.0,108.363,108.5914,107.7306,107.7306,174559.0
2021-06-03 09:40:00,122.7,122.97,122.35,122.47,256042.0,107.7745,108.0117,107.4671,107.5725,256042.0
2021-06-03 09:50:00,122.47,122.6,122.33,122.43,87013.0,107.5725,107.6867,107.4496,107.5374,87013.0
2021-06-03 10:00:00,122.45,122.79,122.42,122.61,143227.0,107.555,107.8536,107.5286,107.6955,143227.0
2021-06-03 10:10:00,122.62,122.99,122.6,122.69,115517.0,107.7043,108.0293,107.6867,107.7658,115517.0
2021-06-03 10:20:00,122.68,122.8,122.45,122.5,129221.0,107.757,107.8624,107.555,107.5989,129221.0
2021-06-03 10:30:00,122.5,122.52,122.28,122.33,134346.0,107.5989,107.6164,107.4056,107.4496,134346.0
2021-06-03 10:40:00,122.32,122.78,122.29,122.73,111290.0,107.4408,107.8448,107.4144,107.8009,111290.0
2021-06-03 10:50:00,122.72,122.96,122.72,122.92,102415.0,107.7921,108.0029,107.7921,107.9678,102415.0
2021-06-03 11:00:00,122.92,123.09,122.87,123.03,61560.0,107.9678,108.1171,107.9239,108.0644,61560.0
2021-06-03 11:10:00,123.01,123.1,122.66,122.69,63475.0,108.0468,108.1259,107.7394,107.7658,63475.0
2021-06-03 11:20:00,122.69,122.85,122.6,122.79,108000.0,107.7658,107.9063,107.6867,107.8536,108000.0
2021-06-03 11:30:00,122.76,122.83,122.64,122.72,115249.0,107.8272,107.8887,107.7218,107.7921,115249.0
2021-06-03 11:40:00,122.72,122.84,122.69,122.7,61575.0,107.7921,107.8975,107.7658,107.7745,61575.0
2021-06-03 11:50:00,122.66,123.13,122.65,123.12,72651.0,107.7394,108.1522,107.7306,108.1435,72651.0
2021-06-03 12:00:00,123.11,123.27,123.06,123.19,89205.0,108.1347,108.2752,108.0908,108.2049,89205.0
2021-06-03 12:10:00,123.17,123.21,123.1,123.13,78215.0,108.1874,108.2225,108.1259,108.1522,78215.0
2021-06-03 12:20:00,123.11,123.12,123.0,123.09,58356.0,108.1347,108.1435,108.0381,108.1171,58356.0
2021-06-03 12:30:00,123.09,123.28,123.08,123.25,49728.0,108.1171,108.284,108.1083,108.2576,49728.0
2021-06-03 12:40:00,123.25,123.42,123.23,123.29,39655.0,108.2576,108.407,108.2401,108.2928,39655.0
2021-06-03 12:50:00,123.3,123.34,123.27,123.3,46399.0,108.3016,108.3367,108.2752,108.3016,46399.0
2021-06-03 13:00:00,123.32,123.36,123.23,123.28,54941.0,108.3191,108.3543,108.2401,108.284,54941.0
2021-06-03 13:10:00,123.29,123.42,123.28,123.41,31451.0,108.2928,108.407,108.284,108.3982,31451.0
2021-06-03 13:20:00,123.42,123.54,123.39,123.45,72408.0,108.407,108.5124,108.3806,108.4333,72408.0
2021-06-03 13:30:00,123.46,123.46,123.33,123.45,41858.0,108.4421,108.4421,108.3279,108.4333,41858.0
2021-06-03 13:40:00,123.44,123.49,123.35,123.41,41053.0,108.4245,108.4685,108.3455,108.3982,41053.0
2021-06-03 13:50:00,123.42,123.51,123.36,123.44,45255.0,108.407,108.486,108.3543,108.4245,45255.0
2021-06-03 14:00:00,123.42,123.5,123.38,123.45,32251.0,108.407,108.4772,108.3718,108.4333,32251.0
2021-06-03 14:10:00,123.45,123.5,123.37,123.48,43347.0,108.4333,108.4772,108.363,108.4597,43347.0
2021-06-03 14:20:00,123.48,123.48,123.29,123.31,80345.0,108.4597,108.4597,108.2928,108.3103,80345.0
2021-06-03 14:30:00,123.3,123.37,123.28,123.32,33150.0,108.3016,108.363,108.284,108.3191,33150.0
2021-06-03 14:40:00,123.31,123.38,123.27,123.33,36536.0,108.3103,108.3718,108.2752,108.3279,36536.0
2021-06-03 14:50:00,123.32,123.41,123.24,123.34,42780.0,108.3191,108.3982,108.2489,108.3367,42780.0
2021-06-03 15:00:00,123.34,123.4,123.32,123.4,35648.0,108.3367,108.3894,108.3191,108.3894,35648.0
2021-06-03 15:10:00,123.4,123.43,123.33,123.37,52224.0,108.3894,108.4157,108.3279,108.363,52224.0
2021-06-03 15:20:00,123.36,123.4,123.28,123.38,50980.0,108.3543,108.3894,108.284,108.3718,50980.0
2021-06-03 15:30:00,123.38,123.46,123.31,123.39,107872.0,108.3718,108.4421,108.3103,108.3806,107872.0
2021-06-03 15:40:00,123.39,123.46,123.26,123.33,126111.0,108.3806,108.4421,108.2664,108.3279,126111.0
2021-06-03 15:50:00,123.32,123.34,122.98,123.06,324258.0,108.3191,108.3367,108.0205,108.0908,324258.0
2021-06-04 09:30:00,123.62,123.7,123.24,123.42,130503.0,108.5826,108.6529,108.2489,108.407,130503.0
2021-06-04 09:40:00,123.44,123.79,123.43,123.78,55875.0,108.4245,108.732,108.4157,108.7232,55875.0
2021-06-04 09:50:00,123.8,123.95,123.74,123.82,59278.0,108.7407,108.8725,108.688,108.7583,59278.0
2021-06-04 10:00:00,123.82,124.05,123.76,124.05,65328.0,108.7583,108.9603,108.7056,108.9603,65328.0
2021-06-04 10:10:00,124.07,124.11,123.85,123.92,58193.0,108.9779,109.013,108.7847,108.8461,58193.0
2021-06-04 10:20:00,123.91,124.14,123.84,124.02,58930.0,108.8374,109.0394,108.7759,108.934,58930.0
2021-06-04 10:30:00,124.02,124.17,123.93,124.17,50284.0,108.934,109.0657,108.8549,109.0657,50284.0
2021-06-04 10:40:00,124.18,124.3,124.14,124.25,78661.0,109.0745,109.1799,109.0394,109.136,78661.0
2021-06-04 10:50:00,124.24,124.39,124.2,124.31,57299.0,109.1272,109.259,109.0921,109.1887,57299.0
2021-06-04 11:00:00,124.33,124.35,124.08,124.12,63381.0,109.2063,109.2238,108.9867,109.0218,63381.0
2021-06-04 11:10:00,124.13,124.29,124.08,124.15,43328.0,109.0306,109.1711,108.9867,109.0482,43328.0
2021-06-04 11:20:00,124.15,124.2,124.02,124.06,48901.0,109.0482,109.0921,108.934,108.9691,48901.0
2021-06-04 11:30:00,124.06,124.15,123.96,124.06,69794.0,108.9691,109.0482,108.8813,108.9691,69794.0
2021-06-04 11:40:00,124.06,124.11,123.99,124.05,58430.0,108.9691,109.013,108.9076,108.9603,58430.0
2021-06-04 11:50:00,124.04,124.14,123.96,124.11,44469.0,108.9515,109.0394,108.8813,109.013,44469.0
2021-06-04 12:00:00,124.11,124.21,124.07,124.15,142025.0,109.013,109.1009,108.9779,109.0482,142025.0
2021-06-04 12:10:00,124.14,124.14,123.97,124.0,38746.0,109.0394,109.0394,108.8901,108.9164,38746.0
2021-06-04 12:20:00,123.99,124.11,123.97,124.0,51423.0,108.9076,109.013,108.8901,108.9164,51423.0
2021-06-04 12:30:00,124.01,124.07,124.01,124.06,22843.0,108.9252,108.9779,108.9252,108.9691,22843.0
2021-06-04 12:40:00,124.06,124.13,124.03,124.07,29229.0,108.9691,109.0306,108.9428,108.9779,29229.0
2021-06-04 12:50:00,124.06,124.14,124.04,124.06,33499.0,108.9691,109.0394,108.9515,108.9691,33499.0
2021-06-04 13:00:00,124.06,124.11,123.96,123.98,52796.0,108.9691,109.013,108.8813,108.8988,52796.0
2021-06-04 13:10:00,123.99,124.07,123.97,124.02,27881.0,108.9076,108.9779,108.8901,108.934,27881.0
2021-06-04 13:20:00,124.0,124.06,123.95,123.99,39694.0,108.9164,108.9691,108.8725,108.9076,39694.0
2021-06-04 13:30:00,123.99,124.11,123.98,124.06,32696.0,108.9076,109.013,108.8988,108.9691,32696.0
2021-06-04 13:40:00,124.07,124.19,124.06,124.15,30417.0,108.9779,109.0833,108.9691,109.0482,30417.0
2021-06-04 13:50:00,124.15,124.21,124.14,124.16,31351.0,109.0482,109.1009,109.0394,109.057,31351.0
2021-06-04 14:00:00,124.15,124.27,124.15,124.21,35506.0,109.0482,109.1536,109.0482,109.1009,35506.0
2021-06-04 14:10:00,124.21,124.34,124.17,124.28,55456.0,109.1009,109.2151,109.0657,109.1624,55456.0
2021-06-04 14:20:00,124.27,124.28,124.15,124.19,49936.0,109.1536,109.1624,109.0482,109.0833,49936.0
2021-06-04 14:30:00,124.18,124.25,124.14,124.23,38173.0,109.0745,109.136,109.0394,109.1184,38173.0
2021-06-04 14:40:00,124.23,124.28,124.14,124.15,31940.0,109.1184,109.1624,109.0394,109.0482,31940.0
2021-06-04 14:50:00,124.14,124.2,124.08,124.16,50375.0,109.0394,109.0921,108.9867,109.057,50375.0
2021-06-04 15:00:00,124.16,124.2,124.11,124.16,47550.0,109.057,109.0921,109.013,109.057,47550.0
2021-06-04 15:10:00,124.17,124.21,124.12,124.14,45651.0,109.0657,109.1009,109.0218,109.0394,45651.0
2021-06-04 15:20:00,124.14,124.16,124.02,124.04,54343.0,109.0394,109.057,108.934,108.9515,54343.0
2021-06-04 15:30:00,124.05,124.06,123.93,123.94,88811.0,108.9603,108.9691,108.8549,108.8637,88811.0
2021-06-04 15:40:00,123.94,124.04,123.84,123.84,133182.0,108.8637,108.9515,108.7759,108.7759,133182.0
2021-06-04 15:50:00,123.83,123.99,123.77,123.85,339263.0,108.7671,108.9076,108.7144,108.7847,339263.0
2021-06-07 09:30:00,124.39,124.63,124.25,124.56,172687.0,109.259,109.4698,109.136,109.4083,172687.0
2021-06-07 09:40:00,124.53,124.53,124.1,124.19,67228.0,109.3819,109.3819,109.0042,109.0833,67228.0
2021-06-07 09:50:00,124.19,124.48,124.19,124.29,65132.0,109.0833,109.338,109.0833,109.1711,65132.0
2021-06-07 10:00:00,124.28,124.56,124.25,124.48,69150.0,109.1624,109.4083,109.136,109.338,69150.0
2021-06-07 10:10:00,124.5,124.66,124.48,124.65,56318.0,109.3556,109.4961,109.338,109.4873,56318.0
2021-06-07 10:20:00,124.63,124.78,124.59,124.72,61096.0,109.4698,109.6015,109.4346,109.5488,61096.0
2021-06-07 10:30:00,124.73,124.88,124.67,124.8,107246.0,109.5576,109.6894,109.5049,109.6191,107246.0
2021-06-07 10:40:00,124.81,125.06,124.79,125.0,259890.0,109.6279,109.8475,109.6103,109.7948,259890.0
2021-06-07 10:50:00,125.0,125.14,124.85,125.13,157086.0,109.7948,109.9177,109.663,109.909,157086.0
2021-06-07 11:00:00,125.11,125.11,124.95,124.96,70801.0,109.8914,109.8914,109.7509,109.7596,70801.0
2021-06-07 11:10:00,124.95,125.12,124.93,125.01,54549.0,109.7509,109.9002,109.7333,109.8036,54549.0
2021-06-07 11:20:00,125.03,125.04,124.89,124.91,118380.0,109.8211,109.8299,109.6982,109.7157,118380.0
2021-06-07 11:30:00,124.93,124.98,124.7,124.83,135488.0,109.7333,109.7772,109.5313,109.6455,135488.0
2021-06-07 11:40:00,124.84,124.91,124.55,124.6,131883.0,109.6542,109.7157,109.3995,109.4434,131883.0
2021-06-07 11:50:00,124.61,124.78,124.6,124.7,53807.0,109.4522,109.6015,109.4434,109.5313,53807.0
2021-06-07 12:00:00,124.69,124.84,124.68,124.75,99666.0,109.5225,109.6542,109.5137,109.5752,99666.0
2021-06-07 12:10:00,124.75,124.83,124.55,124.68,84603.0,109.5752,109.6455,109.3995,109.5137,84603.0
2021-06-07 12:20:00,124.69,124.71,124.42,124.42,78761.0,109.5225,109.54,109.2853,109.2853,78761.0
2021-06-07 12:30:00,124.41,124.52,124.26,124.41,98162.0,109.2765,109.3732,109.1448,109.2765,98162.0
2021-06-07 12:40:00,124.4,124.47,124.29,124.32,60715.0,109.2678,109.3292,109.1711,109.1975,60715.0
2021-06-07 12:50:00,124.32,124.32,124.14,124.18,52961.0,109.1975,109.1975,109.0394,109.0745,52961.0
2021-06-07 13:00:00,124.18,124.22,124.02,124.06,32991.0,109.0745,109.1097,108.934,108.9691,32991.0
2021-06-07 13:10:00,124.07,124.28,124.05,124.23,95313.0,108.9779,109.1624,108.9603,109.1184,95313.0
2021-06-07 13:20:00,124.21,124.21,123.94,123.99,85202.0,109.1009,109.1009,108.8637,108.9076,85202.0
2021-06-07 13:30:00,123.98,124.14,123.9,124.05,88461.0,108.8988,109.0394,108.8286,108.9603,88461.0
2021-06-07 13:40:00,124.06,124.09,124.0,124.05,99661.0,108.9691,108.9955,108.9164,108.9603,99661.0
2021-06-07 13:50:00,124.04,124.19,123.97,124.09,166085.0,108.9515,109.0833,108.8901,108.9955,166085.0
2021-06-07 14:00:00,124.09,124.21,124.04,124.11,136760.0,108.9955,109.1009,108.9515,109.013,136760.0
2021-06-07 14:10:00,124.11,124.16,124.06,124.11,51830.0,109.013,109.057,108.9691,109.013,51830.0
2021-06-07 14:20:00,124.1,124.18,124.06,124.08,91493.0,109.0042,109.0745,108.9691,108.9867,91493.0
2021-06-07 14:30:00,124.08,124.15,124.02,124.1,111570.0,108.9867,109.0482,108.934,109.0042,111570.0
2021-06-07 14:40:00,124.11,124.19,123.88,123.96,111337.0,109.013,109.0833,108.811,108.8813,111337.0
2021-06-07 14:50:00,123.96,124.13,123.95,124.12,75850.0,108.8813,109.0306,108.8725,109.0218,75850.0
2021-06-07 15:00:00,124.12,124.19,124.05,124.18,30071.0,109.0218,109.0833,108.9603,109.0745,30071.0
2021-06-07 15:10:00,124.19,124.19,124.07,124.11,63977.0,109.0833,109.0833,108.9779,109.013,63977.0
2021-06-07 15:20:00,124.12,124.17,124.0,124.01,84647.0,109.0218,109.0657,108.9164,108.9252,84647.0
2021-06-07 15:30:00,124.03,124.15,123.9,124.01,135530.0,108.9428,109.0482,108.8286,108.9252,135530.0
2021-06-07 15:40:00,124.0,124.07,123.88,124.06,155513.0,108.9164,108.9779,108.811,108.9691,155513.0
2021-06-07 15:50:00,124.07,124.12,123.94,123.97,180068.0,108.9779,109.0218,108.8637,108.8901,180068.0
2021-06-08 09:30:00,124.63,124.75,123.67,123.7,129016.0,109.4698,109.5752,108.6266,108.6529,129016.0
2021-06-08 09:40:00,123.68,123.82,123.18,123.18,93960.0,108.6353,108.7583,108.1962,108.1962,93960.0
2021-06-08 09:50:00,123.19,123.2,122.44,122.51,155054.0,108.2049,108.2137,107.5462,107.6077,155054.0
2021-06-08 10:00:00,122.51,122.52,122.08,122.13,171359.0,107.6077,107.6164,107.23,107.2739,171359.0
2021-06-08 10:10:00,122.12,122.2,121.68,121.69,216351.0,107.2651,107.3354,106.8786,106.8874,216351.0
2021-06-08 10:20:00,121.69,121.72,121.22,121.31,254617.0,106.8874,106.9138,106.4746,106.5536,254617.0
2021-06-08 10:30:00,121.31,121.31,120.53,120.61,204516.0,106.5536,106.5536,105.8685,105.9388,204516.0
2021-06-08 10:40:00,120.6,121.01,120.55,120.81,133863.0,105.93,106.2901,105.8861,106.1145,133863.0
2021-06-08 10:50:00,120.82,121.02,120.68,120.71,82732.0,106.1232,106.2989,106.0003,106.0266,82732.0
2021-06-08 11:00:00,120.72,121.06,120.72,121.04,90636.0,106.0354,106.334,106.0354,106.3165,90636.0
2021-06-08 11:10:00,121.04,121.07,120.86,120.9,107865.0,106.3165,106.3428,106.1584,106.1935,107865.0
2021-06-08 11:20:00,120.91,120.95,120.59,120.83,85958.0,106.2023,106.2374,105.9212,106.132,85958.0
2021-06-08 11:30:00,120.82,121.42,120.79,121.2,119264.0,106.1232,106.6502,106.0969,106.457,119264.0
2021-06-08 11:40:00,121.21,121.8,121.19,121.58,162172.0,106.4658,106.984,106.4482,106.7908,162172.0
2021-06-08 11:50:00,121.59,121.7,121.54,121.65,141382.0,106.7996,106.8962,106.7557,106.8523,141382.0
2021-06-08 12:00:00,121.66,121.79,121.56,121.56,72585.0,106.8611,106.9752,106.7732,106.7732,72585.0
2021-06-08 12:10:00,121.55,121.63,121.41,121.46,100887.0,106.7644,106.8347,106.6415,106.6854,100887.0
2021-06-08 12:20:00,121.47,121.7,121.33,121.57,138501.0,106.6942,106.8962,106.5712,106.782,138501.0
2021-06-08 12:30:00,121.58,121.72,121.51,121.53,112696.0,106.7908,106.9138,106.7293,106.7469,112696.0
2021-06-08 12:40:00,121.54,121.67,121.51,121.59,49730.0,106.7557,106.8698,106.7293,106.7996,49730.0
2021-06-08 12:50:00,121.6,121.8,121.55,121.78,61565.0,106.8084,106.984,106.7644,106.9665,61565.0
2021-06-08 13:00:00,121.79,122.04,121.78,121.99,59362.0,106.9752,107.1948,106.9665,107.1509,59362.0
2021-06-08 13:10:00,121.97,121.97,121.83,121.88,33540.0,107.1333,107.1333,107.0104,107.0543,33540.0
2021-06-08 13:20:00,121.88,121.91,121.58,121.59,219308.0,107.0543,107.0806,106.7908,106.7996,219308.0
2021-06-08 13:30:00,121.58,121.98,121.56,121.98,95012.0,106.7908,107.1421,106.7732,107.1421,95012.0
2021-06-08 13:40:00,121.97,122.01,121.86,121.87,74480.0,107.1333,107.1685,107.0367,107.0455,74480.0
2021-06-08 13:50:00,121.87,121.87,121.48,121.64,140156.0,107.0455,107.0455,106.703,106.8435,140156.0
2021-06-08 14:00:00,121.65,121.85,121.61,121.83,43295.0,106.8523,107.0279,106.8171,107.0104,43295.0
2021-06-08 14:10:00,121.83,121.88,121.72,121.77,61633.0,107.0104,107.0543,106.9138,106.9577,61633.0
2021-06-08 14:20:00,121.76,121.86,121.75,121.82,46812.0,106.9489,107.0367,106.9401,107.0016,46812.0
2021-06-08 14:30:00,121.8,121.82,121.66,121.71,61422.0,106.984,107.0016,106.8611,106.905,61422.0
2021-06-08 14:40:00,121.72,121.76,121.56,121.62,41076.0,106.9138,106.9489,106.7732,106.8259,41076.0
2021-06-08 14:50:00,121.63,121.77,121.59,121.72,48641.0,106.8347,106.9577,106.7996,106.9138,48641.0
2021-06-08 15:00:00,121.72,121.84,121.72,121.81,51030.0,106.9138,107.0192,106.9138,106.9928,51030.0
2021-06-08 15:10:00,121.82,121.93,121.74,121.93,57958.0,107.0016,107.0982,106.9313,107.0982,57958.0
2021-06-08 15:20:00,121.93,122.02,121.78,121.84,72067.0,107.0982,107.1773,106.9665,107.0192,72067.0
2021-06-08 15:30:00,121.83,122.01,121.8,121.98,85548.0,107.0104,107.1685,106.984,107.1421,85548.0
2021-06-08 15:40:00,121.98,122.03,121.8,121.93,172932.0,107.1421,107.186,106.984,107.0982,172932.0
2021-06-08 15:50:00,121.95,121.98,121.76,121.8,303157.0,107.1158,107.1421,106.9489,106.984,303157.0
2021-06-09 09:30:00,122.18,122.35,121.97,122.11,231549.0,107.3178,107.4671,107.1333,107.2563,231549.0
2021-06-09 09:40:00,122.11,122.7,122.05,122.6,108870.0,107.2563,107.7745,107.2036,107.6867,108870.0
2021-06-09 09:50:00,122.61,122.71,122.43,122.6,61331.0,107.6955,107.7833,107.5374,107.6867,61331.0
2021-06-09 10:00:00,122.61,122.72,122.44,122.46,61340.0,107.6955,107.7921,107.5462,107.5637,61340.0
2021-06-09 10:10:00,122.44,122.45,122.11,122.35,64472.0,107.5462,107.555,107.2563,107.4671,64472.0
2021-06-09 10:20:00,122.34,122.38,122.18,122.19,28656.0,107.4583,107.4935,107.3178,107.3266,28656.0
2021-06-09 10:30:00,122.2,122.45,122.17,122.45,34275.0,107.3354,107.555,107.309,107.555,34275.0
2021-06-09 10:40:00,122.45,122.56,122.28,122.55,81207.0,107.555,107.6516,107.4056,107.6428,81207.0
2021-06-09 10:50:00,122.55,122.6,122.46,122.57,47734.0,107.6428,107.6867,107.5637,107.6604,47734.0
2021-06-09 11:00:00,122.56,122.61,122.43,122.56,33543.0,107.6516,107.6955,107.5374,107.6516,33543.0
2021-06-09 11:10:00,122.57,122.65,122.5,122.54,47771.0,107.6604,107.7306,107.5989,107.634,47771.0
2021-06-09 11:20:00,122.54,122.61,122.41,122.51,42116.0,107.634,107.6955,107.5198,107.6077,42116.0
2021-06-09 11:30:00,122.51,122.55,122.47,122.53,23630.0,107.6077,107.6428,107.5725,107.6252,23630.0
2021-06-09 11:40:00,122.53,122.53,122.45,122.52,31442.0,107.6252,107.6252,107.555,107.6164,31442.0
2021-06-09 11:50:00,122.51,122.58,122.44,122.53,47617.0,107.6077,107.6691,107.5462,107.6252,47617.0
2021-06-09 12:00:00,122.52,122.64,122.49,122.55,32056.0,107.6164,107.7218,107.5901,107.6428,32056.0
2021-06-09 12:10:00,122.55,122.56,122.48,122.51,21871.0,107.6428,107.6516,107.5813,107.6077,21871.0
2021-06-09 12:20:00,122.53,122.56,122.48,122.56,34251.0,107.6252,107.6516,107.5813,107.6516,34251.0
2021-06-09 12:30:00,122.55,122.66,122.53,122.63,29265.0,107.6428,107.7394,107.6252,107.7131,29265.0
2021-06-09 12:40:00,122.64,122.65,122.53,122.57,24282.0,107.7218,107.7306,107.6252,107.6604,24282.0
2021-06-09 12:50:00,122.58,122.65,122.54,122.56,18348.0,107.6691,107.7306,107.634,107.6516,18348.0
2021-06-09 13:00:00,122.56,122.61,122.53,122.59,20841.0,107.6516,107.6955,107.6252,107.6779,20841.0
2021-06-09 13:10:00,122.59,122.62,122.48,122.58,25951.0,107.6779,107.7043,107.5813,107.6691,25951.0
2021-06-09 13:20:00,122.58,122.68,122.56,122.66,30640.0,107.6691,107.757,107.6516,107.7394,30640.0
2021-06-09 13:30:00,122.65,122.68,122.57,122.58,21982.0,107.7306,107.757,107.6604,107.6691,21982.0
2021-06-09 13:40:00,122.61,122.7,122.57,122.66,30624.0,107.6955,107.7745,107.6604,107.7394,30624.0
2021-06-09 13:50:00,122.66,122.8,122.65,122.75,23575.0,107.7394,107.8624,107.7306,107.8185,23575.0
2021-06-09 14:00:00,122.77,122.84,122.74,122.74,28430.0,107.836,107.8975,107.8097,107.8097,28430.0
2021-06-09 14:10:00,122.75,122.89,122.75,122.89,26746.0,107.8185,107.9414,107.8185,107.9414,26746.0
2021-06-09 14:20:00,122.86,123.0,122.78,122.97,36060.0,107.9151,108.0381,107.8448,108.0117,36060.0
2021-06-09 14:30:00,122.98,123.07,122.8,122.84,38248.0,108.0205,108.0995,107.8624,107.8975,38248.0
2021-06-09 14:40:00,122.86,122.91,122.79,122.84,45202.0,107.9151,107.959,107.8536,107.8975,45202.0
2021-06-09 14:50:00,122.85,122.97,122.82,122.93,48207.0,107.9063,108.0117,107.88,107.9766,48207.0
2021-06-09 15:00:00,122.92,122.97,122.87,122.92,48325.0,107.9678,108.0117,107.9239,107.9678,48325.0
2021-06-09 15:10:00,122.92,123.06,122.9,123.03,50245.0,107.9678,108.0908,107.9502,108.0644,50245.0
2021-06-09 15:20:00,123.04,123.11,122.98,123.03,85813.0,108.0732,108.1347,108.0205,108.0644,85813.0
2021-06-09 15:30:00,123.03,123.14,123.01,123.09,91261.0,108.0644,108.161,108.0468,108.1171,91261.0
2021-06-09 15:40:00,123.08,123.1,122.94,123.0,109524.0,108.1083,108.1259,107.9854,108.0381,109524.0
2021-06-09 15:50:00,122.99,123.23,122.99,123.11,367222.0,108.0293,108.2401,108.0293,108.1347,367222.0
2021-06-10 09:30:00,124.01,124.34,123.67,123.68,206010.0,108.9252,109.2151,108.6266,108.6353,206010.0
2021-06-10 09:40:00,123.71,124.21,123.71,124.14,62538.0,108.6617,109.1009,108.6617,109.0394,62538.0
2021-06-10 09:50:00,124.14,124.68,124.11,124.64,56042.0,109.0394,109.5137,109.013,109.4786,56042.0
2021-06-10 10:00:00,124.69,124.72,124.18,124.21,56820.0,109.5225,109.5488,109.0745,109.1009,56820.0
2021-06-10 10:10:00,124.21,124.33,124.07,124.3,42874.0,109.1009,109.2063,108.9779,109.1799,42874.0
2021-06-10 10:20:00,124.29,124.46,124.26,124.38,38216.0,109.1711,109.3205,109.1448,109.2502,38216.0
2021-06-10 10:30:00,124.39,124.55,124.39,124.53,38069.0,109.259,109.3995,109.259,109.3819,38069.0
2021-06-10 10:40:00,124.52,124.55,124.22,124.29,43145.0,109.3732,109.3995,109.1097,109.1711,43145.0
2021-06-10 10:50:00,124.31,124.32,124.08,124.26,65469.0,109.1887,109.1975,108.9867,109.1448,65469.0
2021-06-10 11:00:00,124.26,124.28,124.08,124.16,52952.0,109.1448,109.1624,108.9867,109.057,52952.0
2021-06-10 11:10:00,124.15,124.31,124.13,124.28,37730.0,109.0482,109.1887,109.0306,109.1624,37730.0
2021-06-10 11:20:00,124.27,124.45,124.27,124.45,23588.0,109.1536,109.3117,109.1536,109.3117,23588.0
2021-06-10 11:30:00,124.45,124.6,124.44,124.56,31220.0,109.3117,109.4434,109.3029,109.4083,31220.0
2021-06-10 11:40:00,124.58,124.7,124.53,124.67,37423.0,109.4259,109.5313,109.3819,109.5049,37423.0
2021-06-10 11:50:00,124.68,124.84,124.65,124.79,43352.0,109.5137,109.6542,109.4873,109.6103,43352.0
2021-06-10 12:00:00,124.79,124.9,124.74,124.81,44273.0,109.6103,109.7069,109.5664,109.6279,44273.0
2021-06-10 12:10:00,124.8,124.87,124.78,124.86,30774.0,109.6191,109.6806,109.6015,109.6718,30774.0
2021-06-10 12:20:00,124.86,124.91,124.67,124.67,28482.0,109.6718,109.7157,109.5049,109.5049,28482.0
2021-06-10 12:30:00,124.68,124.71,124.54,124.6,34880.0,109.5137,109.54,109.3907,109.4434,34880.0
2021-06-10 12:40:00,124.61,124.64,124.49,124.56,41629.0,109.4522,109.4786,109.3468,109.4083,41629.0
2021-06-10 12:50:00,124.55,124.56,124.39,124.42,38071.0,109.3995,109.4083,109.259,109.2853,38071.0
2021-06-10 13:00:00,124.43,124.57,124.37,124.56,41219.0,109.2941,109.4171,109.2414,109.4083,41219.0
2021-06-10 13:10:00,124.57,124.57,124.43,124.46,42024.0,109.4171,109.4171,109.2941,109.3205,42024.0
2021-06-10 13:20:00,124.46,124.54,124.4,124.45,40709.0,109.3205,109.3907,109.2678,109.3117,40709.0
2021-06-10 13:30:00,124.46,124.54,124.39,124.51,42045.0,109.3205,109.3907,109.259,109.3644,42045.0
2021-06-10 13:40:00,124.52,124.7,124.45,124.69,95139.0,109.3732,109.5313,109.3117,109.5225,95139.0
2021-06-10 13:50:00,124.71,124.81,124.64,124.77,49299.0,109.54,109.6279,109.4786,109.5927,49299.0
2021-06-10 14:00:00,124.75,124.79,124.67,124.77,35285.0,109.5752,109.6103,109.5049,109.5927,35285.0
2021-06-10 14:10:00,124.76,124.86,124.73,124.8,42209.0,109.584,109.6718,109.5576,109.6191,42209.0
2021-06-10 14:20:00,124.79,124.81,124.7,124.76,29901.0,109.6103,109.6279,109.5313,109.584,29901.0
2021-06-10 14:30:00,124.78,124.84,124.64,124.66,50821.0,109.6015,109.6542,109.4786,109.4961,50821.0
2021-06-10 14:40:00,124.66,124.84,124.65,124.83,52963.0,109.4961,109.6542,109.4873,109.6455,52963.0
2021-06-10 14:50:00,124.82,124.88,124.77,124.82,41337.0,109.6367,109.6894,109.5927,109.6367,41337.0
2021-06-10 15:00:00,124.81,124.86,124.65,124.82,49364.0,109.6279,109.6718,109.4873,109.6367,49364.0
2021-06-10 15:10:00,124.82,124.93,124.8,124.86,46515.0,109.6367,109.7333,109.6191,109.6718,46515.0
2021-06-10 15:20:00,124.85,124.89,124.76,124.83,52129.0,109.663,109.6982,109.584,109.6455,52129.0
2021-06-10 15:30:00,124.82,124.88,124.57,124.63,146461.0,109.6367,109.6894,109.4171,109.4698,146461.0
2021-06-10 15:40:00,124.62,124.8,124.57,124.64,164526.0,109.461,109.6191,109.4171,109.4786,164526.0
2021-06-10 15:50:00,124.65,124.83,124.64,124.74,258645.0,109.4873,109.6455,109.4786,109.5664,258645.0
2021-06-11 09:30:00,124.88,124.9,124.48,124.53,159652.0,109.6894,109.7069,109.338,109.3819,159652.0
2021-06-11 09:40:00,124.5,124.5,123.86,123.92,107582.0,109.3556,109.3556,108.7934,108.8461,107582.0
2021-06-11 09:50:00,123.92,124.28,123.9,123.98,114057.0,108.8461,109.1624,108.8286,108.8988,114057.0
2021-06-11 10:00:00,123.99,124.18,123.88,124.12,116848.0,108.9076,109.0745,108.811,109.0218,116848.0
2021-06-11 10:10:00,124.13,124.13,123.67,123.67,113393.0,109.0306,109.0306,108.6266,108.6266,113393.0
2021-06-11 10:20:00,123.67,123.79,123.61,123.62,104925.0,108.6266,108.732,108.5739,108.5826,104925.0
2021-06-11 10:30:00,123.62,123.62,123.38,123.43,81761.0,108.5826,108.5826,108.3718,108.4157,81761.0
2021-06-11 10:40:00,123.41,123.54,123.37,123.4,65322.0,108.3982,108.5124,108.363,108.3894,65322.0
2021-06-11 10:50:00,123.39,123.46,123.28,123.37,105793.0,108.3806,108.4421,108.284,108.363,105793.0
2021-06-11 11:00:00,123.38,123.49,123.29,123.31,78114.0,108.3718,108.4685,108.2928,108.3103,78114.0
2021-06-11 11:10:00,123.31,123.37,123.21,123.28,69453.0,108.3103,108.363,108.2225,108.284,69453.0
2021-06-11 11:20:00,123.28,123.5,123.28,123.5,74265.0,108.284,108.4772,108.284,108.4772,74265.0
2021-06-11 11:30:00,123.5,123.65,123.45,123.47,62454.0,108.4772,108.609,108.4333,108.4509,62454.0
2021-06-11 11:40:00,123.47,123.47,123.26,123.28,69297.0,108.4509,108.4509,108.2664,108.284,69297.0
2021-06-11 11:50:00,123.29,123.32,123.17,123.32,71337.0,108.2928,108.3191,108.1874,108.3191,71337.0
2021-06-11 12:00:00,123.32,123.43,123.24,123.26,78273.0,108.3191,108.4157,108.2489,108.2664,78273.0
2021-06-11 12:10:00,123.27,123.42,123.17,123.34,175787.0,108.2752,108.407,108.1874,108.3367,175787.0
2021-06-11 12:20:00,123.34,123.44,123.3,123.37,51167.0,108.3367,108.4245,108.3016,108.363,51167.0
2021-06-11 12:30:00,123.36,123.43,123.32,123.32,66574.0,108.3543,108.4157,108.3191,108.3191,66574.0
2021-06-11 12:40:00,123.32,123.35,123.25,123.29,49496.0,108.3191,108.3455,108.2576,108.2928,49496.0
2021-06-11 12:50:00,123.29,123.39,123.26,123.27,49475.0,108.2928,108.3806,108.2664,108.2752,49475.0
2021-06-11 13:00:00,123.27,123.42,123.23,123.41,66451.0,108.2752,108.407,108.2401,108.3982,66451.0
2021-06-11 13:10:00,123.41,123.64,123.31,123.58,147467.0,108.3982,108.6002,108.3103,108.5475,147467.0
2021-06-11 13:20:00,123.58,123.62,123.46,123.47,47019.0,108.5475,108.5826,108.4421,108.4509,47019.0
2021-06-11 13:30:00,123.47,123.6,123.46,123.57,42376.0,108.4509,108.5651,108.4421,108.5387,42376.0
2021-06-11 13:40:00,123.57,123.65,123.55,123.63,31449.0,108.5387,108.609,108.5212,108.5914,31449.0
2021-06-11 13:50:00,123.62,123.67,123.6,123.63,34644.0,108.5826,108.6266,108.5651,108.5914,34644.0
2021-06-11 14:00:00,123.65,123.86,123.63,123.86,49293.0,108.609,108.7934,108.5914,108.7934,49293.0
2021-06-11 14:10:00,123.87,123.89,123.72,123.74,38501.0,108.8022,108.8198,108.6705,108.688,38501.0
2021-06-11 14:20:00,123.74,123.83,123.66,123.66,37246.0,108.688,108.7671,108.6178,108.6178,37246.0
2021-06-11 14:30:00,123.66,123.76,123.66,123.73,43144.0,108.6178,108.7056,108.6178,108.6793,43144.0
2021-06-11 14:40:00,123.73,123.75,123.65,123.75,38895.0,108.6793,108.6968,108.609,108.6968,38895.0
2021-06-11 14:50:00,123.75,123.75,123.62,123.68,36874.0,108.6968,108.6968,108.5826,108.6353,36874.0
2021-06-11 15:00:00,123.68,123.69,123.56,123.61,47503.0,108.6353,108.6441,108.5299,108.5739,47503.0
2021-06-11 15:10:00,123.6,123.63,123.5,123.58,33086.0,108.5651,108.5914,108.4772,108.5475,33086.0
2021-06-11 15:20:00,123.58,123.68,123.57,123.6,40665.0,108.5475,108.6353,108.5387,108.5651,40665.0
2021-06-11 15:30:00,123.6,123.71,123.57,123.65,62242.0,108.5651,108.6617,108.5387,108.609,62242.0
2021-06-11 15:40:00,123.65,123.71,123.41,123.41,177229.0,108.609,108.6617,108.3982,108.3982,177229.0
2021-06-11 15:50:00,123.43,123.81,123.39,123.77,378828.0,108.4157,108.7495,108.3806,108.7144,378828.0
2021-06-14 09:30:00,124.32,124.32,123.66,123.71,128584.0,109.1975,109.1975,108.6178,108.6617,128584.0
2021-06-14 09:40:00,123.71,123.75,123.22,123.27,38016.0,108.6617,108.6968,108.2313,108.2752,38016.0
2021-06-14 09:50:00,123.28,123.39,123.22,123.28,49571.0,108.284,108.3806,108.2313,108.284,49571.0
2021-06-14 10:00:00,123.27,123.39,123.22,123.31,35655.0,108.2752,108.3806,108.2313,108.3103,35655.0
2021-06-14 10:10:00,123.28,123.35,123.05,123.07,36910.0,108.284,108.3455,108.082,108.0995,36910.0
2021-06-14 10:20:00,123.09,123.29,123.06,123.2,40126.0,108.1171,108.2928,108.0908,108.2137,40126.0
2021-06-14 10:30:00,123.19,123.25,123.01,123.22,42844.0,108.2049,108.2576,108.0468,108.2313,42844.0
2021-06-14 10:40:00,123.2,123.21,122.97,122.98,33053.0,108.2137,108.2225,108.0117,108.0205,33053.0
2021-06-14 10:50:00,122.96,123.08,122.96,123.08,33228.0,108.0029,108.1083,108.0029,108.1083,33228.0
2021-06-14 11:00:00,123.1,123.35,123.1,123.2,37379.0,108.1259,108.3455,108.1259,108.2137,37379.0
2021-06-14 11:10:00,123.19,123.21,123.1,123.14,24312.0,108.2049,108.2225,108.1259,108.161,24312.0
2021-06-14 11:20:00,123.15,123.24,123.1,123.13,22167.0,108.1698,108.2489,108.1259,108.1522,22167.0
2021-06-14 11:30:00,123.14,123.24,123.04,123.24,25286.0,108.161,108.2489,108.0732,108.2489,25286.0
2021-06-14 11:40:00,123.25,123.29,123.22,123.26,17588.0,108.2576,108.2928,108.2313,108.2664,17588.0
2021-06-14 11:50:00,123.25,123.37,123.23,123.23,22299.0,108.2576,108.363,108.2401,108.2401,22299.0
2021-06-14 12:00:00,123.23,123.32,123.19,123.32,17144.0,108.2401,108.3191,108.2049,108.3191,17144.0
2021-06-14 12:10:00,123.32,123.34,123.26,123.28,20927.0,108.3191,108.3367,108.2664,108.284,20927.0
2021-06-14 12:20:00,123.29,123.31,123.25,123.26,19985.0,108.2928,108.3103,108.2576,108.2664,19985.0
2021-06-14 12:30:00,123.25,123.28,123.23,123.27,16340.0,108.2576,108.284,108.2401,108.2752,16340.0
2021-06-14 12:40:00,123.26,123.28,123.25,123.28,18224.0,108.2664,108.284,108.2576,108.284,18224.0
2021-06-14 12:50:00,123.28,123.28,123.2,123.22,17806.0,108.284,108.284,108.2137,108.2313,17806.0
2021-06-14 13:00:00,123.21,123.25,123.18,123.21,19623.0,108.2225,108.2576,108.1962,108.2225,19623.0
2021-06-14 13:10:00,123.22,123.32,123.21,123.32,19388.0,108.2313,108.3191,108.2225,108.3191,19388.0
2021-06-14 13:20:00,123.32,123.37,123.27,123.35,18317.0,108.3191,108.363,108.2752,108.3455,18317.0
2021-06-14 13:30:00,123.35,123.38,123.3,123.31,12368.0,108.3455,108.3718,108.3016,108.3103,12368.0
2021-06-14 13:40:00,123.31,123.35,123.28,123.34,17080.0,108.3103,108.3455,108.284,108.3367,17080.0
2021-06-14 13:50:00,123.34,123.35,123.22,123.24,15420.0,108.3367,108.3455,108.2313,108.2489,15420.0
2021-06-14 14:00:00,123.25,123.41,123.23,123.4,25996.0,108.2576,108.3982,108.2401,108.3894,25996.0
2021-06-14 14:10:00,123.4,123.4,123.31,123.37,19886.0,108.3894,108.3894,108.3103,108.363,19886.0
2021-06-14 14:20:00,123.37,123.46,123.35,123.43,17440.0,108.363,108.4421,108.3455,108.4157,17440.0
2021-06-14 14:30:00,123.44,123.5,123.38,123.47,14210.0,108.4245,108.4772,108.3718,108.4509,14210.0
2021-06-14 14:40:00,123.48,123.6,123.45,123.52,26675.0,108.4597,108.5651,108.4333,108.4948,26675.0
2021-06-14 14:50:00,123.53,123.54,123.46,123.48,30002.0,108.5036,108.5124,108.4421,108.4597,30002.0
2021-06-14 15:00:00,123.47,123.63,123.47,123.62,34122.0,108.4509,108.5914,108.4509,108.5826,34122.0
2021-06-14 15:10:00,123.63,123.71,123.61,123.68,39618.0,108.5914,108.6617,108.5739,108.6353,39618.0
2021-06-14 15:20:00,123.68,123.79,123.62,123.74,34841.0,108.6353,108.732,108.5826,108.688,34841.0
2021-06-14 15:30:00,123.74,123.82,123.68,123.68,65024.0,108.688,108.7583,108.6353,108.6353,65024.0
2021-06-14 15:40:00,123.68,123.81,123.68,123.73,81874.0,108.6353,108.7495,108.6353,108.6793,81874.0
2021-06-14 15:50:00,123.73,124.15,123.68,124.15,353849.0,108.6793,109.0482,108.6353,109.0482,353849.0
2021-06-15 09:30:00,124.89,125.01,124.37,124.39,185825.0,109.6982,109.8036,109.2414,109.259,185825.0
2021-06-15 09:40:00,124.38,124.41,124.2,124.26,76020.0,109.2502,109.2765,109.0921,109.1448,76020.0
2021-06-15 09:50:00,124.27,124.34,124.15,124.19,57140.0,109.1536,109.2151,109.0482,109.0833,57140.0
2021-06-15 10:00:00,124.22,124.27,124.15,124.27,49758.0,109.1097,109.1536,109.0482,109.1536,49758.0
2021-06-15 10:10:00,124.28,124.36,124.22,124.33,110432.0,109.1624,109.2326,109.1097,109.2063,110432.0
2021-06-15 10:20:00,124.32,124.32,124.07,124.29,38191.0,109.1975,109.1975,108.9779,109.1711,38191.0
2021-06-15 10:30:00,124.29,124.41,124.21,124.34,31445.0,109.1711,109.2765,109.1009,109.2151,31445.0
2021-06-15 10:40:00,124.32,124.36,124.16,124.16,40832.0,109.1975,109.2326,109.057,109.057,40832.0
2021-06-15 10:50:00,124.17,124.18,124.05,124.08,28271.0,109.0657,109.0745,108.9603,108.9867,28271.0
2021-06-15 11:00:00,124.07,124.12,123.98,124.03,34435.0,108.9779,109.0218,108.8988,108.9428,34435.0
2021-06-15 11:10:00,124.01,124.14,123.95,124.13,33985.0,108.9252,109.0394,108.8725,109.0306,33985.0
2021-06-15 11:20:00,124.12,124.17,124.05,124.12,58335.0,109.0218,109.0657,108.9603,109.0218,58335.0
2021-06-15 11:30:00,124.11,124.23,124.07,124.19,60177.0,109.013,109.1184,108.9779,109.0833,60177.0
2021-06-15 11:40:00,124.2,124.36,124.2,124.32,39977.0,109.0921,109.2326,109.0921,109.1975,39977.0
2021-06-15 11:50:00,124.32,124.56,124.31,124.56,65070.0,109.1975,109.4083,109.1887,109.4083,65070.0
2021-06-15 12:00:00,124.55,124.85,124.55,124.75,59968.0,109.3995,109.663,109.3995,109.5752,59968.0
2021-06-15 12:10:00,124.76,124.85,124.74,124.84,34963.0,109.584,109.663,109.5664,109.6542,34963.0
2021-06-15 12:20:00,124.84,124.93,124.81,124.93,39202.0,109.6542,109.7333,109.6279,109.7333,39202.0
2021-06-15 12:30:00,124.93,124.94,124.86,124.92,29866.0,109.7333,109.7421,109.6718,109.7245,29866.0
2021-06-15 12:40:00,124.91,125.01,124.84,124.96,53837.0,109.7157,109.8036,109.6542,109.7596,53837.0
2021-06-15 12:50:00,124.96,124.98,124.85,124.93,55022.0,109.7596,109.7772,109.663,109.7333,55022.0
2021-06-15 13:00:00,124.93,124.93,124.84,124.9,36762.0,109.7333,109.7333,109.6542,109.7069,36762.0
2021-06-15 13:10:00,124.9,124.93,124.82,124.88,55500.0,109.7069,109.7333,109.6367,109.6894,55500.0
2021-06-15 13:20:00,124.88,124.95,124.85,124.91,84965.0,109.6894,109.7509,109.663,109.7157,84965.0
2021-06-15 13:30:00,124.91,125.04,124.88,125.02,80768.0,109.7157,109.8299,109.6894,109.8123,80768.0
2021-06-15 13:40:00,125.03,125.08,124.98,125.05,70969.0,109.8211,109.865,109.7772,109.8387,70969.0
2021-06-15 13:50:00,125.05,125.13,125.05,125.08,60434.0,109.8387,109.909,109.8387,109.865,60434.0
2021-06-15 14:00:00,125.08,125.26,125.08,125.22,51746.0,109.865,110.0231,109.865,109.988,51746.0
2021-06-15 14:10:00,125.21,125.29,125.12,125.23,76425.0,109.9792,110.0495,109.9002,109.9968,76425.0
2021-06-15 14:20:00,125.24,125.34,125.2,125.25,53457.0,110.0056,110.0934,109.9704,110.0144,53457.0
2021-06-15 14:30:00,125.25,125.29,125.15,125.25,84875.0,110.0144,110.0495,109.9265,110.0144,84875.0
2021-06-15 14:40:00,125.26,125.28,125.21,125.28,60114.0,110.0231,110.0407,109.9792,110.0407,60114.0
2021-06-15 14:50:00,125.29,125.36,125.25,125.26,36391.0,110.0495,110.111,110.0144,110.0231,36391.0
2021-06-15 15:00:00,125.25,125.25,125.08,125.22,69094.0,110.0144,110.0144,109.865,109.988,69094.0
2021-06-15 15:10:00,125.21,125.28,125.18,125.23,40677.0,109.9792,110.0407,109.9529,109.9968,40677.0
2021-06-15 15:20:00,125.24,125.24,125.14,125.19,112945.0,110.0056,110.0056,109.9177,109.9617,112945.0
2021-06-15 15:30:00,125.19,125.2,124.97,125.16,108503.0,109.9617,109.9704,109.7684,109.9353,108503.0
2021-06-15 15:40:00,125.17,125.33,125.14,125.32,111792.0,109.9441,110.0846,109.9177,110.0758,111792.0
2021-06-15 15:50:00,125.31,125.31,125.07,125.26,358455.0,110.0671,110.0671,109.8563,110.0231,358455.0
2021-06-16 09:30:00,125.26,125.51,125.04,125.28,134601.0,110.0231,110.2427,109.8299,110.0407,134601.0
2021-06-16 09:40:00,125.33,125.42,125.08,125.33,85651.0,110.0846,110.1637,109.865,110.0846,85651.0
2021-06-16 09:50:00,125.41,125.43,125.03,125.2,63708.0,110.1549,110.1725,109.8211,109.9704,63708.0
2021-06-16 10:00:00,125.18,125.27,125.11,125.11,63898.0,109.9529,110.0319,109.8914,109.8914,63898.0
2021-06-16 10:10:00,125.12,125.17,125.02,125.1,38763.0,109.9002,109.9441,109.8123,109.8826,38763.0
2021-06-16 10:20:00,125.08,125.18,125.05,125.15,38850.0,109.865,109.9529,109.8387,109.9265,38850.0
2021-06-16 10:30:00,125.14,125.23,125.05,125.07,59410.0,109.9177,109.9968,109.8387,109.8563,59410.0
2021-06-16 10:40:00,125.08,125.12,124.97,125.12,70178.0,109.865,109.9002,109.7684,109.9002,70178.0
2021-06-16 10:50:00,125.12,125.21,125.06,125.11,68732.0,109.9002,109.9792,109.8475,109.8914,68732.0
2021-06-16 11:00:00,125.11,125.2,125.04,125.18,60641.0,109.8914,109.9704,109.8299,109.9529,60641.0
2021-06-16 11:10:00,125.18,125.31,125.13,125.3,86834.0,109.9529,110.0671,109.909,110.0583,86834.0
2021-06-16 11:20:00,125.31,125.36,125.23,125.3,53639.0,110.0671,110.111,109.9968,110.0583,53639.0
2021-06-16 11:30:00,125.29,125.29,125.15,125.23,43059.0,110.0495,110.0495,109.9265,109.9968,43059.0
2021-06-16 11:40:00,125.23,125.32,125.21,125.3,32603.0,109.9968,110.0758,109.9792,110.0583,32603.0
2021-06-16 11:50:00,125.31,125.44,125.25,125.42,38535.0,110.0671,110.1812,110.0144,110.1637,38535.0
2021-06-16 12:00:00,125.44,125.44,125.25,125.32,64825.0,110.1812,110.1812,110.0144,110.0758,64825.0
2021-06-16 12:10:00,125.32,125.44,125.32,125.41,29571.0,110.0758,110.1812,110.0758,110.1549,29571.0
2021-06-16 12:20:00,125.42,125.49,125.38,125.43,25022.0,110.1637,110.2252,110.1285,110.1725,25022.0
2021-06-16 12:30:00,125.42,125.47,125.27,125.31,26154.0,110.1637,110.2076,110.0319,110.0671,26154.0
2021-06-16 12:40:00,125.31,125.38,125.28,125.32,29307.0,110.0671,110.1285,110.0407,110.0758,29307.0
2021-06-16 12:50:00,125.33,125.34,125.26,125.29,60907.0,110.0846,110.0934,110.0231,110.0495,60907.0
2021-06-16 13:00:00,125.3,125.31,125.19,125.27,45386.0,110.0583,110.0671,109.9617,110.0319,45386.0
2021-06-16 13:10:00,125.27,125.38,125.24,125.26,34273.0,110.0319,110.1285,110.0056,110.0231,34273.0
2021-06-16 13:20:00,125.25,125.29,125.17,125.17,28929.0,110.0144,110.0495,109.9441,109.9441,28929.0
2021-06-16 13:30:00,125.17,125.2,125.05,125.17,39644.0,109.9441,109.9704,109.8387,109.9441,39644.0
2021-06-16 13:40:00,125.16,125.22,125.01,125.02,40681.0,109.9353,109.988,109.8036,109.8123,40681.0
2021-06-16 13:50:00,125.01,125.31,124.91,125.21,70227.0,109.8036,110.0671,109.7157,109.9792,70227.0
2021-06-16 14:00:00,125.2,125.2,124.13,124.7,186375.0,109.9704,109.9704,109.0306,109.5313,186375.0
2021-06-16 14:10:00,124.69,124.77,124.5,124.71,152700.0,109.5225,109.5927,109.3556,109.54,152700.0
2021-06-16 14:20:00,124.7,124.98,124.62,124.95,84435.0,109.5313,109.7772,109.461,109.7509,84435.0
2021-06-16 14:30:00,124.95,125.06,124.71,124.89,97227.0,109.7509,109.8475,109.54,109.6982,97227.0
2021-06-16 14:40:00,124.88,125.03,124.77,124.94,110542.0,109.6894,109.8211,109.5927,109.7421,110542.0
2021-06-16 14:50:00,124.94,125.35,124.9,125.31,64675.0,109.7421,110.1022,109.7069,110.0671,64675.0
2021-06-16 15:00:00,125.3,125.46,125.22,125.4,80165.0,110.0583,110.1988,109.988,110.1461,80165.0
2021-06-16 15:10:00,125.41,125.51,125.35,125.42,61434.0,110.1549,110.2427,110.1022,110.1637,61434.0
2021-06-16 15:20:00,125.43,125.54,125.29,125.29,72658.0,110.1725,110.2691,110.0495,110.0495,72658.0
2021-06-16 15:30:00,125.3,125.32,125.08,125.26,96067.0,110.0583,110.0758,109.865,110.0231,96067.0
2021-06-16 15:40:00,125.27,125.36,125.04,125.12,121791.0,110.0319,110.111,109.8299,109.9002,121791.0
2021-06-16 15:50:00,125.12,125.15,124.89,125.02,256589.0,109.9002,109.9265,109.6982,109.8123,256589.0
2021-06-17 09:30:00,124.38,125.21,124.38,125.1,85484.0,109.2502,109.9792,109.2502,109.8826,85484.0
2021-06-17 09:40:00,125.17,125.17,124.61,124.76,53507.0,109.9441,109.9441,109.4522,109.584,53507.0
2021-06-17 09:50:00,124.75,124.9,124.7,124.82,37636.0,109.5752,109.7069,109.5313,109.6367,37636.0
2021-06-17 10:00:00,124.83,125.14,124.81,124.97,53351.0,109.6455,109.9177,109.6279,109.7684,53351.0
2021-06-17 10:10:00,124.96,125.0,124.83,124.99,42150.0,109.7596,109.7948,109.6455,109.786,42150.0
2021-06-17 10:20:00,124.99,125.25,124.9,125.03,36879.0,109.786,110.0144,109.7069,109.8211,36879.0
2021-06-17 10:30:00,125.03,125.35,125.02,125.09,74965.0,109.8211,110.1022,109.8123,109.8738,74965.0
2021-06-17 10:40:00,125.09,125.11,124.76,124.88,128412.0,109.8738,109.8914,109.584,109.6894,128412.0
2021-06-17 10:50:00,124.87,124.94,124.78,124.94,71181.0,109.6806,109.7421,109.6015,109.7421,71181.0
2021-06-17 11:00:00,124.94,125.0,124.79,124.93,49981.0,109.7421,109.7948,109.6103,109.7333,49981.0
2021-06-17 11:10:00,124.93,124.98,124.84,124.97,39258.0,109.7333,109.7772,109.6542,109.7684,39258.0
2021-06-17 11:20:00,124.96,124.99,124.82,124.88,37066.0,109.7596,109.786,109.6367,109.6894,37066.0
2021-06-17 11:30:00,124.88,125.15,124.88,125.04,61385.0,109.6894,109.9265,109.6894,109.8299,61385.0
2021-06-17 11:40:00,125.05,125.17,125.02,125.14,54565.0,109.8387,109.9441,109.8123,109.9177,54565.0
2021-06-17 11:50:00,125.14,125.19,124.84,124.84,69017.0,109.9177,109.9617,109.6542,109.6542,69017.0
2021-06-17 12:00:00,124.84,124.87,124.61,124.66,56046.0,109.6542,109.6806,109.4522,109.4961,56046.0
2021-06-17 12:10:00,124.66,124.72,124.46,124.48,44970.0,109.4961,109.5488,109.3205,109.338,44970.0
2021-06-17 12:20:00,124.48,124.48,124.11,124.13,68685.0,109.338,109.338,109.013,109.0306,68685.0
2021-06-17 12:30:00,124.1,124.35,124.04,124.21,89345.0,109.0042,109.2238,108.9515,109.1009,89345.0
2021-06-17 12:40:00,124.26,124.39,124.25,124.27,16395.0,109.1448,109.259,109.136,109.1536,16395.0
2021-06-17 12:50:00,124.29,124.51,124.25,124.48,41045.0,109.1711,109.3644,109.136,109.338,41045.0
2021-06-17 13:00:00,124.5,124.72,124.48,124.68,30282.0,109.3556,109.5488,109.338,109.5137,30282.0
2021-06-17 13:10:00,124.69,124.7,124.62,124.63,21592.0,109.5225,109.5313,109.461,109.4698,21592.0
2021-06-17 13:20:00,124.65,124.69,124.56,124.67,17551.0,109.4873,109.5225,109.4083,109.5049,17551.0
2021-06-17 13:30:00,124.69,124.71,124.61,124.71,33447.0,109.5225,109.54,109.4522,109.54,33447.0
2021-06-17 13:40:00,124.71,124.72,124.59,124.65,26969.0,109.54,109.5488,109.4346,109.4873,26969.0
2021-06-17 13:50:00,124.67,124.74,124.52,124.71,67688.0,109.5049,109.5664,109.3732,109.54,67688.0
2021-06-17 14:00:00,124.73,124.83,124.71,124.77,30404.0,109.5576,109.6455,109.54,109.5927,30404.0
2021-06-17 14:10:00,124.78,124.91,124.77,124.9,29259.0,109.6015,109.7157,109.5927,109.7069,29259.0
2021-06-17 14:20:00,124.89,125.0,124.78,125.0,25837.0,109.6982,109.7948,109.6015,109.7948,25837.0
2021-06-17 14:30:00,125.0,125.07,124.96,125.05,36905.0,109.7948,109.8563,109.7596,109.8387,36905.0
2021-06-17 14:40:00,125.06,125.11,124.99,125.07,40953.0,109.8475,109.8914,109.786,109.8563,40953.0
2021-06-17 14:50:00,125.07,125.08,124.95,125.0,34153.0,109.8563,109.865,109.7509,109.7948,34153.0
2021-06-17 15:00:00,125.02,125.26,125.01,125.24,43907.0,109.8123,110.0231,109.8036,110.0056,43907.0
2021-06-17 15:10:00,125.25,125.39,125.24,125.29,28762.0,110.0144,110.1373,110.0056,110.0495,28762.0
2021-06-17 15:20:00,125.31,125.31,125.22,125.22,61602.0,110.0671,110.0671,109.988,109.988,61602.0
2021-06-17 15:30:00,125.23,125.28,125.12,125.22,84262.0,109.9968,110.0407,109.9002,109.988,84262.0
2021-06-17 15:40:00,125.22,125.31,125.09,125.25,94882.0,109.988,110.0671,109.8738,110.0144,94882.0
2021-06-17 15:50:00,125.18,125.35,125.18,125.21,377191.0,109.9529,110.1022,109.9529,109.9792,377191.0
2021-06-18 09:30:00,123.59,124.36,123.55,123.81,778434.0,108.5563,109.2326,108.5212,108.7495,778434.0
2021-06-18 09:40:00,123.77,124.2,123.53,124.15,35156.0,108.7144,109.0921,108.5036,109.0482,35156.0
2021-06-18 09:50:00,124.14,124.16,123.61,124.02,47641.0,109.0394,109.057,108.5739,108.934,47641.0
2021-06-18 10:00:00,124.02,124.12,123.77,124.02,69852.0,108.934,109.0218,108.7144,108.934,69852.0
2021-06-18 10:10:00,124.06,124.26,123.9,123.94,41495.0,108.9691,109.1448,108.8286,108.8637,41495.0
2021-06-18 10:20:00,123.95,124.04,123.8,123.86,64077.0,108.8725,108.9515,108.7407,108.7934,64077.0
2021-06-18 10:30:00,123.85,123.95,123.63,123.91,38149.0,108.7847,108.8725,108.5914,108.8374,38149.0
2021-06-18 10:40:00,123.86,123.95,123.57,123.71,66740.0,108.7934,108.8725,108.5387,108.6617,66740.0
2021-06-18 10:50:00,123.68,123.69,123.38,123.41,47740.0,108.6353,108.6441,108.3718,108.3982,47740.0
2021-06-18 11:00:00,123.41,123.58,123.37,123.52,97332.0,108.3982,108.5475,108.363,108.4948,97332.0
2021-06-18 11:10:00,123.53,123.75,123.49,123.7,69152.0,108.5036,108.6968,108.4685,108.6529,69152.0
2021-06-18 11:20:00,123.67,123.8,123.55,123.64,60716.0,108.6266,108.7407,108.5212,108.6002,60716.0
2021-06-18 11:30:00,123.65,124.07,123.65,124.04,39086.0,108.609,108.9779,108.609,108.9515,39086.0
2021-06-18 11:40:00,124.04,124.04,123.81,123.86,38683.0,108.9515,108.9515,108.7495,108.7934,38683.0
2021-06-18 11:50:00,123.87,123.93,123.84,123.9,34542.0,108.8022,108.8549,108.7759,108.8286,34542.0
2021-06-18 12:00:00,123.9,124.02,123.78,124.01,58736.0,108.8286,108.934,108.7232,108.9252,58736.0
2021-06-18 12:10:00,124.01,124.02,123.89,123.94,32687.0,108.9252,108.934,108.8198,108.8637,32687.0
2021-06-18 12:20:00,123.93,123.93,123.78,123.83,41315.0,108.8549,108.8549,108.7232,108.7671,41315.0
2021-06-18 12:30:00,123.85,123.87,123.76,123.77,41278.0,108.7847,108.8022,108.7056,108.7144,41278.0
2021-06-18 12:40:00,123.76,123.76,123.59,123.66,42068.0,108.7056,108.7056,108.5563,108.6178,42068.0
2021-06-18 12:50:00,123.65,123.74,123.64,123.71,38264.0,108.609,108.688,108.6002,108.6617,38264.0
2021-06-18 13:00:00,123.71,123.87,123.7,123.83,34884.0,108.6617,108.8022,108.6529,108.7671,34884.0
2021-06-18 13:10:00,123.83,123.95,123.8,123.86,37564.0,108.7671,108.8725,108.7407,108.7934,37564.0
2021-06-18 13:20:00,123.86,123.86,123.65,123.66,36295.0,108.7934,108.7934,108.609,108.6178,36295.0
2021-06-18 13:30:00,123.64,123.66,123.55,123.62,30545.0,108.6002,108.6178,108.5212,108.5826,30545.0
2021-06-18 13:40:00,123.62,123.62,123.47,123.48,33164.0,108.5826,108.5826,108.4509,108.4597,33164.0
2021-06-18 13:50:00,123.48,123.62,123.47,123.55,23726.0,108.4597,108.5826,108.4509,108.5212,23726.0
2021-06-18 14:00:00,123.56,123.64,123.5,123.61,56860.0,108.5299,108.6002,108.4772,108.5739,56860.0
2021-06-18 14:10:00,123.62,123.65,123.53,123.64,24849.0,108.5826,108.609,108.5036,108.6002,24849.0
2021-06-18 14:20:00,123.64,123.73,123.61,123.66,33745.0,108.6002,108.6793,108.5739,108.6178,33745.0
2021-06-18 14:30:00,123.66,123.69,123.51,123.58,33193.0,108.6178,108.6441,108.486,108.5475,33193.0
2021-06-18 14:40:00,123.57,123.72,123.54,123.7,26214.0,108.5387,108.6705,108.5124,108.6529,26214.0
2021-06-18 14:50:00,123.71,123.82,123.61,123.68,42404.0,108.6617,108.7583,108.5739,108.6353,42404.0
2021-06-18 15:00:00,123.68,123.8,123.61,123.66,36038.0,108.6353,108.7407,108.5739,108.6178,36038.0
2021-06-18 15:10:00,123.65,123.84,123.63,123.83,55402.0,108.609,108.7759,108.5914,108.7671,55402.0
2021-06-18 15:20:00,123.82,123.94,123.78,123.83,47290.0,108.7583,108.8637,108.7232,108.7671,47290.0
2021-06-18 15:30:00,123.82,123.92,123.73,123.88,95418.0,108.7583,108.8461,108.6793,108.811,95418.0
2021-06-18 15:40:00,123.88,123.99,123.69,123.7,147122.0,108.811,108.9076,108.6441,108.6529,147122.0
2021-06-18 15:50:00,123.69,123.78,123.21,123.21,420975.0,108.6441,108.7232,108.2225,108.2225,420975.0
2021-06-21 09:30:00,123.5,123.71,123.32,123.52,112335.0,108.4772,108.6617,108.3191,108.4948,112335.0
2021-06-21 09:40:00,123.52,124.08,123.52,124.05,51821.0,108.4948,108.9867,108.4948,108.9603,51821.0
2021-06-21 09:50:00,124.06,124.5,123.99,124.44,43065.0,108.9691,109.3556,108.9076,109.3029,43065.0
2021-06-21 10:00:00,124.43,125.14,124.42,125.1,124841.0,109.2941,109.9177,109.2853,109.8826,124841.0
2021-06-21 10:10:00,125.1,125.32,124.98,125.22,49424.0,109.8826,110.0758,109.7772,109.988,49424.0
2021-06-21 10:20:00,125.2,125.48,125.19,125.47,48046.0,109.9704,110.2164,109.9617,110.2076,48046.0
2021-06-21 10:30:00,125.47,125.58,125.32,125.33,45420.0,110.2076,110.3042,110.0758,110.0846,45420.0
2021-06-21 10:40:00,125.29,125.41,125.26,125.36,38945.0,110.0495,110.1549,110.0231,110.111,38945.0
2021-06-21 10:50:00,125.36,125.45,125.2,125.26,61888.0,110.111,110.19,109.9704,110.0231,61888.0
2021-06-21 11:00:00,125.27,125.41,125.23,125.3,41934.0,110.0319,110.1549,109.9968,110.0583,41934.0
2021-06-21 11:10:00,125.28,125.43,125.21,125.42,36594.0,110.0407,110.1725,109.9792,110.1637,36594.0
2021-06-21 11:20:00,125.41,125.57,125.38,125.44,37429.0,110.1549,110.2954,110.1285,110.1812,37429.0
2021-06-21 11:30:00,125.45,125.69,125.44,125.63,16334.0,110.19,110.4008,110.1812,110.3481,16334.0
2021-06-21 11:40:00,125.62,125.62,125.48,125.49,22825.0,110.3394,110.3394,110.2164,110.2252,22825.0
2021-06-21 11:50:00,125.47,125.57,125.45,125.51,29746.0,110.2076,110.2954,110.19,110.2427,29746.0
2021-06-21 12:00:00,125.5,125.52,125.41,125.41,25513.0,110.234,110.2515,110.1549,110.1549,25513.0
2021-06-21 12:10:00,125.41,125.52,125.39,125.46,31426.0,110.1549,110.2515,110.1373,110.1988,31426.0
2021-06-21 12:20:00,125.47,125.47,125.33,125.34,54003.0,110.2076,110.2076,110.0846,110.0934,54003.0
2021-06-21 12:30:00,125.36,125.42,125.32,125.39,54831.0,110.111,110.1637,110.0758,110.1373,54831.0
2021-06-21 12:40:00,125.41,125.43,125.26,125.3,32321.0,110.1549,110.1725,110.0231,110.0583,32321.0
2021-06-21 12:50:00,125.29,125.37,125.28,125.35,19361.0,110.0495,110.1198,110.0407,110.1022,19361.0
2021-06-21 13:00:00,125.34,125.34,125.24,125.31,29223.0,110.0934,110.0934,110.0056,110.0671,29223.0
2021-06-21 13:10:00,125.31,125.39,125.3,125.34,21025.0,110.0671,110.1373,110.0583,110.0934,21025.0
2021-06-21 13:20:00,125.33,125.4,125.28,125.34,27948.0,110.0846,110.1461,110.0407,110.0934,27948.0
2021-06-21 13:30:00,125.34,125.51,125.34,125.49,20458.0,110.0934,110.2427,110.0934,110.2252,20458.0
2021-06-21 13:40:00,125.48,125.76,125.47,125.76,38389.0,110.2164,110.4623,110.2076,110.4623,38389.0
2021-06-21 13:50:00,125.75,125.82,125.67,125.68,33834.0,110.4535,110.515,110.3833,110.3921,33834.0
2021-06-21 14:00:00,125.67,125.67,125.52,125.57,25836.0,110.3833,110.3833,110.2515,110.2954,25836.0
2021-06-21 14:10:00,125.58,125.66,125.54,125.6,17483.0,110.3042,110.3745,110.2691,110.3218,17483.0
2021-06-21 14:20:00,125.6,125.6,125.4,125.42,33922.0,110.3218,110.3218,110.1461,110.1637,33922.0
2021-06-21 14:30:00,125.42,125.59,125.4,125.59,68100.0,110.1637,110.313,110.1461,110.313,68100.0
2021-06-21 14:40:00,125.59,125.62,125.54,125.56,22924.0,110.313,110.3394,110.2691,110.2867,22924.0
2021-06-21 14:50:00,125.55,125.61,125.49,125.56,32633.0,110.2779,110.3306,110.2252,110.2867,32633.0
2021-06-21 15:00:00,125.57,125.63,125.52,125.61,49137.0,110.2954,110.3481,110.2515,110.3306,49137.0
2021-06-21 15:10:00,125.61,125.63,125.5,125.61,46835.0,110.3306,110.3481,110.234,110.3306,46835.0
2021-06-21 15:20:00,125.61,125.62,125.52,125.56,44045.0,110.3306,110.3394,110.2515,110.2867,44045.0
2021-06-21 15:30:00,125.56,125.58,125.49,125.52,63737.0,110.2867,110.3042,110.2252,110.2515,63737.0
2021-06-21 15:40:00,125.53,125.55,125.3,125.3,120803.0,110.2603,110.2779,110.0583,110.0583,120803.0
2021-06-21 15:50:00,125.31,125.56,125.28,125.47,345126.0,110.0671,110.2867,110.0407,110.2076,345126.0
2021-06-22 09:30:00,126.34,126.34,125.68,125.77,145845.0,110.9718,110.9718,110.3921,110.4711,145845.0
2021-06-22 09:40:00,125.83,126.07,125.79,126.01,65550.0,110.5238,110.7346,110.4887,110.6819,65550.0
2021-06-22 09:50:00,126.01,126.06,125.81,125.98,65793.0,110.6819,110.7258,110.5062,110.6556,65793.0
2021-06-22 10:00:00,125.98,126.25,125.85,126.08,77188.0,110.6556,110.8927,110.5414,110.7434,77188.0
2021-06-22 10:10:00,126.07,126.38,126.0,126.29,60105.0,110.7346,111.0069,110.6731,110.9279,60105.0
2021-06-22 10:20:00,126.29,126.45,126.24,126.3,77477.0,110.9279,111.0684,110.8839,110.9366,77477.0
2021-06-22 10:30:00,126.29,126.37,126.2,126.32,37624.0,110.9279,110.9981,110.8488,110.9542,37624.0
2021-06-22 10:40:00,126.32,126.4,126.22,126.39,51587.0,110.9542,111.0245,110.8664,111.0157,51587.0
2021-06-22 10:50:00,126.4,126.51,126.37,126.44,58279.0,111.0245,111.1211,110.9981,111.0596,58279.0
2021-06-22 11:00:00,126.44,126.48,126.3,126.39,52856.0,111.0596,111.0947,110.9366,111.0157,52856.0
2021-06-22 11:10:00,126.39,126.51,126.29,126.31,46320.0,111.0157,111.1211,110.9279,110.9454,46320.0
2021-06-22 11:20:00,126.31,126.52,126.26,126.5,43505.0,110.9454,111.1299,110.9015,111.1123,43505.0
2021-06-22 11:30:00,126.5,126.6,126.42,126.43,39917.0,111.1123,111.2001,111.042,111.0508,39917.0
2021-06-22 11:40:00,126.43,126.6,126.42,126.49,29311.0,111.0508,111.2001,111.042,111.1035,29311.0
2021-06-22 11:50:00,126.49,126.6,126.47,126.6,43903.0,111.1035,111.2001,111.086,111.2001,43903.0
2021-06-22 12:00:00,126.61,126.83,126.58,126.82,87966.0,111.2089,111.4022,111.1826,111.3934,87966.0
2021-06-22 12:10:00,126.81,126.81,126.65,126.73,46695.0,111.3846,111.3846,111.2441,111.3143,46695.0
2021-06-22 12:20:00,126.73,126.92,126.72,126.9,31537.0,111.3143,111.4812,111.3055,111.4637,31537.0
2021-06-22 12:30:00,126.91,126.92,126.72,126.83,39794.0,111.4724,111.4812,111.3055,111.4022,39794.0
2021-06-22 12:40:00,126.82,126.84,126.74,126.76,24280.0,111.3934,111.411,111.3231,111.3407,24280.0
2021-06-22 12:50:00,126.77,126.8,126.7,126.7,29136.0,111.3495,111.3758,111.288,111.288,29136.0
2021-06-22 13:00:00,126.7,126.8,126.68,126.78,26526.0,111.288,111.3758,111.2704,111.3582,26526.0
2021-06-22 13:10:00,126.79,126.86,126.75,126.85,36410.0,111.367,111.4285,111.3319,111.4197,36410.0
2021-06-22 13:20:00,126.86,126.93,126.85,126.87,46580.0,111.4285,111.49,111.4197,111.4373,46580.0
2021-06-22 13:30:00,126.87,126.92,126.85,126.86,34397.0,111.4373,111.4812,111.4197,111.4285,34397.0
2021-06-22 13:40:00,126.86,126.87,126.78,126.84,38909.0,111.4285,111.4373,111.3582,111.411,38909.0
2021-06-22 13:50:00,126.83,126.92,126.78,126.81,88796.0,111.4022,111.4812,111.3582,111.3846,88796.0
2021-06-22 14:00:00,126.8,126.81,126.7,126.74,40428.0,111.3758,111.3846,111.288,111.3231,40428.0
2021-06-22 14:10:00,126.73,126.75,126.59,126.6,26956.0,111.3143,111.3319,111.1914,111.2001,26956.0
2021-06-22 14:20:00,126.6,126.6,126.49,126.55,26894.0,111.2001,111.2001,111.1035,111.1562,26894.0
2021-06-22 14:30:00,126.54,126.72,126.52,126.72,37565.0,111.1474,111.3055,111.1299,111.3055,37565.0
2021-06-22 14:40:00,126.72,126.79,126.51,126.51,28166.0,111.3055,111.367,111.1211,111.1211,28166.0
2021-06-22 14:50:00,126.51,126.62,126.51,126.58,27559.0,111.1211,111.2177,111.1211,111.1826,27559.0
2021-06-22 15:00:00,126.58,126.79,126.56,126.75,44759.0,111.1826,111.367,111.165,111.3319,44759.0
2021-06-22 15:10:00,126.75,126.92,126.75,126.89,65313.0,111.3319,111.4812,111.3319,111.4549,65313.0
2021-06-22 15:20:00,126.9,127.12,126.88,127.07,69570.0,111.4637,111.6569,111.4461,111.613,69570.0
2021-06-22 15:30:00,127.06,127.07,126.85,126.88,108081.0,111.6042,111.613,111.4197,111.4461,108081.0
2021-06-22 15:40:00,126.89,127.01,126.83,126.86,124133.0,111.4549,111.5603,111.4022,111.4285,124133.0
2021-06-22 15:50:00,126.85,126.97,126.7,126.71,273688.0,111.4197,111.5251,111.288,111.2968,273688.0
2021-06-23 09:30:00,126.74,126.92,126.29,126.46,98745.0,111.3231,111.4812,110.9279,111.0772,98745.0
2021-06-23 09:40:00,126.39,126.42,126.05,126.19,83657.0,111.0157,111.042,110.717,110.84,83657.0
2021-06-23 09:50:00,126.21,126.28,125.81,125.85,81198.0,110.8576,110.9191,110.5062,110.5414,81198.0
2021-06-23 10:00:00,125.89,126.15,125.82,126.04,63105.0,110.5765,110.8049,110.515,110.7083,63105.0
2021-06-23 10:10:00,126.04,126.17,125.96,126.1,40469.0,110.7083,110.8225,110.638,110.761,40469.0
2021-06-23 10:20:00,126.1,126.24,126.06,126.2,51870.0,110.761,110.8839,110.7258,110.8488,51870.0
2021-06-23 10:30:00,126.17,126.3,126.06,126.21,42002.0,110.8225,110.9366,110.7258,110.8576,42002.0
2021-06-23 10:40:00,126.22,126.25,126.13,126.21,39159.0,110.8664,110.8927,110.7873,110.8576,39159.0
2021-06-23 10:50:00,126.22,126.38,126.2,126.37,80384.0,110.8664,111.0069,110.8488,110.9981,80384.0
2021-06-23 11:00:00,126.39,126.41,126.15,126.34,65611.0,111.0157,111.0333,110.8049,110.9718,65611.0
2021-06-23 11:10:00,126.35,126.39,126.26,126.29,38162.0,110.9806,111.0157,110.9015,110.9279,38162.0
2021-06-23 11:20:00,126.29,126.29,126.07,126.15,59418.0,110.9279,110.9279,110.7346,110.8049,59418.0
2021-06-23 11:30:00,126.14,126.17,125.99,126.13,44095.0,110.7961,110.8225,110.6643,110.7873,44095.0
2021-06-23 11:40:00,126.12,126.13,125.95,125.98,23426.0,110.7785,110.7873,110.6292,110.6556,23426.0
2021-06-23 11:50:00,125.98,126.08,125.96,126.05,34398.0,110.6556,110.7434,110.638,110.717,34398.0
2021-06-23 12:00:00,126.05,126.06,125.95,125.99,18505.0,110.717,110.7258,110.6292,110.6643,18505.0
2021-06-23 12:10:00,125.99,126.08,125.98,126.02,21647.0,110.6643,110.7434,110.6556,110.6907,21647.0
2021-06-23 12:20:00,126.01,126.07,125.97,126.0,21581.0,110.6819,110.7346,110.6468,110.6731,21581.0
2021-06-23 12:30:00,126.0,126.09,125.98,126.07,24330.0,110.6731,110.7522,110.6556,110.7346,24330.0
2021-06-23 12:40:00,126.07,126.16,126.0,126.03,26115.0,110.7346,110.8137,110.6731,110.6995,26115.0
2021-06-23 12:50:00,126.05,126.07,125.89,125.91,20719.0,110.717,110.7346,110.5765,110.5941,20719.0
2021-06-23 13:00:00,125.91,125.91,125.73,125.77,44647.0,110.5941,110.5941,110.436,110.4711,44647.0
2021-06-23 13:10:00,125.77,125.9,125.73,125.9,30359.0,110.4711,110.5853,110.436,110.5853,30359.0
2021-06-23 13:20:00,125.89,125.92,125.85,125.92,18082.0,110.5765,110.6029,110.5414,110.6029,18082.0
2021-06-23 13:30:00,125.91,125.95,125.86,125.9,25601.0,110.5941,110.6292,110.5502,110.5853,25601.0
2021-06-23 13:40:00,125.92,126.0,125.87,125.88,18401.0,110.6029,110.6731,110.5589,110.5677,18401.0
2021-06-23 13:50:00,125.88,125.97,125.88,125.94,12990.0,110.5677,110.6468,110.5677,110.6204,12990.0
2021-06-23 14:00:00,125.95,126.0,125.84,126.0,28105.0,110.6292,110.6731,110.5326,110.6731,28105.0
2021-06-23 14:10:00,125.99,126.02,125.88,125.95,25458.0,110.6643,110.6907,110.5677,110.6292,25458.0
2021-06-23 14:20:00,125.95,125.95,125.81,125.81,27404.0,110.6292,110.6292,110.5062,110.5062,27404.0
2021-06-23 14:30:00,125.8,125.87,125.8,125.85,27785.0,110.4975,110.5589,110.4975,110.5414,27785.0
2021-06-23 14:40:00,125.85,125.85,125.68,125.7,35045.0,110.5414,110.5414,110.3921,110.4096,35045.0
2021-06-23 14:50:00,125.71,125.77,125.66,125.71,23514.0,110.4184,110.4711,110.3745,110.4184,23514.0
2021-06-23 15:00:00,125.72,125.77,125.69,125.7,40363.0,110.4272,110.4711,110.4008,110.4096,40363.0
2021-06-23 15:10:00,125.71,125.84,125.71,125.75,43215.0,110.4184,110.5326,110.4184,110.4535,43215.0
2021-06-23 15:20:00,125.74,125.93,125.74,125.92,43768.0,110.4448,110.6116,110.4448,110.6029,43768.0
2021-06-23 15:30:00,125.91,125.91,125.79,125.82,55836.0,110.5941,110.5941,110.4887,110.515,55836.0
2021-06-23 15:40:00,125.82,125.91,125.77,125.79,74403.0,110.515,110.5941,110.4711,110.4887,74403.0
2021-06-23 15:50:00,125.81,125.81,125.44,125.49,302704.0,110.5062,110.5062,110.1812,110.2252,302704.0
2021-06-24 09:30:00,125.61,125.74,125.37,125.51,142528.0,110.8862,111.001,110.6744,110.798,142528.0
2021-06-24 09:40:00,125.51,125.63,125.33,125.47,67277.0,110.798,110.9039,110.6391,110.7626,67277.0
2021-06-24 09:50:00,125.51,125.72,125.44,125.6,80266.0,110.798,110.9833,110.7362,110.8774,80266.0
2021-06-24 10:00:00,125.62,125.64,125.37,125.53,40588.0,110.8951,110.9127,110.6744,110.8156,40588.0
2021-06-24 10:10:00,125.54,125.55,125.28,125.31,34976.0,110.8244,110.8333,110.5949,110.6214,34976.0
2021-06-24 10:20:00,125.31,125.46,125.31,125.39,32749.0,110.6214,110.7538,110.6214,110.692,32749.0
2021-06-24 10:30:00,125.4,125.4,125.06,125.22,85032.0,110.7009,110.7009,110.4007,110.542,85032.0
2021-06-24 10:40:00,125.22,125.44,125.19,125.35,70382.0,110.542,110.7362,110.5155,110.6567,70382.0
2021-06-24 10:50:00,125.36,125.53,125.34,125.5,55039.0,110.6655,110.8156,110.6479,110.7891,55039.0
2021-06-24 11:00:00,125.48,125.53,125.4,125.48,32881.0,110.7715,110.8156,110.7009,110.7715,32881.0
2021-06-24 11:10:00,125.48,125.54,125.42,125.44,73320.0,110.7715,110.8244,110.7185,110.7362,73320.0
2021-06-24 11:20:00,125.45,125.64,125.44,125.51,41976.0,110.745,110.9127,110.7362,110.798,41976.0
2021-06-24 11:30:00,125.49,125.63,125.43,125.44,29117.0,110.7803,110.9039,110.7273,110.7362,29117.0
2021-06-24 11:40:00,125.44,125.46,125.27,125.31,25889.0,110.7362,110.7538,110.5861,110.6214,25889.0
2021-06-24 11:50:00,125.32,125.42,125.32,125.36,20734.0,110.6302,110.7185,110.6302,110.6655,20734.0
2021-06-24 12:00:00,125.37,125.47,125.34,125.41,20585.0,110.6744,110.7626,110.6479,110.7097,20585.0
2021-06-24 12:10:00,125.41,125.55,125.35,125.39,62333.0,110.7097,110.8333,110.6567,110.692,62333.0
2021-06-24 12:20:00,125.38,125.52,125.38,125.39,28786.0,110.6832,110.8068,110.6832,110.692,28786.0
2021-06-24 12:30:00,125.41,125.55,125.37,125.54,24642.0,110.7097,110.8333,110.6744,110.8244,24642.0
2021-06-24 12:40:00,125.53,125.58,125.5,125.55,17197.0,110.8156,110.8598,110.7891,110.8333,17197.0
2021-06-24 12:50:00,125.55,125.67,125.54,125.65,20694.0,110.8333,110.9392,110.8244,110.9215,20694.0
2021-06-24 13:00:00,125.65,125.68,125.6,125.67,15660.0,110.9215,110.948,110.8774,110.9392,15660.0
2021-06-24 13:10:00,125.69,125.8,125.64,125.73,31929.0,110.9569,111.054,110.9127,110.9922,31929.0
2021-06-24 13:20:00,125.72,125.72,125.48,125.5,56516.0,110.9833,110.9833,110.7715,110.7891,56516.0
2021-06-24 13:30:00,125.5,125.51,125.4,125.42,28822.0,110.7891,110.798,110.7009,110.7185,28822.0
2021-06-24 13:40:00,125.43,125.46,125.35,125.41,34319.0,110.7273,110.7538,110.6567,110.7097,34319.0
2021-06-24 13:50:00,125.41,125.44,125.31,125.33,27230.0,110.7097,110.7362,110.6214,110.6391,27230.0
2021-06-24 14:00:00,125.33,125.37,125.3,125.33,27327.0,110.6391,110.6744,110.6126,110.6391,27327.0
2021-06-24 14:10:00,125.32,125.39,125.3,125.37,13105.0,110.6302,110.692,110.6126,110.6744,13105.0
2021-06-24 14:20:00,125.38,125.49,125.37,125.42,20255.0,110.6832,110.7803,110.6744,110.7185,20255.0
2021-06-24 14:30:00,125.43,125.48,125.42,125.48,17732.0,110.7273,110.7715,110.7185,110.7715,17732.0
2021-06-24 14:40:00,125.47,125.49,125.36,125.36,17754.0,110.7626,110.7803,110.6655,110.6655,17754.0
2021-06-24 14:50:00,125.37,125.45,125.34,125.44,18761.0,110.6744,110.745,110.6479,110.7362,18761.0
2021-06-24 15:00:00,125.43,125.44,125.31,125.31,37402.0,110.7273,110.7362,110.6214,110.6214,37402.0
2021-06-24 15:10:00,125.31,125.33,125.26,125.31,20186.0,110.6214,110.6391,110.5773,110.6214,20186.0
2021-06-24 15:20:00,125.31,125.34,125.26,125.28,29906.0,110.6214,110.6479,110.5773,110.5949,29906.0
2021-06-24 15:30:00,125.27,125.41,125.25,125.36,51468.0,110.5861,110.7097,110.5684,110.6655,51468.0
2021-06-24 15:40:00,125.35,125.49,125.33,125.42,78242.0,110.6567,110.7803,110.6391,110.7185,78242.0
2021-06-24 15:50:00,125.43,125.44,125.07,125.1,323790.0,110.7273,110.7362,110.4095,110.436,323790.0
2021-06-25 09:30:00,125.25,125.63,125.09,125.52,82148.0,110.5684,110.9039,110.4272,110.8068,82148.0
2021-06-25 09:40:00,125.54,125.59,125.15,125.15,28896.0,110.8244,110.8686,110.4802,110.4802,28896.0
2021-06-25 09:50:00,125.17,125.46,125.11,125.4,74361.0,110.4978,110.7538,110.4448,110.7009,74361.0
2021-06-25 10:00:00,125.4,125.51,125.3,125.5,53178.0,110.7009,110.798,110.6126,110.7891,53178.0
2021-06-25 10:10:00,125.48,125.57,125.45,125.55,19659.0,110.7715,110.8509,110.745,110.8333,19659.0
2021-06-25 10:20:00,125.55,125.66,125.54,125.62,39106.0,110.8333,110.9304,110.8244,110.8951,39106.0
2021-06-25 10:30:00,125.61,125.65,125.34,125.37,33792.0,110.8862,110.9215,110.6479,110.6744,33792.0
2021-06-25 10:40:00,125.37,125.46,125.21,125.43,39595.0,110.6744,110.7538,110.5331,110.7273,39595.0
2021-06-25 10:50:00,125.44,125.46,125.34,125.46,28053.0,110.7362,110.7538,110.6479,110.7538,28053.0
2021-06-25 11:00:00,125.45,125.45,125.25,125.44,28845.0,110.745,110.745,110.5684,110.7362,28845.0
2021-06-25 11:10:00,125.45,125.47,125.36,125.39,26482.0,110.745,110.7626,110.6655,110.692,26482.0
2021-06-25 11:20:00,125.4,125.48,125.35,125.37,20994.0,110.7009,110.7715,110.6567,110.6744,20994.0
2021-06-25 11:30:00,125.38,125.44,125.31,125.42,16037.0,110.6832,110.7362,110.6214,110.7185,16037.0
2021-06-25 11:40:00,125.44,125.46,125.3,125.33,25031.0,110.7362,110.7538,110.6126,110.6391,25031.0
2021-06-25 11:50:00,125.33,125.36,125.2,125.27,47412.0,110.6391,110.6655,110.5243,110.5861,47412.0
2021-06-25 12:00:00,125.26,125.26,125.14,125.23,25705.0,110.5773,110.5773,110.4713,110.5508,25705.0
2021-06-25 12:10:00,125.23,125.34,125.22,125.27,31206.0,110.5508,110.6479,110.542,110.5861,31206.0
2021-06-25 12:20:00,125.28,125.3,125.1,125.28,73267.0,110.5949,110.6126,110.436,110.5949,73267.0
2021-06-25 12:30:00,125.28,125.29,125.16,125.23,55530.0,110.5949,110.6037,110.489,110.5508,55530.0
2021-06-25 12:40:00,125.24,125.27,125.2,125.22,48067.0,110.5596,110.5861,110.5243,110.542,48067.0
2021-06-25 12:50:00,125.22,125.34,125.21,125.34,21535.0,110.542,110.6479,110.5331,110.6479,21535.0
2021-06-25 13:00:00,125.33,125.33,125.27,125.27,20359.0,110.6391,110.6391,110.5861,110.5861,20359.0
2021-06-25 13:10:00,125.28,125.33,125.27,125.29,14223.0,110.5949,110.6391,110.5861,110.6037,14223.0
2021-06-25 13:20:00,125.29,125.37,125.26,125.33,23187.0,110.6037,110.6744,110.5773,110.6391,23187.0
2021-06-25 13:30:00,125.32,125.33,125.27,125.29,18107.0,110.6302,110.6391,110.5861,110.6037,18107.0
2021-06-25 13:40:00,125.29,125.32,125.2,125.22,16686.0,110.6037,110.6302,110.5243,110.542,16686.0
2021-06-25 13:50:00,125.21,125.3,125.19,125.25,14674.0,110.5331,110.6126,110.5155,110.5684,14674.0
2021-06-25 14:00:00,125.26,125.29,125.22,125.23,31815.0,110.5773,110.6037,110.542,110.5508,31815.0
2021-06-25 14:10:00,125.23,125.23,125.18,125.2,20887.0,110.5508,110.5508,110.5066,110.5243,20887.0
2021-06-25 14:20:00,125.21,125.23,125.13,125.2,35728.0,110.5331,110.5508,110.4625,110.5243,35728.0
2021-06-25 14:30:00,125.19,125.2,125.13,125.19,37701.0,110.5155,110.5243,110.4625,110.5155,37701.0
2021-06-25 14:40:00,125.19,125.19,125.06,125.07,52876.0,110.5155,110.5155,110.4007,110.4095,52876.0
2021-06-25 14:50:00,125.07,125.07,124.96,125.0,76031.0,110.4095,110.4095,110.3124,110.3477,76031.0
2021-06-25 15:00:00,124.99,125.16,124.94,125.15,62949.0,110.3389,110.489,110.2948,110.4802,62949.0
2021-06-25 15:10:00,125.16,125.18,125.1,125.11,53658.0,110.489,110.5066,110.436,110.4448,53658.0
2021-06-25 15:20:00,125.12,125.12,125.02,125.04,58889.0,110.4537,110.4537,110.3654,110.3831,58889.0
2021-06-25 15:30:00,125.04,125.11,124.95,125.07,117715.0,110.3831,110.4448,110.3036,110.4095,117715.0
2021-06-25 15:40:00,125.07,125.2,125.04,125.11,126298.0,110.4095,110.5243,110.3831,110.4448,126298.0
2021-06-25 15:50:00,125.09,125.16,124.5,124.92,487177.0,110.4272,110.489,109.9063,110.2771,487177.0
2021-06-28 09:30:00,125.29,125.42,124.81,124.81,157438.0,110.6037,110.7185,110.18,110.18,157438.0
2021-06-28 09:40:00,124.82,124.88,124.38,124.4,43600.0,110.1888,110.2418,109.8004,109.8181,43600.0
2021-06-28 09:50:00,124.4,124.45,124.1,124.12,64924.0,109.8181,109.8622,109.5532,109.5709,64924.0
2021-06-28 10:00:00,124.13,124.25,124.03,124.03,52854.0,109.5797,109.6857,109.4914,109.4914,52854.0
2021-06-28 10:10:00,124.05,124.14,123.98,124.13,38236.0,109.5091,109.5885,109.4473,109.5797,38236.0
2021-06-28 10:20:00,124.13,124.22,124.07,124.16,42679.0,109.5797,109.6592,109.5268,109.6062,42679.0
2021-06-28 10:30:00,124.14,124.15,123.97,123.99,29624.0,109.5885,109.5974,109.4385,109.4561,29624.0
2021-06-28 10:40:00,123.99,124.22,123.99,124.17,27902.0,109.4561,109.6592,109.4561,109.615,27902.0
2021-06-28 10:50:00,124.17,124.31,123.98,124.03,40862.0,109.615,109.7386,109.4473,109.4914,40862.0
2021-06-28 11:00:00,124.04,124.22,123.98,124.04,56592.0,109.5003,109.6592,109.4473,109.5003,56592.0
2021-06-28 11:10:00,124.03,124.03,123.83,123.86,35784.0,109.4914,109.4914,109.3149,109.3414,35784.0
2021-06-28 11:20:00,123.85,123.87,123.67,123.73,34028.0,109.3325,109.3502,109.1736,109.2266,34028.0
2021-06-28 11:30:00,123.73,123.8,123.62,123.63,24086.0,109.2266,109.2884,109.1295,109.1383,24086.0
2021-06-28 11:40:00,123.63,123.7,123.58,123.67,28702.0,109.1383,109.2001,109.0942,109.1736,28702.0
2021-06-28 11:50:00,123.68,123.7,123.6,123.7,33994.0,109.1825,109.2001,109.1118,109.2001,33994.0
2021-06-28 12:00:00,123.69,123.71,123.61,123.64,32071.0,109.1913,109.209,109.1207,109.1472,32071.0
2021-06-28 12:10:00,123.64,123.73,123.6,123.6,27533.0,109.1472,109.2266,109.1118,109.1118,27533.0
2021-06-28 12:20:00,123.6,123.62,123.39,123.42,32013.0,109.1118,109.1295,108.9265,108.9529,32013.0
2021-06-28 12:30:00,123.43,123.43,123.26,123.3,42192.0,108.9618,108.9618,108.8117,108.847,42192.0
2021-06-28 12:40:00,123.29,123.29,123.13,123.15,45642.0,108.8382,108.8382,108.6969,108.7146,45642.0
2021-06-28 12:50:00,123.15,123.22,123.1,123.11,32149.0,108.7146,108.7764,108.6705,108.6793,32149.0
2021-06-28 13:00:00,123.12,123.12,122.99,123.03,79331.0,108.6881,108.6881,108.5733,108.6087,79331.0
2021-06-28 13:10:00,123.05,123.24,123.05,123.21,33618.0,108.6263,108.794,108.6263,108.7676,33618.0
2021-06-28 13:20:00,123.22,123.31,123.17,123.26,27138.0,108.7764,108.8558,108.7322,108.8117,27138.0
2021-06-28 13:30:00,123.25,123.32,123.18,123.25,46448.0,108.8029,108.8647,108.7411,108.8029,46448.0
2021-06-28 13:40:00,123.25,123.4,123.22,123.4,35997.0,108.8029,108.9353,108.7764,108.9353,35997.0
2021-06-28 13:50:00,123.4,123.54,123.4,123.52,37017.0,108.9353,109.0589,108.9353,109.0412,37017.0
2021-06-28 14:00:00,123.5,123.61,123.49,123.54,57741.0,109.0236,109.1207,109.0147,109.0589,57741.0
2021-06-28 14:10:00,123.54,123.58,123.51,123.55,40376.0,109.0589,109.0942,109.0324,109.0677,40376.0
2021-06-28 14:20:00,123.56,123.63,123.55,123.62,52953.0,109.0765,109.1383,109.0677,109.1295,52953.0
2021-06-28 14:30:00,123.61,123.68,123.54,123.56,41611.0,109.1207,109.1825,109.0589,109.0765,41611.0
2021-06-28 14:40:00,123.56,123.7,123.54,123.68,50445.0,109.0765,109.2001,109.0589,109.1825,50445.0
2021-06-28 14:50:00,123.68,123.69,123.56,123.58,48870.0,109.1825,109.1913,109.0765,109.0942,48870.0
2021-06-28 15:00:00,123.56,123.73,123.54,123.7,59658.0,109.0765,109.2266,109.0589,109.2001,59658.0
2021-06-28 15:10:00,123.7,123.77,123.61,123.71,72553.0,109.2001,109.2619,109.1207,109.209,72553.0
2021-06-28 15:20:00,123.71,123.77,123.66,123.73,51862.0,109.209,109.2619,109.1648,109.2266,51862.0
2021-06-28 15:30:00,123.73,124.01,123.7,123.98,86536.0,109.2266,109.4738,109.2001,109.4473,86536.0
2021-06-28 15:40:00,123.99,124.06,123.95,124.0,120255.0,109.4561,109.5179,109.4208,109.465,120255.0
2021-06-28 15:50:00,124.02,124.06,123.68,123.77,478001.0,109.4826,109.5179,109.1825,109.2619,478001.0
2021-06-29 09:30:00,123.95,124.49,123.95,124.08,99704.0,109.4208,109.8975,109.4208,109.5356,99704.0
2021-06-29 09:40:00,124.04,124.27,123.86,124.09,65762.0,109.5003,109.7033,109.3414,109.5444,65762.0
2021-06-29 09:50:00,124.1,124.3,123.8,123.84,73552.0,109.5532,109.7298,109.2884,109.3237,73552.0
2021-06-29 10:00:00,123.84,124.44,123.82,124.44,93568.0,109.3237,109.8534,109.3061,109.8534,93568.0
2021-06-29 10:10:00,124.45,124.57,124.4,124.46,85290.0,109.8622,109.9681,109.8181,109.871,85290.0
2021-06-29 10:20:00,124.45,124.5,124.21,124.23,52712.0,109.8622,109.9063,109.6503,109.668,52712.0
2021-06-29 10:30:00,124.23,124.45,124.22,124.44,48438.0,109.668,109.8622,109.6592,109.8534,48438.0
2021-06-29 10:40:00,124.45,124.6,124.44,124.53,68505.0,109.8622,109.9946,109.8534,109.9328,68505.0
2021-06-29 10:50:00,124.54,124.58,124.41,124.47,50449.0,109.9417,109.977,109.8269,109.8799,50449.0
2021-06-29 11:00:00,124.47,124.61,124.42,124.57,49080.0,109.8799,110.0035,109.8357,109.9681,49080.0
2021-06-29 11:10:00,124.57,124.63,124.52,124.6,36385.0,109.9681,110.0211,109.924,109.9946,36385.0
2021-06-29 11:20:00,124.61,124.68,124.48,124.48,49167.0,110.0035,110.0652,109.8887,109.8887,49167.0
2021-06-29 11:30:00,124.48,124.57,124.42,124.47,41481.0,109.8887,109.9681,109.8357,109.8799,41481.0
2021-06-29 11:40:00,124.46,124.48,124.36,124.41,53626.0,109.871,109.8887,109.7828,109.8269,53626.0
2021-06-29 11:50:00,124.41,124.51,124.28,124.44,84684.0,109.8269,109.9152,109.7121,109.8534,84684.0
2021-06-29 12:00:00,124.44,124.59,124.41,124.56,49058.0,109.8534,109.9858,109.8269,109.9593,49058.0
2021-06-29 12:10:00,124.56,124.62,124.53,124.57,42900.0,109.9593,110.0123,109.9328,109.9681,42900.0
2021-06-29 12:20:00,124.56,124.61,124.43,124.47,53406.0,109.9593,110.0035,109.8446,109.8799,53406.0
2021-06-29 12:30:00,124.46,124.47,124.37,124.45,42187.0,109.871,109.8799,109.7916,109.8622,42187.0
2021-06-29 12:40:00,124.45,124.46,124.36,124.38,23929.0,109.8622,109.871,109.7828,109.8004,23929.0
2021-06-29 12:50:00,124.38,124.45,124.34,124.43,24269.0,109.8004,109.8622,109.7651,109.8446,24269.0
2021-06-29 13:00:00,124.43,124.54,124.42,124.46,27769.0,109.8446,109.9417,109.8357,109.871,27769.0
2021-06-29 13:10:00,124.46,124.47,124.37,124.47,24360.0,109.871,109.8799,109.7916,109.8799,24360.0
2021-06-29 13:20:00,124.47,124.47,124.37,124.37,31672.0,109.8799,109.8799,109.7916,109.7916,31672.0
2021-06-29 13:30:00,124.36,124.39,124.3,124.31,33098.0,109.7828,109.8092,109.7298,109.7386,33098.0
2021-06-29 13:40:00,124.32,124.32,124.2,124.22,44612.0,109.7474,109.7474,109.6415,109.6592,44612.0
2021-06-29 13:50:00,124.22,124.35,124.21,124.33,28868.0,109.6592,109.7739,109.6503,109.7563,28868.0
2021-06-29 14:00:00,124.32,124.42,124.31,124.4,23298.0,109.7474,109.8357,109.7386,109.8181,23298.0
2021-06-29 14:10:00,124.39,124.44,124.33,124.36,30869.0,109.8092,109.8534,109.7563,109.7828,30869.0
2021-06-29 14:20:00,124.35,124.39,124.24,124.29,34726.0,109.7739,109.8092,109.6768,109.721,34726.0
2021-06-29 14:30:00,124.28,124.33,124.21,124.21,36414.0,109.7121,109.7563,109.6503,109.6503,36414.0
2021-06-29 14:40:00,124.21,124.27,124.19,124.22,33950.0,109.6503,109.7033,109.6327,109.6592,33950.0
2021-06-29 14:50:00,124.21,124.31,124.17,124.28,24654.0,109.6503,109.7386,109.615,109.7121,24654.0
2021-06-29 15:00:00,124.28,124.28,124.16,124.18,34709.0,109.7121,109.7121,109.6062,109.6239,34709.0
2021-06-29 15:10:00,124.18,124.23,124.14,124.2,32514.0,109.6239,109.668,109.5885,109.6415,32514.0
2021-06-29 15:20:00,124.2,124.32,124.12,124.31,52298.0,109.6415,109.7474,109.5709,109.7386,52298.0
2021-06-29 15:30:00,124.3,124.39,124.27,124.34,55828.0,109.7298,109.8092,109.7033,109.7651,55828.0
2021-06-29 15:40:00,124.33,124.5,124.33,124.37,96528.0,109.7563,109.9063,109.7563,109.7916,96528.0
2021-06-29 15:50:00,124.37,124.56,124.37,124.54,186715.0,109.7916,109.9593,109.7916,109.9417,186715.0
2021-06-30 09:30:00,124.37,124.89,124.23,124.42,120291.0,109.7916,110.2506,109.668,109.8357,120291.0
2021-06-30 09:40:00,124.41,124.46,124.04,124.08,61864.0,109.8269,109.871,109.5003,109.5356,61864.0
2021-06-30 09:50:00,124.07,124.16,123.87,124.08,80092.0,109.5268,109.6062,109.3502,109.5356,80092.0
2021-06-30 10:00:00,124.09,124.19,124.0,124.19,63577.0,109.5444,109.6327,109.465,109.6327,63577.0
2021-06-30 10:10:00,124.18,124.36,124.0,124.02,62111.0,109.6239,109.7828,109.465,109.4826,62111.0
2021-06-30 10:20:00,124.02,124.07,123.91,123.93,28303.0,109.4826,109.5268,109.3855,109.4032,28303.0
2021-06-30 10:30:00,123.92,124.18,123.91,124.18,54206.0,109.3943,109.6239,109.3855,109.6239,54206.0
2021-06-30 10:40:00,124.18,124.18,123.94,124.12,61777.0,109.6239,109.6239,109.412,109.5709,61777.0
2021-06-30 10:50:00,124.13,124.23,124.12,124.21,40920.0,109.5797,109.668,109.5709,109.6503,40920.0
2021-06-30 11:00:00,124.23,124.33,124.1,124.16,51341.0,109.668,109.7563,109.5532,109.6062,51341.0
2021-06-30 11:10:00,124.14,124.16,123.92,123.99,42551.0,109.5885,109.6062,109.3943,109.4561,42551.0
2021-06-30 11:20:00,124.0,124.14,124.0,124.1,63094.0,109.465,109.5885,109.465,109.5532,63094.0
2021-06-30 11:30:00,124.1,124.19,124.01,124.03,30706.0,109.5532,109.6327,109.4738,109.4914,30706.0
2021-06-30 11:40:00,124.04,124.09,123.92,124.04,45399.0,109.5003,109.5444,109.3943,109.5003,45399.0
2021-06-30 11:50:00,124.03,124.15,123.94,123.94,35397.0,109.4914,109.5974,109.412,109.412,35397.0
2021-06-30 12:00:00,123.94,123.94,123.65,123.65,40874.0,109.412,109.412,109.156,109.156,40874.0
2021-06-30 12:10:00,123.64,123.72,123.59,123.72,49227.0,109.1472,109.2178,109.103,109.2178,49227.0
2021-06-30 12:20:00,123.71,123.83,123.69,123.8,31471.0,109.209,109.3149,109.1913,109.2884,31471.0
2021-06-30 12:30:00,123.8,123.88,123.78,123.86,34300.0,109.2884,109.359,109.2707,109.3414,34300.0
2021-06-30 12:40:00,123.87,123.97,123.85,123.9,21062.0,109.3502,109.4385,109.3325,109.3767,21062.0
2021-06-30 12:50:00,123.91,123.98,123.88,123.96,18769.0,109.3855,109.4473,109.359,109.4296,18769.0
2021-06-30 13:00:00,123.95,124.06,123.94,124.02,26714.0,109.4208,109.5179,109.412,109.4826,26714.0
2021-06-30 13:10:00,124.02,124.03,123.88,123.88,37572.0,109.4826,109.4914,109.359,109.359,37572.0
2021-06-30 13:20:00,123.88,123.96,123.86,123.88,21210.0,109.359,109.4296,109.3414,109.359,21210.0
2021-06-30 13:30:00,123.88,123.96,123.85,123.91,31673.0,109.359,109.4296,109.3325,109.3855,31673.0
2021-06-30 13:40:00,123.91,123.94,123.85,123.87,35385.0,109.3855,109.412,109.3325,109.3502,35385.0
2021-06-30 13:50:00,123.86,123.94,123.84,123.89,27969.0,109.3414,109.412,109.3237,109.3679,27969.0
2021-06-30 14:00:00,123.89,123.91,123.79,123.83,28412.0,109.3679,109.3855,109.2796,109.3149,28412.0
2021-06-30 14:10:00,123.83,123.84,123.74,123.78,47479.0,109.3149,109.3237,109.2354,109.2707,47479.0
2021-06-30 14:20:00,123.78,123.87,123.77,123.87,51455.0,109.2707,109.3502,109.2619,109.3502,51455.0
2021-06-30 14:30:00,123.87,123.87,123.76,123.82,47011.0,109.3502,109.3502,109.2531,109.3061,47011.0
2021-06-30 14:40:00,123.82,123.93,123.81,123.9,37351.0,109.3061,109.4032,109.2972,109.3767,37351.0
2021-06-30 14:50:00,123.9,123.94,123.82,123.93,53392.0,109.3767,109.412,109.3061,109.4032,53392.0
2021-06-30 15:00:00,123.93,123.96,123.85,123.91,34215.0,109.4032,109.4296,109.3325,109.3855,34215.0
2021-06-30 15:10:00,123.92,123.96,123.8,123.82,36366.0,109.3943,109.4296,109.2884,109.3061,36366.0
2021-06-30 15:20:00,123.82,123.97,123.82,123.94,38272.0,109.3061,109.4385,109.3061,109.412,38272.0
2021-06-30 15:30:00,123.94,124.15,123.89,124.12,57825.0,109.412,109.5974,109.3679,109.5709,57825.0
2021-06-30 15:40:00,124.13,124.25,124.05,124.21,112024.0,109.5797,109.6857,109.5091,109.6503,112024.0
2021-06-30 15:50:00,124.21,124.39,124.1,124.1,269309.0,109.6503,109.8092,109.5532,109.5532,269309.0
2021-07-01 09:30:00,124.46,124.5,124.01,124.01,93100.0,109.871,109.9063,109.4738,109.4738,93100.0
2021-07-01 09:40:00,124.07,125.03,124.07,124.9,39332.0,109.5268,110.3742,109.5268,110.2595,39332.0
2021-07-01 09:50:00,124.91,125.29,124.89,125.23,53035.0,110.2683,110.6037,110.2506,110.5508,53035.0
2021-07-01 10:00:00,125.23,125.74,125.17,125.41,49389.0,110.5508,111.001,110.4978,110.7097,49389.0
2021-07-01 10:10:00,125.42,125.54,125.26,125.37,35207.0,110.7185,110.8244,110.5773,110.6744,35207.0
2021-07-01 10:20:00,125.35,125.35,125.18,125.34,27506.0,110.6567,110.6567,110.5066,110.6479,27506.0
2021-07-01 10:30:00,125.35,125.43,125.28,125.42,38657.0,110.6567,110.7273,110.5949,110.7185,38657.0
2021-07-01 10:40:00,125.43,125.45,125.36,125.4,30169.0,110.7273,110.745,110.6655,110.7009,30169.0
2021-07-01 10:50:00,125.41,125.62,125.32,125.57,40804.0,110.7097,110.8951,110.6302,110.8509,40804.0
2021-07-01 11:00:00,125.56,125.74,125.56,125.71,55370.0,110.8421,111.001,110.8421,110.9745,55370.0
2021-07-01 11:10:00,125.7,125.71,125.56,125.6,52931.0,110.9657,110.9745,110.8421,110.8774,52931.0
2021-07-01 11:20:00,125.6,125.83,125.59,125.74,53363.0,110.8774,111.0804,110.8686,111.001,53363.0
2021-07-01 11:30:00,125.75,125.78,125.6,125.74,28861.0,111.0098,111.0363,110.8774,111.001,28861.0
2021-07-01 11:40:00,125.76,125.8,125.69,125.78,15060.0,111.0187,111.054,110.9569,111.0363,15060.0
2021-07-01 11:50:00,125.77,125.78,125.65,125.69,28610.0,111.0275,111.0363,110.9215,110.9569,28610.0
2021-07-01 12:00:00,125.69,125.74,125.66,125.74,22082.0,110.9569,111.001,110.9304,111.001,22082.0
2021-07-01 12:10:00,125.73,125.74,125.61,125.73,37174.0,110.9922,111.001,110.8862,110.9922,37174.0
2021-07-01 12:20:00,125.75,125.86,125.69,125.84,23453.0,111.0098,111.1069,110.9569,111.0893,23453.0
2021-07-01 12:30:00,125.85,125.96,125.77,125.96,36822.0,111.0981,111.1952,111.0275,111.1952,36822.0
2021-07-01 12:40:00,125.95,125.98,125.82,125.97,31210.0,111.1864,111.2129,111.0716,111.204,31210.0
2021-07-01 12:50:00,125.97,126.08,125.96,126.08,31071.0,111.204,111.3011,111.1952,111.3011,31071.0
2021-07-01 13:00:00,126.07,126.15,125.99,126.03,27409.0,111.2923,111.3629,111.2217,111.257,27409.0
2021-07-01 13:10:00,126.01,126.07,125.97,126.05,19100.0,111.2393,111.2923,111.204,111.2747,19100.0
2021-07-01 13:20:00,126.05,126.12,125.98,126.11,30120.0,111.2747,111.3365,111.2129,111.3276,30120.0
2021-07-01 13:30:00,126.1,126.19,126.01,126.14,41499.0,111.3188,111.3982,111.2393,111.3541,41499.0
2021-07-01 13:40:00,126.15,126.16,126.01,126.02,44232.0,111.3629,111.3718,111.2393,111.2482,44232.0
2021-07-01 13:50:00,126.02,126.15,126.01,126.14,29759.0,111.2482,111.3629,111.2393,111.3541,29759.0
2021-07-01 14:00:00,126.13,126.13,125.92,125.96,39365.0,111.3453,111.3453,111.1599,111.1952,39365.0
2021-07-01 14:10:00,125.97,125.99,125.92,125.96,29342.0,111.204,111.2217,111.1599,111.1952,29342.0
2021-07-01 14:20:00,125.97,126.02,125.92,125.98,35433.0,111.204,111.2482,111.1599,111.2129,35433.0
2021-07-01 14:30:00,125.97,125.97,125.87,125.93,44902.0,111.204,111.204,111.1158,111.1687,44902.0
2021-07-01 14:40:00,125.93,125.98,125.91,125.98,43658.0,111.1687,111.2129,111.1511,111.2129,43658.0
2021-07-01 14:50:00,125.98,125.98,125.86,125.89,46047.0,111.2129,111.2129,111.1069,111.1334,46047.0
2021-07-01 15:00:00,125.9,125.91,125.7,125.83,62976.0,111.1422,111.1511,110.9657,111.0804,62976.0
2021-07-01 15:10:00,125.84,125.91,125.81,125.89,45345.0,111.0893,111.1511,111.0628,111.1334,45345.0
2021-07-01 15:20:00,125.89,125.91,125.82,125.85,53408.0,111.1334,111.1511,111.0716,111.0981,53408.0
2021-07-01 15:30:00,125.85,125.93,125.73,125.73,78041.0,111.0981,111.1687,110.9922,110.9922,78041.0
2021-07-01 15:40:00,125.73,125.79,125.67,125.75,79423.0,110.9922,111.0451,110.9392,111.0098,79423.0
2021-07-01 15:50:00,125.76,126.16,125.76,126.13,287623.0,111.0187,111.3718,111.0187,111.3453,287623.0
2021-07-02 09:30:00,125.82,126.4,125.64,126.04,112746.0,111.0716,111.5836,110.9127,111.2658,112746.0
2021-07-02 09:40:00,126.04,126.62,126.01,126.61,63690.0,111.2658,111.7778,111.2393,111.769,63690.0
2021-07-02 09:50:00,126.6,126.78,126.52,126.61,45257.0,111.7602,111.9191,111.6896,111.769,45257.0
2021-07-02 10:00:00,126.62,126.62,126.29,126.36,43957.0,111.7778,111.7778,111.4865,111.5483,43957.0
2021-07-02 10:10:00,126.36,126.48,126.19,126.3,52445.0,111.5483,111.6543,111.3982,111.4954,52445.0
2021-07-02 10:20:00,126.27,126.31,126.15,126.17,43627.0,111.4689,111.5042,111.3629,111.3806,43627.0
2021-07-02 10:30:00,126.18,126.35,126.15,126.28,35121.0,111.3894,111.5395,111.3629,111.4777,35121.0
2021-07-02 10:40:00,126.28,126.37,126.23,126.37,36011.0,111.4777,111.5572,111.4336,111.5572,36011.0
2021-07-02 10:50:00,126.37,126.5,126.36,126.46,27973.0,111.5572,111.6719,111.5483,111.6366,27973.0
2021-07-02 11:00:00,126.47,126.47,126.21,126.28,47553.0,111.6454,111.6454,111.4159,111.4777,47553.0
2021-07-02 11:10:00,126.29,126.42,126.25,126.34,49801.0,111.4865,111.6013,111.4512,111.5307,49801.0
2021-07-02 11:20:00,126.34,126.36,126.22,126.31,31345.0,111.5307,111.5483,111.4247,111.5042,31345.0
2021-07-02 11:30:00,126.31,126.32,126.16,126.19,26923.0,111.5042,111.513,111.3718,111.3982,26923.0
2021-07-02 11:40:00,126.19,126.27,126.1,126.24,30754.0,111.3982,111.4689,111.3188,111.4424,30754.0
2021-07-02 11:50:00,126.25,126.34,126.23,126.23,21712.0,111.4512,111.5307,111.4336,111.4336,21712.0
2021-07-02 12:00:00,126.24,126.27,126.16,126.27,24259.0,111.4424,111.4689,111.3718,111.4689,24259.0
2021-07-02 12:10:00,126.27,126.31,126.25,126.29,17439.0,111.4689,111.5042,111.4512,111.4865,17439.0
2021-07-02 12:20:00,126.28,126.33,126.26,126.3,20815.0,111.4777,111.5218,111.46,111.4954,20815.0
2021-07-02 12:30:00,126.31,126.37,126.28,126.34,21350.0,111.5042,111.5572,111.4777,111.5307,21350.0
2021-07-02 12:40:00,126.34,126.53,126.32,126.49,20434.0,111.5307,111.6984,111.513,111.6631,20434.0
2021-07-02 12:50:00,126.49,126.57,126.46,126.5,25444.0,111.6631,111.7337,111.6366,111.6719,25444.0
2021-07-02 13:00:00,126.52,126.61,126.48,126.53,22645.0,111.6896,111.769,111.6543,111.6984,22645.0
2021-07-02 13:10:00,126.53,126.53,126.41,126.42,22508.0,111.6984,111.6984,111.5925,111.6013,22508.0
2021-07-02 13:20:00,126.41,126.49,126.38,126.48,31747.0,111.5925,111.6631,111.566,111.6543,31747.0
2021-07-02 13:30:00,126.48,126.52,126.39,126.51,64562.0,111.6543,111.6896,111.5748,111.6807,64562.0
2021-07-02 13:40:00,126.52,126.58,126.44,126.45,29196.0,111.6896,111.7425,111.6189,111.6278,29196.0
2021-07-02 13:50:00,126.46,126.48,126.39,126.45,26484.0,111.6366,111.6543,111.5748,111.6278,26484.0
2021-07-02 14:00:00,126.45,126.53,126.44,126.51,19571.0,111.6278,111.6984,111.6189,111.6807,19571.0
2021-07-02 14:10:00,126.51,126.54,126.47,126.51,22904.0,111.6807,111.7072,111.6454,111.6807,22904.0
2021-07-02 14:20:00,126.51,126.59,126.49,126.59,32853.0,111.6807,111.7514,111.6631,111.7514,32853.0
2021-07-02 14:30:00,126.59,126.65,126.56,126.58,26198.0,111.7514,111.8043,111.7249,111.7425,26198.0
2021-07-02 14:40:00,126.57,126.58,126.41,126.43,22728.0,111.7337,111.7425,111.5925,111.6101,22728.0
2021-07-02 14:50:00,126.43,126.43,126.36,126.43,24362.0,111.6101,111.6101,111.5483,111.6101,24362.0
2021-07-02 15:00:00,126.43,126.55,126.37,126.53,36505.0,111.6101,111.7161,111.5572,111.6984,36505.0
2021-07-02 15:10:00,126.52,126.56,126.46,126.49,29364.0,111.6896,111.7249,111.6366,111.6631,29364.0
2021-07-02 15:20:00,126.49,126.59,126.45,126.58,40565.0,111.6631,111.7514,111.6278,111.7425,40565.0
2021-07-02 15:30:00,126.59,126.65,126.54,126.65,47528.0,111.7514,111.8043,111.7072,111.8043,47528.0
2021-07-02 15:40:00,126.65,126.74,126.61,126.71,74045.0,111.8043,111.8838,111.769,111.8573,74045.0
2021-07-02 15:50:00,126.68,126.86,126.67,126.85,234601.0,111.8308,111.9897,111.822,111.9809,234601.0
2021-07-06 09:30:00,126.81,126.83,126.23,126.45,113672.0,111.9456,111.9632,111.4336,111.6278,113672.0
2021-07-06 09:40:00,126.49,126.57,126.35,126.36,33444.0,111.6631,111.7337,111.5395,111.5483,33444.0
2021-07-06 09:50:00,126.33,126.41,126.05,126.13,39638.0,111.5218,111.5925,111.2747,111.3453,39638.0
2021-07-06 10:00:00,126.15,126.22,125.87,125.9,38379.0,111.3629,111.4247,111.1158,111.1422,38379.0
2021-07-06 10:10:00,125.92,125.94,125.7,125.78,42428.0,111.1599,111.1776,110.9657,111.0363,42428.0
2021-07-06 10:20:00,125.78,126.0,125.61,126.0,42013.0,111.0363,111.2305,110.8862,111.2305,42013.0
2021-07-06 10:30:00,126.0,126.1,125.79,126.1,51960.0,111.2305,111.3188,111.0451,111.3188,51960.0
2021-07-06 10:40:00,126.11,126.17,125.9,125.91,44219.0,111.3276,111.3806,111.1422,111.1511,44219.0
2021-07-06 10:50:00,125.9,125.99,125.75,125.79,34037.0,111.1422,111.2217,111.0098,111.0451,34037.0
2021-07-06 11:00:00,125.78,125.9,125.67,125.79,39829.0,111.0363,111.1422,110.9392,111.0451,39829.0
2021-07-06 11:10:00,125.78,125.91,125.71,125.85,33848.0,111.0363,111.1511,110.9745,111.0981,33848.0
2021-07-06 11:20:00,125.84,125.93,125.68,125.92,35460.0,111.0893,111.1687,110.948,111.1599,35460.0
2021-07-06 11:30:00,125.93,125.99,125.85,125.95,19869.0,111.1687,111.2217,111.0981,111.1864,19869.0
2021-07-06 11:40:00,125.95,126.04,125.9,125.94,29024.0,111.1864,111.2658,111.1422,111.1776,29024.0
2021-07-06 11:50:00,125.94,125.99,125.88,125.88,25108.0,111.1776,111.2217,111.1246,111.1246,25108.0
2021-07-06 12:00:00,125.87,125.96,125.77,125.87,52102.0,111.1158,111.1952,111.0275,111.1158,52102.0
2021-07-06 12:10:00,125.89,126.08,125.88,126.03,32109.0,111.1334,111.3011,111.1246,111.257,32109.0
2021-07-06 12:20:00,126.04,126.19,126.0,126.19,26393.0,111.2658,111.3982,111.2305,111.3982,26393.0
2021-07-06 12:30:00,126.18,126.23,126.12,126.15,34650.0,111.3894,111.4336,111.3365,111.3629,34650.0
2021-07-06 12:40:00,126.17,126.26,126.1,126.24,21803.0,111.3806,111.46,111.3188,111.4424,21803.0
2021-07-06 12:50:00,126.24,126.32,126.18,126.31,22005.0,111.4424,111.513,111.3894,111.5042,22005.0
2021-07-06 13:00:00,126.31,126.45,126.29,126.44,29437.0,111.5042,111.6278,111.4865,111.6189,29437.0
2021-07-06 13:10:00,126.44,126.45,126.39,126.44,28446.0,111.6189,111.6278,111.5748,111.6189,28446.0
2021-07-06 13:20:00,126.42,126.43,126.26,126.29,24012.0,111.6013,111.6101,111.46,111.4865,24012.0
2021-07-06 13:30:00,126.29,126.33,126.24,126.33,40855.0,111.4865,111.5218,111.4424,111.5218,40855.0
2021-07-06 13:40:00,126.33,126.35,126.24,126.33,51309.0,111.5218,111.5395,111.4424,111.5218,51309.0
2021-07-06 13:50:00,126.33,126.37,126.29,126.33,33229.0,111.5218,111.5572,111.4865,111.5218,33229.0
2021-07-06 14:00:00,126.33,126.49,126.33,126.49,20737.0,111.5218,111.6631,111.5218,111.6631,20737.0
2021-07-06 14:10:00,126.47,126.51,126.38,126.51,26798.0,111.6454,111.6807,111.566,111.6807,26798.0
2021-07-06 14:20:00,126.51,126.57,126.5,126.56,29024.0,111.6807,111.7337,111.6719,111.7249,29024.0
2021-07-06 14:30:00,126.56,126.7,126.55,126.66,24869.0,111.7249,111.8485,111.7161,111.8132,24869.0
2021-07-06 14:40:00,126.66,126.79,126.62,126.73,29086.0,111.8132,111.9279,111.7778,111.875,29086.0
2021-07-06 14:50:00,126.73,126.75,126.63,126.74,32619.0,111.875,111.8926,111.7867,111.8838,32619.0
2021-07-06 15:00:00,126.72,126.9,126.68,126.89,58189.0,111.8661,112.025,111.8308,112.0162,58189.0
2021-07-06 15:10:00,126.89,126.97,126.71,126.71,48315.0,112.0162,112.0868,111.8573,111.8573,48315.0
2021-07-06 15:20:00,126.72,126.89,126.71,126.88,57046.0,111.8661,112.0162,111.8573,112.0074,57046.0
2021-07-06 15:30:00,126.88,126.92,126.72,126.88,68363.0,112.0074,112.0427,111.8661,112.0074,68363.0
2021-07-06 15:40:00,126.88,126.98,126.83,126.98,95136.0,112.0074,112.0956,111.9632,112.0956,95136.0
2021-07-06 15:50:00,126.98,127.06,126.8,126.98,209969.0,112.0956,112.1663,111.9367,112.0956,209969.0
2021-07-07 09:30:00,127.0,127.0,126.48,126.67,91380.0,112.1133,112.1133,111.6543,111.822,91380.0
2021-07-07 09:40:00,126.64,126.86,126.54,126.65,30637.0,111.7955,111.9897,111.7072,111.8043,30637.0
2021-07-07 09:50:00,126.62,126.77,126.5,126.75,36609.0,111.7778,111.9103,111.6719,111.8926,36609.0
2021-07-07 10:00:00,126.77,126.95,126.69,126.9,57378.0,111.9103,112.0692,111.8396,112.025,57378.0
2021-07-07 10:10:00,126.88,127.05,126.78,127.01,40252.0,112.0074,112.1574,111.9191,112.1221,40252.0
2021-07-07 10:20:00,127.02,127.02,126.7,126.79,55582.0,112.131,112.131,111.8485,111.9279,55582.0
2021-07-07 10:30:00,126.8,126.86,126.65,126.65,29868.0,111.9367,111.9897,111.8043,111.8043,29868.0
2021-07-07 10:40:00,126.65,126.84,126.51,126.75,35718.0,111.8043,111.9721,111.6807,111.8926,35718.0
2021-07-07 10:50:00,126.75,126.86,126.66,126.77,68937.0,111.8926,111.9897,111.8132,111.9103,68937.0
2021-07-07 11:00:00,126.77,126.81,126.65,126.76,36402.0,111.9103,111.9456,111.8043,111.9014,36402.0
2021-07-07 11:10:00,126.76,126.95,126.74,126.91,20458.0,111.9014,112.0692,111.8838,112.0339,20458.0
2021-07-07 11:20:00,126.91,127.06,126.91,127.03,17834.0,112.0339,112.1663,112.0339,112.1398,17834.0
2021-07-07 11:30:00,127.06,127.11,126.99,127.06,28992.0,112.1663,112.2104,112.1045,112.1663,28992.0
2021-07-07 11:40:00,127.05,127.13,127.05,127.12,25062.0,112.1574,112.2281,112.1574,112.2192,25062.0
2021-07-07 11:50:00,127.1,127.12,126.9,126.91,22103.0,112.2016,112.2192,112.025,112.0339,22103.0
2021-07-07 12:00:00,126.94,127.1,126.94,127.09,22587.0,112.0603,112.2016,112.0603,112.1928,22587.0
2021-07-07 12:10:00,127.08,127.22,127.08,127.22,26151.0,112.1839,112.3075,112.1839,112.3075,26151.0
2021-07-07 12:20:00,127.22,127.25,127.07,127.08,18224.0,112.3075,112.334,112.1751,112.1839,18224.0
2021-07-07 12:30:00,127.07,127.12,127.04,127.06,16652.0,112.1751,112.2192,112.1486,112.1663,16652.0
2021-07-07 12:40:00,127.07,127.11,126.99,127.1,26561.0,112.1751,112.2104,112.1045,112.2016,26561.0
2021-07-07 12:50:00,127.11,127.2,127.06,127.11,38568.0,112.2104,112.2899,112.1663,112.2104,38568.0
2021-07-07 13:00:00,127.1,127.2,127.05,127.19,30230.0,112.2016,112.2899,112.1574,112.281,30230.0
2021-07-07 13:10:00,127.17,127.2,127.1,127.17,18048.0,112.2634,112.2899,112.2016,112.2634,18048.0
2021-07-07 13:20:00,127.19,127.22,127.14,127.19,15103.0,112.281,112.3075,112.2369,112.281,15103.0
2021-07-07 13:30:00,127.2,127.3,127.17,127.28,13878.0,112.2899,112.3781,112.2634,112.3605,13878.0
2021-07-07 13:40:00,127.28,127.39,127.27,127.39,24931.0,112.3605,112.4576,112.3517,112.4576,24931.0
2021-07-07 13:50:00,127.39,127.47,127.38,127.39,30645.0,112.4576,112.5282,112.4488,112.4576,30645.0
2021-07-07 14:00:00,127.4,127.6,127.37,127.42,36587.0,112.4664,112.643,112.4399,112.4841,36587.0
2021-07-07 14:10:00,127.42,127.43,127.32,127.41,38418.0,112.4841,112.4929,112.3958,112.4752,38418.0
2021-07-07 14:20:00,127.42,127.42,127.3,127.35,21232.0,112.4841,112.4841,112.3781,112.4223,21232.0
2021-07-07 14:30:00,127.35,127.35,127.28,127.33,17279.0,112.4223,112.4223,112.3605,112.4046,17279.0
2021-07-07 14:40:00,127.34,127.45,127.31,127.41,38267.0,112.4134,112.5106,112.387,112.4752,38267.0
2021-07-07 14:50:00,127.42,127.6,127.42,127.55,25839.0,112.4841,112.643,112.4841,112.5988,25839.0
2021-07-07 15:00:00,127.53,127.67,127.53,127.65,33828.0,112.5812,112.7048,112.5812,112.6871,33828.0
2021-07-07 15:10:00,127.66,127.66,127.56,127.57,31898.0,112.6959,112.6959,112.6077,112.6165,31898.0
2021-07-07 15:20:00,127.57,127.66,127.52,127.58,40655.0,112.6165,112.6959,112.5723,112.6253,40655.0
2021-07-07 15:30:00,127.58,127.62,127.52,127.58,58629.0,112.6253,112.6606,112.5723,112.6253,58629.0
2021-07-07 15:40:00,127.58,127.77,127.56,127.69,89794.0,112.6253,112.793,112.6077,112.7224,89794.0
2021-07-07 15:50:00,127.69,127.82,127.68,127.82,217864.0,112.7224,112.8372,112.7136,112.8372,217864.0
2021-07-08 09:30:00,127.57,127.65,126.81,126.97,224956.0,112.6165,112.6871,111.9456,112.0868,224956.0
2021-07-08 09:40:00,126.97,127.1,126.66,126.74,101659.0,112.0868,112.2016,111.8132,111.8838,101659.0
2021-07-08 09:50:00,126.78,127.22,126.76,127.12,92243.0,111.9191,112.3075,111.9014,112.2192,92243.0
2021-07-08 10:00:00,127.09,127.09,126.4,126.43,64984.0,112.1928,112.1928,111.5836,111.6101,64984.0
2021-07-08 10:10:00,126.4,126.52,125.89,125.92,63823.0,111.5836,111.6896,111.1334,111.1599,63823.0
2021-07-08 10:20:00,125.94,126.16,125.75,126.16,65021.0,111.1776,111.3718,111.0098,111.3718,65021.0
2021-07-08 10:30:00,126.14,126.25,125.91,126.19,50907.0,111.3541,111.4512,111.1511,111.3982,50907.0
2021-07-08 10:40:00,126.2,126.42,126.05,126.25,47433.0,111.4071,111.6013,111.2747,111.4512,47433.0
2021-07-08 10:50:00,126.23,126.43,126.15,126.18,48831.0,111.4336,111.6101,111.3629,111.3894,48831.0
2021-07-08 11:00:00,126.18,126.57,126.17,126.51,37608.0,111.3894,111.7337,111.3806,111.6807,37608.0
2021-07-08 11:10:00,126.51,126.79,126.4,126.79,55510.0,111.6807,111.9279,111.5836,111.9279,55510.0
2021-07-08 11:20:00,126.77,126.98,126.7,126.9,39197.0,111.9103,112.0956,111.8485,112.025,39197.0
2021-07-08 11:30:00,126.9,126.96,126.74,126.93,43547.0,112.025,112.078,111.8838,112.0515,43547.0
2021-07-08 11:40:00,126.93,127.17,126.92,127.16,35779.0,112.0515,112.2634,112.0427,112.2545,35779.0
2021-07-08 11:50:00,127.16,127.31,127.1,127.14,39658.0,112.2545,112.387,112.2016,112.2369,39658.0
2021-07-08 12:00:00,127.14,127.28,127.11,127.27,28020.0,112.2369,112.3605,112.2104,112.3517,28020.0
2021-07-08 12:10:00,127.26,127.33,127.17,127.29,27137.0,112.3428,112.4046,112.2634,112.3693,27137.0
2021-07-08 12:20:00,127.28,127.37,127.2,127.35,24713.0,112.3605,112.4399,112.2899,112.4223,24713.0
2021-07-08 12:30:00,127.34,127.47,127.33,127.41,25013.0,112.4134,112.5282,112.4046,112.4752,25013.0
2021-07-08 12:40:00,127.42,127.49,127.38,127.49,24643.0,112.4841,112.5459,112.4488,112.5459,24643.0
2021-07-08 12:50:00,127.48,127.57,127.44,127.51,19675.0,112.537,112.6165,112.5017,112.5635,19675.0
2021-07-08 13:00:00,127.5,127.51,127.25,127.25,26653.0,112.5547,112.5635,112.334,112.334,26653.0
2021-07-08 13:10:00,127.26,127.33,127.12,127.26,23829.0,112.3428,112.4046,112.2192,112.3428,23829.0
2021-07-08 13:20:00,127.24,127.24,127.04,127.1,24803.0,112.3252,112.3252,112.1486,112.2016,24803.0
2021-07-08 13:30:00,127.1,127.23,127.08,127.22,30584.0,112.2016,112.3163,112.1839,112.3075,30584.0
2021-07-08 13:40:00,127.23,127.35,127.22,127.34,27484.0,112.3163,112.4223,112.3075,112.4134,27484.0
2021-07-08 13:50:00,127.33,127.38,127.24,127.26,28821.0,112.4046,112.4488,112.3252,112.3428,28821.0
2021-07-08 14:00:00,127.26,127.28,127.1,127.16,38920.0,112.3428,112.3605,112.2016,112.2545,38920.0
2021-07-08 14:10:00,127.17,127.31,127.15,127.15,28412.0,112.2634,112.387,112.2457,112.2457,28412.0
2021-07-08 14:20:00,127.15,127.15,127.03,127.12,30056.0,112.2457,112.2457,112.1398,112.2192,30056.0
2021-07-08 14:30:00,127.11,127.21,127.09,127.2,29075.0,112.2104,112.2987,112.1928,112.2899,29075.0
2021-07-08 14:40:00,127.2,127.23,127.09,127.1,34676.0,112.2899,112.3163,112.1928,112.2016,34676.0
2021-07-08 14:50:00,127.1,127.37,127.1,127.3,35778.0,112.2016,112.4399,112.2016,112.3781,35778.0
2021-07-08 15:00:00,127.31,127.47,127.31,127.42,83071.0,112.387,112.5282,112.387,112.4841,83071.0
2021-07-08 15:10:00,127.41,127.49,127.18,127.22,146951.0,112.4752,112.5459,112.2722,112.3075,146951.0
2021-07-08 15:20:00,127.23,127.35,127.15,127.32,112835.0,112.3163,112.4223,112.2457,112.3958,112835.0
2021-07-08 15:30:00,127.34,127.48,127.2,127.42,77831.0,112.4134,112.537,112.2899,112.4841,77831.0
2021-07-08 15:40:00,127.43,127.43,127.07,127.07,74289.0,112.4929,112.4929,112.1751,112.1751,74289.0
2021-07-08 15:50:00,127.07,127.52,126.99,127.52,264221.0,112.1751,112.5723,112.1045,112.5723,264221.0
2021-07-09 09:30:00,127.96,128.46,127.66,128.43,151498.0,112.9608,113.4022,112.6959,113.3757,151498.0
2021-07-09 09:40:00,128.41,128.61,128.21,128.21,103287.0,113.358,113.5346,113.1815,113.1815,103287.0
2021-07-09 09:50:00,128.22,128.43,128.01,128.36,49599.0,113.1903,113.3757,113.0049,113.3139,49599.0
2021-07-09 10:00:00,128.36,128.41,128.02,128.08,42714.0,113.3139,113.358,113.0137,113.0667,42714.0
2021-07-09 10:10:00,128.08,128.56,128.07,128.53,62303.0,113.0667,113.4904,113.0579,113.464,62303.0
2021-07-09 10:20:00,128.52,128.59,128.48,128.49,36409.0,113.4551,113.5169,113.4198,113.4286,36409.0
2021-07-09 10:30:00,128.5,128.5,128.17,128.19,38708.0,113.4375,113.4375,113.1462,113.1638,38708.0
2021-07-09 10:40:00,128.18,128.43,128.16,128.36,55927.0,113.155,113.3757,113.1373,113.3139,55927.0
2021-07-09 10:50:00,128.38,128.45,128.23,128.27,34064.0,113.3315,113.3933,113.1991,113.2344,34064.0
2021-07-09 11:00:00,128.27,128.29,128.13,128.23,56002.0,113.2344,113.2521,113.1108,113.1991,56002.0
2021-07-09 11:10:00,128.24,128.45,128.08,128.43,44810.0,113.208,113.3933,113.0667,113.3757,44810.0
2021-07-09 11:20:00,128.42,128.54,128.37,128.44,46126.0,113.3669,113.4728,113.3227,113.3845,46126.0
2021-07-09 11:30:00,128.43,128.51,128.4,128.41,27723.0,113.3757,113.4463,113.3492,113.358,27723.0
2021-07-09 11:40:00,128.41,128.48,128.37,128.38,35304.0,113.358,113.4198,113.3227,113.3315,35304.0
2021-07-09 11:50:00,128.38,128.49,128.33,128.43,78221.0,113.3315,113.4286,113.2874,113.3757,78221.0
2021-07-09 12:00:00,128.44,128.48,128.23,128.25,59553.0,113.3845,113.4198,113.1991,113.2168,59553.0
2021-07-09 12:10:00,128.25,128.27,128.1,128.11,37033.0,113.2168,113.2344,113.0844,113.0932,37033.0
2021-07-09 12:20:00,128.12,128.14,128.0,128.13,33431.0,113.102,113.1197,112.9961,113.1108,33431.0
2021-07-09 12:30:00,128.13,128.23,128.09,128.18,30850.0,113.1108,113.1991,113.0755,113.155,30850.0
2021-07-09 12:40:00,128.18,128.18,127.92,127.93,29129.0,113.155,113.155,112.9255,112.9343,29129.0
2021-07-09 12:50:00,127.94,128.07,127.93,127.97,49620.0,112.9431,113.0579,112.9343,112.9696,49620.0
2021-07-09 13:00:00,127.97,128.08,127.93,127.99,24487.0,112.9696,113.0667,112.9343,112.9873,24487.0
2021-07-09 13:10:00,128.0,128.2,127.97,128.15,26742.0,112.9961,113.1726,112.9696,113.1285,26742.0
2021-07-09 13:20:00,128.14,128.17,128.04,128.05,17036.0,113.1197,113.1462,113.0314,113.0402,17036.0
2021-07-09 13:30:00,128.04,128.12,127.99,128.11,17756.0,113.0314,113.102,112.9873,113.0932,17756.0
2021-07-09 13:40:00,128.11,128.22,128.11,128.21,22422.0,113.0932,113.1903,113.0932,113.1815,22422.0
2021-07-09 13:50:00,128.21,128.35,128.2,128.3,29773.0,113.1815,113.3051,113.1726,113.2609,29773.0
2021-07-09 14:00:00,128.28,128.31,128.08,128.11,19412.0,113.2433,113.2697,113.0667,113.0932,19412.0
2021-07-09 14:10:00,128.12,128.17,128.02,128.17,22778.0,113.102,113.1462,113.0137,113.1462,22778.0
2021-07-09 14:20:00,128.17,128.22,128.11,128.12,18498.0,113.1462,113.1903,113.0932,113.102,18498.0
2021-07-09 14:30:00,128.14,128.23,128.08,128.22,22859.0,113.1197,113.1991,113.0667,113.1903,22859.0
2021-07-09 14:40:00,128.23,128.34,128.21,128.34,32525.0,113.1991,113.2962,113.1815,113.2962,32525.0
2021-07-09 14:50:00,128.34,128.37,128.27,128.36,26444.0,113.2962,113.3227,113.2344,113.3139,26444.0
2021-07-09 15:00:00,128.36,128.36,128.25,128.28,31783.0,113.3139,113.3139,113.2168,113.2433,31783.0
2021-07-09 15:10:00,128.28,128.37,128.28,128.32,47702.0,113.2433,113.3227,113.2433,113.2786,47702.0
2021-07-09 15:20:00,128.32,128.34,128.25,128.32,41148.0,113.2786,113.2962,113.2168,113.2786,41148.0
2021-07-09 15:30:00,128.31,128.42,128.3,128.41,54841.0,113.2697,113.3669,113.2609,113.358,54841.0
2021-07-09 15:40:00,128.41,128.43,128.26,128.3,76506.0,113.358,113.3757,113.2256,113.2609,76506.0
2021-07-09 15:50:00,128.33,128.38,128.09,128.16,200146.0,113.2874,113.3315,113.0755,113.1373,200146.0
2021-07-12 09:30:00,128.2,128.23,127.75,128.06,100210.0,113.1726,113.1991,112.7754,113.0491,100210.0
2021-07-12 09:40:00,128.06,128.36,127.97,128.31,32494.0,113.0491,113.3139,112.9696,113.2697,32494.0
2021-07-12 09:50:00,128.31,128.41,128.18,128.41,25294.0,113.2697,113.358,113.155,113.358,25294.0
2021-07-12 10:00:00,128.43,128.67,128.34,128.61,45073.0,113.3757,113.5875,113.2962,113.5346,45073.0
2021-07-12 10:10:00,128.63,128.74,128.44,128.74,28364.0,113.5522,113.6493,113.3845,113.6493,28364.0
2021-07-12 10:20:00,128.72,128.74,128.45,128.46,26311.0,113.6317,113.6493,113.3933,113.4022,26311.0
2021-07-12 10:30:00,128.45,128.63,128.44,128.44,23428.0,113.3933,113.5522,113.3845,113.3845,23428.0
2021-07-12 10:40:00,128.44,128.64,128.41,128.57,42408.0,113.3845,113.5611,113.358,113.4993,42408.0
2021-07-12 10:50:00,128.58,128.67,128.47,128.5,29178.0,113.5081,113.5875,113.411,113.4375,29178.0
2021-07-12 11:00:00,128.5,128.52,128.42,128.43,25911.0,113.4375,113.4551,113.3669,113.3757,25911.0
2021-07-12 11:10:00,128.43,128.54,128.37,128.53,43249.0,113.3757,113.4728,113.3227,113.464,43249.0
2021-07-12 11:20:00,128.53,128.53,128.38,128.41,62812.0,113.464,113.464,113.3315,113.358,62812.0
2021-07-12 11:30:00,128.4,128.41,128.18,128.22,17344.0,113.3492,113.358,113.155,113.1903,17344.0
2021-07-12 11:40:00,128.23,128.31,128.21,128.26,16630.0,113.1991,113.2697,113.1815,113.2256,16630.0
2021-07-12 11:50:00,128.27,128.33,128.26,128.29,23463.0,113.2344,113.2874,113.2256,113.2521,23463.0
2021-07-12 12:00:00,128.29,128.43,128.29,128.36,15209.0,113.2521,113.3757,113.2521,113.3139,15209.0
2021-07-12 12:10:00,128.37,128.38,128.28,128.32,17547.0,113.3227,113.3315,113.2433,113.2786,17547.0
2021-07-12 12:20:00,128.32,128.35,128.27,128.28,26939.0,113.2786,113.3051,113.2344,113.2433,26939.0
2021-07-12 12:30:00,128.29,128.35,128.27,128.29,16368.0,113.2521,113.3051,113.2344,113.2521,16368.0
2021-07-12 12:40:00,128.29,128.32,128.26,128.28,8920.0,113.2521,113.2786,113.2256,113.2433,8920.0
2021-07-12 12:50:00,128.28,128.35,128.24,128.29,27238.0,113.2433,113.3051,113.208,113.2521,27238.0
2021-07-12 13:00:00,128.3,128.35,128.29,128.31,18089.0,113.2609,113.3051,113.2521,113.2697,18089.0
2021-07-12 13:10:00,128.31,128.31,128.2,128.2,20006.0,113.2697,113.2697,113.1726,113.1726,20006.0
2021-07-12 13:20:00,128.19,128.3,128.18,128.25,19700.0,113.1638,113.2609,113.155,113.2168,19700.0
2021-07-12 13:30:00,128.25,128.32,128.25,128.27,32053.0,113.2168,113.2786,113.2168,113.2344,32053.0
2021-07-12 13:40:00,128.26,128.27,128.11,128.17,29058.0,113.2256,113.2344,113.0932,113.1462,29058.0
2021-07-12 13:50:00,128.16,128.22,128.15,128.19,18715.0,113.1373,113.1903,113.1285,113.1638,18715.0
2021-07-12 14:00:00,128.19,128.23,128.14,128.23,38116.0,113.1638,113.1991,113.1197,113.1991,38116.0
2021-07-12 14:10:00,128.24,128.27,128.1,128.1,73508.0,113.208,113.2344,113.0844,113.0844,73508.0
2021-07-12 14:20:00,128.13,128.21,128.13,128.18,50097.0,113.1108,113.1815,113.1108,113.155,50097.0
2021-07-12 14:30:00,128.18,128.21,128.1,128.12,38125.0,113.155,113.1815,113.0844,113.102,38125.0
2021-07-12 14:40:00,128.12,128.14,128.01,128.03,32963.0,113.102,113.1197,113.0049,113.0226,32963.0
2021-07-12 14:50:00,128.02,128.15,127.99,128.08,30842.0,113.0137,113.1285,112.9873,113.0667,30842.0
2021-07-12 15:00:00,128.08,128.11,128.02,128.11,28466.0,113.0667,113.0932,113.0137,113.0932,28466.0
2021-07-12 15:10:00,128.11,128.24,128.1,128.22,39363.0,113.0932,113.208,113.0844,113.1903,39363.0
2021-07-12 15:20:00,128.22,128.23,128.13,128.17,31907.0,113.1903,113.1991,113.1108,113.1462,31907.0
2021-07-12 15:30:00,128.16,128.31,128.11,128.24,55003.0,113.1373,113.2697,113.0932,113.208,55003.0
2021-07-12 15:40:00,128.24,128.34,128.22,128.25,75271.0,113.208,113.2962,113.1903,113.2168,75271.0
2021-07-12 15:50:00,128.29,128.37,128.06,128.18,180690.0,113.2521,113.3227,113.0491,113.155,180690.0
2021-07-13 09:30:00,127.57,128.05,127.35,127.46,129419.0,112.6165,113.0402,112.4223,112.5194,129419.0
2021-07-13 09:40:00,127.46,127.74,127.28,127.31,49109.0,112.5194,112.7666,112.3605,112.387,49109.0
2021-07-13 09:50:00,127.29,127.51,127.09,127.16,97417.0,112.3693,112.5635,112.1928,112.2545,97417.0
2021-07-13 10:00:00,127.17,127.19,126.84,127.12,126748.0,112.2634,112.281,111.9721,112.2192,126748.0
2021-07-13 10:10:00,127.13,127.13,126.92,127.04,37034.0,112.2281,112.2281,112.0427,112.1486,37034.0
2021-07-13 10:20:00,127.03,127.05,126.89,126.97,84547.0,112.1398,112.1574,112.0162,112.0868,84547.0
2021-07-13 10:30:00,126.97,127.23,126.95,127.23,38427.0,112.0868,112.3163,112.0692,112.3163,38427.0
2021-07-13 10:40:00,127.23,127.27,127.11,127.11,27209.0,112.3163,112.3517,112.2104,112.2104,27209.0
2021-07-13 10:50:00,127.11,127.13,126.98,126.98,35729.0,112.2104,112.2281,112.0956,112.0956,35729.0
2021-07-13 11:00:00,126.99,127.16,126.99,127.06,32495.0,112.1045,112.2545,112.1045,112.1663,32495.0
2021-07-13 11:10:00,127.05,127.4,126.99,127.36,51160.0,112.1574,112.4664,112.1045,112.4311,51160.0
2021-07-13 11:20:00,127.36,127.56,127.33,127.54,32255.0,112.4311,112.6077,112.4046,112.59,32255.0
2021-07-13 11:30:00,127.52,127.56,127.32,127.36,32660.0,112.5723,112.6077,112.3958,112.4311,32660.0
2021-07-13 11:40:00,127.35,127.45,127.3,127.41,21092.0,112.4223,112.5106,112.3781,112.4752,21092.0
2021-07-13 11:50:00,127.41,127.58,127.38,127.54,34161.0,112.4752,112.6253,112.4488,112.59,34161.0
2021-07-13 12:00:00,127.55,127.64,127.47,127.63,32335.0,112.5988,112.6783,112.5282,112.6695,32335.0
2021-07-13 12:10:00,127.63,127.63,127.49,127.56,23461.0,112.6695,112.6695,112.5459,112.6077,23461.0
2021-07-13 12:20:00,127.56,127.63,127.47,127.63,24382.0,112.6077,112.6695,112.5282,112.6695,24382.0
2021-07-13 12:30:00,127.63,127.72,127.6,127.72,31844.0,112.6695,112.7489,112.643,112.7489,31844.0
2021-07-13 12:40:00,127.72,127.87,127.71,127.8,39385.0,112.7489,112.8813,112.7401,112.8195,39385.0
2021-07-13 12:50:00,127.79,127.89,127.78,127.86,23187.0,112.8107,112.899,112.8019,112.8725,23187.0
2021-07-13 13:00:00,127.85,127.85,127.71,127.72,29133.0,112.8637,112.8637,112.7401,112.7489,29133.0
2021-07-13 13:10:00,127.7,127.7,127.54,127.56,26008.0,112.7313,112.7313,112.59,112.6077,26008.0
2021-07-13 13:20:00,127.58,127.71,127.57,127.66,35534.0,112.6253,112.7401,112.6165,112.6959,35534.0
2021-07-13 13:30:00,127.65,127.69,127.55,127.63,28050.0,112.6871,112.7224,112.5988,112.6695,28050.0
2021-07-13 13:40:00,127.64,127.7,127.55,127.66,31276.0,112.6783,112.7313,112.5988,112.6959,31276.0
2021-07-13 13:50:00,127.65,127.73,127.6,127.7,25945.0,112.6871,112.7577,112.643,112.7313,25945.0
2021-07-13 14:00:00,127.68,127.68,127.52,127.63,35245.0,112.7136,112.7136,112.5723,112.6695,35245.0
2021-07-13 14:10:00,127.63,127.68,127.55,127.56,38974.0,112.6695,112.7136,112.5988,112.6077,38974.0
2021-07-13 14:20:00,127.56,127.59,127.33,127.33,46052.0,112.6077,112.6341,112.4046,112.4046,46052.0
2021-07-13 14:30:00,127.32,127.45,127.27,127.35,30728.0,112.3958,112.5106,112.3517,112.4223,30728.0
2021-07-13 14:40:00,127.35,127.41,127.21,127.41,24258.0,112.4223,112.4752,112.2987,112.4752,24258.0
2021-07-13 14:50:00,127.4,127.42,127.31,127.37,26390.0,112.4664,112.4841,112.387,112.4399,26390.0
2021-07-13 15:00:00,127.37,127.44,127.33,127.35,29903.0,112.4399,112.5017,112.4046,112.4223,29903.0
2021-07-13 15:10:00,127.35,127.4,127.27,127.39,36880.0,112.4223,112.4664,112.3517,112.4576,36880.0
2021-07-13 15:20:00,127.38,127.4,127.27,127.32,27759.0,112.4488,112.4664,112.3517,112.3958,27759.0
2021-07-13 15:30:00,127.32,127.58,127.31,127.57,62439.0,112.3958,112.6253,112.387,112.6165,62439.0
2021-07-13 15:40:00,127.58,127.64,127.35,127.39,75619.0,112.6253,112.6783,112.4223,112.4576,75619.0
2021-07-13 15:50:00,127.38,127.51,127.3,127.42,202227.0,112.4488,112.5635,112.3781,112.4841,202227.0
2021-07-14 09:30:00,128.05,128.07,127.55,127.72,98471.0,113.0402,113.0579,112.5988,112.7489,98471.0
2021-07-14 09:40:00,127.69,127.8,127.48,127.58,42450.0,112.7224,112.8195,112.537,112.6253,42450.0
2021-07-14 09:50:00,127.58,127.7,127.11,127.16,33080.0,112.6253,112.7313,112.2104,112.2545,33080.0
2021-07-14 10:00:00,127.14,127.23,127.05,127.15,42192.0,112.2369,112.3163,112.1574,112.2457,42192.0
2021-07-14 10:10:00,127.15,127.18,127.04,127.16,61375.0,112.2457,112.2722,112.1486,112.2545,61375.0
2021-07-14 10:20:00,127.16,127.32,127.15,127.26,32329.0,112.2545,112.3958,112.2457,112.3428,32329.0
2021-07-14 10:30:00,127.26,127.45,127.24,127.38,26435.0,112.3428,112.5106,112.3252,112.4488,26435.0
2021-07-14 10:40:00,127.38,127.56,127.38,127.51,32905.0,112.4488,112.6077,112.4488,112.5635,32905.0
2021-07-14 10:50:00,127.51,127.54,127.36,127.46,23812.0,112.5635,112.59,112.4311,112.5194,23812.0
2021-07-14 11:00:00,127.46,127.47,127.24,127.32,28046.0,112.5194,112.5282,112.3252,112.3958,28046.0
2021-07-14 11:10:00,127.32,127.36,127.18,127.25,30115.0,112.3958,112.4311,112.2722,112.334,30115.0
2021-07-14 11:20:00,127.2,127.45,127.2,127.28,37740.0,112.2899,112.5106,112.2899,112.3605,37740.0
2021-07-14 11:30:00,127.27,127.4,127.2,127.34,24660.0,112.3517,112.4664,112.2899,112.4134,24660.0
2021-07-14 11:40:00,127.33,127.33,127.13,127.19,23952.0,112.4046,112.4046,112.2281,112.281,23952.0
2021-07-14 11:50:00,127.19,127.4,127.19,127.39,27382.0,112.281,112.4664,112.281,112.4576,27382.0
2021-07-14 12:00:00,127.39,127.51,127.39,127.42,32980.0,112.4576,112.5635,112.4576,112.4841,32980.0
2021-07-14 12:10:00,127.38,127.46,127.36,127.46,24623.0,112.4488,112.5194,112.4311,112.5194,24623.0
2021-07-14 12:20:00,127.47,127.59,127.46,127.57,24453.0,112.5282,112.6341,112.5194,112.6165,24453.0
2021-07-14 12:30:00,127.57,127.6,127.48,127.57,34042.0,112.6165,112.643,112.537,112.6165,34042.0
2021-07-14 12:40:00,127.57,127.62,127.52,127.55,29663.0,112.6165,112.6606,112.5723,112.5988,29663.0
2021-07-14 12:50:00,127.56,127.57,127.47,127.48,15353.0,112.6077,112.6165,112.5282,112.537,15353.0
2021-07-14 13:00:00,127.48,127.5,127.31,127.31,23191.0,112.537,112.5547,112.387,112.387,23191.0
2021-07-14 13:10:00,127.3,127.4,127.25,127.4,25370.0,112.3781,112.4664,112.334,112.4664,25370.0
2021-07-14 13:20:00,127.39,127.43,127.33,127.38,21758.0,112.4576,112.4929,112.4046,112.4488,21758.0
2021-07-14 13:30:00,127.36,127.57,127.36,127.53,20947.0,112.4311,112.6165,112.4311,112.5812,20947.0
2021-07-14 13:40:00,127.55,127.62,127.52,127.61,27003.0,112.5988,112.6606,112.5723,112.6518,27003.0
2021-07-14 13:50:00,127.6,127.66,127.56,127.59,19939.0,112.643,112.6959,112.6077,112.6341,19939.0
2021-07-14 14:00:00,127.61,127.68,127.58,127.62,32253.0,112.6518,112.7136,112.6253,112.6606,32253.0
2021-07-14 14:10:00,127.63,127.83,127.6,127.74,43455.0,112.6695,112.846,112.643,112.7666,43455.0
2021-07-14 14:20:00,127.75,127.78,127.48,127.48,76827.0,112.7754,112.8019,112.537,112.537,76827.0
2021-07-14 14:30:00,127.48,127.59,127.48,127.52,39269.0,112.537,112.6341,112.537,112.5723,39269.0
2021-07-14 14:40:00,127.51,127.52,127.36,127.38,34429.0,112.5635,112.5723,112.4311,112.4488,34429.0
2021-07-14 14:50:00,127.4,127.48,127.33,127.46,35536.0,112.4664,112.537,112.4046,112.5194,35536.0
2021-07-14 15:00:00,127.47,127.55,127.45,127.54,32213.0,112.5282,112.5988,112.5106,112.59,32213.0
2021-07-14 15:10:00,127.54,127.55,127.36,127.38,37337.0,112.59,112.5988,112.4311,112.4488,37337.0
2021-07-14 15:20:00,127.39,127.48,127.36,127.42,48695.0,112.4576,112.537,112.4311,112.4841,48695.0
2021-07-14 15:30:00,127.41,127.69,127.38,127.64,69425.0,112.4752,112.7224,112.4488,112.6783,69425.0
2021-07-14 15:40:00,127.64,127.72,127.56,127.67,100379.0,112.6783,112.7489,112.6077,112.7048,100379.0
2021-07-14 15:50:00,127.66,127.86,127.5,127.76,315896.0,112.6959,112.8725,112.5547,112.7842,315896.0
2021-07-15 09:30:00,126.46,126.89,126.01,126.2,149143.0,111.6366,112.0162,111.2393,111.4071,149143.0
2021-07-15 09:40:00,126.2,126.24,125.58,125.7,73785.0,111.4071,111.4424,110.8598,110.9657,73785.0
2021-07-15 09:50:00,125.68,125.82,125.27,125.44,67043.0,110.948,111.0716,110.5861,110.7362,67043.0
2021-07-15 10:00:00,125.42,125.44,125.3,125.33,56516.0,110.7185,110.7362,110.6126,110.6391,56516.0
2021-07-15 10:10:00,125.33,125.35,125.08,125.11,75746.0,110.6391,110.6567,110.4184,110.4448,75746.0
2021-07-15 10:20:00,125.11,125.48,125.11,125.39,42460.0,110.4448,110.7715,110.4448,110.692,42460.0
2021-07-15 10:30:00,125.39,125.83,125.39,125.82,72732.0,110.692,111.0804,110.692,111.0716,72732.0
2021-07-15 10:40:00,125.82,125.97,125.6,125.67,60338.0,111.0716,111.204,110.8774,110.9392,60338.0
2021-07-15 10:50:00,125.67,125.89,125.52,125.54,48547.0,110.9392,111.1334,110.8068,110.8244,48547.0
2021-07-15 11:00:00,125.53,125.59,125.37,125.56,59710.0,110.8156,110.8686,110.6744,110.8421,59710.0
2021-07-15 11:10:00,125.56,125.72,125.53,125.59,49765.0,110.8421,110.9833,110.8156,110.8686,49765.0
2021-07-15 11:20:00,125.57,125.77,125.56,125.73,35432.0,110.8509,111.0275,110.8421,110.9922,35432.0
2021-07-15 11:30:00,125.72,126.0,125.71,125.92,26694.0,110.9833,111.2305,110.9745,111.1599,26694.0
2021-07-15 11:40:00,125.9,125.96,125.88,125.89,22964.0,111.1422,111.1952,111.1246,111.1334,22964.0
2021-07-15 11:50:00,125.89,125.96,125.78,125.8,38945.0,111.1334,111.1952,111.0363,111.054,38945.0
2021-07-15 12:00:00,125.81,125.85,125.68,125.75,25992.0,111.0628,111.0981,110.948,111.0098,25992.0
2021-07-15 12:10:00,125.79,125.97,125.79,125.89,43718.0,111.0451,111.204,111.0451,111.1334,43718.0
2021-07-15 12:20:00,125.89,125.94,125.83,125.84,30697.0,111.1334,111.1776,111.0804,111.0893,30697.0
2021-07-15 12:30:00,125.82,125.85,125.74,125.78,20463.0,111.0716,111.0981,111.001,111.0363,20463.0
2021-07-15 12:40:00,125.77,125.81,125.66,125.68,24467.0,111.0275,111.0628,110.9304,110.948,24467.0
2021-07-15 12:50:00,125.68,125.77,125.63,125.64,32079.0,110.948,111.0275,110.9039,110.9127,32079.0
2021-07-15 13:00:00,125.64,125.65,125.53,125.58,31776.0,110.9127,110.9215,110.8156,110.8598,31776.0
2021-07-15 13:10:00,125.58,125.58,125.39,125.45,45034.0,110.8598,110.8598,110.692,110.745,45034.0
2021-07-15 13:20:00,125.43,125.51,125.38,125.41,190659.0,110.7273,110.798,110.6832,110.7097,190659.0
2021-07-15 13:30:00,125.41,125.49,125.24,125.37,57141.0,110.7097,110.7803,110.5596,110.6744,57141.0
2021-07-15 13:40:00,125.37,125.38,125.21,125.37,54366.0,110.6744,110.6832,110.5331,110.6744,54366.0
2021-07-15 13:50:00,125.38,125.45,125.31,125.36,41761.0,110.6832,110.745,110.6214,110.6655,41761.0
2021-07-15 14:00:00,125.35,125.48,125.35,125.46,43070.0,110.6567,110.7715,110.6567,110.7538,43070.0
2021-07-15 14:10:00,125.47,125.61,125.45,125.6,68320.0,110.7626,110.8862,110.745,110.8774,68320.0
2021-07-15 14:20:00,125.6,125.84,125.59,125.75,38949.0,110.8774,111.0893,110.8686,111.0098,38949.0
2021-07-15 14:30:00,125.75,125.79,125.62,125.62,40879.0,111.0098,111.0451,110.8951,110.8951,40879.0
2021-07-15 14:40:00,125.63,125.63,125.41,125.53,41310.0,110.9039,110.9039,110.7097,110.8156,41310.0
2021-07-15 14:50:00,125.52,125.67,125.37,125.67,105912.0,110.8068,110.9392,110.6744,110.9392,105912.0
2021-07-15 15:00:00,125.68,125.72,125.36,125.47,191602.0,110.948,110.9833,110.6655,110.7626,191602.0
2021-07-15 15:10:00,125.48,125.51,125.28,125.31,93776.0,110.7715,110.798,110.5949,110.6214,93776.0
2021-07-15 15:20:00,125.33,125.37,125.23,125.3,68719.0,110.6391,110.6744,110.5508,110.6126,68719.0
2021-07-15 15:30:00,125.31,125.39,125.15,125.34,165235.0,110.6214,110.692,110.4802,110.6479,165235.0
2021-07-15 15:40:00,125.33,125.45,125.08,125.08,256136.0,110.6391,110.745,110.4184,110.4184,256136.0
2021-07-15 15:50:00,125.08,125.38,124.98,125.36,587609.0,110.4184,110.6832,110.3301,110.6655,587609.0
2021-07-16 09:30:00,125.65,125.79,125.37,125.44,179205.0,110.9215,111.0451,110.6744,110.7362,179205.0
2021-07-16 09:40:00,125.41,125.46,125.14,125.14,45038.0,110.7097,110.7538,110.4713,110.4713,45038.0
2021-07-16 09:50:00,125.15,125.28,125.05,125.25,29729.0,110.4802,110.5949,110.3919,110.5684,29729.0
2021-07-16 10:00:00,125.29,125.71,125.27,125.68,17961.0,110.6037,110.9745,110.5861,110.948,17961.0
2021-07-16 10:10:00,125.66,125.69,125.36,125.45,37273.0,110.9304,110.9569,110.6655,110.745,37273.0
2021-07-16 10:20:00,125.44,125.47,125.26,125.35,44380.0,110.7362,110.7626,110.5773,110.6567,44380.0
2021-07-16 10:30:00,125.34,125.64,125.29,125.64,74492.0,110.6479,110.9127,110.6037,110.9127,74492.0
2021-07-16 10:40:00,125.64,125.74,125.51,125.66,26011.0,110.9127,111.001,110.798,110.9304,26011.0
2021-07-16 10:50:00,125.7,125.9,125.69,125.72,31326.0,110.9657,111.1422,110.9569,110.9833,31326.0
2021-07-16 11:00:00,125.69,125.8,125.65,125.74,30152.0,110.9569,111.054,110.9215,111.001,30152.0
2021-07-16 11:10:00,125.74,125.76,125.56,125.67,33579.0,111.001,111.0187,110.8421,110.9392,33579.0
2021-07-16 11:20:00,125.66,125.87,125.65,125.72,33212.0,110.9304,111.1158,110.9215,110.9833,33212.0
2021-07-16 11:30:00,125.71,125.83,125.67,125.82,22306.0,110.9745,111.0804,110.9392,111.0716,22306.0
2021-07-16 11:40:00,125.83,125.9,125.73,125.79,36280.0,111.0804,111.1422,110.9922,111.0451,36280.0
2021-07-16 11:50:00,125.79,125.87,125.74,125.87,17972.0,111.0451,111.1158,111.001,111.1158,17972.0
2021-07-16 12:00:00,125.87,126.01,125.86,126.0,44449.0,111.1158,111.2393,111.1069,111.2305,44449.0
2021-07-16 12:10:00,126.02,126.05,125.94,125.95,31663.0,111.2482,111.2747,111.1776,111.1864,31663.0
2021-07-16 12:20:00,125.95,126.0,125.81,125.81,20754.0,111.1864,111.2305,111.0628,111.0628,20754.0
2021-07-16 12:30:00,125.8,125.94,125.8,125.84,25923.0,111.054,111.1776,111.054,111.0893,25923.0
2021-07-16 12:40:00,125.84,125.88,125.6,125.61,55241.0,111.0893,111.1246,110.8774,110.8862,55241.0
2021-07-16 12:50:00,125.61,125.63,125.5,125.5,24325.0,110.8862,110.9039,110.7891,110.7891,24325.0
2021-07-16 13:00:00,125.49,125.55,125.42,125.53,21212.0,110.7803,110.8333,110.7185,110.8156,21212.0
2021-07-16 13:10:00,125.53,125.6,125.53,125.58,20826.0,110.8156,110.8774,110.8156,110.8598,20826.0
2021-07-16 13:20:00,125.57,125.6,125.48,125.53,23221.0,110.8509,110.8774,110.7715,110.8156,23221.0
2021-07-16 13:30:00,125.53,125.61,125.5,125.59,19558.0,110.8156,110.8862,110.7891,110.8686,19558.0
2021-07-16 13:40:00,125.59,125.62,125.5,125.53,23406.0,110.8686,110.8951,110.7891,110.8156,23406.0
2021-07-16 13:50:00,125.53,125.62,125.52,125.62,17827.0,110.8156,110.8951,110.8068,110.8951,17827.0
2021-07-16 14:00:00,125.61,125.68,125.51,125.68,36356.0,110.8862,110.948,110.798,110.948,36356.0
2021-07-16 14:10:00,125.67,125.95,125.62,125.94,52787.0,110.9392,111.1864,110.8951,111.1776,52787.0
2021-07-16 14:20:00,125.94,126.01,125.84,125.84,46727.0,111.1776,111.2393,111.0893,111.0893,46727.0
2021-07-16 14:30:00,125.85,125.92,125.7,125.78,30755.0,111.0981,111.1599,110.9657,111.0363,30755.0
2021-07-16 14:40:00,125.76,125.84,125.72,125.77,44348.0,111.0187,111.0893,110.9833,111.0275,44348.0
2021-07-16 14:50:00,125.78,125.97,125.78,125.96,31489.0,111.0363,111.204,111.0363,111.1952,31489.0
2021-07-16 15:00:00,125.97,125.98,125.83,125.94,47939.0,111.204,111.2129,111.0804,111.1776,47939.0
2021-07-16 15:10:00,125.95,126.04,125.87,126.03,71168.0,111.1864,111.2658,111.1158,111.257,71168.0
2021-07-16 15:20:00,126.04,126.09,125.97,126.0,35245.0,111.2658,111.31,111.204,111.2305,35245.0
2021-07-16 15:30:00,126.0,126.16,125.9,125.91,77584.0,111.2305,111.3718,111.1422,111.1511,77584.0
2021-07-16 15:40:00,125.9,125.98,125.75,125.77,75783.0,111.1422,111.2129,111.0098,111.0275,75783.0
2021-07-16 15:50:00,125.77,125.95,125.68,125.81,253525.0,111.0275,111.1864,110.948,111.0628,253525.0
2021-07-19 09:30:00,124.83,125.14,124.32,124.87,194383.0,110.1977,110.4713,109.7474,110.233,194383.0
2021-07-19 09:40:00,124.81,124.89,124.11,124.14,96443.0,110.18,110.2506,109.5621,109.5885,96443.0
2021-07-19 09:50:00,124.11,124.28,123.96,124.18,66952.0,109.5621,109.7121,109.4296,109.6239,66952.0
2021-07-19 10:00:00,124.17,124.22,123.87,123.87,54167.0,109.615,109.6592,109.3502,109.3502,54167.0
2021-07-19 10:10:00,123.87,123.94,122.95,123.12,92284.0,109.3502,109.412,108.538,108.6881,92284.0
2021-07-19 10:20:00,123.13,123.21,122.9,123.17,60194.0,108.6969,108.7676,108.4939,108.7322,60194.0
2021-07-19 10:30:00,123.15,123.15,122.91,123.06,61161.0,108.7146,108.7146,108.5027,108.6351,61161.0
2021-07-19 10:40:00,123.07,123.35,122.94,123.3,76201.0,108.644,108.8911,108.5292,108.847,76201.0
2021-07-19 10:50:00,123.31,123.36,123.04,123.26,66370.0,108.8558,108.9,108.6175,108.8117,66370.0
2021-07-19 11:00:00,123.28,123.54,123.04,123.53,56428.0,108.8294,109.0589,108.6175,109.05,56428.0
2021-07-19 11:10:00,123.53,123.64,123.39,123.51,29837.0,109.05,109.1472,108.9265,109.0324,29837.0
2021-07-19 11:20:00,123.51,123.52,123.19,123.21,84096.0,109.0324,109.0412,108.7499,108.7676,84096.0
2021-07-19 11:30:00,123.22,123.28,123.02,123.12,36535.0,108.7764,108.8294,108.5998,108.6881,36535.0
2021-07-19 11:40:00,123.13,123.44,123.11,123.4,31856.0,108.6969,108.9706,108.6793,108.9353,31856.0
2021-07-19 11:50:00,123.41,123.48,123.31,123.42,30904.0,108.9441,109.0059,108.8558,108.9529,30904.0
2021-07-19 12:00:00,123.42,123.42,123.01,123.01,34793.0,108.9529,108.9529,108.591,108.591,34793.0
2021-07-19 12:10:00,123.03,123.1,122.97,123.01,52092.0,108.6087,108.6705,108.5557,108.591,52092.0
2021-07-19 12:20:00,123.01,123.12,122.83,122.85,39205.0,108.591,108.6881,108.4321,108.4498,39205.0
2021-07-19 12:30:00,122.84,122.9,122.54,122.59,40917.0,108.4409,108.4939,108.1761,108.2202,40917.0
2021-07-19 12:40:00,122.59,122.63,122.37,122.45,55868.0,108.2202,108.2555,108.026,108.0966,55868.0
2021-07-19 12:50:00,122.45,122.57,122.34,122.54,62231.0,108.0966,108.2026,107.9995,108.1761,62231.0
2021-07-19 13:00:00,122.53,122.59,122.4,122.56,46449.0,108.1673,108.2202,108.0525,108.1938,46449.0
2021-07-19 13:10:00,122.56,122.57,122.38,122.48,22265.0,108.1938,108.2026,108.0349,108.1231,22265.0
2021-07-19 13:20:00,122.47,122.55,122.33,122.39,42164.0,108.1143,108.1849,107.9907,108.0437,42164.0
2021-07-19 13:30:00,122.37,122.37,122.04,122.05,50679.0,108.026,108.026,107.7347,107.7435,50679.0
2021-07-19 13:40:00,122.06,122.17,121.97,122.05,63657.0,107.7524,107.8495,107.6729,107.7435,63657.0
2021-07-19 13:50:00,122.04,122.42,122.03,122.3,110271.0,107.7347,108.0702,107.7259,107.9642,110271.0
2021-07-19 14:00:00,122.29,122.42,122.13,122.17,63160.0,107.9554,108.0702,107.8142,107.8495,63160.0
2021-07-19 14:10:00,122.18,122.31,122.13,122.3,43017.0,107.8583,107.9731,107.8142,107.9642,43017.0
2021-07-19 14:20:00,122.3,122.37,122.2,122.28,57385.0,107.9642,108.026,107.8759,107.9466,57385.0
2021-07-19 14:30:00,122.3,122.31,122.0,122.04,40269.0,107.9642,107.9731,107.6994,107.7347,40269.0
2021-07-19 14:40:00,122.02,122.13,121.97,122.1,50057.0,107.717,107.8142,107.6729,107.7877,50057.0
2021-07-19 14:50:00,122.1,122.16,121.95,121.97,49921.0,107.7877,107.8406,107.6553,107.6729,49921.0
2021-07-19 15:00:00,121.95,122.35,121.93,122.29,58247.0,107.6553,108.0084,107.6376,107.9554,58247.0
2021-07-19 15:10:00,122.29,122.45,122.22,122.26,54917.0,107.9554,108.0966,107.8936,107.9289,54917.0
2021-07-19 15:20:00,122.25,122.3,122.11,122.22,59712.0,107.9201,107.9642,107.7965,107.8936,59712.0
2021-07-19 15:30:00,122.2,122.36,122.06,122.36,93648.0,107.8759,108.0172,107.7524,108.0172,93648.0
2021-07-19 15:40:00,122.34,122.53,122.33,122.44,110874.0,107.9995,108.1673,107.9907,108.0878,110874.0
2021-07-19 15:50:00,122.44,122.83,122.35,122.83,320656.0,108.0878,108.4321,108.0084,108.4321,320656.0
2021-07-20 09:30:00,122.76,124.2,122.76,124.17,145301.0,108.3703,109.6415,108.3703,109.615,145301.0
2021-07-20 09:40:00,124.19,124.96,124.1,124.8,87117.0,109.6327,110.3124,109.5532,110.1712,87117.0
2021-07-20 09:50:00,124.83,125.31,124.72,125.2,117091.0,110.1977,110.6214,110.1006,110.5243,117091.0
2021-07-20 10:00:00,125.22,125.47,125.01,125.14,117050.0,110.542,110.7626,110.3566,110.4713,117050.0
2021-07-20 10:10:00,125.14,125.57,125.03,125.57,94094.0,110.4713,110.8509,110.3742,110.8509,94094.0
2021-07-20 10:20:00,125.6,125.79,125.5,125.7,115029.0,110.8774,111.0451,110.7891,110.9657,115029.0
2021-07-20 10:30:00,125.7,125.71,125.38,125.46,76322.0,110.9657,110.9745,110.6832,110.7538,76322.0
2021-07-20 10:40:00,125.47,125.68,125.43,125.62,62617.0,110.7626,110.948,110.7273,110.8951,62617.0
2021-07-20 10:50:00,125.62,125.76,125.52,125.66,64826.0,110.8951,111.0187,110.8068,110.9304,64826.0
2021-07-20 11:00:00,125.68,125.95,125.68,125.9,67488.0,110.948,111.1864,110.948,111.1422,67488.0
2021-07-20 11:10:00,125.91,126.09,125.88,125.9,78994.0,111.1511,111.31,111.1246,111.1422,78994.0
2021-07-20 11:20:00,125.93,126.0,125.77,125.77,61679.0,111.1687,111.2305,111.0275,111.0275,61679.0
2021-07-20 11:30:00,125.75,125.81,125.63,125.65,100438.0,111.0098,111.0628,110.9039,110.9215,100438.0
2021-07-20 11:40:00,125.67,125.88,125.67,125.76,136812.0,110.9392,111.1246,110.9392,111.0187,136812.0
2021-07-20 11:50:00,125.76,125.93,125.75,125.88,126170.0,111.0187,111.1687,111.0098,111.1246,126170.0
2021-07-20 12:00:00,125.89,125.97,125.69,125.7,47224.0,111.1334,111.204,110.9569,110.9657,47224.0
2021-07-20 12:10:00,125.71,125.83,125.69,125.81,22373.0,110.9745,111.0804,110.9569,111.0628,22373.0
2021-07-20 12:20:00,125.81,125.86,125.75,125.76,30180.0,111.0628,111.1069,111.0098,111.0187,30180.0
2021-07-20 12:30:00,125.77,125.96,125.77,125.92,47768.0,111.0275,111.1952,111.0275,111.1599,47768.0
2021-07-20 12:40:00,125.92,126.09,125.87,126.06,64599.0,111.1599,111.31,111.1158,111.2835,64599.0
2021-07-20 12:50:00,126.05,126.12,125.97,125.97,53092.0,111.2747,111.3365,111.204,111.204,53092.0
2021-07-20 13:00:00,125.97,126.0,125.6,125.62,51497.0,111.204,111.2305,110.8774,110.8951,51497.0
2021-07-20 13:10:00,125.62,125.8,125.58,125.67,53552.0,110.8951,111.054,110.8598,110.9392,53552.0
2021-07-20 13:20:00,125.68,125.81,125.59,125.66,45224.0,110.948,111.0628,110.8686,110.9304,45224.0
2021-07-20 13:30:00,125.67,125.85,125.66,125.72,52425.0,110.9392,111.0981,110.9304,110.9833,52425.0
2021-07-20 13:40:00,125.71,125.79,125.6,125.61,41925.0,110.9745,111.0451,110.8774,110.8862,41925.0
2021-07-20 13:50:00,125.62,125.65,125.55,125.63,42702.0,110.8951,110.9215,110.8333,110.9039,42702.0
2021-07-20 14:00:00,125.63,125.92,125.63,125.85,44260.0,110.9039,111.1599,110.9039,111.0981,44260.0
2021-07-20 14:10:00,125.84,125.96,125.84,125.9,70172.0,111.0893,111.1952,111.0893,111.1422,70172.0
2021-07-20 14:20:00,125.9,125.93,125.8,125.84,61758.0,111.1422,111.1687,111.054,111.0893,61758.0
2021-07-20 14:30:00,125.85,125.93,125.84,125.91,76774.0,111.0981,111.1687,111.0893,111.1511,76774.0
2021-07-20 14:40:00,125.9,125.95,125.77,125.83,72604.0,111.1422,111.1864,111.0275,111.0804,72604.0
2021-07-20 14:50:00,125.84,125.88,125.63,125.66,64946.0,111.0893,111.1246,110.9039,110.9304,64946.0
2021-07-20 15:00:00,125.67,125.85,125.62,125.76,31916.0,110.9392,111.0981,110.8951,111.0187,31916.0
2021-07-20 15:10:00,125.75,125.96,125.73,125.85,75138.0,111.0098,111.1952,110.9922,111.0981,75138.0
2021-07-20 15:20:00,125.86,125.91,125.7,125.73,74886.0,111.1069,111.1511,110.9657,110.9922,74886.0
2021-07-20 15:30:00,125.73,125.79,125.57,125.62,104088.0,110.9922,111.0451,110.8509,110.8951,104088.0
2021-07-20 15:40:00,125.62,125.69,125.53,125.67,118684.0,110.8951,110.9569,110.8156,110.9392,118684.0
2021-07-20 15:50:00,125.69,125.71,125.48,125.55,383730.0,110.9569,110.9745,110.7715,110.8333,383730.0
2021-07-21 09:30:00,126.66,126.95,126.28,126.52,230661.0,111.8132,112.0692,111.4777,111.6896,230661.0
2021-07-21 09:40:00,126.53,126.7,126.16,126.58,52527.0,111.6984,111.8485,111.3718,111.7425,52527.0
2021-07-21 09:50:00,126.61,126.65,126.02,126.16,79109.0,111.769,111.8043,111.2482,111.3718,79109.0
2021-07-21 10:00:00,126.17,126.46,126.11,126.46,73104.0,111.3806,111.6366,111.3276,111.6366,73104.0
2021-07-21 10:10:00,126.46,126.54,126.07,126.13,79392.0,111.6366,111.7072,111.2923,111.3453,79392.0
2021-07-21 10:20:00,126.14,126.45,126.12,126.25,58215.0,111.3541,111.6278,111.3365,111.4512,58215.0
2021-07-21 10:30:00,126.23,126.48,126.22,126.33,53663.0,111.4336,111.6543,111.4247,111.5218,53663.0
2021-07-21 10:40:00,126.35,126.54,126.21,126.48,58096.0,111.5395,111.7072,111.4159,111.6543,58096.0
2021-07-21 10:50:00,126.5,126.61,126.4,126.42,45317.0,111.6719,111.769,111.5836,111.6013,45317.0
2021-07-21 11:00:00,126.43,126.45,126.13,126.19,37752.0,111.6101,111.6278,111.3453,111.3982,37752.0
2021-07-21 11:10:00,126.19,126.39,126.18,126.35,44949.0,111.3982,111.5748,111.3894,111.5395,44949.0
2021-07-21 11:20:00,126.34,126.47,126.32,126.36,34015.0,111.5307,111.6454,111.513,111.5483,34015.0
2021-07-21 11:30:00,126.35,126.53,126.32,126.46,29106.0,111.5395,111.6984,111.513,111.6366,29106.0
2021-07-21 11:40:00,126.47,126.71,126.44,126.7,24454.0,111.6454,111.8573,111.6189,111.8485,24454.0
2021-07-21 11:50:00,126.7,126.98,126.67,126.94,51122.0,111.8485,112.0956,111.822,112.0603,51122.0
2021-07-21 12:00:00,126.93,126.94,126.81,126.89,34640.0,112.0515,112.0603,111.9456,112.0162,34640.0
2021-07-21 12:10:00,126.89,126.89,126.61,126.63,32304.0,112.0162,112.0162,111.769,111.7867,32304.0
2021-07-21 12:20:00,126.61,126.65,126.51,126.57,17407.0,111.769,111.8043,111.6807,111.7337,17407.0
2021-07-21 12:30:00,126.58,126.75,126.57,126.72,30689.0,111.7425,111.8926,111.7337,111.8661,30689.0
2021-07-21 12:40:00,126.73,126.78,126.65,126.67,21344.0,111.875,111.9191,111.8043,111.822,21344.0
2021-07-21 12:50:00,126.67,126.87,126.67,126.81,53055.0,111.822,111.9985,111.822,111.9456,53055.0
2021-07-21 13:00:00,126.81,126.84,126.75,126.8,33840.0,111.9456,111.9721,111.8926,111.9367,33840.0
2021-07-21 13:10:00,126.81,126.84,126.73,126.78,37821.0,111.9456,111.9721,111.875,111.9191,37821.0
2021-07-21 13:20:00,126.78,126.86,126.77,126.79,32783.0,111.9191,111.9897,111.9103,111.9279,32783.0
2021-07-21 13:30:00,126.8,126.88,126.77,126.82,41272.0,111.9367,112.0074,111.9103,111.9544,41272.0
2021-07-21 13:40:00,126.81,126.84,126.75,126.83,27226.0,111.9456,111.9721,111.8926,111.9632,27226.0
2021-07-21 13:50:00,126.83,126.95,126.83,126.95,23651.0,111.9632,112.0692,111.9632,112.0692,23651.0
2021-07-21 14:00:00,126.96,126.97,126.84,126.9,40211.0,112.078,112.0868,111.9721,112.025,40211.0
2021-07-21 14:10:00,126.91,126.94,126.83,126.9,37681.0,112.0339,112.0603,111.9632,112.025,37681.0
2021-07-21 14:20:00,126.91,126.98,126.88,126.98,21526.0,112.0339,112.0956,112.0074,112.0956,21526.0
2021-07-21 14:30:00,126.99,127.03,126.92,126.99,49855.0,112.1045,112.1398,112.0427,112.1045,49855.0
2021-07-21 14:40:00,127.02,127.06,126.95,126.96,17460.0,112.131,112.1663,112.0692,112.078,17460.0
2021-07-21 14:50:00,126.96,127.0,126.9,126.95,21817.0,112.078,112.1133,112.025,112.0692,21817.0
2021-07-21 15:00:00,126.94,126.97,126.89,126.91,26323.0,112.0603,112.0868,112.0162,112.0339,26323.0
2021-07-21 15:10:00,126.91,126.93,126.83,126.83,37825.0,112.0339,112.0515,111.9632,111.9632,37825.0
2021-07-21 15:20:00,126.83,126.91,126.79,126.91,56200.0,111.9632,112.0339,111.9279,112.0339,56200.0
2021-07-21 15:30:00,126.93,127.03,126.86,126.87,64593.0,112.0515,112.1398,111.9897,111.9985,64593.0
2021-07-21 15:40:00,126.87,126.94,126.83,126.87,85678.0,111.9985,112.0603,111.9632,111.9985,85678.0
2021-07-21 15:50:00,126.87,127.18,126.78,127.04,259923.0,111.9985,112.2722,111.9191,112.1486,259923.0
2021-07-22 09:30:00,127.35,127.73,126.47,126.51,154941.0,112.4223,112.7577,111.6454,111.6807,154941.0
2021-07-22 09:40:00,126.54,127.0,126.51,126.76,60809.0,111.7072,112.1133,111.6807,111.9014,60809.0
2021-07-22 09:50:00,126.73,126.83,126.47,126.52,20501.0,111.875,111.9632,111.6454,111.6896,20501.0
2021-07-22 10:00:00,126.54,126.81,126.52,126.81,20915.0,111.7072,111.9456,111.6896,111.9456,20915.0
2021-07-22 10:10:00,126.8,127.0,126.75,126.84,38679.0,111.9367,112.1133,111.8926,111.9721,38679.0
2021-07-22 10:20:00,126.85,126.95,126.71,126.72,20988.0,111.9809,112.0692,111.8573,111.8661,20988.0
2021-07-22 10:30:00,126.74,126.81,126.59,126.79,33685.0,111.8838,111.9456,111.7514,111.9279,33685.0
2021-07-22 10:40:00,126.79,126.9,126.72,126.9,23430.0,111.9279,112.025,111.8661,112.025,23430.0
2021-07-22 10:50:00,126.92,126.95,126.77,126.8,22715.0,112.0427,112.0692,111.9103,111.9367,22715.0
2021-07-22 11:00:00,126.79,126.89,126.64,126.86,27974.0,111.9279,112.0162,111.7955,111.9897,27974.0
2021-07-22 11:10:00,126.88,126.99,126.78,126.92,60452.0,112.0074,112.1045,111.9191,112.0427,60452.0
2021-07-22 11:20:00,126.92,126.96,126.68,126.77,50092.0,112.0427,112.078,111.8308,111.9103,50092.0
2021-07-22 11:30:00,126.77,126.87,126.63,126.64,28112.0,111.9103,111.9985,111.7867,111.7955,28112.0
2021-07-22 11:40:00,126.65,126.65,126.49,126.58,69436.0,111.8043,111.8043,111.6631,111.7425,69436.0
2021-07-22 11:50:00,126.57,126.63,126.5,126.57,32436.0,111.7337,111.7867,111.6719,111.7337,32436.0
2021-07-22 12:00:00,126.56,126.57,126.33,126.33,58123.0,111.7249,111.7337,111.5218,111.5218,58123.0
2021-07-22 12:10:00,126.32,126.41,126.23,126.36,22895.0,111.513,111.5925,111.4336,111.5483,22895.0
2021-07-22 12:20:00,126.35,126.47,126.31,126.44,18612.0,111.5395,111.6454,111.5042,111.6189,18612.0
2021-07-22 12:30:00,126.43,126.57,126.37,126.56,16176.0,111.6101,111.7337,111.5572,111.7249,16176.0
2021-07-22 12:40:00,126.57,126.6,126.46,126.52,13936.0,111.7337,111.7602,111.6366,111.6896,13936.0
2021-07-22 12:50:00,126.51,126.73,126.5,126.67,16155.0,111.6807,111.875,111.6719,111.822,16155.0
2021-07-22 13:00:00,126.68,126.68,126.59,126.6,18690.0,111.8308,111.8308,111.7514,111.7602,18690.0
2021-07-22 13:10:00,126.63,126.71,126.62,126.69,19745.0,111.7867,111.8573,111.7778,111.8396,19745.0
2021-07-22 13:20:00,126.7,126.72,126.64,126.64,19218.0,111.8485,111.8661,111.7955,111.7955,19218.0
2021-07-22 13:30:00,126.65,126.69,126.58,126.65,21314.0,111.8043,111.8396,111.7425,111.8043,21314.0
2021-07-22 13:40:00,126.64,126.74,126.6,126.74,18671.0,111.7955,111.8838,111.7602,111.8838,18671.0
2021-07-22 13:50:00,126.72,126.73,126.65,126.68,17311.0,111.8661,111.875,111.8043,111.8308,17311.0
2021-07-22 14:00:00,126.67,126.83,126.66,126.75,19321.0,111.822,111.9632,111.8132,111.8926,19321.0
2021-07-22 14:10:00,126.76,126.93,126.76,126.82,30185.0,111.9014,112.0515,111.9014,111.9544,30185.0
2021-07-22 14:20:00,126.8,126.86,126.79,126.84,15262.0,111.9367,111.9897,111.9279,111.9721,15262.0
2021-07-22 14:30:00,126.86,126.92,126.82,126.87,21473.0,111.9897,112.0427,111.9544,111.9985,21473.0
2021-07-22 14:40:00,126.88,126.9,126.83,126.85,20010.0,112.0074,112.025,111.9632,111.9809,20010.0
2021-07-22 14:50:00,126.87,126.93,126.84,126.91,16880.0,111.9985,112.0515,111.9721,112.0339,16880.0
2021-07-22 15:00:00,126.91,126.95,126.87,126.91,26446.0,112.0339,112.0692,111.9985,112.0339,26446.0
2021-07-22 15:10:00,126.91,126.99,126.9,126.96,36751.0,112.0339,112.1045,112.025,112.078,36751.0
2021-07-22 15:20:00,126.97,126.99,126.88,126.92,40557.0,112.0868,112.1045,112.0074,112.0427,40557.0
2021-07-22 15:30:00,126.92,126.92,126.79,126.84,54453.0,112.0427,112.0427,111.9279,111.9721,54453.0
2021-07-22 15:40:00,126.83,126.93,126.8,126.93,92714.0,111.9632,112.0515,111.9367,112.0515,92714.0
2021-07-22 15:50:00,126.95,127.15,126.91,127.13,188207.0,112.0692,112.2457,112.0339,112.2281,188207.0
2021-07-23 09:30:00,127.57,128.42,127.57,128.16,107832.0,112.6165,113.3669,112.6165,113.1373,107832.0
2021-07-23 09:40:00,128.18,128.26,127.88,128.05,73257.0,113.155,113.2256,112.8902,113.0402,73257.0
2021-07-23 09:50:00,128.02,128.1,127.79,127.88,22858.0,113.0137,113.0844,112.8107,112.8902,22858.0
2021-07-23 10:00:00,127.87,128.04,127.84,127.98,40098.0,112.8813,113.0314,112.8548,112.9784,40098.0
2021-07-23 10:10:00,128.0,128.12,127.95,128.03,35937.0,112.9961,113.102,112.9519,113.0226,35937.0
2021-07-23 10:20:00,128.06,128.15,127.97,128.0,16670.0,113.0491,113.1285,112.9696,112.9961,16670.0
2021-07-23 10:30:00,128.02,128.12,127.89,128.0,36439.0,113.0137,113.102,112.899,112.9961,36439.0
2021-07-23 10:40:00,128.01,128.24,127.97,128.13,30038.0,113.0049,113.208,112.9696,113.1108,30038.0
2021-07-23 10:50:00,128.13,128.23,128.09,128.1,47282.0,113.1108,113.1991,113.0755,113.0844,47282.0
2021-07-23 11:00:00,128.12,128.44,128.12,128.35,46048.0,113.102,113.3845,113.102,113.3051,46048.0
2021-07-23 11:10:00,128.35,128.51,128.29,128.5,29719.0,113.3051,113.4463,113.2521,113.4375,29719.0
2021-07-23 11:20:00,128.48,128.57,128.42,128.47,29231.0,113.4198,113.4993,113.3669,113.411,29231.0
2021-07-23 11:30:00,128.48,128.56,128.35,128.52,84885.0,113.4198,113.4904,113.3051,113.4551,84885.0
2021-07-23 11:40:00,128.53,128.58,128.47,128.52,27994.0,113.464,113.5081,113.411,113.4551,27994.0
2021-07-23 11:50:00,128.52,128.53,128.29,128.29,47819.0,113.4551,113.464,113.2521,113.2521,47819.0
2021-07-23 12:00:00,128.31,128.38,128.26,128.27,19264.0,113.2697,113.3315,113.2256,113.2344,19264.0
2021-07-23 12:10:00,128.29,128.46,128.26,128.28,15356.0,113.2521,113.4022,113.2256,113.2433,15356.0
2021-07-23 12:20:00,128.28,128.33,128.17,128.29,14410.0,113.2433,113.2874,113.1462,113.2521,14410.0
2021-07-23 12:30:00,128.3,128.38,128.29,128.37,25685.0,113.2609,113.3315,113.2521,113.3227,25685.0
2021-07-23 12:40:00,128.36,128.43,128.3,128.39,16876.0,113.3139,113.3757,113.2609,113.3404,16876.0
2021-07-23 12:50:00,128.4,128.53,128.36,128.52,23990.0,113.3492,113.464,113.3139,113.4551,23990.0
2021-07-23 13:00:00,128.53,128.63,128.53,128.61,30747.0,113.464,113.5522,113.464,113.5346,30747.0
2021-07-23 13:10:00,128.6,128.79,128.58,128.74,25406.0,113.5258,113.6935,113.5081,113.6493,25406.0
2021-07-23 13:20:00,128.74,128.75,128.64,128.65,31618.0,113.6493,113.6582,113.5611,113.5699,31618.0
2021-07-23 13:30:00,128.66,128.71,128.56,128.67,32772.0,113.5787,113.6229,113.4904,113.5875,32772.0
2021-07-23 13:40:00,128.66,128.71,128.6,128.7,23765.0,113.5787,113.6229,113.5258,113.614,23765.0
2021-07-23 13:50:00,128.71,128.74,128.62,128.67,24368.0,113.6229,113.6493,113.5434,113.5875,24368.0
2021-07-23 14:00:00,128.67,128.67,128.52,128.61,20269.0,113.5875,113.5875,113.4551,113.5346,20269.0
2021-07-23 14:10:00,128.6,128.64,128.55,128.59,31628.0,113.5258,113.5611,113.4816,113.5169,31628.0
2021-07-23 14:20:00,128.58,128.6,128.43,128.53,23660.0,113.5081,113.5258,113.3757,113.464,23660.0
2021-07-23 14:30:00,128.52,128.56,128.43,128.48,23493.0,113.4551,113.4904,113.3757,113.4198,23493.0
2021-07-23 14:40:00,128.48,128.48,128.34,128.41,21947.0,113.4198,113.4198,113.2962,113.358,21947.0
2021-07-23 14:50:00,128.42,128.45,128.33,128.35,20593.0,113.3669,113.3933,113.2874,113.3051,20593.0
2021-07-23 15:00:00,128.36,128.38,128.23,128.25,31834.0,113.3139,113.3315,113.1991,113.2168,31834.0
2021-07-23 15:10:00,128.26,128.41,128.23,128.41,32134.0,113.2256,113.358,113.1991,113.358,32134.0
2021-07-23 15:20:00,128.41,128.45,128.34,128.44,28372.0,113.358,113.3933,113.2962,113.3845,28372.0
2021-07-23 15:30:00,128.45,128.69,128.44,128.67,40315.0,113.3933,113.6052,113.3845,113.5875,40315.0
2021-07-23 15:40:00,128.66,128.67,128.44,128.51,96996.0,113.5787,113.5875,113.3845,113.4463,96996.0
2021-07-23 15:50:00,128.5,128.62,128.4,128.57,270899.0,113.4375,113.5434,113.3492,113.4993,270899.0
2021-07-26 09:30:00,128.29,128.69,128.0,128.55,184074.0,113.2521,113.6052,112.9961,113.4816,184074.0
2021-07-26 09:40:00,128.52,128.68,128.36,128.47,53287.0,113.4551,113.5964,113.3139,113.411,53287.0
2021-07-26 09:50:00,128.47,128.52,127.9,128.0,50710.0,113.411,113.4551,112.9078,112.9961,50710.0
2021-07-26 10:00:00,127.98,128.0,127.58,127.69,30115.0,112.9784,112.9961,112.6253,112.7224,30115.0
2021-07-26 10:10:00,127.69,127.73,127.5,127.61,33008.0,112.7224,112.7577,112.5547,112.6518,33008.0
2021-07-26 10:20:00,127.58,127.58,127.23,127.24,23037.0,112.6253,112.6253,112.3163,112.3252,23037.0
2021-07-26 10:30:00,127.23,127.67,127.23,127.67,18836.0,112.3163,112.7048,112.3163,112.7048,18836.0
2021-07-26 10:40:00,127.69,127.71,127.29,127.29,41969.0,112.7224,112.7401,112.3693,112.3693,41969.0
2021-07-26 10:50:00,127.27,127.58,127.05,127.52,73321.0,112.3517,112.6253,112.1574,112.5723,73321.0
2021-07-26 11:00:00,127.49,127.6,127.4,127.6,26757.0,112.5459,112.643,112.4664,112.643,26757.0
2021-07-26 11:10:00,127.61,127.66,127.48,127.48,22814.0,112.6518,112.6959,112.537,112.537,22814.0
2021-07-26 11:20:00,127.48,127.74,127.47,127.66,28390.0,112.537,112.7666,112.5282,112.6959,28390.0
2021-07-26 11:30:00,127.66,127.77,127.65,127.68,26214.0,112.6959,112.793,112.6871,112.7136,26214.0
2021-07-26 11:40:00,127.68,127.69,127.63,127.67,18271.0,112.7136,112.7224,112.6695,112.7048,18271.0
2021-07-26 11:50:00,127.67,127.8,127.62,127.78,29096.0,112.7048,112.8195,112.6606,112.8019,29096.0
2021-07-26 12:00:00,127.76,127.83,127.73,127.76,23499.0,112.7842,112.846,112.7577,112.7842,23499.0
2021-07-26 12:10:00,127.75,127.79,127.72,127.76,26172.0,112.7754,112.8107,112.7489,112.7842,26172.0
2021-07-26 12:20:00,127.76,127.83,127.68,127.68,27897.0,112.7842,112.846,112.7136,112.7136,27897.0
2021-07-26 12:30:00,127.68,127.68,127.51,127.53,16794.0,112.7136,112.7136,112.5635,112.5812,16794.0
2021-07-26 12:40:00,127.54,127.59,127.53,127.55,14807.0,112.59,112.6341,112.5812,112.5988,14807.0
2021-07-26 12:50:00,127.58,127.7,127.56,127.65,14566.0,112.6253,112.7313,112.6077,112.6871,14566.0
2021-07-26 13:00:00,127.66,127.84,127.66,127.81,9271.0,112.6959,112.8548,112.6959,112.8284,9271.0
2021-07-26 13:10:00,127.81,127.91,127.76,127.91,11349.0,112.8284,112.9166,112.7842,112.9166,11349.0
2021-07-26 13:20:00,127.9,127.91,127.76,127.8,13779.0,112.9078,112.9166,112.7842,112.8195,13779.0
2021-07-26 13:30:00,127.81,127.86,127.72,127.72,18179.0,112.8284,112.8725,112.7489,112.7489,18179.0
2021-07-26 13:40:00,127.75,127.86,127.73,127.85,15790.0,112.7754,112.8725,112.7577,112.8637,15790.0
2021-07-26 13:50:00,127.85,127.96,127.85,127.93,17396.0,112.8637,112.9608,112.8637,112.9343,17396.0
2021-07-26 14:00:00,127.95,127.97,127.88,127.91,14705.0,112.9519,112.9696,112.8902,112.9166,14705.0
2021-07-26 14:10:00,127.93,127.96,127.85,127.92,17738.0,112.9343,112.9608,112.8637,112.9255,17738.0
2021-07-26 14:20:00,127.91,127.93,127.8,127.84,22511.0,112.9166,112.9343,112.8195,112.8548,22511.0
2021-07-26 14:30:00,127.83,127.85,127.8,127.83,16477.0,112.846,112.8637,112.8195,112.846,16477.0
2021-07-26 14:40:00,127.84,127.85,127.76,127.81,18764.0,112.8548,112.8637,112.7842,112.8284,18764.0
2021-07-26 14:50:00,127.81,127.83,127.75,127.77,26698.0,112.8284,112.846,112.7754,112.793,26698.0
2021-07-26 15:00:00,127.77,127.77,127.66,127.73,34152.0,112.793,112.793,112.6959,112.7577,34152.0
2021-07-26 15:10:00,127.74,127.75,127.61,127.66,19720.0,112.7666,112.7754,112.6518,112.6959,19720.0
2021-07-26 15:20:00,127.66,127.74,127.65,127.73,29172.0,112.6959,112.7666,112.6871,112.7577,29172.0
2021-07-26 15:30:00,127.73,127.9,127.7,127.81,40214.0,112.7577,112.9078,112.7313,112.8284,40214.0
2021-07-26 15:40:00,127.82,127.92,127.81,127.91,38210.0,112.8372,112.9255,112.8284,112.9166,38210.0
2021-07-26 15:50:00,127.89,128.09,127.89,128.07,134810.0,112.899,113.0755,112.899,113.0579,134810.0
2021-07-27 09:30:00,127.81,128.1,127.66,127.96,118880.0,112.8284,113.0844,112.6959,112.9608,118880.0
2021-07-27 09:40:00,127.93,128.75,127.92,128.65,50462.0,112.9343,113.6582,112.9255,113.5699,50462.0
2021-07-27 09:50:00,128.68,129.01,128.64,129.01,42735.0,113.5964,113.8877,113.5611,113.8877,42735.0
2021-07-27 10:00:00,129.04,129.49,129.04,129.46,53301.0,113.9142,114.3114,113.9142,114.2849,53301.0
2021-07-27 10:10:00,129.47,129.92,129.43,129.91,195235.0,114.2938,114.691,114.2585,114.6822,195235.0
2021-07-27 10:20:00,129.91,130.13,129.7,129.9,151329.0,114.6822,114.8764,114.4968,114.6734,151329.0
2021-07-27 10:30:00,129.89,130.08,129.8,129.94,59574.0,114.6645,114.8323,114.5851,114.7087,59574.0
2021-07-27 10:40:00,129.94,130.35,129.91,129.95,71388.0,114.7087,115.0706,114.6822,114.7175,71388.0
2021-07-27 10:50:00,129.99,130.23,129.83,130.09,42725.0,114.7528,114.9647,114.6116,114.8411,42725.0
2021-07-27 11:00:00,130.08,130.29,130.0,130.15,33983.0,114.8323,115.0177,114.7616,114.8941,33983.0
2021-07-27 11:10:00,130.13,130.36,130.06,130.16,50816.0,114.8764,115.0795,114.8146,114.9029,50816.0
2021-07-27 11:20:00,130.19,130.56,130.18,130.56,46529.0,114.9294,115.256,114.9205,115.256,46529.0
2021-07-27 11:30:00,130.54,130.74,130.38,130.66,83107.0,115.2384,115.4149,115.0971,115.3443,83107.0
2021-07-27 11:40:00,130.67,130.88,130.62,130.83,35654.0,115.3531,115.5385,115.309,115.4944,35654.0
2021-07-27 11:50:00,130.85,130.92,130.74,130.89,40763.0,115.512,115.5738,115.4149,115.5473,40763.0
2021-07-27 12:00:00,130.88,130.94,130.75,130.82,59864.0,115.5385,115.5915,115.4237,115.4855,59864.0
2021-07-27 12:10:00,130.79,130.79,130.47,130.59,34330.0,115.459,115.459,115.1766,115.2825,34330.0
2021-07-27 12:20:00,130.59,130.6,130.4,130.51,30164.0,115.2825,115.2913,115.1148,115.2119,30164.0
2021-07-27 12:30:00,130.51,130.51,130.34,130.49,76104.0,115.2119,115.2119,115.0618,115.1942,76104.0
2021-07-27 12:40:00,130.5,130.63,130.47,130.52,45042.0,115.203,115.3178,115.1766,115.2207,45042.0
2021-07-27 12:50:00,130.52,130.69,130.49,130.67,22448.0,115.2207,115.3708,115.1942,115.3531,22448.0
2021-07-27 13:00:00,130.7,130.73,130.59,130.7,26048.0,115.3796,115.4061,115.2825,115.3796,26048.0
2021-07-27 13:10:00,130.71,130.76,130.44,130.56,26911.0,115.3884,115.4326,115.1501,115.256,26911.0
2021-07-27 13:20:00,130.57,130.57,130.36,130.45,25331.0,115.2648,115.2648,115.0795,115.1589,25331.0
2021-07-27 13:30:00,130.48,130.65,130.38,130.6,47827.0,115.1854,115.3355,115.0971,115.2913,47827.0
2021-07-27 13:40:00,130.61,130.65,130.51,130.52,55506.0,115.3001,115.3355,115.2119,115.2207,55506.0
2021-07-27 13:50:00,130.51,130.57,130.25,130.29,141900.0,115.2119,115.2648,114.9823,115.0177,141900.0
2021-07-27 14:00:00,130.28,130.35,130.14,130.21,30155.0,115.0088,115.0706,114.8852,114.947,30155.0
2021-07-27 14:10:00,130.23,130.4,130.19,130.29,27614.0,114.9647,115.1148,114.9294,115.0177,27614.0
2021-07-27 14:20:00,130.3,130.34,130.17,130.18,21387.0,115.0265,115.0618,114.9117,114.9205,21387.0
2021-07-27 14:30:00,130.17,130.19,130.04,130.1,32179.0,114.9117,114.9294,114.797,114.8499,32179.0
2021-07-27 14:40:00,130.1,130.16,130.05,130.08,34060.0,114.8499,114.9029,114.8058,114.8323,34060.0
2021-07-27 14:50:00,130.09,130.19,130.0,130.19,35313.0,114.8411,114.9294,114.7616,114.9294,35313.0
2021-07-27 15:00:00,130.18,130.25,129.94,130.03,79926.0,114.9205,114.9823,114.7087,114.7881,79926.0
2021-07-27 15:10:00,130.02,130.05,129.95,130.01,34156.0,114.7793,114.8058,114.7175,114.7705,34156.0
2021-07-27 15:20:00,130.02,130.04,129.89,129.95,53749.0,114.7793,114.797,114.6645,114.7175,53749.0
2021-07-27 15:30:00,129.96,129.97,129.66,129.8,93699.0,114.7263,114.7352,114.4615,114.5851,93699.0
2021-07-27 15:40:00,129.8,130.09,129.8,129.96,108161.0,114.5851,114.8411,114.5851,114.7263,108161.0
2021-07-27 15:50:00,130.01,130.26,129.97,130.21,312722.0,114.7705,114.9912,114.7352,114.947,312722.0
2021-07-28 09:30:00,130.22,130.56,129.77,130.05,128616.0,114.9559,115.256,114.5586,114.8058,128616.0
2021-07-28 09:40:00,130.05,130.51,130.05,130.22,27933.0,114.8058,115.2119,114.8058,114.9559,27933.0
2021-07-28 09:50:00,130.28,130.3,129.8,130.06,41732.0,115.0088,115.0265,114.5851,114.8146,41732.0
2021-07-28 10:00:00,130.07,130.14,129.72,129.85,130921.0,114.8234,114.8852,114.5145,114.6292,130921.0
2021-07-28 10:10:00,129.84,130.0,129.72,129.79,93894.0,114.6204,114.7616,114.5145,114.5763,93894.0
2021-07-28 10:20:00,129.8,130.05,129.73,129.98,31905.0,114.5851,114.8058,114.5233,114.744,31905.0
2021-07-28 10:30:00,129.97,130.29,129.97,130.05,22456.0,114.7352,115.0177,114.7352,114.8058,22456.0
2021-07-28 10:40:00,130.06,130.14,129.96,130.0,23828.0,114.8146,114.8852,114.7263,114.7616,23828.0
2021-07-28 10:50:00,130.04,130.11,129.83,130.1,24212.0,114.797,114.8588,114.6116,114.8499,24212.0
2021-07-28 11:00:00,130.06,130.2,130.02,130.12,25666.0,114.8146,114.9382,114.7793,114.8676,25666.0
2021-07-28 11:10:00,130.12,130.22,130.03,130.16,34799.0,114.8676,114.9559,114.7881,114.9029,34799.0
2021-07-28 11:20:00,130.16,130.39,130.1,130.35,60288.0,114.9029,115.1059,114.8499,115.0706,60288.0
2021-07-28 11:30:00,130.34,130.51,130.29,130.48,38713.0,115.0618,115.2119,115.0177,115.1854,38713.0
2021-07-28 11:40:00,130.49,130.77,130.43,130.61,51416.0,115.1942,115.4414,115.1412,115.3001,51416.0
2021-07-28 11:50:00,130.62,130.65,130.44,130.52,42596.0,115.309,115.3355,115.1501,115.2207,42596.0
2021-07-28 12:00:00,130.53,130.55,130.36,130.39,28530.0,115.2295,115.2472,115.0795,115.1059,28530.0
2021-07-28 12:10:00,130.41,130.5,130.39,130.45,25739.0,115.1236,115.203,115.1059,115.1589,25739.0
2021-07-28 12:20:00,130.44,130.45,130.34,130.37,15044.0,115.1501,115.1589,115.0618,115.0883,15044.0
2021-07-28 12:30:00,130.35,130.47,130.35,130.47,16378.0,115.0706,115.1766,115.0706,115.1766,16378.0
2021-07-28 12:40:00,130.47,130.49,130.36,130.4,17238.0,115.1766,115.1942,115.0795,115.1148,17238.0
2021-07-28 12:50:00,130.39,130.44,130.34,130.39,18294.0,115.1059,115.1501,115.0618,115.1059,18294.0
2021-07-28 13:00:00,130.4,130.41,130.22,130.26,15656.0,115.1148,115.1236,114.9559,114.9912,15656.0
2021-07-28 13:10:00,130.28,130.29,130.18,130.24,19399.0,115.0088,115.0177,114.9205,114.9735,19399.0
2021-07-28 13:20:00,130.24,130.29,130.21,130.22,20476.0,114.9735,115.0177,114.947,114.9559,20476.0
2021-07-28 13:30:00,130.21,130.46,130.2,130.45,95428.0,114.947,115.1677,114.9382,115.1589,95428.0
2021-07-28 13:40:00,130.45,130.54,130.42,130.5,24317.0,115.1589,115.2384,115.1324,115.203,24317.0
2021-07-28 13:50:00,130.5,130.63,130.49,130.56,20126.0,115.203,115.3178,115.1942,115.256,20126.0
2021-07-28 14:00:00,130.55,130.85,130.46,130.85,82060.0,115.2472,115.512,115.1677,115.512,82060.0
2021-07-28 14:10:00,130.84,130.95,130.78,130.91,46242.0,115.5032,115.6003,115.4502,115.565,46242.0
2021-07-28 14:20:00,130.88,131.08,130.85,131.01,90604.0,115.5385,115.7151,115.512,115.6533,90604.0
2021-07-28 14:30:00,131.02,131.08,130.79,131.02,105615.0,115.6621,115.7151,115.459,115.6621,105615.0
2021-07-28 14:40:00,131.03,131.14,130.93,130.96,93843.0,115.6709,115.768,115.5826,115.6091,93843.0
2021-07-28 14:50:00,130.97,131.05,130.87,130.99,55318.0,115.6179,115.6886,115.5297,115.6356,55318.0
2021-07-28 15:00:00,130.99,131.0,130.86,130.98,113176.0,115.6356,115.6444,115.5208,115.6268,113176.0
2021-07-28 15:10:00,130.97,131.09,130.95,131.0,120762.0,115.6179,115.7239,115.6003,115.6444,120762.0
2021-07-28 15:20:00,131.0,131.0,130.79,130.85,181582.0,115.6444,115.6444,115.459,115.512,181582.0
2021-07-28 15:30:00,130.86,131.0,130.83,130.98,165813.0,115.5208,115.6444,115.4944,115.6268,165813.0
2021-07-28 15:40:00,130.97,131.02,130.69,130.74,371941.0,115.6179,115.6621,115.3708,115.4149,371941.0
2021-07-28 15:50:00,130.74,130.83,130.48,130.5,461568.0,115.4149,115.4944,115.1854,115.203,461568.0
2021-07-29 09:30:00,130.94,131.24,130.55,130.57,124740.0,115.5915,115.8563,115.2472,115.2648,124740.0
2021-07-29 09:40:00,130.57,130.57,129.8,130.06,150474.0,115.2648,115.2648,114.5851,114.8146,150474.0
2021-07-29 09:50:00,130.08,130.12,129.67,129.83,106473.0,114.8323,114.8676,114.4703,114.6116,106473.0
2021-07-29 10:00:00,129.86,130.13,129.66,130.08,97007.0,114.6381,114.8764,114.4615,114.8323,97007.0
2021-07-29 10:10:00,130.09,130.09,129.84,129.86,89004.0,114.8411,114.8411,114.6204,114.6381,89004.0
2021-07-29 10:20:00,129.86,129.89,129.56,129.65,72078.0,114.6381,114.6645,114.3732,114.4527,72078.0
2021-07-29 10:30:00,129.68,129.68,129.5,129.65,66631.0,114.4792,114.4792,114.3203,114.4527,66631.0
2021-07-29 10:40:00,129.65,129.81,129.61,129.78,61485.0,114.4527,114.5939,114.4174,114.5674,61485.0
2021-07-29 10:50:00,129.79,130.09,129.79,130.02,51286.0,114.5763,114.8411,114.5763,114.7793,51286.0
2021-07-29 11:00:00,130.05,130.18,129.97,130.12,35728.0,114.8058,114.9205,114.7352,114.8676,35728.0
2021-07-29 11:10:00,130.13,130.3,130.07,130.24,22411.0,114.8764,115.0265,114.8234,114.9735,22411.0
2021-07-29 11:20:00,130.27,130.34,130.19,130.33,25616.0,115.0,115.0618,114.9294,115.053,25616.0
2021-07-29 11:30:00,130.35,130.48,130.33,130.47,20251.0,115.0706,115.1854,115.053,115.1766,20251.0
2021-07-29 11:40:00,130.45,130.79,130.32,130.36,32076.0,115.1589,115.459,115.0441,115.0795,32076.0
2021-07-29 11:50:00,130.34,130.5,130.26,130.48,16129.0,115.0618,115.203,114.9912,115.1854,16129.0
2021-07-29 12:00:00,130.48,130.5,130.39,130.41,27024.0,115.1854,115.203,115.1059,115.1236,27024.0
2021-07-29 12:10:00,130.43,130.52,130.32,130.36,26549.0,115.1412,115.2207,115.0441,115.0795,26549.0
2021-07-29 12:20:00,130.34,130.58,130.34,130.53,22460.0,115.0618,115.2737,115.0618,115.2295,22460.0
2021-07-29 12:30:00,130.55,130.71,130.55,130.71,21178.0,115.2472,115.3884,115.2472,115.3884,21178.0
2021-07-29 12:40:00,130.7,130.77,130.68,130.69,14215.0,115.3796,115.4414,115.3619,115.3708,14215.0
2021-07-29 12:50:00,130.71,130.75,130.65,130.65,11314.0,115.3884,115.4237,115.3355,115.3355,11314.0
2021-07-29 13:00:00,130.65,130.86,130.65,130.81,17604.0,115.3355,115.5208,115.3355,115.4767,17604.0
2021-07-29 13:10:00,130.81,130.86,130.74,130.82,17298.0,115.4767,115.5208,115.4149,115.4855,17298.0
2021-07-29 13:20:00,130.82,130.91,130.8,130.86,17969.0,115.4855,115.565,115.4679,115.5208,17969.0
2021-07-29 13:30:00,130.83,130.84,130.72,130.78,31041.0,115.4944,115.5032,115.3973,115.4502,31041.0
2021-07-29 13:40:00,130.79,130.81,130.72,130.72,20237.0,115.459,115.4767,115.3973,115.3973,20237.0
2021-07-29 13:50:00,130.72,130.78,130.64,130.69,20798.0,115.3973,115.4502,115.3266,115.3708,20798.0
2021-07-29 14:00:00,130.7,130.72,130.58,130.67,24106.0,115.3796,115.3973,115.2737,115.3531,24106.0
2021-07-29 14:10:00,130.68,130.78,130.65,130.68,23949.0,115.3619,115.4502,115.3355,115.3619,23949.0
2021-07-29 14:20:00,130.68,130.69,130.59,130.67,30625.0,115.3619,115.3708,115.2825,115.3531,30625.0
2021-07-29 14:30:00,130.67,130.69,130.59,130.66,33424.0,115.3531,115.3708,115.2825,115.3443,33424.0
2021-07-29 14:40:00,130.66,130.69,130.55,130.66,62778.0,115.3443,115.3708,115.2472,115.3443,62778.0
2021-07-29 14:50:00,130.67,130.79,130.64,130.72,35410.0,115.3531,115.459,115.3266,115.3973,35410.0
2021-07-29 15:00:00,130.73,130.8,130.66,130.8,45541.0,115.4061,115.4679,115.3443,115.4679,45541.0
2021-07-29 15:10:00,130.8,130.83,130.69,130.76,26067.0,115.4679,115.4944,115.3708,115.4326,26067.0
2021-07-29 15:20:00,130.76,130.93,130.75,130.92,32457.0,115.4326,115.5826,115.4237,115.5738,32457.0
2021-07-29 15:30:00,130.91,130.98,130.82,130.96,35659.0,115.565,115.6268,115.4855,115.6091,35659.0
2021-07-29 15:40:00,130.97,130.97,130.84,130.84,49601.0,115.6179,115.6179,115.5032,115.5032,49601.0
2021-07-29 15:50:00,130.84,130.89,130.62,130.67,394476.0,115.5032,115.5473,115.309,115.3531,394476.0
2021-07-30 09:30:00,130.54,130.83,130.35,130.75,100018.0,115.2384,115.4944,115.0706,115.4237,100018.0
2021-07-30 09:40:00,130.75,130.91,130.51,130.66,51759.0,115.4237,115.565,115.2119,115.3443,51759.0
2021-07-30 09:50:00,130.64,130.88,130.59,130.63,27560.0,115.3266,115.5385,115.2825,115.3178,27560.0
2021-07-30 10:00:00,130.67,131.09,130.5,130.96,31188.0,115.3531,115.7239,115.203,115.6091,31188.0
2021-07-30 10:10:00,130.97,131.05,130.8,130.82,32651.0,115.6179,115.6886,115.4679,115.4855,32651.0
2021-07-30 10:20:00,130.83,130.99,130.65,130.69,23196.0,115.4944,115.6356,115.3355,115.3708,23196.0
2021-07-30 10:30:00,130.69,130.97,130.68,130.97,25279.0,115.3708,115.6179,115.3619,115.6179,25279.0
2021-07-30 10:40:00,130.98,131.13,130.97,131.08,24276.0,115.6268,115.7592,115.6179,115.7151,24276.0
2021-07-30 10:50:00,131.07,131.16,131.01,131.11,29065.0,115.7062,115.7857,115.6533,115.7415,29065.0
2021-07-30 11:00:00,131.09,131.3,130.96,131.29,45695.0,115.7239,115.9093,115.6091,115.9004,45695.0
2021-07-30 11:10:00,131.28,131.34,131.21,131.24,39633.0,115.8916,115.9446,115.8298,115.8563,39633.0
2021-07-30 11:20:00,131.25,131.35,131.17,131.25,18172.0,115.8651,115.9534,115.7945,115.8651,18172.0
2021-07-30 11:30:00,131.24,131.31,131.11,131.26,20509.0,115.8563,115.9181,115.7415,115.874,20509.0
2021-07-30 11:40:00,131.25,131.32,131.18,131.22,19324.0,115.8651,115.9269,115.8033,115.8386,19324.0
2021-07-30 11:50:00,131.21,131.34,131.13,131.31,24500.0,115.8298,115.9446,115.7592,115.9181,24500.0
2021-07-30 12:00:00,131.3,131.54,131.3,131.43,40267.0,115.9093,116.1211,115.9093,116.024,40267.0
2021-07-30 12:10:00,131.47,131.5,131.37,131.47,43432.0,116.0593,116.0858,115.9711,116.0593,43432.0
2021-07-30 12:20:00,131.48,131.57,131.45,131.47,19464.0,116.0682,116.1476,116.0417,116.0593,19464.0
2021-07-30 12:30:00,131.49,131.58,131.43,131.51,24893.0,116.077,116.1564,116.024,116.0946,24893.0
2021-07-30 12:40:00,131.52,131.59,131.45,131.52,21689.0,116.1035,116.1653,116.0417,116.1035,21689.0
2021-07-30 12:50:00,131.51,131.63,131.49,131.62,22422.0,116.0946,116.2006,116.077,116.1918,22422.0
2021-07-30 13:00:00,131.62,131.65,131.55,131.59,24366.0,116.1918,116.2182,116.13,116.1653,24366.0
2021-07-30 13:10:00,131.6,131.63,131.52,131.61,25725.0,116.1741,116.2006,116.1035,116.1829,25725.0
2021-07-30 13:20:00,131.61,131.62,131.5,131.54,91475.0,116.1829,116.1918,116.0858,116.1211,91475.0
2021-07-30 13:30:00,131.53,131.63,131.53,131.62,24979.0,116.1123,116.2006,116.1123,116.1918,24979.0
2021-07-30 13:40:00,131.61,131.68,131.59,131.66,35798.0,116.1829,116.2447,116.1653,116.2271,35798.0
2021-07-30 13:50:00,131.68,131.7,131.6,131.63,19217.0,116.2447,116.2624,116.1741,116.2006,19217.0
2021-07-30 14:00:00,131.65,131.71,131.58,131.67,22883.0,116.2182,116.2712,116.1564,116.2359,22883.0
2021-07-30 14:10:00,131.7,131.71,131.58,131.61,23179.0,116.2624,116.2712,116.1564,116.1829,23179.0
2021-07-30 14:20:00,131.58,131.63,131.41,131.46,32990.0,116.1564,116.2006,116.0064,116.0505,32990.0
2021-07-30 14:30:00,131.43,131.5,131.38,131.38,27782.0,116.024,116.0858,115.9799,115.9799,27782.0
2021-07-30 14:40:00,131.39,131.52,131.38,131.51,37157.0,115.9887,116.1035,115.9799,116.0946,37157.0
2021-07-30 14:50:00,131.51,131.6,131.44,131.5,21606.0,116.0946,116.1741,116.0329,116.0858,21606.0
2021-07-30 15:00:00,131.49,131.58,131.48,131.51,22811.0,116.077,116.1564,116.0682,116.0946,22811.0
2021-07-30 15:10:00,131.51,131.53,131.39,131.4,29073.0,116.0946,116.1123,115.9887,115.9975,29073.0
2021-07-30 15:20:00,131.39,131.44,131.26,131.27,41550.0,115.9887,116.0329,115.874,115.8828,41550.0
2021-07-30 15:30:00,131.27,131.32,131.2,131.27,59367.0,115.8828,115.9269,115.821,115.8828,59367.0
2021-07-30 15:40:00,131.28,131.3,131.17,131.18,48340.0,115.8916,115.9093,115.7945,115.8033,48340.0
2021-07-30 15:50:00,131.16,131.42,131.14,131.35,152646.0,115.7857,116.0152,115.768,115.9534,152646.0
2021-08-02 09:30:00,131.56,132.11,131.28,132.03,171545.0,116.1388,116.6243,115.8916,116.5537,171545.0
2021-08-02 09:40:00,132.03,132.1,131.37,131.5,71760.0,116.5537,116.6155,115.9711,116.0858,71760.0
2021-08-02 09:50:00,131.51,131.68,131.2,131.26,56889.0,116.0946,116.2447,115.821,115.874,56889.0
2021-08-02 10:00:00,131.23,131.47,131.1,131.47,44867.0,115.8475,116.0593,115.7327,116.0593,44867.0
2021-08-02 10:10:00,131.48,131.62,131.28,131.57,28408.0,116.0682,116.1918,115.8916,116.1476,28408.0
2021-08-02 10:20:00,131.52,131.69,131.39,131.62,42843.0,116.1035,116.2536,115.9887,116.1918,42843.0
2021-08-02 10:30:00,131.63,131.71,131.55,131.7,27385.0,116.2006,116.2712,116.13,116.2624,27385.0
2021-08-02 10:40:00,131.7,131.96,131.7,131.81,70922.0,116.2624,116.4919,116.2624,116.3595,70922.0
2021-08-02 10:50:00,131.81,131.99,131.81,131.92,32532.0,116.3595,116.5184,116.3595,116.4566,32532.0
2021-08-02 11:00:00,131.9,132.1,131.84,132.1,34792.0,116.4389,116.6155,116.386,116.6155,34792.0
2021-08-02 11:10:00,132.1,132.17,132.01,132.17,32240.0,116.6155,116.6773,116.536,116.6773,32240.0
2021-08-02 11:20:00,132.15,132.39,132.08,132.35,51466.0,116.6596,116.8715,116.5978,116.8362,51466.0
2021-08-02 11:30:00,132.34,132.34,132.04,132.06,48656.0,116.8274,116.8274,116.5625,116.5802,48656.0
2021-08-02 11:40:00,132.08,132.17,131.99,132.11,45135.0,116.5978,116.6773,116.5184,116.6243,45135.0
2021-08-02 11:50:00,132.11,132.13,131.9,131.93,58791.0,116.6243,116.642,116.4389,116.4654,58791.0
2021-08-02 12:00:00,131.89,131.91,131.73,131.75,20181.0,116.4301,116.4478,116.2889,116.3065,20181.0
2021-08-02 12:10:00,131.76,131.83,131.71,131.76,23951.0,116.3153,116.3771,116.2712,116.3153,23951.0
2021-08-02 12:20:00,131.75,131.77,131.69,131.74,25598.0,116.3065,116.3242,116.2536,116.2977,25598.0
2021-08-02 12:30:00,131.73,131.87,131.68,131.79,21580.0,116.2889,116.4125,116.2447,116.3418,21580.0
2021-08-02 12:40:00,131.79,131.81,131.65,131.69,31213.0,116.3418,116.3595,116.2182,116.2536,31213.0
2021-08-02 12:50:00,131.69,131.7,131.6,131.66,41110.0,116.2536,116.2624,116.1741,116.2271,41110.0
2021-08-02 13:00:00,131.66,131.7,131.6,131.66,17144.0,116.2271,116.2624,116.1741,116.2271,17144.0
2021-08-02 13:10:00,131.65,131.68,131.59,131.67,37574.0,116.2182,116.2447,116.1653,116.2359,37574.0
2021-08-02 13:20:00,131.66,131.73,131.6,131.62,33163.0,116.2271,116.2889,116.1741,116.1918,33163.0
2021-08-02 13:30:00,131.62,131.65,131.4,131.45,37132.0,116.1918,116.2182,115.9975,116.0417,37132.0
2021-08-02 13:40:00,131.43,131.48,131.33,131.37,20684.0,116.024,116.0682,115.9357,115.9711,20684.0
2021-08-02 13:50:00,131.36,131.44,131.31,131.42,14975.0,115.9622,116.0329,115.9181,116.0152,14975.0
2021-08-02 14:00:00,131.42,131.46,131.36,131.38,27898.0,116.0152,116.0505,115.9622,115.9799,27898.0
2021-08-02 14:10:00,131.37,131.5,131.36,131.5,43732.0,115.9711,116.0858,115.9622,116.0858,43732.0
2021-08-02 14:20:00,131.5,131.5,131.23,131.31,48643.0,116.0858,116.0858,115.8475,115.9181,48643.0
2021-08-02 14:30:00,131.31,131.34,131.26,131.34,18616.0,115.9181,115.9446,115.874,115.9446,18616.0
2021-08-02 14:40:00,131.34,131.36,131.27,131.35,37978.0,115.9446,115.9622,115.8828,115.9534,37978.0
2021-08-02 14:50:00,131.32,131.37,131.29,131.36,24264.0,115.9269,115.9711,115.9004,115.9622,24264.0
2021-08-02 15:00:00,131.34,131.42,131.29,131.32,33957.0,115.9446,116.0152,115.9004,115.9269,33957.0
2021-08-02 15:10:00,131.32,131.43,131.26,131.43,37881.0,115.9269,116.024,115.874,116.024,37881.0
2021-08-02 15:20:00,131.42,131.44,131.27,131.31,36864.0,116.0152,116.0329,115.8828,115.9181,36864.0
2021-08-02 15:30:00,131.29,131.32,131.19,131.31,74521.0,115.9004,115.9269,115.8122,115.9181,74521.0
2021-08-02 15:40:00,131.31,131.35,131.18,131.2,63653.0,115.9181,115.9534,115.8033,115.821,63653.0
2021-08-02 15:50:00,131.19,131.36,131.11,131.27,196456.0,115.8122,115.9622,115.7415,115.8828,196456.0
2021-08-03 09:30:00,131.15,131.43,130.88,131.33,165988.0,115.7768,116.024,115.5385,115.9357,165988.0
2021-08-03 09:40:00,131.28,131.28,130.75,130.96,33652.0,115.8916,115.8916,115.4237,115.6091,33652.0
2021-08-03 09:50:00,130.97,131.43,130.86,131.23,39174.0,115.6179,116.024,115.5208,115.8475,39174.0
2021-08-03 10:00:00,131.24,131.45,131.07,131.2,57464.0,115.8563,116.0417,115.7062,115.821,57464.0
2021-08-03 10:10:00,131.2,131.38,131.09,131.16,102746.0,115.821,115.9799,115.7239,115.7857,102746.0
2021-08-03 10:20:00,131.18,131.48,131.15,131.35,47917.0,115.8033,116.0682,115.7768,115.9534,47917.0
2021-08-03 10:30:00,131.37,131.4,131.19,131.29,91325.0,115.9711,115.9975,115.8122,115.9004,91325.0
2021-08-03 10:40:00,131.32,131.34,131.05,131.23,62856.0,115.9269,115.9446,115.6886,115.8475,62856.0
2021-08-03 10:50:00,131.23,131.39,131.06,131.14,44681.0,115.8475,115.9887,115.6974,115.768,44681.0
2021-08-03 11:00:00,131.12,131.18,130.76,130.87,45919.0,115.7504,115.8033,115.4326,115.5297,45919.0
2021-08-03 11:10:00,130.88,131.0,130.76,130.96,32937.0,115.5385,115.6444,115.4326,115.6091,32937.0
2021-08-03 11:20:00,130.95,130.95,130.64,130.76,45352.0,115.6003,115.6003,115.3266,115.4326,45352.0
2021-08-03 11:30:00,130.76,130.81,130.67,130.67,56180.0,115.4326,115.4767,115.3531,115.3531,56180.0
2021-08-03 11:40:00,130.69,130.96,130.68,130.88,135627.0,115.3708,115.6091,115.3619,115.5385,135627.0
2021-08-03 11:50:00,130.89,130.98,130.71,130.76,113833.0,115.5473,115.6268,115.3884,115.4326,113833.0
2021-08-03 12:00:00,130.77,130.78,130.53,130.57,45501.0,115.4414,115.4502,115.2295,115.2648,45501.0
2021-08-03 12:10:00,130.55,130.64,130.47,130.58,75867.0,115.2472,115.3266,115.1766,115.2737,75867.0
2021-08-03 12:20:00,130.59,130.64,130.49,130.53,34780.0,115.2825,115.3266,115.1942,115.2295,34780.0
2021-08-03 12:30:00,130.53,130.61,130.48,130.56,35445.0,115.2295,115.3001,115.1854,115.256,35445.0
2021-08-03 12:40:00,130.55,130.64,130.5,130.55,27949.0,115.2472,115.3266,115.203,115.2472,27949.0
2021-08-03 12:50:00,130.57,130.61,130.54,130.61,36817.0,115.2648,115.3001,115.2384,115.3001,36817.0
2021-08-03 13:00:00,130.62,130.73,130.61,130.71,23708.0,115.309,115.4061,115.3001,115.3884,23708.0
2021-08-03 13:10:00,130.7,130.86,130.69,130.84,25782.0,115.3796,115.5208,115.3708,115.5032,25782.0
2021-08-03 13:20:00,130.85,130.97,130.85,130.96,21141.0,115.512,115.6179,115.512,115.6091,21141.0
2021-08-03 13:30:00,130.96,131.0,130.79,130.82,25857.0,115.6091,115.6444,115.459,115.4855,25857.0
2021-08-03 13:40:00,130.81,130.89,130.81,130.85,19269.0,115.4767,115.5473,115.4767,115.512,19269.0
2021-08-03 13:50:00,130.86,130.91,130.78,130.78,26396.0,115.5208,115.565,115.4502,115.4502,26396.0
2021-08-03 14:00:00,130.79,130.96,130.79,130.91,18574.0,115.459,115.6091,115.459,115.565,18574.0
2021-08-03 14:10:00,130.91,131.09,130.9,131.0,27299.0,115.565,115.7239,115.5562,115.6444,27299.0
2021-08-03 14:20:00,131.0,131.08,130.99,131.06,19176.0,115.6444,115.7151,115.6356,115.6974,19176.0
2021-08-03 14:30:00,131.06,131.25,131.06,131.25,22337.0,115.6974,115.8651,115.6974,115.8651,22337.0
2021-08-03 14:40:00,131.24,131.24,131.16,131.19,19005.0,115.8563,115.8563,115.7857,115.8122,19005.0
2021-08-03 14:50:00,131.19,131.23,131.11,131.21,15854.0,115.8122,115.8475,115.7415,115.8298,15854.0
2021-08-03 15:00:00,131.22,131.41,131.21,131.38,26434.0,115.8386,116.0064,115.8298,115.9799,26434.0
2021-08-03 15:10:00,131.38,131.41,131.3,131.38,30718.0,115.9799,116.0064,115.9093,115.9799,30718.0
2021-08-03 15:20:00,131.38,131.48,131.3,131.32,35551.0,115.9799,116.0682,115.9093,115.9269,35551.0
2021-08-03 15:30:00,131.3,131.53,131.29,131.49,43235.0,115.9093,116.1123,115.9004,116.077,43235.0
2021-08-03 15:40:00,131.52,131.55,131.37,131.43,42021.0,116.1035,116.13,115.9711,116.024,42021.0
2021-08-03 15:50:00,131.44,131.49,131.33,131.47,139881.0,116.0329,116.077,115.9357,116.0593,139881.0
2021-08-04 09:30:00,130.63,130.97,130.36,130.44,191531.0,115.3178,115.6179,115.0795,115.1501,191531.0
2021-08-04 09:40:00,130.45,130.63,129.85,130.57,82425.0,115.1589,115.3178,114.6292,115.2648,82425.0
2021-08-04 09:50:00,130.57,130.74,130.39,130.44,81086.0,115.2648,115.4149,115.1059,115.1501,81086.0
2021-08-04 10:00:00,130.48,130.65,130.39,130.43,43083.0,115.1854,115.3355,115.1059,115.1412,43083.0
2021-08-04 10:10:00,130.42,130.43,130.22,130.29,55907.0,115.1324,115.1412,114.9559,115.0177,55907.0
2021-08-04 10:20:00,130.29,130.29,129.8,129.81,76071.0,115.0177,115.0177,114.5851,114.5939,76071.0
2021-08-04 10:30:00,129.78,129.78,129.44,129.53,84503.0,114.5674,114.5674,114.2673,114.3467,84503.0
2021-08-04 10:40:00,129.53,129.6,129.22,129.26,56414.0,114.3467,114.4085,114.0731,114.1084,56414.0
2021-08-04 10:50:00,129.25,129.33,128.96,128.96,97113.0,114.0996,114.1702,113.8436,113.8436,97113.0
2021-08-04 11:00:00,128.97,129.05,128.7,128.77,110230.0,113.8524,113.923,113.614,113.6758,110230.0
2021-08-04 11:10:00,128.75,128.93,128.62,128.83,112171.0,113.6582,113.8171,113.5434,113.7288,112171.0
2021-08-04 11:20:00,128.83,128.91,128.55,128.78,61912.0,113.7288,113.7994,113.4816,113.6847,61912.0
2021-08-04 11:30:00,128.78,128.94,128.59,128.77,68740.0,113.6847,113.8259,113.5169,113.6758,68740.0
2021-08-04 11:40:00,128.8,128.96,128.69,128.84,60454.0,113.7023,113.8436,113.6052,113.7376,60454.0
2021-08-04 11:50:00,128.85,129.21,128.75,129.18,58687.0,113.7464,114.0643,113.6582,114.0378,58687.0
2021-08-04 12:00:00,129.17,129.33,129.12,129.29,47958.0,114.0289,114.1702,113.9848,114.1349,47958.0
2021-08-04 12:10:00,129.3,129.34,129.18,129.27,31495.0,114.1437,114.179,114.0378,114.1172,31495.0
2021-08-04 12:20:00,129.26,129.26,128.89,128.93,49678.0,114.1084,114.1084,113.7818,113.8171,49678.0
2021-08-04 12:30:00,128.93,129.0,128.71,128.85,42362.0,113.8171,113.8789,113.6229,113.7464,42362.0
2021-08-04 12:40:00,128.85,128.92,128.77,128.91,35949.0,113.7464,113.8082,113.6758,113.7994,35949.0
2021-08-04 12:50:00,128.9,129.06,128.9,128.98,42250.0,113.7906,113.9318,113.7906,113.8612,42250.0
2021-08-04 13:00:00,129.0,129.1,128.96,128.99,42898.0,113.8789,113.9671,113.8436,113.87,42898.0
2021-08-04 13:10:00,128.99,129.02,128.96,128.97,50099.0,113.87,113.8965,113.8436,113.8524,50099.0
2021-08-04 13:20:00,128.98,129.02,128.9,128.91,27827.0,113.8612,113.8965,113.7906,113.7994,27827.0
2021-08-04 13:30:00,128.91,129.02,128.91,128.97,30636.0,113.7994,113.8965,113.7994,113.8524,30636.0
2021-08-04 13:40:00,128.97,129.04,128.94,129.03,36307.0,113.8524,113.9142,113.8259,113.9054,36307.0
2021-08-04 13:50:00,129.02,129.05,128.9,128.92,42302.0,113.8965,113.923,113.7906,113.8082,42302.0
2021-08-04 14:00:00,128.94,129.01,128.94,129.0,40742.0,113.8259,113.8877,113.8259,113.8789,40742.0
2021-08-04 14:10:00,129.0,129.03,128.95,128.98,51529.0,113.8789,113.9054,113.8347,113.8612,51529.0
2021-08-04 14:20:00,128.98,129.01,128.84,128.84,31831.0,113.8612,113.8877,113.7376,113.7376,31831.0
2021-08-04 14:30:00,128.84,128.87,128.74,128.83,33478.0,113.7376,113.7641,113.6493,113.7288,33478.0
2021-08-04 14:40:00,128.84,128.89,128.66,128.71,39396.0,113.7376,113.7818,113.5787,113.6229,39396.0
2021-08-04 14:50:00,128.71,128.73,128.63,128.69,35081.0,113.6229,113.6405,113.5522,113.6052,35081.0
2021-08-04 15:00:00,128.69,128.89,128.68,128.8,30060.0,113.6052,113.7818,113.5964,113.7023,30060.0
2021-08-04 15:10:00,128.79,128.84,128.66,128.71,44099.0,113.6935,113.7376,113.5787,113.6229,44099.0
2021-08-04 15:20:00,128.72,128.8,128.72,128.77,48693.0,113.6317,113.7023,113.6317,113.6758,48693.0
2021-08-04 15:30:00,128.77,129.0,128.76,128.86,93767.0,113.6758,113.8789,113.667,113.7553,93767.0
2021-08-04 15:40:00,128.86,128.87,128.65,128.66,124260.0,113.7553,113.7641,113.5699,113.5787,124260.0
2021-08-04 15:50:00,128.67,128.74,128.29,128.38,265271.0,113.5875,113.6493,113.2521,113.3315,265271.0
2021-08-05 09:30:00,128.51,128.64,127.97,128.16,116688.0,113.4463,113.5611,112.9696,113.1373,116688.0
2021-08-05 09:40:00,128.19,128.52,128.08,128.25,40333.0,113.1638,113.4551,113.0667,113.2168,40333.0
2021-08-05 09:50:00,128.28,128.32,127.64,127.86,50957.0,113.2433,113.2786,112.6783,112.8725,50957.0
2021-08-05 10:00:00,127.84,128.11,127.8,128.05,26046.0,112.8548,113.0932,112.8195,113.0402,26046.0
2021-08-05 10:10:00,128.07,128.12,127.74,127.77,40718.0,113.0579,113.102,112.7666,112.793,40718.0
2021-08-05 10:20:00,127.77,127.81,127.5,127.52,54673.0,112.793,112.8284,112.5547,112.5723,54673.0
2021-08-05 10:30:00,127.52,127.54,127.27,127.28,37605.0,112.5723,112.59,112.3517,112.3605,37605.0
2021-08-05 10:40:00,127.3,127.69,127.25,127.62,63604.0,112.3781,112.7224,112.334,112.6606,63604.0
2021-08-05 10:50:00,127.62,127.7,127.47,127.62,98227.0,112.6606,112.7313,112.5282,112.6606,98227.0
2021-08-05 11:00:00,127.6,127.6,127.29,127.35,41409.0,112.643,112.643,112.3693,112.4223,41409.0
2021-08-05 11:10:00,127.38,127.41,127.15,127.31,23585.0,112.4488,112.4752,112.2457,112.387,23585.0
2021-08-05 11:20:00,127.31,127.38,127.26,127.34,21394.0,112.387,112.4488,112.3428,112.4134,21394.0
2021-08-05 11:30:00,127.34,127.36,127.12,127.23,34182.0,112.4134,112.4311,112.2192,112.3163,34182.0
2021-08-05 11:40:00,127.23,127.82,127.21,127.79,182945.0,112.3163,112.8372,112.2987,112.8107,182945.0
2021-08-05 11:50:00,127.8,127.81,127.6,127.69,35415.0,112.8195,112.8284,112.643,112.7224,35415.0
2021-08-05 12:00:00,127.7,127.7,127.58,127.62,38780.0,112.7313,112.7313,112.6253,112.6606,38780.0
2021-08-05 12:10:00,127.61,127.68,127.59,127.61,36849.0,112.6518,112.7136,112.6341,112.6518,36849.0
2021-08-05 12:20:00,127.6,127.79,127.59,127.76,30586.0,112.643,112.8107,112.6341,112.7842,30586.0
2021-08-05 12:30:00,127.76,127.77,127.54,127.56,30447.0,112.7842,112.793,112.59,112.6077,30447.0
2021-08-05 12:40:00,127.57,127.66,127.54,127.63,30670.0,112.6165,112.6959,112.59,112.6695,30670.0
2021-08-05 12:50:00,127.63,127.66,127.5,127.5,32959.0,112.6695,112.6959,112.5547,112.5547,32959.0
2021-08-05 13:00:00,127.49,127.56,127.4,127.55,79818.0,112.5459,112.6077,112.4664,112.5988,79818.0
2021-08-05 13:10:00,127.53,127.73,127.53,127.69,30006.0,112.5812,112.7577,112.5812,112.7224,30006.0
2021-08-05 13:20:00,127.69,127.76,127.65,127.72,30331.0,112.7224,112.7842,112.6871,112.7489,30331.0
2021-08-05 13:30:00,127.71,127.79,127.45,127.46,80688.0,112.7401,112.8107,112.5106,112.5194,80688.0
2021-08-05 13:40:00,127.44,127.6,127.41,127.53,33404.0,112.5017,112.643,112.4752,112.5812,33404.0
2021-08-05 13:50:00,127.54,127.71,127.51,127.66,38021.0,112.59,112.7401,112.5635,112.6959,38021.0
2021-08-05 14:00:00,127.67,127.8,127.65,127.7,40515.0,112.7048,112.8195,112.6871,112.7313,40515.0
2021-08-05 14:10:00,127.69,127.76,127.64,127.68,49398.0,112.7224,112.7842,112.6783,112.7136,49398.0
2021-08-05 14:20:00,127.68,127.78,127.61,127.75,64243.0,112.7136,112.8019,112.6518,112.7754,64243.0
2021-08-05 14:30:00,127.74,127.87,127.59,127.86,88709.0,112.7666,112.8813,112.6341,112.8725,88709.0
2021-08-05 14:40:00,127.85,127.91,127.8,127.88,21313.0,112.8637,112.9166,112.8195,112.8902,21313.0
2021-08-05 14:50:00,127.89,127.9,127.7,127.77,33036.0,112.899,112.9078,112.7313,112.793,33036.0
2021-08-05 15:00:00,127.77,127.89,127.74,127.78,33726.0,112.793,112.899,112.7666,112.8019,33726.0
2021-08-05 15:10:00,127.77,127.83,127.61,127.66,118355.0,112.793,112.846,112.6518,112.6959,118355.0
2021-08-05 15:20:00,127.67,127.74,127.54,127.62,57518.0,112.7048,112.7666,112.59,112.6606,57518.0
2021-08-05 15:30:00,127.61,127.92,127.55,127.88,117490.0,112.6518,112.9255,112.5988,112.8902,117490.0
2021-08-05 15:40:00,127.88,127.92,127.68,127.74,167423.0,112.8902,112.9255,112.7136,112.7666,167423.0
2021-08-05 15:50:00,127.73,128.06,127.62,128.02,294123.0,112.7577,113.0491,112.6606,113.0137,294123.0
2021-08-06 09:30:00,128.52,128.79,128.26,128.44,95862.0,113.4551,113.6935,113.2256,113.3845,95862.0
2021-08-06 09:40:00,128.47,128.69,128.36,128.38,58889.0,113.411,113.6052,113.3139,113.3315,58889.0
2021-08-06 09:50:00,128.37,128.41,127.99,128.07,39920.0,113.3227,113.358,112.9873,113.0579,39920.0
2021-08-06 10:00:00,128.08,128.18,127.84,127.96,65100.0,113.0667,113.155,112.8548,112.9608,65100.0
2021-08-06 10:10:00,127.96,127.99,127.62,127.72,42006.0,112.9608,112.9873,112.6606,112.7489,42006.0
2021-08-06 10:20:00,127.72,127.96,127.7,127.93,34098.0,112.7489,112.9608,112.7313,112.9343,34098.0
2021-08-06 10:30:00,127.94,128.13,127.9,128.11,34014.0,112.9431,113.1108,112.9078,113.0932,34014.0
2021-08-06 10:40:00,128.12,128.2,127.96,128.14,32125.0,113.102,113.1726,112.9608,113.1197,32125.0
2021-08-06 10:50:00,128.15,128.29,128.08,128.27,43245.0,113.1285,113.2521,113.0667,113.2344,43245.0
2021-08-06 11:00:00,128.27,128.44,128.2,128.43,26440.0,113.2344,113.3845,113.1726,113.3757,26440.0
2021-08-06 11:10:00,128.43,128.44,128.25,128.34,23833.0,113.3757,113.3845,113.2168,113.2962,23833.0
2021-08-06 11:20:00,128.33,128.44,128.33,128.35,25806.0,113.2874,113.3845,113.2874,113.3051,25806.0
2021-08-06 11:30:00,128.34,128.36,128.16,128.16,16996.0,113.2962,113.3139,113.1373,113.1373,16996.0
2021-08-06 11:40:00,128.15,128.15,127.92,127.97,21664.0,113.1285,113.1285,112.9255,112.9696,21664.0
2021-08-06 11:50:00,127.98,128.08,127.97,128.05,31367.0,112.9784,113.0667,112.9696,113.0402,31367.0
2021-08-06 12:00:00,128.03,128.12,127.97,128.08,28603.0,113.0226,113.102,112.9696,113.0667,28603.0
2021-08-06 12:10:00,128.09,128.15,128.07,128.15,15803.0,113.0755,113.1285,113.0579,113.1285,15803.0
2021-08-06 12:20:00,128.15,128.27,128.11,128.22,22330.0,113.1285,113.2344,113.0932,113.1903,22330.0
2021-08-06 12:30:00,128.23,128.4,128.23,128.37,15217.0,113.1991,113.3492,113.1991,113.3227,15217.0
2021-08-06 12:40:00,128.39,128.46,128.33,128.45,17334.0,113.3404,113.4022,113.2874,113.3933,17334.0
2021-08-06 12:50:00,128.45,128.54,128.38,128.53,18469.0,113.3933,113.4728,113.3315,113.464,18469.0
2021-08-06 13:00:00,128.53,128.54,128.39,128.43,20665.0,113.464,113.4728,113.3404,113.3757,20665.0
2021-08-06 13:10:00,128.44,128.47,128.36,128.37,14436.0,113.3845,113.411,113.3139,113.3227,14436.0
2021-08-06 13:20:00,128.37,128.41,128.27,128.28,16936.0,113.3227,113.358,113.2344,113.2433,16936.0
2021-08-06 13:30:00,128.28,128.36,128.26,128.31,18781.0,113.2433,113.3139,113.2256,113.2697,18781.0
2021-08-06 13:40:00,128.32,128.63,128.31,128.63,38474.0,113.2786,113.5522,113.2697,113.5522,38474.0
2021-08-06 13:50:00,128.62,128.66,128.58,128.63,21917.0,113.5434,113.5787,113.5081,113.5522,21917.0
2021-08-06 14:00:00,128.63,128.68,128.57,128.59,25028.0,113.5522,113.5964,113.4993,113.5169,25028.0
2021-08-06 14:10:00,128.59,128.62,128.55,128.59,20299.0,113.5169,113.5434,113.4816,113.5169,20299.0
2021-08-06 14:20:00,128.59,128.6,128.48,128.53,25774.0,113.5169,113.5258,113.4198,113.464,25774.0
2021-08-06 14:30:00,128.53,128.66,128.49,128.66,22018.0,113.464,113.5787,113.4286,113.5787,22018.0
2021-08-06 14:40:00,128.65,128.65,128.56,128.6,15597.0,113.5699,113.5699,113.4904,113.5258,15597.0
2021-08-06 14:50:00,128.59,128.64,128.55,128.56,11543.0,113.5169,113.5611,113.4816,113.4904,11543.0
2021-08-06 15:00:00,128.54,128.59,128.51,128.59,25272.0,113.4728,113.5169,113.4463,113.5169,25272.0
2021-08-06 15:10:00,128.58,128.61,128.53,128.54,20915.0,113.5081,113.5346,113.464,113.4728,20915.0
2021-08-06 15:20:00,128.53,128.61,128.52,128.6,24682.0,113.464,113.5346,113.4551,113.5258,24682.0
2021-08-06 15:30:00,128.61,128.77,128.56,128.62,43006.0,113.5346,113.6758,113.4904,113.5434,43006.0
2021-08-06 15:40:00,128.62,128.63,128.49,128.62,47906.0,113.5434,113.5522,113.4286,113.5434,47906.0
2021-08-06 15:50:00,128.6,128.72,128.51,128.64,141931.0,113.5258,113.6317,113.4463,113.5611,141931.0
2021-08-09 09:30:00,128.67,129.33,127.81,127.89,103656.0,113.5875,114.1702,112.8284,112.899,103656.0
2021-08-09 09:40:00,127.9,128.05,127.81,127.9,63029.0,112.9078,113.0402,112.8284,112.9078,63029.0
2021-08-09 09:50:00,127.89,127.9,127.64,127.7,47127.0,112.899,112.9078,112.6783,112.7313,47127.0
2021-08-09 10:00:00,127.7,128.02,127.64,128.0,51536.0,112.7313,113.0137,112.6783,112.9961,51536.0
2021-08-09 10:10:00,127.97,128.01,127.74,127.78,86144.0,112.9696,113.0049,112.7666,112.8019,86144.0
2021-08-09 10:20:00,127.77,127.97,127.75,127.76,47234.0,112.793,112.9696,112.7754,112.7842,47234.0
2021-08-09 10:30:00,127.75,127.77,127.48,127.52,31811.0,112.7754,112.793,112.537,112.5723,31811.0
2021-08-09 10:40:00,127.53,127.74,127.53,127.62,31218.0,112.5812,112.7666,112.5812,112.6606,31218.0
2021-08-09 10:50:00,127.62,127.73,127.25,127.32,59353.0,112.6606,112.7577,112.334,112.3958,59353.0
2021-08-09 11:00:00,127.31,127.35,127.17,127.31,40163.0,112.387,112.4223,112.2634,112.387,40163.0
2021-08-09 11:10:00,127.32,127.32,127.14,127.23,84355.0,112.3958,112.3958,112.2369,112.3163,84355.0
2021-08-09 11:20:00,127.24,127.26,127.12,127.26,51416.0,112.3252,112.3428,112.2192,112.3428,51416.0
2021-08-09 11:30:00,127.26,127.31,127.15,127.19,40897.0,112.3428,112.387,112.2457,112.281,40897.0
2021-08-09 11:40:00,127.19,127.49,127.17,127.47,25055.0,112.281,112.5459,112.2634,112.5282,25055.0
2021-08-09 11:50:00,127.47,127.62,127.46,127.61,26696.0,112.5282,112.6606,112.5194,112.6518,26696.0
2021-08-09 12:00:00,127.61,127.65,127.48,127.5,28751.0,112.6518,112.6871,112.537,112.5547,28751.0
2021-08-09 12:10:00,127.5,127.52,127.35,127.35,20877.0,112.5547,112.5723,112.4223,112.4223,20877.0
2021-08-09 12:20:00,127.35,127.44,127.34,127.36,32814.0,112.4223,112.5017,112.4134,112.4311,32814.0
2021-08-09 12:30:00,127.36,127.4,127.21,127.24,18161.0,112.4311,112.4664,112.2987,112.3252,18161.0
2021-08-09 12:40:00,127.25,127.34,127.17,127.17,34726.0,112.334,112.4134,112.2634,112.2634,34726.0
2021-08-09 12:50:00,127.17,127.19,127.02,127.03,19705.0,112.2634,112.281,112.131,112.1398,19705.0
2021-08-09 13:00:00,127.02,127.03,126.87,126.91,68406.0,112.131,112.1398,111.9985,112.0339,68406.0
2021-08-09 13:10:00,126.9,126.98,126.84,126.88,28095.0,112.025,112.0956,111.9721,112.0074,28095.0
2021-08-09 13:20:00,126.88,126.95,126.84,126.9,25309.0,112.0074,112.0692,111.9721,112.025,25309.0
2021-08-09 13:30:00,126.89,127.06,126.85,126.98,48349.0,112.0162,112.1663,111.9809,112.0956,48349.0
2021-08-09 13:40:00,126.98,127.03,126.89,126.94,34217.0,112.0956,112.1398,112.0162,112.0603,34217.0
2021-08-09 13:50:00,126.93,126.98,126.87,126.94,15615.0,112.0515,112.0956,111.9985,112.0603,15615.0
2021-08-09 14:00:00,126.94,127.06,126.92,127.04,25821.0,112.0603,112.1663,112.0427,112.1486,25821.0
2021-08-09 14:10:00,127.04,127.06,126.85,126.87,68251.0,112.1486,112.1663,111.9809,111.9985,68251.0
2021-08-09 14:20:00,126.87,126.94,126.8,126.88,37364.0,111.9985,112.0603,111.9367,112.0074,37364.0
2021-08-09 14:30:00,126.88,126.93,126.81,126.82,31478.0,112.0074,112.0515,111.9456,111.9544,31478.0
2021-08-09 14:40:00,126.82,126.83,126.69,126.73,48202.0,111.9544,111.9632,111.8396,111.875,48202.0
2021-08-09 14:50:00,126.72,126.83,126.7,126.73,40207.0,111.8661,111.9632,111.8485,111.875,40207.0
2021-08-09 15:00:00,126.73,126.82,126.72,126.81,32712.0,111.875,111.9544,111.8661,111.9456,32712.0
2021-08-09 15:10:00,126.82,126.88,126.73,126.73,50629.0,111.9544,112.0074,111.875,111.875,50629.0
2021-08-09 15:20:00,126.73,126.84,126.68,126.82,37727.0,111.875,111.9721,111.8308,111.9544,37727.0
2021-08-09 15:30:00,126.82,127.07,126.74,126.98,79302.0,111.9544,112.1751,111.8838,112.0956,79302.0
2021-08-09 15:40:00,126.98,127.01,126.86,126.89,103815.0,112.0956,112.1221,111.9897,112.0162,103815.0
2021-08-09 15:50:00,126.9,127.0,126.85,126.95,187162.0,112.025,112.1133,111.9809,112.0692,187162.0
2021-08-10 09:30:00,127.16,127.25,126.18,126.22,142083.0,112.2545,112.334,111.3894,111.4247,142083.0
2021-08-10 09:40:00,126.2,126.27,125.88,125.88,98430.0,111.4071,111.4689,111.1246,111.1246,98430.0
2021-08-10 09:50:00,125.88,125.96,125.65,125.66,50345.0,111.1246,111.1952,110.9215,110.9304,50345.0
2021-08-10 10:00:00,125.66,125.74,125.15,125.3,103731.0,110.9304,111.001,110.4802,110.6126,103731.0
2021-08-10 10:10:00,125.29,125.44,125.09,125.09,85061.0,110.6037,110.7362,110.4272,110.4272,85061.0
2021-08-10 10:20:00,125.12,125.21,124.76,124.82,131690.0,110.4537,110.5331,110.1359,110.1888,131690.0
2021-08-10 10:30:00,124.82,124.82,124.31,124.45,119361.0,110.1888,110.1888,109.7386,109.8622,119361.0
2021-08-10 10:40:00,124.46,124.46,124.19,124.31,170690.0,109.871,109.871,109.6327,109.7386,170690.0
2021-08-10 10:50:00,124.32,124.44,123.94,124.01,97863.0,109.7474,109.8534,109.412,109.4738,97863.0
2021-08-10 11:00:00,124.03,124.45,123.98,124.23,78166.0,109.4914,109.8622,109.4473,109.668,78166.0
2021-08-10 11:10:00,124.21,124.32,123.97,124.05,54519.0,109.6503,109.7474,109.4385,109.5091,54519.0
2021-08-10 11:20:00,124.05,124.46,124.0,124.34,96711.0,109.5091,109.871,109.465,109.7651,96711.0
2021-08-10 11:30:00,124.32,124.58,124.31,124.57,46649.0,109.7474,109.977,109.7386,109.9681,46649.0
2021-08-10 11:40:00,124.55,125.07,124.55,125.05,43359.0,109.9505,110.4095,109.9505,110.3919,43359.0
2021-08-10 11:50:00,125.06,125.28,125.05,125.18,62177.0,110.4007,110.5949,110.3919,110.5066,62177.0
2021-08-10 12:00:00,125.2,125.27,125.09,125.23,42557.0,110.5243,110.5861,110.4272,110.5508,42557.0
2021-08-10 12:10:00,125.28,125.44,125.2,125.35,45143.0,110.5949,110.7362,110.5243,110.6567,45143.0
2021-08-10 12:20:00,125.36,125.57,125.14,125.16,75166.0,110.6655,110.8509,110.4713,110.489,75166.0
2021-08-10 12:30:00,125.16,125.26,125.12,125.14,27987.0,110.489,110.5773,110.4537,110.4713,27987.0
2021-08-10 12:40:00,125.15,125.15,124.98,125.04,29469.0,110.4802,110.4802,110.3301,110.3831,29469.0
2021-08-10 12:50:00,125.05,125.1,124.9,125.03,46292.0,110.3919,110.436,110.2595,110.3742,46292.0
2021-08-10 13:00:00,125.0,125.1,124.93,124.94,34921.0,110.3477,110.436,110.2859,110.2948,34921.0
2021-08-10 13:10:00,124.94,125.01,124.88,124.95,27807.0,110.2948,110.3566,110.2418,110.3036,27807.0
2021-08-10 13:20:00,124.93,125.01,124.83,125.01,25133.0,110.2859,110.3566,110.1977,110.3566,25133.0
2021-08-10 13:30:00,125.03,125.25,124.99,125.22,28369.0,110.3742,110.5684,110.3389,110.542,28369.0
2021-08-10 13:40:00,125.23,125.4,125.17,125.4,30875.0,110.5508,110.7009,110.4978,110.7009,30875.0
2021-08-10 13:50:00,125.4,125.53,125.33,125.53,25572.0,110.7009,110.8156,110.6391,110.8156,25572.0
2021-08-10 14:00:00,125.52,125.64,125.32,125.4,57485.0,110.8068,110.9127,110.6302,110.7009,57485.0
2021-08-10 14:10:00,125.37,125.51,125.35,125.51,78213.0,110.6744,110.798,110.6567,110.798,78213.0
2021-08-10 14:20:00,125.51,125.57,125.28,125.28,64827.0,110.798,110.8509,110.5949,110.5949,64827.0
2021-08-10 14:30:00,125.28,125.48,125.28,125.39,98477.0,110.5949,110.7715,110.5949,110.692,98477.0
2021-08-10 14:40:00,125.38,125.4,125.23,125.26,20605.0,110.6832,110.7009,110.5508,110.5773,20605.0
2021-08-10 14:50:00,125.24,125.26,125.12,125.23,36541.0,110.5596,110.5773,110.4537,110.5508,36541.0
2021-08-10 15:00:00,125.25,125.33,125.21,125.29,34304.0,110.5684,110.6391,110.5331,110.6037,34304.0
2021-08-10 15:10:00,125.3,125.39,125.26,125.32,37301.0,110.6126,110.692,110.5773,110.6302,37301.0
2021-08-10 15:20:00,125.32,125.36,125.2,125.29,80839.0,110.6302,110.6655,110.5243,110.6037,80839.0
2021-08-10 15:30:00,125.29,125.49,125.26,125.42,76359.0,110.6037,110.7803,110.5773,110.7185,76359.0
2021-08-10 15:40:00,125.42,125.53,125.4,125.4,89656.0,110.7185,110.8156,110.7009,110.7009,89656.0
2021-08-10 15:50:00,125.39,125.5,125.26,125.29,220922.0,110.692,110.7891,110.5773,110.6037,220922.0
2021-08-11 09:30:00,126.0,126.17,125.5,126.16,89039.0,111.2305,111.3806,110.7891,111.3718,89039.0
2021-08-11 09:40:00,126.15,126.38,125.99,126.36,38251.0,111.3629,111.566,111.2217,111.5483,38251.0
2021-08-11 09:50:00,126.38,126.41,126.06,126.21,102001.0,111.566,111.5925,111.2835,111.4159,102001.0
2021-08-11 10:00:00,126.25,126.26,125.8,125.97,62443.0,111.4512,111.46,111.054,111.204,62443.0
2021-08-11 10:10:00,125.97,125.98,125.74,125.87,37783.0,111.204,111.2129,111.001,111.1158,37783.0
2021-08-11 10:20:00,125.85,126.0,125.8,125.93,28230.0,111.0981,111.2305,111.054,111.1687,28230.0
2021-08-11 10:30:00,125.93,126.31,125.92,126.17,50056.0,111.1687,111.5042,111.1599,111.3806,50056.0
2021-08-11 10:40:00,126.13,126.23,125.98,126.01,51507.0,111.3453,111.4336,111.2129,111.2393,51507.0
2021-08-11 10:50:00,125.98,126.19,125.95,126.15,40256.0,111.2129,111.3982,111.1864,111.3629,40256.0
2021-08-11 11:00:00,126.17,126.39,126.15,126.23,59482.0,111.3806,111.5748,111.3629,111.4336,59482.0
2021-08-11 11:10:00,126.2,126.2,125.97,126.03,73906.0,111.4071,111.4071,111.204,111.257,73906.0
2021-08-11 11:20:00,126.03,126.22,126.0,126.09,70138.0,111.257,111.4247,111.2305,111.31,70138.0
2021-08-11 11:30:00,126.06,126.21,126.05,126.07,36954.0,111.2835,111.4159,111.2747,111.2923,36954.0
2021-08-11 11:40:00,126.07,126.15,126.01,126.07,23076.0,111.2923,111.3629,111.2393,111.2923,23076.0
2021-08-11 11:50:00,126.08,126.17,126.03,126.05,27091.0,111.3011,111.3806,111.257,111.2747,27091.0
2021-08-11 12:00:00,126.05,126.08,125.95,125.95,24596.0,111.2747,111.3011,111.1864,111.1864,24596.0
2021-08-11 12:10:00,125.95,126.01,125.91,125.95,15117.0,111.1864,111.2393,111.1511,111.1864,15117.0
2021-08-11 12:20:00,125.96,126.12,125.95,126.02,39301.0,111.1952,111.3365,111.1864,111.2482,39301.0
2021-08-11 12:30:00,126.01,126.1,126.01,126.1,17819.0,111.2393,111.3188,111.2393,111.3188,17819.0
2021-08-11 12:40:00,126.12,126.15,125.95,125.97,19733.0,111.3365,111.3629,111.1864,111.204,19733.0
2021-08-11 12:50:00,126.0,126.1,125.99,126.06,17465.0,111.2305,111.3188,111.2217,111.2835,17465.0
2021-08-11 13:00:00,126.06,126.15,126.03,126.08,47073.0,111.2835,111.3629,111.257,111.3011,47073.0
2021-08-11 13:10:00,126.08,126.12,126.0,126.08,36561.0,111.3011,111.3365,111.2305,111.3011,36561.0
2021-08-11 13:20:00,126.05,126.12,126.0,126.05,73873.0,111.2747,111.3365,111.2305,111.2747,73873.0
2021-08-11 13:30:00,126.05,126.07,125.94,125.96,17345.0,111.2747,111.2923,111.1776,111.1952,17345.0
2021-08-11 13:40:00,125.96,126.12,125.95,126.12,27054.0,111.1952,111.3365,111.1864,111.3365,27054.0
2021-08-11 13:50:00,126.12,126.14,126.06,126.1,35148.0,111.3365,111.3541,111.2835,111.3188,35148.0
2021-08-11 14:00:00,126.1,126.11,126.04,126.08,37780.0,111.3188,111.3276,111.2658,111.3011,37780.0
2021-08-11 14:10:00,126.08,126.1,126.02,126.08,32821.0,111.3011,111.3188,111.2482,111.3011,32821.0
2021-08-11 14:20:00,126.09,126.11,126.02,126.07,35479.0,111.31,111.3276,111.2482,111.2923,35479.0
2021-08-11 14:30:00,126.09,126.1,125.93,125.93,32200.0,111.31,111.3188,111.1687,111.1687,32200.0
2021-08-11 14:40:00,125.93,125.97,125.88,125.95,15966.0,111.1687,111.204,111.1246,111.1864,15966.0
2021-08-11 14:50:00,125.94,125.96,125.85,125.91,21513.0,111.1776,111.1952,111.0981,111.1511,21513.0
2021-08-11 15:00:00,125.93,126.03,125.92,126.01,29724.0,111.1687,111.257,111.1599,111.2393,29724.0
2021-08-11 15:10:00,126.01,126.17,125.98,126.07,218126.0,111.2393,111.3806,111.2129,111.2923,218126.0
2021-08-11 15:20:00,126.06,126.22,126.05,126.19,67982.0,111.2835,111.4247,111.2747,111.3982,67982.0
2021-08-11 15:30:00,126.19,126.31,126.11,126.17,118886.0,111.3982,111.5042,111.3276,111.3806,118886.0
2021-08-11 15:40:00,126.17,126.24,126.09,126.24,104329.0,111.3806,111.4424,111.31,111.4424,104329.0
2021-08-11 15:50:00,126.22,126.25,125.99,126.04,237324.0,111.4247,111.4512,111.2217,111.2658,237324.0
2021-08-12 09:30:00,126.25,126.85,126.08,126.68,96500.0,111.4512,111.9809,111.3011,111.8308,96500.0
2021-08-12 09:40:00,126.68,127.08,126.64,126.79,43341.0,111.8308,112.1839,111.7955,111.9279,43341.0
2021-08-12 09:50:00,126.79,127.12,126.74,127.02,36325.0,111.9279,112.2192,111.8838,112.131,36325.0
2021-08-12 10:00:00,126.95,127.34,126.9,127.33,47547.0,112.0692,112.4134,112.025,112.4046,47547.0
2021-08-12 10:10:00,127.3,127.4,127.12,127.19,39015.0,112.3781,112.4664,112.2192,112.281,39015.0
2021-08-12 10:20:00,127.18,127.23,127.0,127.17,22578.0,112.2722,112.3163,112.1133,112.2634,22578.0
2021-08-12 10:30:00,127.18,127.32,127.12,127.32,48830.0,112.2722,112.3958,112.2192,112.3958,48830.0
2021-08-12 10:40:00,127.32,127.54,127.3,127.35,34597.0,112.3958,112.59,112.3781,112.4223,34597.0
2021-08-12 10:50:00,127.34,127.47,127.28,127.32,37146.0,112.4134,112.5282,112.3605,112.3958,37146.0
2021-08-12 11:00:00,127.31,127.39,127.18,127.39,29410.0,112.387,112.4576,112.2722,112.4576,29410.0
2021-08-12 11:10:00,127.41,127.48,127.31,127.41,50976.0,112.4752,112.537,112.387,112.4752,50976.0
2021-08-12 11:20:00,127.39,127.52,127.33,127.46,38211.0,112.4576,112.5723,112.4046,112.5194,38211.0
2021-08-12 11:30:00,127.45,127.57,127.36,127.38,19988.0,112.5106,112.6165,112.4311,112.4488,19988.0
2021-08-12 11:40:00,127.39,127.45,127.01,127.4,29216.0,112.4576,112.5106,112.1221,112.4664,29216.0
2021-08-12 11:50:00,127.39,127.4,127.09,127.09,24815.0,112.4576,112.4664,112.1928,112.1928,24815.0
2021-08-12 12:00:00,127.1,127.34,127.09,127.33,30507.0,112.2016,112.4134,112.1928,112.4046,30507.0
2021-08-12 12:10:00,127.32,127.46,127.3,127.41,18750.0,112.3958,112.5194,112.3781,112.4752,18750.0
2021-08-12 12:20:00,127.39,127.58,127.34,127.58,26416.0,112.4576,112.6253,112.4134,112.6253,26416.0
2021-08-12 12:30:00,127.58,127.66,127.57,127.62,21062.0,112.6253,112.6959,112.6165,112.6606,21062.0
2021-08-12 12:40:00,127.62,127.74,127.59,127.63,20888.0,112.6606,112.7666,112.6341,112.6695,20888.0
2021-08-12 12:50:00,127.61,127.76,127.6,127.71,36416.0,112.6518,112.7842,112.643,112.7401,36416.0
2021-08-12 13:00:00,127.72,127.74,127.59,127.63,30953.0,112.7489,112.7666,112.6341,112.6695,30953.0
2021-08-12 13:10:00,127.62,127.72,127.59,127.72,21976.0,112.6606,112.7489,112.6341,112.7489,21976.0
2021-08-12 13:20:00,127.72,127.84,127.72,127.81,28872.0,112.7489,112.8548,112.7489,112.8284,28872.0
2021-08-12 13:30:00,127.82,127.89,127.75,127.77,21836.0,112.8372,112.899,112.7754,112.793,21836.0
2021-08-12 13:40:00,127.76,127.79,127.69,127.73,25371.0,112.7842,112.8107,112.7224,112.7577,25371.0
2021-08-12 13:50:00,127.71,127.73,127.39,127.44,35234.0,112.7401,112.7577,112.4576,112.5017,35234.0
2021-08-12 14:00:00,127.44,127.54,127.43,127.48,25421.0,112.5017,112.59,112.4929,112.537,25421.0
2021-08-12 14:10:00,127.49,127.49,127.02,127.19,162429.0,112.5459,112.5459,112.131,112.281,162429.0
2021-08-12 14:20:00,127.21,127.45,127.15,127.41,49621.0,112.2987,112.5106,112.2457,112.4752,49621.0
2021-08-12 14:30:00,127.38,127.4,127.33,127.38,28831.0,112.4488,112.4664,112.4046,112.4488,28831.0
2021-08-12 14:40:00,127.39,127.45,127.34,127.41,27719.0,112.4576,112.5106,112.4134,112.4752,27719.0
2021-08-12 14:50:00,127.4,127.43,127.36,127.38,30127.0,112.4664,112.4929,112.4311,112.4488,30127.0
2021-08-12 15:00:00,127.37,127.37,127.2,127.32,37134.0,112.4399,112.4399,112.2899,112.3958,37134.0
2021-08-12 15:10:00,127.32,127.42,127.22,127.42,30926.0,112.3958,112.4841,112.3075,112.4841,30926.0
2021-08-12 15:20:00,127.41,127.53,127.38,127.51,29868.0,112.4752,112.5812,112.4488,112.5635,29868.0
2021-08-12 15:30:00,127.5,127.56,127.35,127.55,58864.0,112.5547,112.6077,112.4223,112.5988,58864.0
2021-08-12 15:40:00,127.54,127.57,127.38,127.52,129575.0,112.59,112.6165,112.4488,112.5723,129575.0
2021-08-12 15:50:00,127.52,127.62,127.41,127.52,169489.0,112.5723,112.6606,112.4752,112.5723,169489.0
2021-08-13 09:30:00,127.84,127.87,127.24,127.76,110292.0,112.8548,112.8813,112.3252,112.7842,110292.0
2021-08-13 09:40:00,127.73,127.95,127.6,127.7,36932.0,112.7577,112.9519,112.643,112.7313,36932.0
2021-08-13 09:50:00,127.71,128.11,127.59,127.99,43095.0,112.7401,113.0932,112.6341,112.9873,43095.0
2021-08-13 10:00:00,128.0,128.14,127.88,127.93,42242.0,112.9961,113.1197,112.8902,112.9343,42242.0
2021-08-13 10:10:00,127.91,128.37,127.91,128.28,34177.0,112.9166,113.3227,112.9166,113.2433,34177.0
2021-08-13 10:20:00,128.28,128.34,128.13,128.21,33344.0,113.2433,113.2962,113.1108,113.1815,33344.0
2021-08-13 10:30:00,128.21,128.37,127.96,127.96,28281.0,113.1815,113.3227,112.9608,112.9608,28281.0
2021-08-13 10:40:00,127.96,128.06,127.91,127.97,34094.0,112.9608,113.0491,112.9166,112.9696,34094.0
2021-08-13 10:50:00,127.97,128.07,127.9,128.01,22442.0,112.9696,113.0579,112.9078,113.0049,22442.0
2021-08-13 11:00:00,127.98,128.04,127.91,128.03,50226.0,112.9784,113.0314,112.9166,113.0226,50226.0
2021-08-13 11:10:00,128.03,128.11,127.99,128.02,30201.0,113.0226,113.0932,112.9873,113.0137,30201.0
2021-08-13 11:20:00,128.01,128.07,127.94,128.07,26368.0,113.0049,113.0579,112.9431,113.0579,26368.0
2021-08-13 11:30:00,128.09,128.15,128.04,128.09,31028.0,113.0755,113.1285,113.0314,113.0755,31028.0
2021-08-13 11:40:00,128.09,128.16,128.05,128.07,49359.0,113.0755,113.1373,113.0402,113.0579,49359.0
2021-08-13 11:50:00,128.08,128.2,128.04,128.2,34642.0,113.0667,113.1726,113.0314,113.1726,34642.0
2021-08-13 12:00:00,128.21,128.21,127.86,127.88,47091.0,113.1815,113.1815,112.8725,112.8902,47091.0
2021-08-13 12:10:00,127.91,127.96,127.88,127.9,20090.0,112.9166,112.9608,112.8902,112.9078,20090.0
2021-08-13 12:20:00,127.9,128.03,127.86,128.02,23121.0,112.9078,113.0226,112.8725,113.0137,23121.0
2021-08-13 12:30:00,128.03,128.13,127.99,128.03,21954.0,113.0226,113.1108,112.9873,113.0226,21954.0
2021-08-13 12:40:00,128.0,128.02,127.89,127.9,20184.0,112.9961,113.0137,112.899,112.9078,20184.0
2021-08-13 12:50:00,127.9,128.01,127.8,127.82,113148.0,112.9078,113.0049,112.8195,112.8372,113148.0
2021-08-13 13:00:00,127.81,127.88,127.76,127.78,22569.0,112.8284,112.8902,112.7842,112.8019,22569.0
2021-08-13 13:10:00,127.79,127.9,127.78,127.89,19768.0,112.8107,112.9078,112.8019,112.899,19768.0
2021-08-13 13:20:00,127.9,127.96,127.83,127.95,16873.0,112.9078,112.9608,112.846,112.9519,16873.0
2021-08-13 13:30:00,127.96,128.04,127.94,127.97,26286.0,112.9608,113.0314,112.9431,112.9696,26286.0
2021-08-13 13:40:00,127.97,128.04,127.96,128.0,30945.0,112.9696,113.0314,112.9608,112.9961,30945.0
2021-08-13 13:50:00,128.01,128.04,127.96,128.01,30317.0,113.0049,113.0314,112.9608,113.0049,30317.0
2021-08-13 14:00:00,128.01,128.02,127.95,128.0,16753.0,113.0049,113.0137,112.9519,112.9961,16753.0
2021-08-13 14:10:00,128.0,128.18,127.99,128.14,33267.0,112.9961,113.155,112.9873,113.1197,33267.0
2021-08-13 14:20:00,128.15,128.24,128.12,128.22,28558.0,113.1285,113.208,113.102,113.1903,28558.0
2021-08-13 14:30:00,128.22,128.26,128.14,128.14,35085.0,113.1903,113.2256,113.1197,113.1197,35085.0
2021-08-13 14:40:00,128.13,128.23,128.08,128.15,27109.0,113.1108,113.1991,113.0667,113.1285,27109.0
2021-08-13 14:50:00,128.14,128.14,128.04,128.06,33855.0,113.1197,113.1197,113.0314,113.0491,33855.0
2021-08-13 15:00:00,128.06,128.26,128.06,128.24,27521.0,113.0491,113.2256,113.0491,113.208,27521.0
2021-08-13 15:10:00,128.26,128.34,128.19,128.23,25386.0,113.2256,113.2962,113.1638,113.1991,25386.0
2021-08-13 15:20:00,128.22,128.25,128.17,128.25,26434.0,113.1903,113.2168,113.1462,113.2168,26434.0
2021-08-13 15:30:00,128.25,128.26,128.17,128.24,61015.0,113.2168,113.2256,113.1462,113.208,61015.0
2021-08-13 15:40:00,128.23,128.27,128.09,128.25,112891.0,113.1991,113.2344,113.0755,113.2168,112891.0
2021-08-13 15:50:00,128.25,128.37,128.09,128.35,194384.0,113.2168,113.3227,113.0755,113.3051,194384.0
2021-08-16 09:30:00,128.45,128.45,128.03,128.4,109897.0,113.3933,113.3933,113.0226,113.3492,109897.0
2021-08-16 09:40:00,128.4,128.64,128.26,128.34,63932.0,113.3492,113.5611,113.2256,113.2962,63932.0
2021-08-16 09:50:00,128.35,128.59,128.33,128.56,50387.0,113.3051,113.5169,113.2874,113.4904,50387.0
2021-08-16 10:00:00,128.55,129.06,128.55,129.01,42714.0,113.4816,113.9318,113.4816,113.8877,42714.0
2021-08-16 10:10:00,129.0,129.04,128.57,128.68,89010.0,113.8789,113.9142,113.4993,113.5964,89010.0
2021-08-16 10:20:00,128.69,128.94,128.58,128.83,98994.0,113.6052,113.8259,113.5081,113.7288,98994.0
2021-08-16 10:30:00,128.81,128.97,128.58,128.59,53042.0,113.7111,113.8524,113.5081,113.5169,53042.0
2021-08-16 10:40:00,128.59,128.75,128.43,128.7,46945.0,113.5169,113.6582,113.3757,113.614,46945.0
2021-08-16 10:50:00,128.69,128.9,128.63,128.83,59148.0,113.6052,113.7906,113.5522,113.7288,59148.0
2021-08-16 11:00:00,128.84,129.1,128.84,129.05,36494.0,113.7376,113.9671,113.7376,113.923,36494.0
2021-08-16 11:10:00,129.03,129.09,128.88,128.89,51322.0,113.9054,113.9583,113.7729,113.7818,51322.0
2021-08-16 11:20:00,128.89,128.98,128.77,128.87,36611.0,113.7818,113.8612,113.6758,113.7641,36611.0
2021-08-16 11:30:00,128.86,129.07,128.74,128.76,39144.0,113.7553,113.9407,113.6493,113.667,39144.0
2021-08-16 11:40:00,128.78,128.9,128.77,128.84,31969.0,113.6847,113.7906,113.6758,113.7376,31969.0
2021-08-16 11:50:00,128.84,128.89,128.78,128.87,25120.0,113.7376,113.7818,113.6847,113.7641,25120.0
2021-08-16 12:00:00,128.89,129.0,128.86,128.95,21477.0,113.7818,113.8789,113.7553,113.8347,21477.0
2021-08-16 12:10:00,128.95,128.95,128.87,128.88,19302.0,113.8347,113.8347,113.7641,113.7729,19302.0
2021-08-16 12:20:00,128.89,129.08,128.88,129.08,35091.0,113.7818,113.9495,113.7729,113.9495,35091.0
2021-08-16 12:30:00,129.08,129.19,129.06,129.1,35564.0,113.9495,114.0466,113.9318,113.9671,35564.0
2021-08-16 12:40:00,129.12,129.12,129.01,129.06,49710.0,113.9848,113.9848,113.8877,113.9318,49710.0
2021-08-16 12:50:00,129.06,129.15,129.05,129.08,41859.0,113.9318,114.0113,113.923,113.9495,41859.0
2021-08-16 13:00:00,129.08,129.13,129.0,129.09,34253.0,113.9495,113.9936,113.8789,113.9583,34253.0
2021-08-16 13:10:00,129.06,129.08,129.02,129.06,22128.0,113.9318,113.9495,113.8965,113.9318,22128.0
2021-08-16 13:20:00,129.06,129.23,129.02,129.2,50345.0,113.9318,114.0819,113.8965,114.0554,50345.0
2021-08-16 13:30:00,129.21,129.32,129.16,129.3,24718.0,114.0643,114.1614,114.0201,114.1437,24718.0
2021-08-16 13:40:00,129.29,129.29,129.13,129.16,44725.0,114.1349,114.1349,113.9936,114.0201,44725.0
2021-08-16 13:50:00,129.15,129.18,129.11,129.17,17933.0,114.0113,114.0378,113.976,114.0289,17933.0
2021-08-16 14:00:00,129.17,129.17,129.1,129.12,20011.0,114.0289,114.0289,113.9671,113.9848,20011.0
2021-08-16 14:10:00,129.12,129.16,129.03,129.03,29412.0,113.9848,114.0201,113.9054,113.9054,29412.0
2021-08-16 14:20:00,129.03,129.2,129.03,129.15,27305.0,113.9054,114.0554,113.9054,114.0113,27305.0
2021-08-16 14:30:00,129.17,129.19,129.11,129.14,22784.0,114.0289,114.0466,113.976,114.0025,22784.0
2021-08-16 14:40:00,129.16,129.24,129.14,129.21,28379.0,114.0201,114.0907,114.0025,114.0643,28379.0
2021-08-16 14:50:00,129.22,129.44,129.21,129.44,90103.0,114.0731,114.2673,114.0643,114.2673,90103.0
2021-08-16 15:00:00,129.44,129.46,129.26,129.28,84453.0,114.2673,114.2849,114.1084,114.126,84453.0
2021-08-16 15:10:00,129.28,129.33,129.27,129.32,28526.0,114.126,114.1702,114.1172,114.1614,28526.0
2021-08-16 15:20:00,129.33,129.43,129.32,129.39,39641.0,114.1702,114.2585,114.1614,114.2232,39641.0
2021-08-16 15:30:00,129.39,129.4,129.28,129.34,71280.0,114.2232,114.232,114.126,114.179,71280.0
2021-08-16 15:40:00,129.33,129.48,129.3,129.45,83506.0,114.1702,114.3026,114.1437,114.2761,83506.0
2021-08-16 15:50:00,129.45,129.66,129.45,129.59,178103.0,114.2761,114.4615,114.2761,114.3997,178103.0
2021-08-17 09:30:00,129.45,129.86,129.0,129.77,121798.0,114.2761,114.6381,113.8789,114.5586,121798.0
2021-08-17 09:40:00,129.71,129.93,129.5,129.79,59835.0,114.5056,114.6999,114.3203,114.5763,59835.0
2021-08-17 09:50:00,129.81,130.14,129.61,129.96,77399.0,114.5939,114.8852,114.4174,114.7263,77399.0
2021-08-17 10:00:00,129.93,130.48,129.86,130.44,38068.0,114.6999,115.1854,114.6381,115.1501,38068.0
2021-08-17 10:10:00,130.43,130.56,130.23,130.29,98496.0,115.1412,115.256,114.9647,115.0177,98496.0
2021-08-17 10:20:00,130.31,130.33,130.08,130.12,85282.0,115.0353,115.053,114.8323,114.8676,85282.0
2021-08-17 10:30:00,130.14,130.33,129.77,129.78,97333.0,114.8852,115.053,114.5586,114.5674,97333.0
2021-08-17 10:40:00,129.83,130.18,129.81,130.03,59851.0,114.6116,114.9205,114.5939,114.7881,59851.0
2021-08-17 10:50:00,130.04,130.34,129.95,130.33,84434.0,114.797,115.0618,114.7175,115.053,84434.0
2021-08-17 11:00:00,130.31,130.33,130.23,130.28,59090.0,115.0353,115.053,114.9647,115.0088,59090.0
2021-08-17 11:10:00,130.28,130.46,130.25,130.43,27942.0,115.0088,115.1677,114.9823,115.1412,27942.0
2021-08-17 11:20:00,130.45,130.48,130.32,130.36,28196.0,115.1589,115.1854,115.0441,115.0795,28196.0
2021-08-17 11:30:00,130.36,130.44,130.32,130.4,30916.0,115.0795,115.1501,115.0441,115.1148,30916.0
2021-08-17 11:40:00,130.38,130.47,130.33,130.42,23661.0,115.0971,115.1766,115.053,115.1324,23661.0
2021-08-17 11:50:00,130.43,130.46,130.32,130.44,31140.0,115.1412,115.1677,115.0441,115.1501,31140.0
2021-08-17 12:00:00,130.44,130.44,130.31,130.34,32137.0,115.1501,115.1501,115.0353,115.0618,32137.0
2021-08-17 12:10:00,130.32,130.36,130.19,130.24,35636.0,115.0441,115.0795,114.9294,114.9735,35636.0
2021-08-17 12:20:00,130.25,130.31,130.15,130.22,26828.0,114.9823,115.0353,114.8941,114.9559,26828.0
2021-08-17 12:30:00,130.19,130.21,130.05,130.06,37455.0,114.9294,114.947,114.8058,114.8146,37455.0
2021-08-17 12:40:00,130.06,130.13,130.01,130.07,31275.0,114.8146,114.8764,114.7705,114.8234,31275.0
2021-08-17 12:50:00,130.07,130.07,129.88,129.89,38635.0,114.8234,114.8234,114.6557,114.6645,38635.0
2021-08-17 13:00:00,129.9,130.05,129.9,129.98,41569.0,114.6734,114.8058,114.6734,114.744,41569.0
2021-08-17 13:10:00,129.94,130.04,129.78,129.81,33799.0,114.7087,114.797,114.5674,114.5939,33799.0
2021-08-17 13:20:00,129.81,130.04,129.8,130.03,25002.0,114.5939,114.797,114.5851,114.7881,25002.0
2021-08-17 13:30:00,130.03,130.04,129.81,129.83,33959.0,114.7881,114.797,114.5939,114.6116,33959.0
2021-08-17 13:40:00,129.82,129.83,129.62,129.75,65169.0,114.6027,114.6116,114.4262,114.541,65169.0
2021-08-17 13:50:00,129.77,129.83,129.69,129.78,30686.0,114.5586,114.6116,114.488,114.5674,30686.0
2021-08-17 14:00:00,129.77,129.95,129.77,129.94,58028.0,114.5586,114.7175,114.5586,114.7087,58028.0
2021-08-17 14:10:00,129.94,130.07,129.94,130.04,40950.0,114.7087,114.8234,114.7087,114.797,40950.0
2021-08-17 14:20:00,130.04,130.12,130.0,130.06,36404.0,114.797,114.8676,114.7616,114.8146,36404.0
2021-08-17 14:30:00,130.07,130.17,130.03,130.11,31275.0,114.8234,114.9117,114.7881,114.8588,31275.0
2021-08-17 14:40:00,130.11,130.35,130.08,130.31,41732.0,114.8588,115.0706,114.8323,115.0353,41732.0
2021-08-17 14:50:00,130.31,130.49,130.31,130.48,28327.0,115.0353,115.1942,115.0353,115.1854,28327.0
2021-08-17 15:00:00,130.45,130.51,130.37,130.42,58851.0,115.1589,115.2119,115.0883,115.1324,58851.0
2021-08-17 15:10:00,130.42,130.42,130.31,130.38,39248.0,115.1324,115.1324,115.0353,115.0971,39248.0
2021-08-17 15:20:00,130.39,130.43,130.32,130.39,53303.0,115.1059,115.1412,115.0441,115.1059,53303.0
2021-08-17 15:30:00,130.39,130.47,130.3,130.38,71835.0,115.1059,115.1766,115.0265,115.0971,71835.0
2021-08-17 15:40:00,130.38,130.52,130.3,130.5,83207.0,115.0971,115.2207,115.0265,115.203,83207.0
2021-08-17 15:50:00,130.49,130.78,130.49,130.76,217732.0,115.1942,115.4502,115.1942,115.4326,217732.0
2021-08-18 09:30:00,130.8,131.0,130.37,130.79,172154.0,115.4679,115.6444,115.0883,115.459,172154.0
2021-08-18 09:40:00,130.79,131.17,130.52,131.13,62461.0,115.459,115.7945,115.2207,115.7592,62461.0
2021-08-18 09:50:00,131.13,131.14,130.49,130.53,40299.0,115.7592,115.768,115.1942,115.2295,40299.0
2021-08-18 10:00:00,130.49,130.6,130.25,130.44,60525.0,115.1942,115.2913,114.9823,115.1501,60525.0
2021-08-18 10:10:00,130.46,130.66,130.46,130.52,46242.0,115.1677,115.3443,115.1677,115.2207,46242.0
2021-08-18 10:20:00,130.5,130.5,130.32,130.42,34821.0,115.203,115.203,115.0441,115.1324,34821.0
2021-08-18 10:30:00,130.4,130.73,130.32,130.32,51685.0,115.1148,115.4061,115.0441,115.0441,51685.0
2021-08-18 10:40:00,130.3,130.52,130.21,130.52,25568.0,115.0265,115.2207,114.947,115.2207,25568.0
2021-08-18 10:50:00,130.53,130.57,130.35,130.41,18797.0,115.2295,115.2648,115.0706,115.1236,18797.0
2021-08-18 11:00:00,130.39,130.39,130.1,130.18,27863.0,115.1059,115.1059,114.8499,114.9205,27863.0
2021-08-18 11:10:00,130.19,130.39,130.17,130.37,26563.0,114.9294,115.1059,114.9117,115.0883,26563.0
2021-08-18 11:20:00,130.4,130.4,130.2,130.34,38759.0,115.1148,115.1148,114.9382,115.0618,38759.0
2021-08-18 11:30:00,130.32,130.34,130.16,130.26,22967.0,115.0441,115.0618,114.9029,114.9912,22967.0
2021-08-18 11:40:00,130.24,130.4,130.23,130.27,17019.0,114.9735,115.1148,114.9647,115.0,17019.0
2021-08-18 11:50:00,130.27,130.27,130.09,130.21,41578.0,115.0,115.0,114.8411,114.947,41578.0
2021-08-18 12:00:00,130.21,130.28,130.17,130.25,17708.0,114.947,115.0088,114.9117,114.9823,17708.0
2021-08-18 12:10:00,130.25,130.34,130.25,130.32,12830.0,114.9823,115.0618,114.9823,115.0441,12830.0
2021-08-18 12:20:00,130.33,130.38,130.19,130.21,23678.0,115.053,115.0971,114.9294,114.947,23678.0
2021-08-18 12:30:00,130.21,130.25,130.12,130.19,18844.0,114.947,114.9823,114.8676,114.9294,18844.0
2021-08-18 12:40:00,130.17,130.25,130.09,130.22,13520.0,114.9117,114.9823,114.8411,114.9559,13520.0
2021-08-18 12:50:00,130.21,130.27,130.14,130.25,18014.0,114.947,115.0,114.8852,114.9823,18014.0
2021-08-18 13:00:00,130.25,130.29,130.15,130.17,14302.0,114.9823,115.0177,114.8941,114.9117,14302.0
2021-08-18 13:10:00,130.17,130.18,129.95,129.99,23369.0,114.9117,114.9205,114.7175,114.7528,23369.0
2021-08-18 13:20:00,129.99,129.99,129.88,129.91,30036.0,114.7528,114.7528,114.6557,114.6822,30036.0
2021-08-18 13:30:00,129.92,130.15,129.89,130.14,67892.0,114.691,114.8941,114.6645,114.8852,67892.0
2021-08-18 13:40:00,130.15,130.33,130.14,130.3,26705.0,114.8941,115.053,114.8852,115.0265,26705.0
2021-08-18 13:50:00,130.3,130.47,130.27,130.31,16542.0,115.0265,115.1766,115.0,115.0353,16542.0
2021-08-18 14:00:00,130.3,130.55,130.29,130.42,17263.0,115.0265,115.2472,115.0177,115.1324,17263.0
2021-08-18 14:10:00,130.4,130.43,130.14,130.28,36837.0,115.1148,115.1412,114.8852,115.0088,36837.0
2021-08-18 14:20:00,130.3,130.41,130.2,130.39,18292.0,115.0265,115.1236,114.9382,115.1059,18292.0
2021-08-18 14:30:00,130.4,130.47,130.34,130.34,24844.0,115.1148,115.1766,115.0618,115.0618,24844.0
2021-08-18 14:40:00,130.36,130.37,130.17,130.18,16882.0,115.0795,115.0883,114.9117,114.9205,16882.0
2021-08-18 14:50:00,130.19,130.23,130.05,130.19,24342.0,114.9294,114.9647,114.8058,114.9294,24342.0
2021-08-18 15:00:00,130.17,130.17,129.97,129.97,29789.0,114.9117,114.9117,114.7352,114.7352,29789.0
2021-08-18 15:10:00,129.96,130.09,129.92,130.05,30432.0,114.7263,114.8411,114.691,114.8058,30432.0
2021-08-18 15:20:00,130.05,130.08,129.82,129.83,41651.0,114.8058,114.8323,114.6027,114.6116,41651.0
2021-08-18 15:30:00,129.82,129.89,129.68,129.8,61375.0,114.6027,114.6645,114.4792,114.5851,61375.0
2021-08-18 15:40:00,129.81,130.07,129.73,129.78,77733.0,114.5939,114.8234,114.5233,114.5674,77733.0
2021-08-18 15:50:00,129.71,129.77,129.26,129.33,225951.0,114.5056,114.5586,114.1084,114.1702,225951.0
2021-08-19 09:30:00,128.58,128.93,128.0,128.91,139743.0,113.5081,113.8171,112.9961,113.7994,139743.0
2021-08-19 09:40:00,128.91,128.97,128.53,128.6,90895.0,113.7994,113.8524,113.464,113.5258,90895.0
2021-08-19 09:50:00,128.59,128.99,128.59,128.88,113217.0,113.5169,113.87,113.5169,113.7729,113217.0
2021-08-19 10:00:00,128.86,129.24,128.59,128.62,72438.0,113.7553,114.0907,113.5169,113.5434,72438.0
2021-08-19 10:10:00,128.63,128.96,128.62,128.81,58358.0,113.5522,113.8436,113.5434,113.7111,58358.0
2021-08-19 10:20:00,128.82,128.97,128.61,128.68,46734.0,113.72,113.8524,113.5346,113.5964,46734.0
2021-08-19 10:30:00,128.69,128.72,128.21,128.23,68176.0,113.6052,113.6317,113.1815,113.1991,68176.0
2021-08-19 10:40:00,128.22,128.27,128.07,128.15,72198.0,113.1903,113.2344,113.0579,113.1285,72198.0
2021-08-19 10:50:00,128.16,128.72,128.16,128.66,62348.0,113.1373,113.6317,113.1373,113.5787,62348.0
2021-08-19 11:00:00,128.65,128.67,128.29,128.62,73971.0,113.5699,113.5875,113.2521,113.5434,73971.0
2021-08-19 11:10:00,128.63,128.69,128.43,128.62,69008.0,113.5522,113.6052,113.3757,113.5434,69008.0
2021-08-19 11:20:00,128.63,128.71,128.52,128.53,29960.0,113.5522,113.6229,113.4551,113.464,29960.0
2021-08-19 11:30:00,128.57,128.82,128.56,128.66,32549.0,113.4993,113.72,113.4904,113.5787,32549.0
2021-08-19 11:40:00,128.65,129.28,128.63,129.28,48566.0,113.5699,114.126,113.5522,114.126,48566.0
2021-08-19 11:50:00,129.28,129.41,129.26,129.3,24194.0,114.126,114.2408,114.1084,114.1437,24194.0
2021-08-19 12:00:00,129.29,129.38,129.11,129.12,24217.0,114.1349,114.2143,113.976,113.9848,24217.0
2021-08-19 12:10:00,129.12,129.2,129.03,129.04,19406.0,113.9848,114.0554,113.9054,113.9142,19406.0
2021-08-19 12:20:00,129.04,129.09,128.99,129.05,32414.0,113.9142,113.9583,113.87,113.923,32414.0
2021-08-19 12:30:00,129.04,129.18,129.04,129.14,19847.0,113.9142,114.0378,113.9142,114.0025,19847.0
2021-08-19 12:40:00,129.13,129.13,128.99,129.05,48388.0,113.9936,113.9936,113.87,113.923,48388.0
2021-08-19 12:50:00,129.08,129.2,129.03,129.14,32553.0,113.9495,114.0554,113.9054,114.0025,32553.0
2021-08-19 13:00:00,129.13,129.14,128.81,128.83,20673.0,113.9936,114.0025,113.7111,113.7288,20673.0
2021-08-19 13:10:00,128.84,128.93,128.79,128.79,20718.0,113.7376,113.8171,113.6935,113.6935,20718.0
2021-08-19 13:20:00,128.8,128.93,128.7,128.7,37596.0,113.7023,113.8171,113.614,113.614,37596.0
2021-08-19 13:30:00,128.71,128.73,128.59,128.64,44262.0,113.6229,113.6405,113.5169,113.5611,44262.0
2021-08-19 13:40:00,128.64,128.77,128.61,128.74,34495.0,113.5611,113.6758,113.5346,113.6493,34495.0
2021-08-19 13:50:00,128.75,128.81,128.51,128.54,41963.0,113.6582,113.7111,113.4463,113.4728,41963.0
2021-08-19 14:00:00,128.54,128.64,128.42,128.5,53460.0,113.4728,113.5611,113.3669,113.4375,53460.0
2021-08-19 14:10:00,128.5,128.62,128.38,128.61,61545.0,113.4375,113.5434,113.3315,113.5346,61545.0
2021-08-19 14:20:00,128.59,128.81,128.54,128.59,44279.0,113.5169,113.7111,113.4728,113.5169,44279.0
2021-08-19 14:30:00,128.59,128.71,128.42,128.71,51483.0,113.5169,113.6229,113.3669,113.6229,51483.0
2021-08-19 14:40:00,128.7,128.77,128.55,128.74,45171.0,113.614,113.6758,113.4816,113.6493,45171.0
2021-08-19 14:50:00,128.72,129.08,128.62,129.06,50798.0,113.6317,113.9495,113.5434,113.9318,50798.0
2021-08-19 15:00:00,129.06,129.24,129.06,129.12,80099.0,113.9318,114.0907,113.9318,113.9848,80099.0
2021-08-19 15:10:00,129.11,129.17,128.94,129.03,84093.0,113.976,114.0289,113.8259,113.9054,84093.0
2021-08-19 15:20:00,129.03,129.1,128.96,129.01,76042.0,113.9054,113.9671,113.8436,113.8877,76042.0
2021-08-19 15:30:00,129.01,129.06,128.84,128.86,91602.0,113.8877,113.9318,113.7376,113.7553,91602.0
2021-08-19 15:40:00,128.87,128.88,128.66,128.8,122806.0,113.7641,113.7729,113.5787,113.7023,122806.0
2021-08-19 15:50:00,128.8,128.96,128.61,128.93,253046.0,113.7023,113.8436,113.5346,113.8171,253046.0
2021-08-20 09:30:00,128.83,128.92,128.21,128.72,143694.0,113.7288,113.8082,113.1815,113.6317,143694.0
2021-08-20 09:40:00,128.74,129.34,128.59,129.3,83303.0,113.6493,114.179,113.5169,114.1437,83303.0
2021-08-20 09:50:00,129.3,129.52,129.08,129.47,53061.0,114.1437,114.3379,113.9495,114.2938,53061.0
2021-08-20 10:00:00,129.47,129.89,129.43,129.84,66820.0,114.2938,114.6645,114.2585,114.6204,66820.0
2021-08-20 10:10:00,129.84,129.87,129.39,129.71,77409.0,114.6204,114.6469,114.2232,114.5056,77409.0
2021-08-20 10:20:00,129.74,129.83,129.57,129.69,31910.0,114.5321,114.6116,114.3821,114.488,31910.0
2021-08-20 10:30:00,129.71,129.81,129.55,129.61,41367.0,114.5056,114.5939,114.3644,114.4174,41367.0
2021-08-20 10:40:00,129.62,129.74,129.32,129.33,103949.0,114.4262,114.5321,114.1614,114.1702,103949.0
2021-08-20 10:50:00,129.33,129.51,129.26,129.36,37199.0,114.1702,114.3291,114.1084,114.1967,37199.0
2021-08-20 11:00:00,129.38,129.55,129.35,129.44,63278.0,114.2143,114.3644,114.1878,114.2673,63278.0
2021-08-20 11:10:00,129.43,129.45,129.26,129.35,37925.0,114.2585,114.2761,114.1084,114.1878,37925.0
2021-08-20 11:20:00,129.35,129.51,129.3,129.43,26650.0,114.1878,114.3291,114.1437,114.2585,26650.0
2021-08-20 11:30:00,129.44,129.6,129.38,129.5,26046.0,114.2673,114.4085,114.2143,114.3203,26046.0
2021-08-20 11:40:00,129.51,129.6,129.47,129.54,29083.0,114.3291,114.4085,114.2938,114.3556,29083.0
2021-08-20 11:50:00,129.52,129.59,129.48,129.59,27724.0,114.3379,114.3997,114.3026,114.3997,27724.0
2021-08-20 12:00:00,129.59,129.65,129.54,129.54,17311.0,114.3997,114.4527,114.3556,114.3556,17311.0
2021-08-20 12:10:00,129.53,129.6,129.52,129.55,18590.0,114.3467,114.4085,114.3379,114.3644,18590.0
2021-08-20 12:20:00,129.55,129.76,129.53,129.76,16845.0,114.3644,114.5498,114.3467,114.5498,16845.0
2021-08-20 12:30:00,129.78,129.78,129.62,129.69,18270.0,114.5674,114.5674,114.4262,114.488,18270.0
2021-08-20 12:40:00,129.7,129.78,129.65,129.75,19599.0,114.4968,114.5674,114.4527,114.541,19599.0
2021-08-20 12:50:00,129.77,129.82,129.73,129.74,18956.0,114.5586,114.6027,114.5233,114.5321,18956.0
2021-08-20 13:00:00,129.72,129.81,129.71,129.72,71435.0,114.5145,114.5939,114.5056,114.5145,71435.0
2021-08-20 13:10:00,129.71,129.78,129.69,129.78,12474.0,114.5056,114.5674,114.488,114.5674,12474.0
2021-08-20 13:20:00,129.78,129.78,129.66,129.66,14124.0,114.5674,114.5674,114.4615,114.4615,14124.0
2021-08-20 13:30:00,129.66,129.77,129.64,129.7,19467.0,114.4615,114.5586,114.4438,114.4968,19467.0
2021-08-20 13:40:00,129.72,129.74,129.63,129.67,25169.0,114.5145,114.5321,114.435,114.4703,25169.0
2021-08-20 13:50:00,129.66,129.74,129.62,129.7,32177.0,114.4615,114.5321,114.4262,114.4968,32177.0
2021-08-20 14:00:00,129.69,129.84,129.67,129.82,23026.0,114.488,114.6204,114.4703,114.6027,23026.0
2021-08-20 14:10:00,129.84,129.86,129.67,129.74,35795.0,114.6204,114.6381,114.4703,114.5321,35795.0
2021-08-20 14:20:00,129.74,129.74,129.55,129.59,32116.0,114.5321,114.5321,114.3644,114.3997,32116.0
2021-08-20 14:30:00,129.62,129.65,129.53,129.64,26608.0,114.4262,114.4527,114.3467,114.4438,26608.0
2021-08-20 14:40:00,129.62,129.78,129.61,129.74,39682.0,114.4262,114.5674,114.4174,114.5321,39682.0
2021-08-20 14:50:00,129.74,129.85,129.73,129.82,32153.0,114.5321,114.6292,114.5233,114.6027,32153.0
2021-08-20 15:00:00,129.79,129.89,129.72,129.88,27186.0,114.5763,114.6645,114.5145,114.6557,27186.0
2021-08-20 15:10:00,129.88,130.01,129.88,129.97,58532.0,114.6557,114.7705,114.6557,114.7352,58532.0
2021-08-20 15:20:00,129.97,130.03,129.86,129.92,47439.0,114.7352,114.7881,114.6381,114.691,47439.0
2021-08-20 15:30:00,129.91,129.94,129.74,129.79,67907.0,114.6822,114.7087,114.5321,114.5763,67907.0
2021-08-20 15:40:00,129.78,129.97,129.77,129.91,121921.0,114.5674,114.7352,114.5586,114.6822,121921.0
2021-08-20 15:50:00,129.91,130.0,129.81,129.9,272969.0,114.6822,114.7616,114.5939,114.6734,272969.0
2021-08-23 09:30:00,130.16,130.2,129.6,129.71,174278.0,114.9029,114.9382,114.4085,114.5056,174278.0
2021-08-23 09:40:00,129.73,129.85,129.08,129.25,95193.0,114.5233,114.6292,113.9495,114.0996,95193.0
2021-08-23 09:50:00,129.26,129.31,128.7,128.77,110607.0,114.1084,114.1525,113.614,113.6758,110607.0
2021-08-23 10:00:00,128.78,129.06,128.65,128.89,102493.0,113.6847,113.9318,113.5699,113.7818,102493.0
2021-08-23 10:10:00,128.91,129.03,128.2,128.22,164984.0,113.7994,113.9054,113.1726,113.1903,164984.0
2021-08-23 10:20:00,128.22,128.52,128.2,128.31,113985.0,113.1903,113.4551,113.1726,113.2697,113985.0
2021-08-23 10:30:00,128.29,128.37,128.07,128.11,71653.0,113.2521,113.3227,113.0579,113.0932,71653.0
2021-08-23 10:40:00,128.1,128.35,127.99,128.01,76055.0,113.0844,113.3051,112.9873,113.0049,76055.0
2021-08-23 10:50:00,128.02,128.04,127.6,127.61,126861.0,113.0137,113.0314,112.643,112.6518,126861.0
2021-08-23 11:00:00,127.6,128.19,127.59,128.12,180612.0,112.643,113.1638,112.6341,113.102,180612.0
2021-08-23 11:10:00,128.13,128.29,128.06,128.21,70905.0,113.1108,113.2521,113.0491,113.1815,70905.0
2021-08-23 11:20:00,128.2,128.62,128.13,128.42,260501.0,113.1726,113.5434,113.1108,113.3669,260501.0
2021-08-23 11:30:00,128.42,128.58,128.38,128.4,92491.0,113.3669,113.5081,113.3315,113.3492,92491.0
2021-08-23 11:40:00,128.39,128.6,128.35,128.51,54236.0,113.3404,113.5258,113.3051,113.4463,54236.0
2021-08-23 11:50:00,128.51,128.51,128.35,128.36,34743.0,113.4463,113.4463,113.3051,113.3139,34743.0
2021-08-23 12:00:00,128.37,128.47,128.28,128.47,35603.0,113.3227,113.411,113.2433,113.411,35603.0
2021-08-23 12:10:00,128.46,128.64,128.41,128.62,45884.0,113.4022,113.5611,113.358,113.5434,45884.0
2021-08-23 12:20:00,128.62,128.67,128.52,128.54,46769.0,113.5434,113.5875,113.4551,113.4728,46769.0
2021-08-23 12:30:00,128.53,128.64,128.5,128.54,42242.0,113.464,113.5611,113.4375,113.4728,42242.0
2021-08-23 12:40:00,128.55,128.67,128.53,128.61,37157.0,113.4816,113.5875,113.464,113.5346,37157.0
2021-08-23 12:50:00,128.62,128.66,128.51,128.66,22466.0,113.5434,113.5787,113.4463,113.5787,22466.0
2021-08-23 13:00:00,128.66,128.66,128.56,128.64,22948.0,113.5787,113.5787,113.4904,113.5611,22948.0
2021-08-23 13:10:00,128.64,128.65,128.37,128.38,30285.0,113.5611,113.5699,113.3227,113.3315,30285.0
2021-08-23 13:20:00,128.38,128.4,128.26,128.28,35585.0,113.3315,113.3492,113.2256,113.2433,35585.0
2021-08-23 13:30:00,128.27,128.51,128.27,128.49,44450.0,113.2344,113.4463,113.2344,113.4286,44450.0
2021-08-23 13:40:00,128.5,128.62,128.5,128.62,30430.0,113.4375,113.5434,113.4375,113.5434,30430.0
2021-08-23 13:50:00,128.6,128.67,128.57,128.62,39197.0,113.5258,113.5875,113.4993,113.5434,39197.0
2021-08-23 14:00:00,128.64,128.76,128.6,128.72,38728.0,113.5611,113.667,113.5258,113.6317,38728.0
2021-08-23 14:10:00,128.74,128.79,128.66,128.75,26462.0,113.6493,113.6935,113.5787,113.6582,26462.0
2021-08-23 14:20:00,128.76,128.83,128.73,128.82,34128.0,113.667,113.7288,113.6405,113.72,34128.0
2021-08-23 14:30:00,128.83,128.88,128.77,128.87,55176.0,113.7288,113.7729,113.6758,113.7641,55176.0
2021-08-23 14:40:00,128.86,128.91,128.79,128.8,54946.0,113.7553,113.7994,113.6935,113.7023,54946.0
2021-08-23 14:50:00,128.8,128.94,128.75,128.9,65404.0,113.7023,113.8259,113.6582,113.7906,65404.0
2021-08-23 15:00:00,128.9,128.91,128.8,128.84,60296.0,113.7906,113.7994,113.7023,113.7376,60296.0
2021-08-23 15:10:00,128.85,128.93,128.76,128.91,65823.0,113.7464,113.8171,113.667,113.7994,65823.0
2021-08-23 15:20:00,128.91,128.92,128.8,128.87,75030.0,113.7994,113.8082,113.7023,113.7641,75030.0
2021-08-23 15:30:00,128.87,128.93,128.76,128.76,90186.0,113.7641,113.8171,113.667,113.667,90186.0
2021-08-23 15:40:00,128.77,128.84,128.72,128.77,126636.0,113.6758,113.7376,113.6317,113.6758,126636.0
2021-08-23 15:50:00,128.75,128.77,128.4,128.57,381005.0,113.6582,113.6758,113.3492,113.4993,381005.0
2021-08-24 09:30:00,128.78,130.54,128.59,130.47,220202.0,113.6847,115.2384,113.5169,115.1766,220202.0
2021-08-24 09:40:00,130.54,132.78,130.54,132.25,519004.0,115.2384,117.2158,115.2384,116.7479,519004.0
2021-08-24 09:50:00,132.25,132.47,131.05,132.43,290258.0,116.7479,116.9421,115.6886,116.9068,290258.0
2021-08-24 10:00:00,132.36,132.9,132.34,132.53,176816.0,116.845,117.3217,116.8274,116.9951,176816.0
2021-08-24 10:10:00,132.5,132.92,132.4,132.86,137126.0,116.9686,117.3394,116.8803,117.2864,137126.0
2021-08-24 10:20:00,132.89,133.46,132.85,133.4,223480.0,117.3129,117.8161,117.2776,117.7631,223480.0
2021-08-24 10:30:00,133.32,133.48,133.06,133.35,143203.0,117.6925,117.8337,117.463,117.719,143203.0
2021-08-24 10:40:00,133.35,134.07,133.13,134.03,170269.0,117.719,118.3546,117.5248,118.3193,170269.0
2021-08-24 10:50:00,134.03,134.28,133.52,133.67,297447.0,118.3193,118.54,117.869,118.0015,297447.0
2021-08-24 11:00:00,133.67,134.12,133.65,134.09,125978.0,118.0015,118.3987,117.9838,118.3722,125978.0
2021-08-24 11:10:00,134.1,134.12,133.73,133.97,163344.0,118.3811,118.3987,118.0544,118.2663,163344.0
2021-08-24 11:20:00,134.02,134.54,133.88,134.16,246708.0,118.3104,118.7695,118.1868,118.434,246708.0
2021-08-24 11:30:00,134.17,134.73,134.16,134.17,335792.0,118.4428,118.9372,118.434,118.4428,335792.0
2021-08-24 11:40:00,134.2,134.23,133.6,133.79,138387.0,118.4693,118.4958,117.9397,118.1074,138387.0
2021-08-24 11:50:00,133.79,134.05,133.64,133.93,102812.0,118.1074,118.3369,117.975,118.231,102812.0
2021-08-24 12:00:00,133.95,133.97,133.68,133.7,91237.0,118.2486,118.2663,118.0103,118.0279,91237.0
2021-08-24 12:10:00,133.7,133.7,133.24,133.41,92835.0,118.0279,118.0279,117.6219,117.7719,92835.0
2021-08-24 12:20:00,133.41,133.53,133.02,133.09,105013.0,117.7719,117.8779,117.4277,117.4894,105013.0
2021-08-24 12:30:00,133.09,133.09,132.2,132.25,310970.0,117.4894,117.4894,116.7038,116.7479,310970.0
2021-08-24 12:40:00,132.26,132.46,131.87,132.0,298265.0,116.7567,116.9333,116.4125,116.5272,298265.0
2021-08-24 12:50:00,132.02,132.51,131.99,132.19,114795.0,116.5449,116.9774,116.5184,116.6949,114795.0
2021-08-24 13:00:00,132.25,132.58,132.07,132.17,317070.0,116.7479,117.0392,116.589,116.6773,317070.0
2021-08-24 13:10:00,132.24,132.35,132.0,132.18,107205.0,116.7391,116.8362,116.5272,116.6861,107205.0
2021-08-24 13:20:00,132.15,132.29,131.95,132.29,77855.0,116.6596,116.7832,116.4831,116.7832,77855.0
2021-08-24 13:30:00,132.3,132.62,132.17,132.59,105575.0,116.792,117.0745,116.6773,117.0481,105575.0
2021-08-24 13:40:00,132.6,132.89,132.3,132.83,123939.0,117.0569,117.3129,116.792,117.2599,123939.0
2021-08-24 13:50:00,132.84,133.13,132.81,133.05,86574.0,117.2687,117.5248,117.2423,117.4541,86574.0
2021-08-24 14:00:00,133.05,133.1,132.77,133.06,68310.0,117.4541,117.4983,117.207,117.463,68310.0
2021-08-24 14:10:00,133.07,133.2,132.89,132.96,73518.0,117.4718,117.5866,117.3129,117.3747,73518.0
2021-08-24 14:20:00,132.96,133.1,132.87,133.04,80516.0,117.3747,117.4983,117.2952,117.4453,80516.0
2021-08-24 14:30:00,133.02,133.29,132.93,133.28,111749.0,117.4277,117.666,117.3482,117.6572,111749.0
2021-08-24 14:40:00,133.28,133.33,133.12,133.12,67185.0,117.6572,117.7013,117.5159,117.5159,67185.0
2021-08-24 14:50:00,133.14,133.27,133.13,133.23,102404.0,117.5336,117.6483,117.5248,117.613,102404.0
2021-08-24 15:00:00,133.21,133.45,133.08,133.35,76361.0,117.5954,117.8072,117.4806,117.719,76361.0
2021-08-24 15:10:00,133.35,133.43,133.27,133.28,79236.0,117.719,117.7896,117.6483,117.6572,79236.0
2021-08-24 15:20:00,133.29,133.3,132.94,133.09,121961.0,117.666,117.6748,117.357,117.4894,121961.0
2021-08-24 15:30:00,133.09,133.33,133.06,133.13,156938.0,117.4894,117.7013,117.463,117.5248,156938.0
2021-08-24 15:40:00,133.13,133.16,132.69,132.88,244298.0,117.5248,117.5512,117.1363,117.3041,244298.0
2021-08-24 15:50:00,132.89,132.89,132.48,132.57,772376.0,117.3129,117.3129,116.9509,117.0304,772376.0
2021-08-25 09:30:00,132.67,133.5,132.2,133.0,518626.0,117.1187,117.8514,116.7038,117.41,518626.0
2021-08-25 09:40:00,133.0,133.2,132.6,133.05,252900.0,117.41,117.5866,117.0569,117.4541,252900.0
2021-08-25 09:50:00,133.06,133.85,133.04,133.14,187355.0,117.463,118.1604,117.4453,117.5336,187355.0
2021-08-25 10:00:00,133.13,133.41,132.86,133.03,198577.0,117.5248,117.7719,117.2864,117.4365,198577.0
2021-08-25 10:10:00,133.03,133.82,132.96,133.74,271502.0,117.4365,118.1339,117.3747,118.0633,271502.0
2021-08-25 10:20:00,133.74,134.09,133.56,133.9,166425.0,118.0633,118.3722,117.9044,118.2045,166425.0
2021-08-25 10:30:00,133.92,134.12,133.81,134.08,183472.0,118.2222,118.3987,118.125,118.3634,183472.0
2021-08-25 10:40:00,134.09,134.91,134.08,134.85,217653.0,118.3722,119.0961,118.3634,119.0431,217653.0
2021-08-25 10:50:00,134.85,134.93,134.52,134.77,164336.0,119.0431,119.1138,118.7518,118.9725,164336.0
2021-08-25 11:00:00,134.79,135.0,134.56,134.99,184978.0,118.9902,119.1756,118.7871,119.1667,184978.0
2021-08-25 11:10:00,134.98,135.2,134.83,134.89,249594.0,119.1579,119.3521,119.0255,119.0785,249594.0
2021-08-25 11:20:00,134.89,134.91,134.71,134.72,71180.0,119.0785,119.0961,118.9196,118.9284,71180.0
2021-08-25 11:30:00,134.74,134.79,134.31,134.53,71444.0,118.946,118.9902,118.5664,118.7607,71444.0
2021-08-25 11:40:00,134.55,134.63,134.5,134.54,63613.0,118.7783,118.8489,118.7342,118.7695,63613.0
2021-08-25 11:50:00,134.55,134.58,134.39,134.41,54638.0,118.7783,118.8048,118.6371,118.6547,54638.0
2021-08-25 12:00:00,134.38,134.59,134.38,134.5,49720.0,118.6282,118.8136,118.6282,118.7342,49720.0
2021-08-25 12:10:00,134.51,134.77,134.5,134.77,61210.0,118.743,118.9725,118.7342,118.9725,61210.0
2021-08-25 12:20:00,134.77,134.87,134.67,134.77,57120.0,118.9725,119.0608,118.8842,118.9725,57120.0
2021-08-25 12:30:00,134.78,134.86,134.71,134.84,45810.0,118.9813,119.052,118.9196,119.0343,45810.0
2021-08-25 12:40:00,134.85,134.86,134.68,134.71,45576.0,119.0431,119.052,118.8931,118.9196,45576.0
2021-08-25 12:50:00,134.71,134.76,134.59,134.61,49163.0,118.9196,118.9637,118.8136,118.8313,49163.0
2021-08-25 13:00:00,134.6,134.71,134.6,134.68,54224.0,118.8224,118.9196,118.8224,118.8931,54224.0
2021-08-25 13:10:00,134.68,134.69,134.52,134.52,48917.0,118.8931,118.9019,118.7518,118.7518,48917.0
2021-08-25 13:20:00,134.53,134.54,134.4,134.4,56596.0,118.7607,118.7695,118.6459,118.6459,56596.0
2021-08-25 13:30:00,134.4,134.4,134.22,134.32,61945.0,118.6459,118.6459,118.487,118.5753,61945.0
2021-08-25 13:40:00,134.31,134.42,134.27,134.38,50523.0,118.5664,118.6635,118.5311,118.6282,50523.0
2021-08-25 13:50:00,134.39,134.42,134.29,134.3,43636.0,118.6371,118.6635,118.5488,118.5576,43636.0
2021-08-25 14:00:00,134.29,134.3,134.05,134.1,86322.0,118.5488,118.5576,118.3369,118.3811,86322.0
2021-08-25 14:10:00,134.1,134.39,134.08,134.31,54637.0,118.3811,118.6371,118.3634,118.5664,54637.0
2021-08-25 14:20:00,134.32,134.38,134.25,134.28,39476.0,118.5753,118.6282,118.5135,118.54,39476.0
2021-08-25 14:30:00,134.28,134.28,134.17,134.19,50636.0,118.54,118.54,118.4428,118.4605,50636.0
2021-08-25 14:40:00,134.2,134.37,134.19,134.35,45264.0,118.4693,118.6194,118.4605,118.6018,45264.0
2021-08-25 14:50:00,134.34,134.51,134.32,134.44,60529.0,118.5929,118.743,118.5753,118.6812,60529.0
2021-08-25 15:00:00,134.45,134.52,134.36,134.48,52521.0,118.69,118.7518,118.6106,118.7165,52521.0
2021-08-25 15:10:00,134.47,134.54,134.42,134.46,64230.0,118.7077,118.7695,118.6635,118.6989,64230.0
2021-08-25 15:20:00,134.46,134.64,134.39,134.45,172115.0,118.6989,118.8578,118.6371,118.69,172115.0
2021-08-25 15:30:00,134.46,134.6,134.35,134.56,99930.0,118.6989,118.8224,118.6018,118.7871,99930.0
2021-08-25 15:40:00,134.57,134.84,134.53,134.66,157869.0,118.796,119.0343,118.7607,118.8754,157869.0
2021-08-25 15:50:00,134.67,134.89,134.55,134.55,375749.0,118.8842,119.0785,118.7783,118.7783,375749.0
2021-08-26 09:30:00,134.65,134.65,133.11,133.31,208638.0,118.8666,118.8666,117.5071,117.6837,208638.0
2021-08-26 09:40:00,133.32,133.93,133.32,133.36,45531.0,117.6925,118.231,117.6925,117.7278,45531.0
2021-08-26 09:50:00,133.36,133.36,132.87,132.96,83950.0,117.7278,117.7278,117.2952,117.3747,83950.0
2021-08-26 10:00:00,132.97,133.22,132.79,133.19,91287.0,117.3835,117.6042,117.2246,117.5777,91287.0
2021-08-26 10:10:00,133.18,133.31,132.95,133.07,45046.0,117.5689,117.6837,117.3659,117.4718,45046.0
2021-08-26 10:20:00,133.09,133.33,132.81,133.22,48689.0,117.4894,117.7013,117.2423,117.6042,48689.0
2021-08-26 10:30:00,133.24,133.29,133.01,133.28,50485.0,117.6219,117.666,117.4188,117.6572,50485.0
2021-08-26 10:40:00,133.27,133.59,133.23,133.49,82034.0,117.6483,117.9308,117.613,117.8426,82034.0
2021-08-26 10:50:00,133.48,133.71,133.25,133.55,47573.0,117.8337,118.0368,117.6307,117.8955,47573.0
2021-08-26 11:00:00,133.52,133.69,133.26,133.65,74174.0,117.869,118.0191,117.6395,117.9838,74174.0
2021-08-26 11:10:00,133.64,133.73,133.52,133.55,45352.0,117.975,118.0544,117.869,117.8955,45352.0
2021-08-26 11:20:00,133.56,133.61,133.31,133.45,62607.0,117.9044,117.9485,117.6837,117.8072,62607.0
2021-08-26 11:30:00,133.45,133.52,133.27,133.48,94031.0,117.8072,117.869,117.6483,117.8337,94031.0
2021-08-26 11:40:00,133.47,133.5,133.23,133.35,55596.0,117.8249,117.8514,117.613,117.719,55596.0
2021-08-26 11:50:00,133.33,133.59,133.32,133.59,69447.0,117.7013,117.9308,117.6925,117.9308,69447.0
2021-08-26 12:00:00,133.61,133.7,133.59,133.65,50214.0,117.9485,118.0279,117.9308,117.9838,50214.0
2021-08-26 12:10:00,133.64,133.73,133.62,133.7,68051.0,117.975,118.0544,117.9573,118.0279,68051.0
2021-08-26 12:20:00,133.71,133.75,133.62,133.73,54251.0,118.0368,118.0721,117.9573,118.0544,54251.0
2021-08-26 12:30:00,133.73,133.8,133.62,133.7,29798.0,118.0544,118.1162,117.9573,118.0279,29798.0
2021-08-26 12:40:00,133.7,133.83,133.7,133.78,33652.0,118.0279,118.1427,118.0279,118.0986,33652.0
2021-08-26 12:50:00,133.78,133.96,133.76,133.82,56756.0,118.0986,118.2575,118.0809,118.1339,56756.0
2021-08-26 13:00:00,133.81,133.85,133.66,133.71,43291.0,118.125,118.1604,117.9926,118.0368,43291.0
2021-08-26 13:10:00,133.72,133.81,133.66,133.73,36400.0,118.0456,118.125,117.9926,118.0544,36400.0
2021-08-26 13:20:00,133.73,133.89,133.71,133.84,36631.0,118.0544,118.1957,118.0368,118.1515,36631.0
2021-08-26 13:30:00,133.84,133.96,133.83,133.86,36977.0,118.1515,118.2575,118.1427,118.1692,36977.0
2021-08-26 13:40:00,133.85,134.02,133.85,133.96,53206.0,118.1604,118.3104,118.1604,118.2575,53206.0
2021-08-26 13:50:00,133.97,133.99,133.85,133.88,33177.0,118.2663,118.2839,118.1604,118.1868,33177.0
2021-08-26 14:00:00,133.88,133.88,133.72,133.75,60825.0,118.1868,118.1868,118.0456,118.0721,60825.0
2021-08-26 14:10:00,133.75,133.8,133.57,133.59,45882.0,118.0721,118.1162,117.9132,117.9308,45882.0
2021-08-26 14:20:00,133.57,133.6,133.37,133.49,58178.0,117.9132,117.9397,117.7366,117.8426,58178.0
2021-08-26 14:30:00,133.49,133.56,133.41,133.54,46921.0,117.8426,117.9044,117.7719,117.8867,46921.0
2021-08-26 14:40:00,133.52,133.58,133.35,133.37,38244.0,117.869,117.922,117.719,117.7366,38244.0
2021-08-26 14:50:00,133.35,133.37,133.25,133.26,42476.0,117.719,117.7366,117.6307,117.6395,42476.0
2021-08-26 15:00:00,133.27,133.37,133.2,133.24,52156.0,117.6483,117.7366,117.5866,117.6219,52156.0
2021-08-26 15:10:00,133.24,133.54,133.13,133.49,63706.0,117.6219,117.8867,117.5248,117.8426,63706.0
2021-08-26 15:20:00,133.48,133.5,133.31,133.38,60627.0,117.8337,117.8514,117.6837,117.7455,60627.0
2021-08-26 15:30:00,133.35,133.47,133.31,133.34,67784.0,117.719,117.8249,117.6837,117.7101,67784.0
2021-08-26 15:40:00,133.34,133.44,133.22,133.34,99138.0,117.7101,117.7984,117.6042,117.7101,99138.0
2021-08-26 15:50:00,133.3,133.44,133.25,133.32,388742.0,117.6748,117.7984,117.6307,117.6925,388742.0
2021-08-27 09:30:00,133.73,133.98,133.32,133.36,106887.0,118.0544,118.2751,117.6925,117.7278,106887.0
2021-08-27 09:40:00,133.35,133.54,133.23,133.5,55570.0,117.719,117.8867,117.613,117.8514,55570.0
2021-08-27 09:50:00,133.5,133.89,133.19,133.21,74891.0,117.8514,118.1957,117.5777,117.5954,74891.0
2021-08-27 10:00:00,133.25,133.91,133.07,133.65,84013.0,117.6307,118.2133,117.4718,117.9838,84013.0
2021-08-27 10:10:00,133.63,133.9,133.6,133.83,59726.0,117.9661,118.2045,117.9397,118.1427,59726.0
2021-08-27 10:20:00,133.83,133.9,133.7,133.77,29444.0,118.1427,118.2045,118.0279,118.0897,29444.0
2021-08-27 10:30:00,133.79,133.87,133.69,133.78,45081.0,118.1074,118.178,118.0191,118.0986,45081.0
2021-08-27 10:40:00,133.78,133.82,133.51,133.72,34917.0,118.0986,118.1339,117.8602,118.0456,34917.0
2021-08-27 10:50:00,133.74,133.75,133.48,133.48,42161.0,118.0633,118.0721,117.8337,117.8337,42161.0
2021-08-27 11:00:00,133.5,133.63,133.44,133.53,36357.0,117.8514,117.9661,117.7984,117.8779,36357.0
2021-08-27 11:10:00,133.52,133.56,133.37,133.49,64835.0,117.869,117.9044,117.7366,117.8426,64835.0
2021-08-27 11:20:00,133.5,133.71,133.5,133.65,71399.0,117.8514,118.0368,117.8514,117.9838,71399.0
2021-08-27 11:30:00,133.65,133.71,133.59,133.64,41525.0,117.9838,118.0368,117.9308,117.975,41525.0
2021-08-27 11:40:00,133.66,133.71,133.62,133.64,25758.0,117.9926,118.0368,117.9573,117.975,25758.0
2021-08-27 11:50:00,133.63,133.63,133.36,133.36,32472.0,117.9661,117.9661,117.7278,117.7278,32472.0
2021-08-27 12:00:00,133.38,133.38,133.2,133.26,35719.0,117.7455,117.7455,117.5866,117.6395,35719.0
2021-08-27 12:10:00,133.27,133.43,133.24,133.39,39923.0,117.6483,117.7896,117.6219,117.7543,39923.0
2021-08-27 12:20:00,133.38,133.6,133.38,133.46,54091.0,117.7455,117.9397,117.7455,117.8161,54091.0
2021-08-27 12:30:00,133.49,133.54,133.46,133.5,34724.0,117.8426,117.8867,117.8161,117.8514,34724.0
2021-08-27 12:40:00,133.5,133.58,133.49,133.57,32729.0,117.8514,117.922,117.8426,117.9132,32729.0
2021-08-27 12:50:00,133.57,133.69,133.51,133.68,65829.0,117.9132,118.0191,117.8602,118.0103,65829.0
2021-08-27 13:00:00,133.67,133.67,133.56,133.61,24254.0,118.0015,118.0015,117.9044,117.9485,24254.0
2021-08-27 13:10:00,133.6,133.69,133.56,133.59,31857.0,117.9397,118.0191,117.9044,117.9308,31857.0
2021-08-27 13:20:00,133.58,133.65,133.58,133.61,35317.0,117.922,117.9838,117.922,117.9485,35317.0
2021-08-27 13:30:00,133.63,133.68,133.53,133.6,46629.0,117.9661,118.0103,117.8779,117.9397,46629.0
2021-08-27 13:40:00,133.6,133.6,133.45,133.45,38548.0,117.9397,117.9397,117.8072,117.8072,38548.0
2021-08-27 13:50:00,133.45,133.61,133.43,133.58,43144.0,117.8072,117.9485,117.7896,117.922,43144.0
2021-08-27 14:00:00,133.58,133.58,133.36,133.37,36082.0,117.922,117.922,117.7278,117.7366,36082.0
2021-08-27 14:10:00,133.36,133.49,133.35,133.49,79460.0,117.7278,117.8426,117.719,117.8426,79460.0
2021-08-27 14:20:00,133.48,133.56,133.47,133.49,35667.0,117.8337,117.9044,117.8249,117.8426,35667.0
2021-08-27 14:30:00,133.5,133.58,133.47,133.56,52964.0,117.8514,117.922,117.8249,117.9044,52964.0
2021-08-27 14:40:00,133.57,133.59,133.51,133.55,37410.0,117.9132,117.9308,117.8602,117.8955,37410.0
2021-08-27 14:50:00,133.54,133.61,133.48,133.57,39807.0,117.8867,117.9485,117.8337,117.9132,39807.0
2021-08-27 15:00:00,133.59,133.81,133.56,133.75,44355.0,117.9308,118.125,117.9044,118.0721,44355.0
2021-08-27 15:10:00,133.75,133.96,133.75,133.94,65666.0,118.0721,118.2575,118.0721,118.2398,65666.0
2021-08-27 15:20:00,133.94,134.02,133.9,133.91,48394.0,118.2398,118.3104,118.2045,118.2133,48394.0
2021-08-27 15:30:00,133.91,133.93,133.74,133.8,92383.0,118.2133,118.231,118.0633,118.1162,92383.0
2021-08-27 15:40:00,133.78,134.06,133.74,133.92,143302.0,118.0986,118.3457,118.0633,118.2222,143302.0
2021-08-27 15:50:00,133.93,134.01,133.75,133.79,326375.0,118.231,118.3016,118.0721,118.1074,326375.0
2021-08-30 09:30:00,134.18,134.58,133.94,133.95,114554.0,118.4517,118.8048,118.2398,118.2486,114554.0
2021-08-30 09:40:00,133.91,134.19,133.74,134.08,38027.0,118.2133,118.4605,118.0633,118.3634,38027.0
2021-08-30 09:50:00,134.07,134.09,133.81,133.97,29999.0,118.3546,118.3722,118.125,118.2663,29999.0
2021-08-30 10:00:00,133.96,134.08,133.85,134.07,74862.0,118.2575,118.3634,118.1604,118.3546,74862.0
2021-08-30 10:10:00,134.02,134.09,133.88,133.91,39308.0,118.3104,118.3722,118.1868,118.2133,39308.0
2021-08-30 10:20:00,133.92,134.04,133.81,133.85,42295.0,118.2222,118.3281,118.125,118.1604,42295.0
2021-08-30 10:30:00,133.86,133.88,133.5,133.68,40895.0,118.1692,118.1868,117.8514,118.0103,40895.0
2021-08-30 10:40:00,133.68,133.95,133.67,133.85,50077.0,118.0103,118.2486,118.0015,118.1604,50077.0
2021-08-30 10:50:00,133.82,134.23,133.79,134.21,59905.0,118.1339,118.4958,118.1074,118.4782,59905.0
2021-08-30 11:00:00,134.21,134.53,134.19,134.52,49208.0,118.4782,118.7607,118.4605,118.7518,49208.0
2021-08-30 11:10:00,134.52,134.54,134.29,134.31,28852.0,118.7518,118.7695,118.5488,118.5664,28852.0
2021-08-30 11:20:00,134.31,134.32,134.05,134.11,29588.0,118.5664,118.5753,118.3369,118.3899,29588.0
2021-08-30 11:30:00,134.12,134.36,134.11,134.26,46807.0,118.3987,118.6106,118.3899,118.5223,46807.0
2021-08-30 11:40:00,134.27,134.28,133.98,133.98,42636.0,118.5311,118.54,118.2751,118.2751,42636.0
2021-08-30 11:50:00,133.96,134.0,133.87,133.89,34226.0,118.2575,118.2928,118.178,118.1957,34226.0
2021-08-30 12:00:00,133.88,134.0,133.88,133.88,28561.0,118.1868,118.2928,118.1868,118.1868,28561.0
2021-08-30 12:10:00,133.87,133.88,133.76,133.82,38295.0,118.178,118.1868,118.0809,118.1339,38295.0
2021-08-30 12:20:00,133.8,133.84,133.75,133.78,34164.0,118.1162,118.1515,118.0721,118.0986,34164.0
2021-08-30 12:30:00,133.78,133.87,133.78,133.82,31927.0,118.0986,118.178,118.0986,118.1339,31927.0
2021-08-30 12:40:00,133.81,133.87,133.8,133.86,22307.0,118.125,118.178,118.1162,118.1692,22307.0
2021-08-30 12:50:00,133.86,133.93,133.85,133.9,27187.0,118.1692,118.231,118.1604,118.2045,27187.0
2021-08-30 13:00:00,133.91,134.01,133.85,134.0,38578.0,118.2133,118.3016,118.1604,118.2928,38578.0
2021-08-30 13:10:00,133.99,134.01,133.94,133.97,29362.0,118.2839,118.3016,118.2398,118.2663,29362.0
2021-08-30 13:20:00,133.97,134.01,133.9,134.0,56163.0,118.2663,118.3016,118.2045,118.2928,56163.0
2021-08-30 13:30:00,134.01,134.11,133.98,134.02,64440.0,118.3016,118.3899,118.2751,118.3104,64440.0
2021-08-30 13:40:00,134.02,134.16,133.96,134.15,81287.0,118.3104,118.434,118.2575,118.4252,81287.0
2021-08-30 13:50:00,134.13,134.15,134.08,134.12,32227.0,118.4075,118.4252,118.3634,118.3987,32227.0
2021-08-30 14:00:00,134.12,134.24,134.1,134.21,64625.0,118.3987,118.5046,118.3811,118.4782,64625.0
2021-08-30 14:10:00,134.21,134.23,134.14,134.14,38567.0,118.4782,118.4958,118.4164,118.4164,38567.0
2021-08-30 14:20:00,134.14,134.2,134.05,134.17,53544.0,118.4164,118.4693,118.3369,118.4428,53544.0
2021-08-30 14:30:00,134.17,134.2,134.02,134.03,29762.0,118.4428,118.4693,118.3104,118.3193,29762.0
2021-08-30 14:40:00,134.03,134.09,134.02,134.07,25100.0,118.3193,118.3722,118.3104,118.3546,25100.0
2021-08-30 14:50:00,134.07,134.13,134.05,134.12,33633.0,118.3546,118.4075,118.3369,118.3987,33633.0
2021-08-30 15:00:00,134.12,134.15,134.06,134.08,30215.0,118.3987,118.4252,118.3457,118.3634,30215.0
2021-08-30 15:10:00,134.08,134.11,134.03,134.1,46972.0,118.3634,118.3899,118.3193,118.3811,46972.0
2021-08-30 15:20:00,134.11,134.2,134.06,134.12,52855.0,118.3899,118.4693,118.3457,118.3987,52855.0
2021-08-30 15:30:00,134.11,134.18,134.06,134.12,103651.0,118.3899,118.4517,118.3457,118.3987,103651.0
2021-08-30 15:40:00,134.12,134.19,134.08,134.14,142530.0,118.3987,118.4605,118.3634,118.4164,142530.0
2021-08-30 15:50:00,134.14,134.15,133.83,133.85,296093.0,118.4164,118.4252,118.1427,118.1604,296093.0
2021-08-31 09:30:00,133.96,134.2,133.73,134.19,194469.0,118.2575,118.4693,118.0544,118.4605,194469.0
2021-08-31 09:40:00,134.19,134.5,134.04,134.44,61444.0,118.4605,118.7342,118.3281,118.6812,61444.0
2021-08-31 09:50:00,134.43,134.72,134.24,134.68,62876.0,118.6724,118.9284,118.5046,118.8931,62876.0
2021-08-31 10:00:00,134.68,134.69,134.45,134.62,44360.0,118.8931,118.9019,118.69,118.8401,44360.0
2021-08-31 10:10:00,134.61,134.79,134.58,134.78,29082.0,118.8313,118.9902,118.8048,118.9813,29082.0
2021-08-31 10:20:00,134.75,134.77,134.3,134.42,28942.0,118.9549,118.9725,118.5576,118.6635,28942.0
2021-08-31 10:30:00,134.43,134.48,134.13,134.24,51069.0,118.6724,118.7165,118.4075,118.5046,51069.0
2021-08-31 10:40:00,134.23,134.25,134.06,134.18,48993.0,118.4958,118.5135,118.3457,118.4517,48993.0
2021-08-31 10:50:00,134.19,134.2,133.86,133.96,55612.0,118.4605,118.4693,118.1692,118.2575,55612.0
2021-08-31 11:00:00,133.96,133.98,133.75,133.92,37461.0,118.2575,118.2751,118.0721,118.2222,37461.0
2021-08-31 11:10:00,133.93,134.18,133.9,134.06,23909.0,118.231,118.4517,118.2045,118.3457,23909.0
2021-08-31 11:20:00,134.07,134.16,133.84,133.87,25568.0,118.3546,118.434,118.1515,118.178,25568.0
2021-08-31 11:30:00,133.86,134.03,133.8,134.01,54770.0,118.1692,118.3193,118.1162,118.3016,54770.0
2021-08-31 11:40:00,134.01,134.15,133.98,134.0,31467.0,118.3016,118.4252,118.2751,118.2928,31467.0
2021-08-31 11:50:00,133.99,134.08,133.88,133.88,27619.0,118.2839,118.3634,118.1868,118.1868,27619.0
2021-08-31 12:00:00,133.89,133.93,133.81,133.85,22105.0,118.1957,118.231,118.125,118.1604,22105.0
2021-08-31 12:10:00,133.83,133.88,133.75,133.77,23071.0,118.1427,118.1868,118.0721,118.0897,23071.0
2021-08-31 12:20:00,133.76,133.81,133.71,133.81,21095.0,118.0809,118.125,118.0368,118.125,21095.0
2021-08-31 12:30:00,133.8,133.82,133.71,133.75,31960.0,118.1162,118.1339,118.0368,118.0721,31960.0
2021-08-31 12:40:00,133.77,133.81,133.56,133.58,30860.0,118.0897,118.125,117.9044,117.922,30860.0
2021-08-31 12:50:00,133.58,133.59,133.43,133.55,34372.0,117.922,117.9308,117.7896,117.8955,34372.0
2021-08-31 13:00:00,133.55,133.59,133.46,133.58,26829.0,117.8955,117.9308,117.8161,117.922,26829.0
2021-08-31 13:10:00,133.57,133.58,133.44,133.46,30076.0,117.9132,117.922,117.7984,117.8161,30076.0
2021-08-31 13:20:00,133.47,133.54,133.28,133.34,25654.0,117.8249,117.8867,117.6572,117.7101,25654.0
2021-08-31 13:30:00,133.34,133.34,133.23,133.3,29375.0,117.7101,117.7101,117.613,117.6748,29375.0
2021-08-31 13:40:00,133.31,133.36,133.23,133.35,30444.0,117.6837,117.7278,117.613,117.719,30444.0
2021-08-31 13:50:00,133.35,133.41,133.32,133.39,18308.0,117.719,117.7719,117.6925,117.7543,18308.0
2021-08-31 14:00:00,133.41,133.42,133.22,133.24,28070.0,117.7719,117.7808,117.6042,117.6219,28070.0
2021-08-31 14:10:00,133.26,133.33,133.23,133.28,25775.0,117.6395,117.7013,117.613,117.6572,25775.0
2021-08-31 14:20:00,133.28,133.32,133.16,133.2,41475.0,117.6572,117.6925,117.5512,117.5866,41475.0
2021-08-31 14:30:00,133.2,133.2,133.12,133.15,33754.0,117.5866,117.5866,117.5159,117.5424,33754.0
2021-08-31 14:40:00,133.14,133.18,133.02,133.05,29693.0,117.5336,117.5689,117.4277,117.4541,29693.0
2021-08-31 14:50:00,133.06,133.3,133.06,133.28,33861.0,117.463,117.6748,117.463,117.6572,33861.0
2021-08-31 15:00:00,133.29,133.39,133.25,133.25,69210.0,117.666,117.7543,117.6307,117.6307,69210.0
2021-08-31 15:10:00,133.24,133.34,133.12,133.25,55027.0,117.6219,117.7101,117.5159,117.6307,55027.0
2021-08-31 15:20:00,133.24,133.3,133.19,133.22,30619.0,117.6219,117.6748,117.5777,117.6042,30619.0
2021-08-31 15:30:00,133.22,133.41,133.18,133.39,51839.0,117.6042,117.7719,117.5689,117.7543,51839.0
2021-08-31 15:40:00,133.39,133.58,133.36,133.43,61799.0,117.7543,117.922,117.7278,117.7896,61799.0
2021-08-31 15:50:00,133.38,133.71,133.37,133.45,293037.0,117.7455,118.0368,117.7366,117.8072,293037.0
2021-09-01 09:30:00,134.17,134.27,132.81,132.99,164834.0,118.4428,118.5311,117.2423,117.4012,164834.0
2021-09-01 09:40:00,133.05,133.33,132.77,133.25,46116.0,117.4541,117.7013,117.207,117.6307,46116.0
2021-09-01 09:50:00,133.25,133.6,133.25,133.49,37902.0,117.6307,117.9397,117.6307,117.8426,37902.0
2021-09-01 10:00:00,133.43,133.68,133.36,133.65,44745.0,117.7896,118.0103,117.7278,117.9838,44745.0
2021-09-01 10:10:00,133.66,133.7,133.52,133.61,37781.0,117.9926,118.0279,117.869,117.9485,37781.0
2021-09-01 10:20:00,133.6,133.82,133.56,133.71,69876.0,117.9397,118.1339,117.9044,118.0368,69876.0
2021-09-01 10:30:00,133.75,133.82,133.62,133.74,37215.0,118.0721,118.1339,117.9573,118.0633,37215.0
2021-09-01 10:40:00,133.73,133.99,133.68,133.97,45057.0,118.0544,118.2839,118.0103,118.2663,45057.0
2021-09-01 10:50:00,133.99,134.1,133.91,134.07,29422.0,118.2839,118.3811,118.2133,118.3546,29422.0
2021-09-01 11:00:00,134.07,134.22,133.96,134.15,47471.0,118.3546,118.487,118.2575,118.4252,47471.0
2021-09-01 11:10:00,134.17,134.19,133.86,133.96,37437.0,118.4428,118.4605,118.1692,118.2575,37437.0
2021-09-01 11:20:00,133.97,134.07,133.87,134.05,24299.0,118.2663,118.3546,118.178,118.3369,24299.0
2021-09-01 11:30:00,134.05,134.27,134.05,134.2,28476.0,118.3369,118.5311,118.3369,118.4693,28476.0
2021-09-01 11:40:00,134.17,134.23,134.1,134.11,23528.0,118.4428,118.4958,118.3811,118.3899,23528.0
2021-09-01 11:50:00,134.11,134.18,134.08,134.08,21839.0,118.3899,118.4517,118.3634,118.3634,21839.0
2021-09-01 12:00:00,134.07,134.09,133.98,133.98,21538.0,118.3546,118.3722,118.2751,118.2751,21538.0
2021-09-01 12:10:00,133.97,134.1,133.96,134.03,16489.0,118.2663,118.3811,118.2575,118.3193,16489.0
2021-09-01 12:20:00,134.03,134.03,133.93,133.98,21716.0,118.3193,118.3193,118.231,118.2751,21716.0
2021-09-01 12:30:00,133.98,133.99,133.9,133.93,17214.0,118.2751,118.2839,118.2045,118.231,17214.0
2021-09-01 12:40:00,133.94,133.94,133.85,133.9,17887.0,118.2398,118.2398,118.1604,118.2045,17887.0
2021-09-01 12:50:00,133.9,133.96,133.86,133.9,27404.0,118.2045,118.2575,118.1692,118.2045,27404.0
2021-09-01 13:00:00,133.91,133.95,133.83,133.91,16796.0,118.2133,118.2486,118.1427,118.2133,16796.0
2021-09-01 13:10:00,133.92,133.98,133.89,133.95,19607.0,118.2222,118.2751,118.1957,118.2486,19607.0
2021-09-01 13:20:00,133.97,133.98,133.89,133.94,15212.0,118.2663,118.2751,118.1957,118.2398,15212.0
2021-09-01 13:30:00,133.96,134.07,133.95,134.0,23023.0,118.2575,118.3546,118.2486,118.2928,23023.0
2021-09-01 13:40:00,134.0,134.08,133.98,134.03,31770.0,118.2928,118.3634,118.2751,118.3193,31770.0
2021-09-01 13:50:00,134.03,134.05,133.98,134.05,16260.0,118.3193,118.3369,118.2751,118.3369,16260.0
2021-09-01 14:00:00,134.05,134.11,134.03,134.05,18029.0,118.3369,118.3899,118.3193,118.3369,18029.0
2021-09-01 14:10:00,134.07,134.17,133.99,134.15,20792.0,118.3546,118.4428,118.2839,118.4252,20792.0
2021-09-01 14:20:00,134.14,134.16,134.01,134.08,20979.0,118.4164,118.434,118.3016,118.3634,20979.0
2021-09-01 14:30:00,134.08,134.09,133.96,134.0,22707.0,118.3634,118.3722,118.2575,118.2928,22707.0
2021-09-01 14:40:00,134.0,134.05,133.93,133.94,16077.0,118.2928,118.3369,118.231,118.2398,16077.0
2021-09-01 14:50:00,133.93,134.03,133.93,134.0,19424.0,118.231,118.3193,118.231,118.2928,19424.0
2021-09-01 15:00:00,134.02,134.15,133.98,134.12,31755.0,118.3104,118.4252,118.2751,118.3987,31755.0
2021-09-01 15:10:00,134.12,134.22,134.11,134.17,26019.0,118.3987,118.487,118.3899,118.4428,26019.0
2021-09-01 15:20:00,134.16,134.22,134.15,134.15,21694.0,118.434,118.487,118.4252,118.4252,21694.0
2021-09-01 15:30:00,134.15,134.18,134.09,134.13,36467.0,118.4252,118.4517,118.3722,118.4075,36467.0
2021-09-01 15:40:00,134.13,134.14,134.0,134.03,30750.0,118.4075,118.4164,118.2928,118.3193,30750.0
2021-09-01 15:50:00,134.03,134.2,133.99,134.18,148150.0,118.3193,118.4693,118.2839,118.4517,148150.0
2021-09-02 09:30:00,135.0,135.49,134.54,135.21,165847.0,119.1756,119.6081,118.7695,119.3609,165847.0
2021-09-02 09:40:00,135.2,135.67,135.19,135.22,51625.0,119.3521,119.767,119.3433,119.3698,51625.0
2021-09-02 09:50:00,135.26,135.34,134.94,135.32,41345.0,119.4051,119.4757,119.1226,119.458,41345.0
2021-09-02 10:00:00,135.23,135.24,134.8,134.84,50327.0,119.3786,119.3874,118.999,119.0343,50327.0
2021-09-02 10:10:00,134.84,135.07,134.82,135.01,34568.0,119.0343,119.2374,119.0167,119.1844,34568.0
2021-09-02 10:20:00,135.03,135.19,134.94,135.09,47143.0,119.202,119.3433,119.1226,119.255,47143.0
2021-09-02 10:30:00,135.08,135.24,134.91,135.09,109139.0,119.2462,119.3874,119.0961,119.255,109139.0
2021-09-02 10:40:00,135.09,135.28,134.95,134.97,43988.0,119.255,119.4227,119.1314,119.1491,43988.0
2021-09-02 10:50:00,135.0,135.16,135.0,135.09,50715.0,119.1756,119.3168,119.1756,119.255,50715.0
2021-09-02 11:00:00,135.09,135.21,135.02,135.04,52520.0,119.255,119.3609,119.1932,119.2109,52520.0
2021-09-02 11:10:00,135.06,135.14,134.94,135.0,55010.0,119.2285,119.2991,119.1226,119.1756,55010.0
2021-09-02 11:20:00,135.03,135.08,134.95,134.98,38518.0,119.202,119.2462,119.1314,119.1579,38518.0
2021-09-02 11:30:00,134.97,135.01,134.77,134.82,36018.0,119.1491,119.1844,118.9725,119.0167,36018.0
2021-09-02 11:40:00,134.81,134.89,134.76,134.77,17022.0,119.0078,119.0785,118.9637,118.9725,17022.0
2021-09-02 11:50:00,134.77,134.91,134.68,134.71,37943.0,118.9725,119.0961,118.8931,118.9196,37943.0
2021-09-02 12:00:00,134.68,134.82,134.65,134.66,23043.0,118.8931,119.0167,118.8666,118.8754,23043.0
2021-09-02 12:10:00,134.64,134.8,134.59,134.72,24535.0,118.8578,118.999,118.8136,118.9284,24535.0
2021-09-02 12:20:00,134.72,134.8,134.68,134.74,26168.0,118.9284,118.999,118.8931,118.946,26168.0
2021-09-02 12:30:00,134.74,134.77,134.67,134.67,16716.0,118.946,118.9725,118.8842,118.8842,16716.0
2021-09-02 12:40:00,134.68,134.71,134.56,134.57,26256.0,118.8931,118.9196,118.7871,118.796,26256.0
2021-09-02 12:50:00,134.58,134.65,134.54,134.57,21905.0,118.8048,118.8666,118.7695,118.796,21905.0
2021-09-02 13:00:00,134.58,134.75,134.58,134.72,21652.0,118.8048,118.9549,118.8048,118.9284,21652.0
2021-09-02 13:10:00,134.73,134.79,134.68,134.68,17284.0,118.9372,118.9902,118.8931,118.8931,17284.0
2021-09-02 13:20:00,134.69,134.7,134.62,134.7,19775.0,118.9019,118.9107,118.8401,118.9107,19775.0
2021-09-02 13:30:00,134.71,134.76,134.56,134.59,20531.0,118.9196,118.9637,118.7871,118.8136,20531.0
2021-09-02 13:40:00,134.6,134.63,134.44,134.47,33423.0,118.8224,118.8489,118.6812,118.7077,33423.0
2021-09-02 13:50:00,134.47,134.5,134.4,134.43,38929.0,118.7077,118.7342,118.6459,118.6724,38929.0
2021-09-02 14:00:00,134.41,134.61,134.38,134.59,18235.0,118.6547,118.8313,118.6282,118.8136,18235.0
2021-09-02 14:10:00,134.58,134.66,134.52,134.64,18933.0,118.8048,118.8754,118.7518,118.8578,18933.0
2021-09-02 14:20:00,134.64,134.67,134.48,134.52,21724.0,118.8578,118.8842,118.7165,118.7518,21724.0
2021-09-02 14:30:00,134.51,134.53,134.41,134.44,23693.0,118.743,118.7607,118.6547,118.6812,23693.0
2021-09-02 14:40:00,134.43,134.5,134.42,134.47,17988.0,118.6724,118.7342,118.6635,118.7077,17988.0
2021-09-02 14:50:00,134.48,134.59,134.45,134.56,23657.0,118.7165,118.8136,118.69,118.7871,23657.0
2021-09-02 15:00:00,134.56,134.63,134.47,134.47,73735.0,118.7871,118.8489,118.7077,118.7077,73735.0
2021-09-02 15:10:00,134.47,134.54,134.36,134.37,23629.0,118.7077,118.7695,118.6106,118.6194,23629.0
2021-09-02 15:20:00,134.35,134.36,134.24,134.3,33254.0,118.6018,118.6106,118.5046,118.5576,33254.0
2021-09-02 15:30:00,134.29,134.39,134.23,134.27,85379.0,118.5488,118.6371,118.4958,118.5311,85379.0
2021-09-02 15:40:00,134.28,134.4,134.27,134.28,54936.0,118.54,118.6459,118.5311,118.54,54936.0
2021-09-02 15:50:00,134.3,134.98,134.28,134.71,369436.0,118.5576,119.1579,118.54,118.9196,369436.0
2021-09-03 09:30:00,134.66,135.05,134.43,135.03,117907.0,118.8754,119.2197,118.6724,119.202,117907.0
2021-09-03 09:40:00,135.02,135.13,134.38,134.45,65947.0,119.1932,119.2903,118.6282,118.69,65947.0
2021-09-03 09:50:00,134.48,134.71,134.42,134.59,48018.0,118.7165,118.9196,118.6635,118.8136,48018.0
2021-09-03 10:00:00,134.61,134.73,134.46,134.55,53164.0,118.8313,118.9372,118.6989,118.7783,53164.0
2021-09-03 10:10:00,134.53,134.87,134.5,134.84,46043.0,118.7607,119.0608,118.7342,119.0343,46043.0
2021-09-03 10:20:00,134.84,134.85,134.57,134.65,47303.0,119.0343,119.0431,118.796,118.8666,47303.0
2021-09-03 10:30:00,134.63,134.63,134.38,134.5,31880.0,118.8489,118.8489,118.6282,118.7342,31880.0
2021-09-03 10:40:00,134.49,134.65,134.4,134.62,25695.0,118.7253,118.8666,118.6459,118.8401,25695.0
2021-09-03 10:50:00,134.59,134.65,134.4,134.44,28812.0,118.8136,118.8666,118.6459,118.6812,28812.0
2021-09-03 11:00:00,134.42,134.55,134.33,134.54,22209.0,118.6635,118.7783,118.5841,118.7695,22209.0
2021-09-03 11:10:00,134.53,134.62,134.46,134.49,58074.0,118.7607,118.8401,118.6989,118.7253,58074.0
2021-09-03 11:20:00,134.5,134.56,134.36,134.5,24515.0,118.7342,118.7871,118.6106,118.7342,24515.0
2021-09-03 11:30:00,134.49,134.52,134.35,134.35,22269.0,118.7253,118.7518,118.6018,118.6018,22269.0
2021-09-03 11:40:00,134.37,134.41,134.27,134.28,37460.0,118.6194,118.6547,118.5311,118.54,37460.0
2021-09-03 11:50:00,134.29,134.42,134.28,134.31,154589.0,118.5488,118.6635,118.54,118.5664,154589.0
2021-09-03 12:00:00,134.3,134.4,134.25,134.3,29651.0,118.5576,118.6459,118.5135,118.5576,29651.0
2021-09-03 12:10:00,134.28,134.41,134.2,134.41,28773.0,118.54,118.6547,118.4693,118.6547,28773.0
2021-09-03 12:20:00,134.4,134.51,134.35,134.36,30826.0,118.6459,118.743,118.6018,118.6106,30826.0
2021-09-03 12:30:00,134.35,134.39,134.33,134.36,12442.0,118.6018,118.6371,118.5841,118.6106,12442.0
2021-09-03 12:40:00,134.35,134.4,134.33,134.36,14384.0,118.6018,118.6459,118.5841,118.6106,14384.0
2021-09-03 12:50:00,134.36,134.48,134.31,134.44,28911.0,118.6106,118.7165,118.5664,118.6812,28911.0
2021-09-03 13:00:00,134.44,134.59,134.44,134.53,18123.0,118.6812,118.8136,118.6812,118.7607,18123.0
2021-09-03 13:10:00,134.52,134.62,134.52,134.6,26610.0,118.7518,118.8401,118.7518,118.8224,26610.0
2021-09-03 13:20:00,134.62,134.64,134.55,134.6,15691.0,118.8401,118.8578,118.7783,118.8224,15691.0
2021-09-03 13:30:00,134.61,134.74,134.61,134.71,14698.0,118.8313,118.946,118.8313,118.9196,14698.0
2021-09-03 13:40:00,134.71,134.77,134.68,134.72,19956.0,118.9196,118.9725,118.8931,118.9284,19956.0
2021-09-03 13:50:00,134.72,134.77,134.7,134.7,23608.0,118.9284,118.9725,118.9107,118.9107,23608.0
2021-09-03 14:00:00,134.68,134.7,134.58,134.66,16899.0,118.8931,118.9107,118.8048,118.8754,16899.0
2021-09-03 14:10:00,134.66,134.71,134.56,134.56,25712.0,118.8754,118.9196,118.7871,118.7871,25712.0
2021-09-03 14:20:00,134.57,134.63,134.54,134.54,31933.0,118.796,118.8489,118.7695,118.7695,31933.0
2021-09-03 14:30:00,134.55,134.6,134.48,134.5,20616.0,118.7783,118.8224,118.7165,118.7342,20616.0
2021-09-03 14:40:00,134.49,134.6,134.49,134.57,20603.0,118.7253,118.8224,118.7253,118.796,20603.0
2021-09-03 14:50:00,134.59,134.66,134.57,134.64,13751.0,118.8136,118.8754,118.796,118.8578,13751.0
2021-09-03 15:00:00,134.64,134.71,134.63,134.67,24258.0,118.8578,118.9196,118.8489,118.8842,24258.0
2021-09-03 15:10:00,134.66,134.78,134.63,134.75,24687.0,118.8754,118.9813,118.8489,118.9549,24687.0
2021-09-03 15:20:00,134.75,134.8,134.69,134.77,29518.0,118.9549,118.999,118.9019,118.9725,29518.0
2021-09-03 15:30:00,134.76,134.89,134.71,134.82,36810.0,118.9637,119.0785,118.9196,119.0167,36810.0
2021-09-03 15:40:00,134.83,134.83,134.65,134.71,47159.0,119.0255,119.0255,118.8666,118.9196,47159.0
2021-09-03 15:50:00,134.71,134.76,134.53,134.61,174058.0,118.9196,118.9637,118.7607,118.8313,174058.0
2021-09-07 09:30:00,133.87,134.4,133.24,133.61,152599.0,118.178,118.6459,117.6219,117.9485,152599.0
2021-09-07 09:40:00,133.61,133.75,133.29,133.33,51548.0,117.9485,118.0721,117.666,117.7013,51548.0
2021-09-07 09:50:00,133.3,133.46,133.18,133.29,82227.0,117.6748,117.8161,117.5689,117.666,82227.0
2021-09-07 10:00:00,133.29,133.38,133.09,133.2,65144.0,117.666,117.7455,117.4894,117.5866,65144.0
2021-09-07 10:10:00,133.2,133.29,132.95,133.2,132722.0,117.5866,117.666,117.3659,117.5866,132722.0
2021-09-07 10:20:00,133.22,133.62,133.2,133.38,53403.0,117.6042,117.9573,117.5866,117.7455,53403.0
2021-09-07 10:30:00,133.36,133.82,133.27,133.69,52025.0,117.7278,118.1339,117.6483,118.0191,52025.0
2021-09-07 10:40:00,133.67,133.79,133.56,133.76,35452.0,118.0015,118.1074,117.9044,118.0809,35452.0
2021-09-07 10:50:00,133.77,133.78,133.49,133.65,31375.0,118.0897,118.0986,117.8426,117.9838,31375.0
2021-09-07 11:00:00,133.64,133.7,133.51,133.68,32087.0,117.975,118.0279,117.8602,118.0103,32087.0
2021-09-07 11:10:00,133.68,133.91,133.59,133.91,41076.0,118.0103,118.2133,117.9308,118.2133,41076.0
2021-09-07 11:20:00,133.93,134.01,133.84,133.93,57675.0,118.231,118.3016,118.1515,118.231,57675.0
2021-09-07 11:30:00,133.92,133.98,133.75,133.85,44808.0,118.2222,118.2751,118.0721,118.1604,44808.0
2021-09-07 11:40:00,133.87,133.9,133.8,133.86,26635.0,118.178,118.2045,118.1162,118.1692,26635.0
2021-09-07 11:50:00,133.87,133.89,133.74,133.78,20439.0,118.178,118.1957,118.0633,118.0986,20439.0
2021-09-07 12:00:00,133.76,134.02,133.76,133.89,92777.0,118.0809,118.3104,118.0809,118.1957,92777.0
2021-09-07 12:10:00,133.9,134.0,133.84,133.91,35964.0,118.2045,118.2928,118.1515,118.2133,35964.0
2021-09-07 12:20:00,133.89,133.89,133.74,133.79,19505.0,118.1957,118.1957,118.0633,118.1074,19505.0
2021-09-07 12:30:00,133.81,133.9,133.74,133.86,16689.0,118.125,118.2045,118.0633,118.1692,16689.0
2021-09-07 12:40:00,133.89,134.02,133.84,134.0,20071.0,118.1957,118.3104,118.1515,118.2928,20071.0
2021-09-07 12:50:00,134.03,134.22,134.03,134.18,29394.0,118.3193,118.487,118.3193,118.4517,29394.0
2021-09-07 13:00:00,134.16,134.33,134.16,134.28,32567.0,118.434,118.5841,118.434,118.54,32567.0
2021-09-07 13:10:00,134.29,134.67,134.29,134.61,70996.0,118.5488,118.8842,118.5488,118.8313,70996.0
2021-09-07 13:20:00,134.59,134.61,134.44,134.54,31481.0,118.8136,118.8313,118.6812,118.7695,31481.0
2021-09-07 13:30:00,134.55,134.59,134.47,134.52,36850.0,118.7783,118.8136,118.7077,118.7518,36850.0
2021-09-07 13:40:00,134.5,134.52,134.4,134.4,22952.0,118.7342,118.7518,118.6459,118.6459,22952.0
2021-09-07 13:50:00,134.43,134.57,134.41,134.52,26818.0,118.6724,118.796,118.6547,118.7518,26818.0
2021-09-07 14:00:00,134.5,134.53,134.39,134.4,20758.0,118.7342,118.7607,118.6371,118.6459,20758.0
2021-09-07 14:10:00,134.4,134.47,134.34,134.37,25980.0,118.6459,118.7077,118.5929,118.6194,25980.0
2021-09-07 14:20:00,134.35,134.38,134.29,134.31,21990.0,118.6018,118.6282,118.5488,118.5664,21990.0
2021-09-07 14:30:00,134.3,134.36,134.24,134.35,24177.0,118.5576,118.6106,118.5046,118.6018,24177.0
2021-09-07 14:40:00,134.36,134.37,134.24,134.31,18987.0,118.6106,118.6194,118.5046,118.5664,18987.0
2021-09-07 14:50:00,134.31,134.43,134.3,134.42,20602.0,118.5664,118.6724,118.5576,118.6635,20602.0
2021-09-07 15:00:00,134.41,134.49,134.41,134.45,21445.0,118.6547,118.7253,118.6547,118.69,21445.0
2021-09-07 15:10:00,134.46,134.52,134.45,134.49,23934.0,118.6989,118.7518,118.69,118.7253,23934.0
2021-09-07 15:20:00,134.5,134.57,134.47,134.48,23089.0,118.7342,118.796,118.7077,118.7165,23089.0
2021-09-07 15:30:00,134.47,134.61,134.45,134.47,48015.0,118.7077,118.8313,118.69,118.7077,48015.0
2021-09-07 15:40:00,134.47,134.57,134.4,134.53,87108.0,118.7077,118.796,118.6459,118.7607,87108.0
2021-09-07 15:50:00,134.5,134.65,134.48,134.57,185581.0,118.7342,118.8666,118.7165,118.796,185581.0
2021-09-08 09:30:00,134.42,134.66,133.85,134.58,71482.0,118.6635,118.8754,118.1604,118.8048,71482.0
2021-09-08 09:40:00,134.61,134.73,134.32,134.71,31079.0,118.8313,118.9372,118.5753,118.9196,31079.0
2021-09-08 09:50:00,134.75,134.94,134.69,134.74,20143.0,118.9549,119.1226,118.9019,118.946,20143.0
2021-09-08 10:00:00,134.77,134.89,134.65,134.86,45721.0,118.9725,119.0785,118.8666,119.052,45721.0
2021-09-08 10:10:00,134.84,134.94,134.61,134.63,40557.0,119.0343,119.1226,118.8313,118.8489,40557.0
2021-09-08 10:20:00,134.6,134.77,134.6,134.73,31399.0,118.8224,118.9725,118.8224,118.9372,31399.0
2021-09-08 10:30:00,134.74,134.91,134.6,134.67,27477.0,118.946,119.0961,118.8224,118.8842,27477.0
2021-09-08 10:40:00,134.63,134.75,134.39,134.73,29312.0,118.8489,118.9549,118.6371,118.9372,29312.0
2021-09-08 10:50:00,134.73,134.95,134.73,134.84,33647.0,118.9372,119.1314,118.9372,119.0343,33647.0
2021-09-08 11:00:00,134.82,135.18,134.82,134.91,64309.0,119.0167,119.3345,119.0167,119.0961,64309.0
2021-09-08 11:10:00,134.9,134.93,134.8,134.89,38505.0,119.0873,119.1138,118.999,119.0785,38505.0
2021-09-08 11:20:00,134.87,134.88,134.7,134.77,30410.0,119.0608,119.0696,118.9107,118.9725,30410.0
2021-09-08 11:30:00,134.77,134.85,134.74,134.77,18928.0,118.9725,119.0431,118.946,118.9725,18928.0
2021-09-08 11:40:00,134.75,134.79,134.65,134.65,34197.0,118.9549,118.9902,118.8666,118.8666,34197.0
2021-09-08 11:50:00,134.64,134.65,134.53,134.54,27715.0,118.8578,118.8666,118.7607,118.7695,27715.0
2021-09-08 12:00:00,134.54,134.72,134.54,134.71,21430.0,118.7695,118.9284,118.7695,118.9196,21430.0
2021-09-08 12:10:00,134.73,134.9,134.68,134.87,20472.0,118.9372,119.0873,118.8931,119.0608,20472.0
2021-09-08 12:20:00,134.87,134.94,134.82,134.83,80730.0,119.0608,119.1226,119.0167,119.0255,80730.0
2021-09-08 12:30:00,134.83,134.89,134.74,134.81,19063.0,119.0255,119.0785,118.946,119.0078,19063.0
2021-09-08 12:40:00,134.78,134.88,134.76,134.86,18877.0,118.9813,119.0696,118.9637,119.052,18877.0
2021-09-08 12:50:00,134.85,134.93,134.81,134.9,12842.0,119.0431,119.1138,119.0078,119.0873,12842.0
2021-09-08 13:00:00,134.91,135.02,134.87,134.91,24764.0,119.0961,119.1932,119.0608,119.0961,24764.0
2021-09-08 13:10:00,134.89,134.99,134.86,134.99,15625.0,119.0785,119.1667,119.052,119.1667,15625.0
2021-09-08 13:20:00,134.97,135.04,134.9,135.0,24180.0,119.1491,119.2109,119.0873,119.1756,24180.0
2021-09-08 13:30:00,134.98,135.08,134.95,135.07,14487.0,119.1579,119.2462,119.1314,119.2374,14487.0
2021-09-08 13:40:00,135.07,135.13,135.04,135.07,22638.0,119.2374,119.2903,119.2109,119.2374,22638.0
2021-09-08 13:50:00,135.08,135.22,135.03,135.18,32377.0,119.2462,119.3698,119.202,119.3345,32377.0
2021-09-08 14:00:00,135.18,135.32,135.14,135.27,31701.0,119.3345,119.458,119.2991,119.4139,31701.0
2021-09-08 14:10:00,135.28,135.38,135.26,135.29,28517.0,119.4227,119.511,119.4051,119.4316,28517.0
2021-09-08 14:20:00,135.3,135.39,135.3,135.35,26970.0,119.4404,119.5198,119.4404,119.4845,26970.0
2021-09-08 14:30:00,135.36,135.39,135.3,135.32,30655.0,119.4934,119.5198,119.4404,119.458,30655.0
2021-09-08 14:40:00,135.33,135.47,135.33,135.45,32201.0,119.4669,119.5905,119.4669,119.5728,32201.0
2021-09-08 14:50:00,135.44,135.61,135.44,135.58,24881.0,119.564,119.7141,119.564,119.6876,24881.0
2021-09-08 15:00:00,135.56,135.59,135.5,135.53,25380.0,119.6699,119.6964,119.6169,119.6434,25380.0
2021-09-08 15:10:00,135.53,135.68,135.5,135.61,44064.0,119.6434,119.7759,119.6169,119.7141,44064.0
2021-09-08 15:20:00,135.6,135.6,135.46,135.49,46060.0,119.7052,119.7052,119.5816,119.6081,46060.0
2021-09-08 15:30:00,135.49,135.5,135.22,135.24,69711.0,119.6081,119.6169,119.3698,119.3874,69711.0
2021-09-08 15:40:00,135.24,135.25,135.1,135.18,50787.0,119.3874,119.3963,119.2638,119.3345,50787.0
2021-09-08 15:50:00,135.18,135.21,135.07,135.18,102637.0,119.3345,119.3609,119.2374,119.3345,102637.0
2021-09-09 09:30:00,135.18,135.25,134.68,135.19,75568.0,119.3345,119.3963,118.8931,119.3433,75568.0
2021-09-09 09:40:00,135.18,135.55,135.1,135.45,41601.0,119.3345,119.6611,119.2638,119.5728,41601.0
2021-09-09 09:50:00,135.43,135.89,135.36,135.43,165470.0,119.5552,119.9612,119.4934,119.5552,165470.0
2021-09-09 10:00:00,135.43,135.48,135.02,135.39,51931.0,119.5552,119.5993,119.1932,119.5198,51931.0
2021-09-09 10:10:00,135.4,135.41,135.22,135.22,55708.0,119.5287,119.5375,119.3698,119.3698,55708.0
2021-09-09 10:20:00,135.22,135.27,135.0,135.18,64717.0,119.3698,119.4139,119.1756,119.3345,64717.0
2021-09-09 10:30:00,135.19,135.27,134.96,135.05,44813.0,119.3433,119.4139,119.1402,119.2197,44813.0
2021-09-09 10:40:00,135.06,135.19,135.06,135.13,30891.0,119.2285,119.3433,119.2285,119.2903,30891.0
2021-09-09 10:50:00,135.11,135.18,134.97,134.97,41437.0,119.2727,119.3345,119.1491,119.1491,41437.0
2021-09-09 11:00:00,134.96,134.97,134.78,134.78,39943.0,119.1402,119.1491,118.9813,118.9813,39943.0
2021-09-09 11:10:00,134.78,134.82,134.57,134.76,34112.0,118.9813,119.0167,118.796,118.9637,34112.0
2021-09-09 11:20:00,134.76,134.86,134.74,134.78,27990.0,118.9637,119.052,118.946,118.9813,27990.0
2021-09-09 11:30:00,134.76,134.81,134.67,134.72,22520.0,118.9637,119.0078,118.8842,118.9284,22520.0
2021-09-09 11:40:00,134.72,134.85,134.69,134.78,25359.0,118.9284,119.0431,118.9019,118.9813,25359.0
2021-09-09 11:50:00,134.77,134.81,134.57,134.59,24563.0,118.9725,119.0078,118.796,118.8136,24563.0
2021-09-09 12:00:00,134.6,134.61,134.23,134.29,40399.0,118.8224,118.8313,118.4958,118.5488,40399.0
2021-09-09 12:10:00,134.29,134.42,134.19,134.2,57773.0,118.5488,118.6635,118.4605,118.4693,57773.0
2021-09-09 12:20:00,134.21,134.35,134.21,134.24,18304.0,118.4782,118.6018,118.4782,118.5046,18304.0
2021-09-09 12:30:00,134.26,134.31,134.19,134.27,19058.0,118.5223,118.5664,118.4605,118.5311,19058.0
2021-09-09 12:40:00,134.28,134.36,134.26,134.32,19510.0,118.54,118.6106,118.5223,118.5753,19510.0
2021-09-09 12:50:00,134.32,134.32,134.11,134.14,22303.0,118.5753,118.5753,118.3899,118.4164,22303.0
2021-09-09 13:00:00,134.15,134.28,134.15,134.25,16972.0,118.4252,118.54,118.4252,118.5135,16972.0
2021-09-09 13:10:00,134.25,134.37,134.23,134.29,19778.0,118.5135,118.6194,118.4958,118.5488,19778.0
2021-09-09 13:20:00,134.27,134.28,134.02,134.11,33432.0,118.5311,118.54,118.3104,118.3899,33432.0
2021-09-09 13:30:00,134.09,134.09,133.69,133.71,51667.0,118.3722,118.3722,118.0191,118.0368,51667.0
2021-09-09 13:40:00,133.73,133.83,133.67,133.67,56020.0,118.0544,118.1427,118.0015,118.0015,56020.0
2021-09-09 13:50:00,133.68,133.72,133.61,133.63,30319.0,118.0103,118.0456,117.9485,117.9661,30319.0
2021-09-09 14:00:00,133.62,133.7,133.38,133.62,23737.0,117.9573,118.0279,117.7455,117.9573,23737.0
2021-09-09 14:10:00,133.64,133.68,133.48,133.48,23213.0,117.975,118.0103,117.8337,117.8337,23213.0
2021-09-09 14:20:00,133.48,133.6,133.48,133.51,23669.0,117.8337,117.9397,117.8337,117.8602,23669.0
2021-09-09 14:30:00,133.51,133.57,133.44,133.54,15366.0,117.8602,117.9132,117.7984,117.8867,15366.0
2021-09-09 14:40:00,133.53,133.74,133.48,133.74,31892.0,117.8779,118.0633,117.8337,118.0633,31892.0
2021-09-09 14:50:00,133.77,133.84,133.72,133.75,40175.0,118.0897,118.1515,118.0456,118.0721,40175.0
2021-09-09 15:00:00,133.74,133.79,133.66,133.69,27336.0,118.0633,118.1074,117.9926,118.0191,27336.0
2021-09-09 15:10:00,133.71,133.78,133.56,133.56,22789.0,118.0368,118.0986,117.9044,117.9044,22789.0
2021-09-09 15:20:00,133.56,133.72,133.55,133.68,26627.0,117.9044,118.0456,117.8955,118.0103,26627.0
2021-09-09 15:30:00,133.68,133.74,133.59,133.69,49608.0,118.0103,118.0633,117.9308,118.0191,49608.0
2021-09-09 15:40:00,133.68,133.82,133.63,133.69,64247.0,118.0103,118.1339,117.9661,118.0191,64247.0
2021-09-09 15:50:00,133.69,133.7,133.36,133.45,260246.0,118.0191,118.0279,117.7278,117.8072,260246.0
2021-09-10 09:30:00,133.77,133.97,133.13,133.15,119272.0,118.0897,118.2663,117.5248,117.5424,119272.0
2021-09-10 09:40:00,133.14,133.36,132.08,132.31,120904.0,117.5336,117.7278,116.5978,116.8009,120904.0
2021-09-10 09:50:00,132.31,132.61,132.19,132.33,50062.0,116.8009,117.0657,116.6949,116.8185,50062.0
2021-09-10 10:00:00,132.33,132.34,132.05,132.29,68198.0,116.8185,116.8274,116.5714,116.7832,68198.0
2021-09-10 10:10:00,132.34,132.59,132.24,132.48,35604.0,116.8274,117.0481,116.7391,116.9509,35604.0
2021-09-10 10:20:00,132.47,132.61,132.28,132.31,38356.0,116.9421,117.0657,116.7744,116.8009,38356.0
2021-09-10 10:30:00,132.31,132.46,132.02,132.04,61133.0,116.8009,116.9333,116.5449,116.5625,61133.0
2021-09-10 10:40:00,132.02,132.09,131.77,132.07,62859.0,116.5449,116.6067,116.3242,116.589,62859.0
2021-09-10 10:50:00,132.08,132.23,131.83,132.04,37244.0,116.5978,116.7303,116.3771,116.5625,37244.0
2021-09-10 11:00:00,132.1,132.26,132.0,132.16,36786.0,116.6155,116.7567,116.5272,116.6685,36786.0
2021-09-10 11:10:00,132.18,132.36,132.18,132.3,23789.0,116.6861,116.845,116.6861,116.792,23789.0
2021-09-10 11:20:00,132.29,132.34,132.07,132.11,34377.0,116.7832,116.8274,116.589,116.6243,34377.0
2021-09-10 11:30:00,132.09,132.3,132.09,132.2,19621.0,116.6067,116.792,116.6067,116.7038,19621.0
2021-09-10 11:40:00,132.2,132.34,132.15,132.18,23848.0,116.7038,116.8274,116.6596,116.6861,23848.0
2021-09-10 11:50:00,132.19,132.42,132.18,132.4,24451.0,116.6949,116.898,116.6861,116.8803,24451.0
2021-09-10 12:00:00,132.4,132.46,132.35,132.42,23948.0,116.8803,116.9333,116.8362,116.898,23948.0
2021-09-10 12:10:00,132.42,132.45,132.34,132.38,20092.0,116.898,116.9245,116.8274,116.8627,20092.0
2021-09-10 12:20:00,132.38,132.49,132.35,132.36,26129.0,116.8627,116.9598,116.8362,116.845,26129.0
2021-09-10 12:30:00,132.37,132.54,132.32,132.49,38402.0,116.8538,117.0039,116.8097,116.9598,38402.0
2021-09-10 12:40:00,132.49,132.51,132.31,132.35,33011.0,116.9598,116.9774,116.8009,116.8362,33011.0
2021-09-10 12:50:00,132.34,132.38,131.71,131.81,107364.0,116.8274,116.8627,116.2712,116.3595,107364.0
2021-09-10 13:00:00,131.82,131.92,130.93,131.06,118693.0,116.3683,116.4566,115.5826,115.6974,118693.0
2021-09-10 13:10:00,131.07,131.23,130.7,131.12,106049.0,115.7062,115.8475,115.3796,115.7504,106049.0
2021-09-10 13:20:00,131.09,131.13,130.77,130.95,52179.0,115.7239,115.7592,115.4414,115.6003,52179.0
2021-09-10 13:30:00,130.96,131.12,130.91,131.02,31449.0,115.6091,115.7504,115.565,115.6621,31449.0
2021-09-10 13:40:00,131.0,131.0,130.62,130.62,42939.0,115.6444,115.6444,115.309,115.309,42939.0
2021-09-10 13:50:00,130.64,130.83,130.62,130.81,52243.0,115.3266,115.4944,115.309,115.4767,52243.0
2021-09-10 14:00:00,130.8,131.09,130.79,130.97,40366.0,115.4679,115.7239,115.459,115.6179,40366.0
2021-09-10 14:10:00,130.99,131.05,130.82,130.82,49725.0,115.6356,115.6886,115.4855,115.4855,49725.0
2021-09-10 14:20:00,130.82,131.0,130.79,130.94,33967.0,115.4855,115.6444,115.459,115.5915,33967.0
2021-09-10 14:30:00,130.94,131.13,130.94,131.09,23542.0,115.5915,115.7592,115.5915,115.7239,23542.0
2021-09-10 14:40:00,131.1,131.16,130.99,131.06,84838.0,115.7327,115.7857,115.6356,115.6974,84838.0
2021-09-10 14:50:00,131.08,131.18,130.99,131.1,135201.0,115.7151,115.8033,115.6356,115.7327,135201.0
2021-09-10 15:00:00,131.04,131.15,130.99,131.12,106274.0,115.6797,115.7768,115.6356,115.7504,106274.0
2021-09-10 15:10:00,131.12,131.32,131.05,131.1,62288.0,115.7504,115.9269,115.6886,115.7327,62288.0
2021-09-10 15:20:00,131.09,131.22,131.03,131.2,57315.0,115.7239,115.8386,115.6709,115.821,57315.0
2021-09-10 15:30:00,131.19,131.4,131.12,131.27,91181.0,115.8122,115.9975,115.7504,115.8828,91181.0
2021-09-10 15:40:00,131.27,131.35,131.17,131.17,106786.0,115.8828,115.9534,115.7945,115.7945,106786.0
2021-09-10 15:50:00,131.16,131.24,131.03,131.13,312254.0,115.7857,115.8563,115.6709,115.7592,312254.0
2021-09-13 09:30:00,132.15,132.19,131.08,131.08,121990.0,116.6596,116.6949,115.7151,115.7151,121990.0
2021-09-13 09:40:00,131.12,131.25,130.77,130.97,61773.0,115.7504,115.8651,115.4414,115.6179,61773.0
2021-09-13 09:50:00,130.97,131.18,130.77,131.14,78800.0,115.6179,115.8033,115.4414,115.768,78800.0
2021-09-13 10:00:00,131.15,131.26,130.82,131.14,85854.0,115.7768,115.874,115.4855,115.768,85854.0
2021-09-13 10:10:00,131.14,131.35,130.54,130.56,76971.0,115.768,115.9534,115.2384,115.256,76971.0
2021-09-13 10:20:00,130.56,130.56,130.16,130.28,69737.0,115.256,115.256,114.9029,115.0088,69737.0
2021-09-13 10:30:00,130.3,130.55,130.28,130.35,55780.0,115.0265,115.2472,115.0088,115.0706,55780.0
2021-09-13 10:40:00,130.35,130.48,129.89,130.14,125480.0,115.0706,115.1854,114.6645,114.8852,125480.0
2021-09-13 10:50:00,130.14,130.44,130.04,130.11,46927.0,114.8852,115.1501,114.797,114.8588,46927.0
2021-09-13 11:00:00,130.12,130.14,129.62,129.62,70556.0,114.8676,114.8852,114.4262,114.4262,70556.0
2021-09-13 11:10:00,129.63,129.76,129.4,129.59,68165.0,114.435,114.5498,114.232,114.3997,68165.0
2021-09-13 11:20:00,129.57,129.66,129.44,129.55,42251.0,114.3821,114.4615,114.2673,114.3644,42251.0
2021-09-13 11:30:00,129.56,129.7,129.44,129.69,54714.0,114.3732,114.4968,114.2673,114.488,54714.0
2021-09-13 11:40:00,129.68,129.71,129.45,129.56,43252.0,114.4792,114.5056,114.2761,114.3732,43252.0
2021-09-13 11:50:00,129.56,129.71,129.49,129.52,46134.0,114.3732,114.5056,114.3114,114.3379,46134.0
2021-09-13 12:00:00,129.54,129.62,129.26,129.28,47260.0,114.3556,114.4262,114.1084,114.126,47260.0
2021-09-13 12:10:00,129.27,129.51,129.27,129.41,38068.0,114.1172,114.3291,114.1172,114.2408,38068.0
2021-09-13 12:20:00,129.42,129.53,129.31,129.45,60803.0,114.2496,114.3467,114.1525,114.2761,60803.0
2021-09-13 12:30:00,129.47,129.5,129.36,129.36,33734.0,114.2938,114.3203,114.1967,114.1967,33734.0
2021-09-13 12:40:00,129.35,129.5,129.25,129.48,27694.0,114.1878,114.3203,114.0996,114.3026,27694.0
2021-09-13 12:50:00,129.49,129.56,129.38,129.45,35682.0,114.3114,114.3732,114.2143,114.2761,35682.0
2021-09-13 13:00:00,129.48,129.59,129.43,129.45,45823.0,114.3026,114.3997,114.2585,114.2761,45823.0
2021-09-13 13:10:00,129.47,129.56,129.35,129.45,44933.0,114.2938,114.3732,114.1878,114.2761,44933.0
2021-09-13 13:20:00,129.41,129.42,129.29,129.38,38461.0,114.2408,114.2496,114.1349,114.2143,38461.0
2021-09-13 13:30:00,129.37,129.44,129.28,129.31,32510.0,114.2055,114.2673,114.126,114.1525,32510.0
2021-09-13 13:40:00,129.29,129.31,129.17,129.21,47666.0,114.1349,114.1525,114.0289,114.0643,47666.0
2021-09-13 13:50:00,129.2,129.25,129.07,129.11,39003.0,114.0554,114.0996,113.9407,113.976,39003.0
2021-09-13 14:00:00,129.12,129.14,128.94,128.99,41201.0,113.9848,114.0025,113.8259,113.87,41201.0
2021-09-13 14:10:00,128.97,128.99,128.76,128.94,68398.0,113.8524,113.87,113.667,113.8259,68398.0
2021-09-13 14:20:00,128.91,129.05,128.83,128.98,44460.0,113.7994,113.923,113.7288,113.8612,44460.0
2021-09-13 14:30:00,128.96,128.99,128.78,128.87,33828.0,113.8436,113.87,113.6847,113.7641,33828.0
2021-09-13 14:40:00,128.85,129.06,128.85,129.03,34891.0,113.7464,113.9318,113.7464,113.9054,34891.0
2021-09-13 14:50:00,129.03,129.05,128.82,128.94,55057.0,113.9054,113.923,113.72,113.8259,55057.0
2021-09-13 15:00:00,128.94,129.31,128.92,129.18,54538.0,113.8259,114.1525,113.8082,114.0378,54538.0
2021-09-13 15:10:00,129.19,129.44,129.17,129.43,87225.0,114.0466,114.2673,114.0289,114.2585,87225.0
2021-09-13 15:20:00,129.43,129.49,129.37,129.45,66540.0,114.2585,114.3114,114.2055,114.2761,66540.0
2021-09-13 15:30:00,129.46,129.58,129.43,129.47,122231.0,114.2849,114.3909,114.2585,114.2938,122231.0
2021-09-13 15:40:00,129.46,129.54,129.38,129.46,115940.0,114.2849,114.3556,114.2143,114.2849,115940.0
2021-09-13 15:50:00,129.46,130.07,129.46,130.03,400910.0,114.2849,114.8234,114.2849,114.7881,400910.0
2021-09-14 09:30:00,130.8,130.93,130.32,130.42,103109.0,115.4679,115.5826,115.0441,115.1324,103109.0
2021-09-14 09:40:00,130.44,130.59,130.15,130.15,66361.0,115.1501,115.2825,114.8941,114.8941,66361.0
2021-09-14 09:50:00,130.15,130.49,129.97,130.32,64982.0,114.8941,115.1942,114.7352,115.0441,64982.0
2021-09-14 10:00:00,130.3,130.5,130.11,130.46,45694.0,115.0265,115.203,114.8588,115.1677,45694.0
2021-09-14 10:10:00,130.45,130.45,129.99,130.02,36996.0,115.1589,115.1589,114.7528,114.7793,36996.0
2021-09-14 10:20:00,130.03,130.13,129.86,130.13,39847.0,114.7881,114.8764,114.6381,114.8764,39847.0
2021-09-14 10:30:00,130.13,130.25,129.91,129.92,54855.0,114.8764,114.9823,114.6822,114.691,54855.0
2021-09-14 10:40:00,129.92,130.08,129.83,129.84,27613.0,114.691,114.8323,114.6116,114.6204,27613.0
2021-09-14 10:50:00,129.84,130.56,129.79,130.35,45457.0,114.6204,115.256,114.5763,115.0706,45457.0
2021-09-14 11:00:00,130.39,131.21,130.38,131.06,90191.0,115.1059,115.8298,115.0971,115.6974,90191.0
2021-09-14 11:10:00,131.07,131.16,130.71,130.78,56659.0,115.7062,115.7857,115.3884,115.4502,56659.0
2021-09-14 11:20:00,130.78,130.92,130.58,130.69,51621.0,115.4502,115.5738,115.2737,115.3708,51621.0
2021-09-14 11:30:00,130.68,130.95,130.59,130.75,49312.0,115.3619,115.6003,115.2825,115.4237,49312.0
2021-09-14 11:40:00,130.76,130.97,130.76,130.95,32713.0,115.4326,115.6179,115.4326,115.6003,32713.0
2021-09-14 11:50:00,130.95,130.96,130.76,130.77,30701.0,115.6003,115.6091,115.4326,115.4414,30701.0
2021-09-14 12:00:00,130.78,130.88,130.69,130.83,28580.0,115.4502,115.5385,115.3708,115.4944,28580.0
2021-09-14 12:10:00,130.83,130.84,130.62,130.65,26360.0,115.4944,115.5032,115.309,115.3355,26360.0
2021-09-14 12:20:00,130.65,130.68,130.48,130.66,43693.0,115.3355,115.3619,115.1854,115.3443,43693.0
2021-09-14 12:30:00,130.65,130.73,130.56,130.71,25643.0,115.3355,115.4061,115.256,115.3884,25643.0
2021-09-14 12:40:00,130.71,130.71,130.52,130.57,27976.0,115.3884,115.3884,115.2207,115.2648,27976.0
2021-09-14 12:50:00,130.57,130.7,130.57,130.61,29433.0,115.2648,115.3796,115.2648,115.3001,29433.0
2021-09-14 13:00:00,130.63,130.82,130.61,130.62,26954.0,115.3178,115.4855,115.3001,115.309,26954.0
2021-09-14 13:10:00,130.59,130.78,130.54,130.75,22798.0,115.2825,115.4502,115.2384,115.4237,22798.0
2021-09-14 13:20:00,130.76,130.78,130.65,130.72,13237.0,115.4326,115.4502,115.3355,115.3973,13237.0
2021-09-14 13:30:00,130.71,130.77,130.59,130.77,23293.0,115.3884,115.4414,115.2825,115.4414,23293.0
2021-09-14 13:40:00,130.77,130.88,130.73,130.87,26329.0,115.4414,115.5385,115.4061,115.5297,26329.0
2021-09-14 13:50:00,130.88,130.96,130.84,130.92,19890.0,115.5385,115.6091,115.5032,115.5738,19890.0
2021-09-14 14:00:00,130.93,130.97,130.83,130.84,19313.0,115.5826,115.6179,115.4944,115.5032,19313.0
2021-09-14 14:10:00,130.84,130.94,130.82,130.82,41338.0,115.5032,115.5915,115.4855,115.4855,41338.0
2021-09-14 14:20:00,130.8,130.84,130.61,130.69,21136.0,115.4679,115.5032,115.3001,115.3708,21136.0
2021-09-14 14:30:00,130.67,130.77,130.63,130.69,30794.0,115.3531,115.4414,115.3178,115.3708,30794.0
2021-09-14 14:40:00,130.68,130.71,130.56,130.61,31048.0,115.3619,115.3884,115.256,115.3001,31048.0
2021-09-14 14:50:00,130.62,130.65,130.55,130.63,29026.0,115.309,115.3355,115.2472,115.3178,29026.0
2021-09-14 15:00:00,130.62,130.63,130.44,130.58,37430.0,115.309,115.3178,115.1501,115.2737,37430.0
2021-09-14 15:10:00,130.58,130.7,130.53,130.64,59944.0,115.2737,115.3796,115.2295,115.3266,59944.0
2021-09-14 15:20:00,130.65,130.77,130.62,130.7,57034.0,115.3355,115.4414,115.309,115.3796,57034.0
2021-09-14 15:30:00,130.69,130.7,130.5,130.59,69143.0,115.3708,115.3796,115.203,115.2825,69143.0
2021-09-14 15:40:00,130.59,130.76,130.52,130.59,94117.0,115.2825,115.4326,115.2207,115.2825,94117.0
2021-09-14 15:50:00,130.55,130.75,130.46,130.6,226779.0,115.2472,115.4237,115.1677,115.2913,226779.0
2021-09-15 09:30:00,130.83,130.89,130.02,130.08,157488.0,115.4944,115.5473,114.7793,114.8323,157488.0
2021-09-15 09:40:00,130.08,130.74,130.01,130.62,44701.0,114.8323,115.4149,114.7705,115.309,44701.0
2021-09-15 09:50:00,130.68,131.24,130.64,131.22,40711.0,115.3619,115.8563,115.3266,115.8386,40711.0
2021-09-15 10:00:00,131.26,131.41,131.17,131.27,53160.0,115.874,116.0064,115.7945,115.8828,53160.0
2021-09-15 10:10:00,131.24,131.63,131.18,131.63,44598.0,115.8563,116.2006,115.8033,116.2006,44598.0
2021-09-15 10:20:00,131.61,131.71,131.34,131.37,53781.0,116.1829,116.2712,115.9446,115.9711,53781.0
2021-09-15 10:30:00,131.41,131.65,131.38,131.5,42488.0,116.0064,116.2182,115.9799,116.0858,42488.0
2021-09-15 10:40:00,131.5,131.58,131.35,131.56,43335.0,116.0858,116.1564,115.9534,116.1388,43335.0
2021-09-15 10:50:00,131.56,131.73,131.42,131.66,47523.0,116.1388,116.2889,116.0152,116.2271,47523.0
2021-09-15 11:00:00,131.68,131.8,131.42,131.47,48966.0,116.2447,116.3507,116.0152,116.0593,48966.0
2021-09-15 11:10:00,131.48,131.54,131.36,131.54,30036.0,116.0682,116.1211,115.9622,116.1211,30036.0
2021-09-15 11:20:00,131.54,131.64,131.5,131.57,25092.0,116.1211,116.2094,116.0858,116.1476,25092.0
2021-09-15 11:30:00,131.58,131.63,131.46,131.58,53731.0,116.1564,116.2006,116.0505,116.1564,53731.0
2021-09-15 11:40:00,131.58,131.71,131.42,131.5,40397.0,116.1564,116.2712,116.0152,116.0858,40397.0
2021-09-15 11:50:00,131.5,131.64,131.48,131.62,18088.0,116.0858,116.2094,116.0682,116.1918,18088.0
2021-09-15 12:00:00,131.61,131.64,131.5,131.63,23265.0,116.1829,116.2094,116.0858,116.2006,23265.0
2021-09-15 12:10:00,131.63,131.88,131.6,131.81,38791.0,116.2006,116.4213,116.1741,116.3595,38791.0
2021-09-15 12:20:00,131.81,131.95,131.78,131.92,25921.0,116.3595,116.4831,116.333,116.4566,25921.0
2021-09-15 12:30:00,131.92,131.97,131.83,131.93,30884.0,116.4566,116.5007,116.3771,116.4654,30884.0
2021-09-15 12:40:00,131.93,132.24,131.93,132.09,56099.0,116.4654,116.7391,116.4654,116.6067,56099.0
2021-09-15 12:50:00,132.11,132.15,132.03,132.11,27885.0,116.6243,116.6596,116.5537,116.6243,27885.0
2021-09-15 13:00:00,132.12,132.4,132.11,132.4,32857.0,116.6331,116.8803,116.6243,116.8803,32857.0
2021-09-15 13:10:00,132.39,132.43,132.32,132.42,36878.0,116.8715,116.9068,116.8097,116.898,36878.0
2021-09-15 13:20:00,132.42,132.49,132.36,132.49,33853.0,116.898,116.9598,116.845,116.9598,33853.0
2021-09-15 13:30:00,132.52,132.57,132.42,132.43,40057.0,116.9863,117.0304,116.898,116.9068,40057.0
2021-09-15 13:40:00,132.44,132.58,132.43,132.47,39802.0,116.9156,117.0392,116.9068,116.9421,39802.0
2021-09-15 13:50:00,132.47,132.48,132.34,132.34,28900.0,116.9421,116.9509,116.8274,116.8274,28900.0
2021-09-15 14:00:00,132.36,132.36,132.18,132.21,52516.0,116.845,116.845,116.6861,116.7126,52516.0
2021-09-15 14:10:00,132.22,132.22,131.94,131.94,35679.0,116.7214,116.7214,116.4742,116.4742,35679.0
2021-09-15 14:20:00,131.96,131.97,131.8,131.85,47735.0,116.4919,116.5007,116.3507,116.3948,47735.0
2021-09-15 14:30:00,131.84,132.06,131.8,132.0,32836.0,116.386,116.5802,116.3507,116.5272,32836.0
2021-09-15 14:40:00,131.98,132.01,131.84,131.86,22834.0,116.5096,116.536,116.386,116.4036,22834.0
2021-09-15 14:50:00,131.86,131.87,131.63,131.64,27319.0,116.4036,116.4125,116.2006,116.2094,27319.0
2021-09-15 15:00:00,131.67,131.78,131.66,131.75,26543.0,116.2359,116.333,116.2271,116.3065,26543.0
2021-09-15 15:10:00,131.73,131.85,131.66,131.8,32362.0,116.2889,116.3948,116.2271,116.3507,32362.0
2021-09-15 15:20:00,131.81,131.82,131.62,131.75,38669.0,116.3595,116.3683,116.1918,116.3065,38669.0
2021-09-15 15:30:00,131.76,131.8,131.67,131.75,53237.0,116.3153,116.3507,116.2359,116.3065,53237.0
2021-09-15 15:40:00,131.75,131.77,131.62,131.64,65086.0,116.3065,116.3242,116.1918,116.2094,65086.0
2021-09-15 15:50:00,131.65,131.75,131.54,131.68,218254.0,116.2182,116.3065,116.1211,116.2447,218254.0
2021-09-16 09:30:00,131.66,132.34,131.66,131.88,92747.0,116.2271,116.8274,116.2271,116.4213,92747.0
2021-09-16 09:40:00,131.86,131.91,131.0,131.22,39967.0,116.4036,116.4478,115.6444,115.8386,39967.0
2021-09-16 09:50:00,131.18,131.31,130.83,130.96,26677.0,115.8033,115.9181,115.4944,115.6091,26677.0
2021-09-16 10:00:00,130.95,131.01,130.6,130.92,34093.0,115.6003,115.6533,115.2913,115.5738,34093.0
2021-09-16 10:10:00,130.89,130.89,130.33,130.35,37772.0,115.5473,115.5473,115.053,115.0706,37772.0
2021-09-16 10:20:00,130.35,130.5,130.22,130.46,31885.0,115.0706,115.203,114.9559,115.1677,31885.0
2021-09-16 10:30:00,130.45,130.62,130.21,130.59,18678.0,115.1589,115.309,114.947,115.2825,18678.0
2021-09-16 10:40:00,130.55,130.55,130.31,130.52,34932.0,115.2472,115.2472,115.0353,115.2207,34932.0
2021-09-16 10:50:00,130.48,130.48,130.16,130.33,22410.0,115.1854,115.1854,114.9029,115.053,22410.0
2021-09-16 11:00:00,130.33,130.66,130.29,130.63,115235.0,115.053,115.3443,115.0177,115.3178,115235.0
2021-09-16 11:10:00,130.63,130.72,130.31,130.35,24534.0,115.3178,115.3973,115.0353,115.0706,24534.0
2021-09-16 11:20:00,130.33,130.55,130.28,130.44,22843.0,115.053,115.2472,115.0088,115.1501,22843.0
2021-09-16 11:30:00,130.45,130.65,130.35,130.65,30816.0,115.1589,115.3355,115.0706,115.3355,30816.0
2021-09-16 11:40:00,130.66,130.71,130.41,130.41,16383.0,115.3443,115.3884,115.1236,115.1236,16383.0
2021-09-16 11:50:00,130.39,130.53,130.39,130.5,21398.0,115.1059,115.2295,115.1059,115.203,21398.0
2021-09-16 12:00:00,130.56,130.76,130.54,130.75,75402.0,115.256,115.4326,115.2384,115.4237,75402.0
2021-09-16 12:10:00,130.75,130.89,130.72,130.87,17755.0,115.4237,115.5473,115.3973,115.5297,17755.0
2021-09-16 12:20:00,130.91,130.94,130.81,130.9,15976.0,115.565,115.5915,115.4767,115.5562,15976.0
2021-09-16 12:30:00,130.93,130.98,130.87,130.97,14579.0,115.5826,115.6268,115.5297,115.6179,14579.0
2021-09-16 12:40:00,130.96,131.1,130.94,131.07,20463.0,115.6091,115.7327,115.5915,115.7062,20463.0
2021-09-16 12:50:00,131.07,131.08,130.95,131.04,14046.0,115.7062,115.7151,115.6003,115.6797,14046.0
2021-09-16 13:00:00,131.04,131.07,130.9,130.9,19359.0,115.6797,115.7062,115.5562,115.5562,19359.0
2021-09-16 13:10:00,130.91,130.97,130.89,130.89,19436.0,115.565,115.6179,115.5473,115.5473,19436.0
2021-09-16 13:20:00,130.91,131.02,130.88,131.01,25524.0,115.565,115.6621,115.5385,115.6533,25524.0
2021-09-16 13:30:00,131.01,131.02,130.76,130.78,24102.0,115.6533,115.6621,115.4326,115.4502,24102.0
2021-09-16 13:40:00,130.79,130.82,130.74,130.78,28929.0,115.459,115.4855,115.4149,115.4502,28929.0
2021-09-16 13:50:00,130.8,131.06,130.78,131.05,34276.0,115.4679,115.6974,115.4502,115.6886,34276.0
2021-09-16 14:00:00,131.05,131.09,130.99,131.01,19753.0,115.6886,115.7239,115.6356,115.6533,19753.0
2021-09-16 14:10:00,131.02,131.17,131.02,131.06,28231.0,115.6621,115.7945,115.6621,115.6974,28231.0
2021-09-16 14:20:00,131.07,131.09,130.92,130.94,24357.0,115.7062,115.7239,115.5738,115.5915,24357.0
2021-09-16 14:30:00,130.94,130.99,130.9,130.9,29819.0,115.5915,115.6356,115.5562,115.5562,29819.0
2021-09-16 14:40:00,130.91,130.98,130.9,130.94,98225.0,115.565,115.6268,115.5562,115.5915,98225.0
2021-09-16 14:50:00,130.94,131.17,130.92,131.12,25282.0,115.5915,115.7945,115.5738,115.7504,25282.0
2021-09-16 15:00:00,131.13,131.39,131.12,131.35,36452.0,115.7592,115.9887,115.7504,115.9534,36452.0
2021-09-16 15:10:00,131.36,131.4,131.3,131.38,52083.0,115.9622,115.9975,115.9093,115.9799,52083.0
2021-09-16 15:20:00,131.39,131.49,131.28,131.29,31239.0,115.9887,116.077,115.8916,115.9004,31239.0
2021-09-16 15:30:00,131.29,131.3,131.1,131.19,58714.0,115.9004,115.9093,115.7327,115.8122,58714.0
2021-09-16 15:40:00,131.18,131.18,131.04,131.04,61103.0,115.8033,115.8033,115.6797,115.6797,61103.0
2021-09-16 15:50:00,131.06,131.19,130.87,130.93,243169.0,115.6974,115.8122,115.5297,115.5826,243169.0
2021-09-17 09:30:00,130.36,130.83,129.9,130.04,999020.0,115.0795,115.4944,114.6734,114.797,999020.0
2021-09-17 09:40:00,130.09,130.65,129.93,130.07,33334.0,114.8411,115.3355,114.6999,114.8234,33334.0
2021-09-17 09:50:00,130.01,130.08,129.56,129.68,29766.0,114.7705,114.8323,114.3732,114.4792,29766.0
2021-09-17 10:00:00,129.71,129.83,129.52,129.64,28900.0,114.5056,114.6116,114.3379,114.4438,28900.0
2021-09-17 10:10:00,129.62,129.62,129.17,129.31,40888.0,114.4262,114.4262,114.0289,114.1525,40888.0
2021-09-17 10:20:00,129.31,129.77,129.23,129.66,53712.0,114.1525,114.5586,114.0819,114.4615,53712.0
2021-09-17 10:30:00,129.65,129.67,129.38,129.41,52182.0,114.4527,114.4703,114.2143,114.2408,52182.0
2021-09-17 10:40:00,129.36,129.4,129.19,129.38,51276.0,114.1967,114.232,114.0466,114.2143,51276.0
2021-09-17 10:50:00,129.36,129.6,129.32,129.45,41965.0,114.1967,114.4085,114.1614,114.2761,41965.0
2021-09-17 11:00:00,129.44,129.55,129.38,129.47,20294.0,114.2673,114.3644,114.2143,114.2938,20294.0
2021-09-17 11:10:00,129.44,129.7,129.33,129.64,34589.0,114.2673,114.4968,114.1702,114.4438,34589.0
2021-09-17 11:20:00,129.63,129.79,129.62,129.7,34195.0,114.435,114.5763,114.4262,114.4968,34195.0
2021-09-17 11:30:00,129.7,129.89,129.59,129.73,23942.0,114.4968,114.6645,114.3997,114.5233,23942.0
2021-09-17 11:40:00,129.73,129.99,129.73,129.97,21674.0,114.5233,114.7528,114.5233,114.7352,21674.0
2021-09-17 11:50:00,129.97,129.97,129.77,129.91,28959.0,114.7352,114.7352,114.5586,114.6822,28959.0
2021-09-17 12:00:00,129.91,130.04,129.88,130.04,31075.0,114.6822,114.797,114.6557,114.797,31075.0
2021-09-17 12:10:00,130.04,130.08,129.88,129.91,19599.0,114.797,114.8323,114.6557,114.6822,19599.0
2021-09-17 12:20:00,129.9,130.01,129.88,129.93,17625.0,114.6734,114.7705,114.6557,114.6999,17625.0
2021-09-17 12:30:00,129.91,130.14,129.91,130.14,19024.0,114.6822,114.8852,114.6822,114.8852,19024.0
2021-09-17 12:40:00,130.16,130.2,130.06,130.06,17057.0,114.9029,114.9382,114.8146,114.8146,17057.0
2021-09-17 12:50:00,130.06,130.14,130.04,130.09,18494.0,114.8146,114.8852,114.797,114.8411,18494.0
2021-09-17 13:00:00,130.1,130.13,130.0,130.02,20824.0,114.8499,114.8764,114.7616,114.7793,20824.0
2021-09-17 13:10:00,130.02,130.06,129.84,129.84,22809.0,114.7793,114.8146,114.6204,114.6204,22809.0
2021-09-17 13:20:00,129.86,129.87,129.67,129.79,15207.0,114.6381,114.6469,114.4703,114.5763,15207.0
2021-09-17 13:30:00,129.78,129.78,129.57,129.71,24710.0,114.5674,114.5674,114.3821,114.5056,24710.0
2021-09-17 13:40:00,129.69,129.76,129.58,129.58,28169.0,114.488,114.5498,114.3909,114.3909,28169.0
2021-09-17 13:50:00,129.61,129.74,129.53,129.7,17661.0,114.4174,114.5321,114.3467,114.4968,17661.0
2021-09-17 14:00:00,129.7,129.8,129.62,129.79,21696.0,114.4968,114.5851,114.4262,114.5763,21696.0
2021-09-17 14:10:00,129.8,129.82,129.5,129.53,29167.0,114.5851,114.6027,114.3203,114.3467,29167.0
2021-09-17 14:20:00,129.53,129.67,129.49,129.51,19458.0,114.3467,114.4703,114.3114,114.3291,19458.0
2021-09-17 14:30:00,129.49,129.53,129.4,129.52,22733.0,114.3114,114.3467,114.232,114.3379,22733.0
2021-09-17 14:40:00,129.51,129.63,129.51,129.6,44056.0,114.3291,114.435,114.3291,114.4085,44056.0
2021-09-17 14:50:00,129.62,129.65,129.5,129.54,33554.0,114.4262,114.4527,114.3203,114.3556,33554.0
2021-09-17 15:00:00,129.55,129.71,129.55,129.61,37912.0,114.3644,114.5056,114.3644,114.4174,37912.0
2021-09-17 15:10:00,129.6,129.66,129.55,129.61,35689.0,114.4085,114.4615,114.3644,114.4174,35689.0
2021-09-17 15:20:00,129.61,129.71,129.55,129.61,41536.0,114.4174,114.5056,114.3644,114.4174,41536.0
2021-09-17 15:30:00,129.61,129.71,129.5,129.63,50353.0,114.4174,114.5056,114.3203,114.435,50353.0
2021-09-17 15:40:00,129.63,129.9,129.62,129.77,94917.0,114.435,114.6734,114.4262,114.5586,94917.0
2021-09-17 15:50:00,129.74,129.83,129.56,129.67,224412.0,114.5321,114.6116,114.3732,114.4703,224412.0
2021-09-20 09:30:00,128.29,128.52,127.74,128.39,122547.0,113.2521,113.4551,112.7666,113.3404,122547.0
2021-09-20 09:40:00,128.41,128.9,128.32,128.42,53789.0,113.358,113.7906,113.2786,113.3669,53789.0
2021-09-20 09:50:00,128.43,128.71,128.28,128.58,37524.0,113.3757,113.6229,113.2433,113.5081,37524.0
2021-09-20 10:00:00,128.49,128.75,128.26,128.52,75264.0,113.4286,113.6582,113.2256,113.4551,75264.0
2021-09-20 10:10:00,128.5,128.93,128.5,128.93,52625.0,113.4375,113.8171,113.4375,113.8171,52625.0
2021-09-20 10:20:00,128.93,129.22,128.85,129.22,71197.0,113.8171,114.0731,113.7464,114.0731,71197.0
2021-09-20 10:30:00,129.18,129.29,128.86,128.94,54686.0,114.0378,114.1349,113.7553,113.8259,54686.0
2021-09-20 10:40:00,128.89,128.89,128.37,128.63,28258.0,113.7818,113.7818,113.3227,113.5522,28258.0
2021-09-20 10:50:00,128.57,128.73,128.45,128.59,31201.0,113.4993,113.6405,113.3933,113.5169,31201.0
2021-09-20 11:00:00,128.59,128.81,128.4,128.66,35981.0,113.5169,113.7111,113.3492,113.5787,35981.0
2021-09-20 11:10:00,128.67,128.98,128.61,128.87,22847.0,113.5875,113.8612,113.5346,113.7641,22847.0
2021-09-20 11:20:00,128.87,129.02,128.81,128.98,16769.0,113.7641,113.8965,113.7111,113.8612,16769.0
2021-09-20 11:30:00,128.93,128.95,128.78,128.79,21436.0,113.8171,113.8347,113.6847,113.6935,21436.0
2021-09-20 11:40:00,128.77,128.81,128.67,128.73,30630.0,113.6758,113.7111,113.5875,113.6405,30630.0
2021-09-20 11:50:00,128.67,128.73,128.35,128.38,32626.0,113.5875,113.6405,113.3051,113.3315,32626.0
2021-09-20 12:00:00,128.36,128.39,128.04,128.04,40578.0,113.3139,113.3404,113.0314,113.0314,40578.0
2021-09-20 12:10:00,128.04,128.18,128.01,128.06,40078.0,113.0314,113.155,113.0049,113.0491,40078.0
2021-09-20 12:20:00,128.09,128.29,127.99,128.29,24207.0,113.0755,113.2521,112.9873,113.2521,24207.0
2021-09-20 12:30:00,128.29,128.32,128.15,128.2,22349.0,113.2521,113.2786,113.1285,113.1726,22349.0
2021-09-20 12:40:00,128.2,128.26,128.09,128.13,21315.0,113.1726,113.2256,113.0755,113.1108,21315.0
2021-09-20 12:50:00,128.14,128.19,128.03,128.03,24213.0,113.1197,113.1638,113.0226,113.0226,24213.0
2021-09-20 13:00:00,128.01,128.1,127.71,127.82,25382.0,113.0049,113.0844,112.7401,112.8372,25382.0
2021-09-20 13:10:00,127.82,128.01,127.81,127.98,44941.0,112.8372,113.0049,112.8284,112.9784,44941.0
2021-09-20 13:20:00,127.97,128.23,127.93,128.16,25330.0,112.9696,113.1991,112.9343,113.1373,25330.0
2021-09-20 13:30:00,128.14,128.3,128.03,128.3,34428.0,113.1197,113.2609,113.0226,113.2609,34428.0
2021-09-20 13:40:00,128.31,128.31,128.05,128.21,26722.0,113.2697,113.2697,113.0402,113.1815,26722.0
2021-09-20 13:50:00,128.21,128.26,128.16,128.19,19584.0,113.1815,113.2256,113.1373,113.1638,19584.0
2021-09-20 14:00:00,128.22,128.27,127.93,127.93,34725.0,113.1903,113.2344,112.9343,112.9343,34725.0
2021-09-20 14:10:00,127.94,127.97,127.88,127.95,19479.0,112.9431,112.9696,112.8902,112.9519,19479.0
2021-09-20 14:20:00,127.91,127.99,127.76,127.81,27294.0,112.9166,112.9873,112.7842,112.8284,27294.0
2021-09-20 14:30:00,127.82,127.83,127.55,127.7,36533.0,112.8372,112.846,112.5988,112.7313,36533.0
2021-09-20 14:40:00,127.72,127.81,127.6,127.71,40533.0,112.7489,112.8284,112.643,112.7401,40533.0
2021-09-20 14:50:00,127.74,127.82,127.56,127.7,46276.0,112.7666,112.8372,112.6077,112.7313,46276.0
2021-09-20 15:00:00,127.73,127.89,127.59,127.68,44911.0,112.7577,112.899,112.6341,112.7136,44911.0
2021-09-20 15:10:00,127.68,127.78,127.51,127.65,68305.0,112.7136,112.8019,112.5635,112.6871,68305.0
2021-09-20 15:20:00,127.65,128.12,127.65,128.1,56394.0,112.6871,113.102,112.6871,113.0844,56394.0
2021-09-20 15:30:00,128.09,128.44,128.04,128.17,77058.0,113.0755,113.3845,113.0314,113.1462,77058.0
2021-09-20 15:40:00,128.16,128.57,128.15,128.35,76892.0,113.1373,113.4993,113.1285,113.3051,76892.0
2021-09-20 15:50:00,128.31,128.99,128.3,128.74,283620.0,113.2697,113.87,113.2609,113.6493,283620.0
2021-09-21 09:30:00,129.71,129.78,129.13,129.61,96545.0,114.5056,114.5674,113.9936,114.4174,96545.0
2021-09-21 09:40:00,129.64,130.05,129.46,129.93,43615.0,114.4438,114.8058,114.2849,114.6999,43615.0
2021-09-21 09:50:00,129.94,129.94,129.38,129.55,44039.0,114.7087,114.7087,114.2143,114.3644,44039.0
2021-09-21 10:00:00,129.59,129.72,129.02,129.02,43506.0,114.3997,114.5145,113.8965,113.8965,43506.0
2021-09-21 10:10:00,129.03,129.13,128.78,129.09,41065.0,113.9054,113.9936,113.6847,113.9583,41065.0
2021-09-21 10:20:00,129.12,129.12,128.75,129.08,36065.0,113.9848,113.9848,113.6582,113.9495,36065.0
2021-09-21 10:30:00,129.01,129.12,128.54,128.75,36668.0,113.8877,113.9848,113.4728,113.6582,36668.0
2021-09-21 10:40:00,128.78,129.02,128.62,128.62,27209.0,113.6847,113.8965,113.5434,113.5434,27209.0
2021-09-21 10:50:00,128.62,128.75,128.46,128.55,41409.0,113.5434,113.6582,113.4022,113.4816,41409.0
2021-09-21 11:00:00,128.55,128.75,128.38,128.72,29030.0,113.4816,113.6582,113.3315,113.6317,29030.0
2021-09-21 11:10:00,128.72,128.8,128.52,128.55,28738.0,113.6317,113.7023,113.4551,113.4816,28738.0
2021-09-21 11:20:00,128.57,128.69,128.48,128.55,27645.0,113.4993,113.6052,113.4198,113.4816,27645.0
2021-09-21 11:30:00,128.6,128.89,128.52,128.79,15173.0,113.5258,113.7818,113.4551,113.6935,15173.0
2021-09-21 11:40:00,128.79,128.93,128.73,128.78,15984.0,113.6935,113.8171,113.6405,113.6847,15984.0
2021-09-21 11:50:00,128.83,128.84,128.7,128.71,8414.0,113.7288,113.7376,113.614,113.6229,8414.0
2021-09-21 12:00:00,128.72,128.97,128.72,128.81,13283.0,113.6317,113.8524,113.6317,113.7111,13283.0
2021-09-21 12:10:00,128.83,128.97,128.82,128.82,20212.0,113.7288,113.8524,113.72,113.72,20212.0
2021-09-21 12:20:00,128.82,128.87,128.63,128.64,13276.0,113.72,113.7641,113.5522,113.5611,13276.0
2021-09-21 12:30:00,128.65,128.69,128.56,128.65,15146.0,113.5699,113.6052,113.4904,113.5699,15146.0
2021-09-21 12:40:00,128.66,128.69,128.57,128.61,18239.0,113.5787,113.6052,113.4993,113.5346,18239.0
2021-09-21 12:50:00,128.58,128.58,128.34,128.5,51213.0,113.5081,113.5081,113.2962,113.4375,51213.0
2021-09-21 13:00:00,128.52,128.55,128.32,128.41,31548.0,113.4551,113.4816,113.2786,113.358,31548.0
2021-09-21 13:10:00,128.41,128.44,128.31,128.4,13340.0,113.358,113.3845,113.2697,113.3492,13340.0
2021-09-21 13:20:00,128.42,128.47,128.16,128.16,25804.0,113.3669,113.411,113.1373,113.1373,25804.0
2021-09-21 13:30:00,128.18,128.2,128.03,128.11,15821.0,113.155,113.1726,113.0226,113.0932,15821.0
2021-09-21 13:40:00,128.11,128.17,128.05,128.14,24764.0,113.0932,113.1462,113.0402,113.1197,24764.0
2021-09-21 13:50:00,128.12,128.17,127.82,127.92,27599.0,113.102,113.1462,112.8372,112.9255,27599.0
2021-09-21 14:00:00,127.94,128.06,127.92,128.0,19622.0,112.9431,113.0491,112.9255,112.9961,19622.0
2021-09-21 14:10:00,127.98,127.98,127.83,127.84,17771.0,112.9784,112.9784,112.846,112.8548,17771.0
2021-09-21 14:20:00,127.84,127.88,127.76,127.83,31594.0,112.8548,112.8902,112.7842,112.846,31594.0
2021-09-21 14:30:00,127.82,128.17,127.82,128.08,33783.0,112.8372,113.1462,112.8372,113.0667,33783.0
2021-09-21 14:40:00,128.09,128.2,128.07,128.13,58875.0,113.0755,113.1726,113.0579,113.1108,58875.0
2021-09-21 14:50:00,128.16,128.43,128.13,128.17,48525.0,113.1373,113.3757,113.1108,113.1462,48525.0
2021-09-21 15:00:00,128.21,128.43,128.18,128.28,38248.0,113.1815,113.3757,113.155,113.2433,38248.0
2021-09-21 15:10:00,128.31,128.45,128.21,128.27,46651.0,113.2697,113.3933,113.1815,113.2344,46651.0
2021-09-21 15:20:00,128.25,128.42,128.25,128.38,40962.0,113.2168,113.3669,113.2168,113.3315,40962.0
2021-09-21 15:30:00,128.43,128.49,128.31,128.34,42090.0,113.3757,113.4286,113.2697,113.2962,42090.0
2021-09-21 15:40:00,128.34,128.47,128.13,128.14,81874.0,113.2962,113.411,113.1108,113.1197,81874.0
2021-09-21 15:50:00,128.15,128.32,127.83,127.86,326726.0,113.1285,113.2786,112.846,112.8725,326726.0
2021-09-22 09:30:00,128.79,129.08,128.3,128.3,161984.0,113.6935,113.9495,113.2609,113.2609,161984.0
2021-09-22 09:40:00,128.3,128.55,128.18,128.5,47144.0,113.2609,113.4816,113.155,113.4375,47144.0
2021-09-22 09:50:00,128.47,128.69,128.17,128.47,45326.0,113.411,113.6052,113.1462,113.411,45326.0
2021-09-22 10:00:00,128.5,128.9,128.5,128.86,40284.0,113.4375,113.7906,113.4375,113.7553,40284.0
2021-09-22 10:10:00,128.85,129.04,128.68,129.03,26208.0,113.7464,113.9142,113.5964,113.9054,26208.0
2021-09-22 10:20:00,129.02,129.12,128.91,128.98,44309.0,113.8965,113.9848,113.7994,113.8612,44309.0
2021-09-22 10:30:00,129.0,129.11,128.93,129.03,29500.0,113.8789,113.976,113.8171,113.9054,29500.0
2021-09-22 10:40:00,128.99,129.05,128.73,128.85,37015.0,113.87,113.923,113.6405,113.7464,37015.0
2021-09-22 10:50:00,128.86,129.04,128.71,129.03,79517.0,113.7553,113.9142,113.6229,113.9054,79517.0
2021-09-22 11:00:00,129.04,129.37,129.01,129.3,58320.0,113.9142,114.2055,113.8877,114.1437,58320.0
2021-09-22 11:10:00,129.29,129.34,129.18,129.24,36588.0,114.1349,114.179,114.0378,114.0907,36588.0
2021-09-22 11:20:00,129.26,129.31,129.1,129.14,80682.0,114.1084,114.1525,113.9671,114.0025,80682.0
2021-09-22 11:30:00,129.15,129.19,129.02,129.07,38254.0,114.0113,114.0466,113.8965,113.9407,38254.0
2021-09-22 11:40:00,129.07,129.45,129.02,129.12,37153.0,113.9407,114.2761,113.8965,113.9848,37153.0
2021-09-22 11:50:00,129.12,129.32,129.03,129.25,32160.0,113.9848,114.1614,113.9054,114.0996,32160.0
2021-09-22 12:00:00,129.22,129.38,129.2,129.36,17334.0,114.0731,114.2143,114.0554,114.1967,17334.0
2021-09-22 12:10:00,129.36,129.4,129.25,129.25,24394.0,114.1967,114.232,114.0996,114.0996,24394.0
2021-09-22 12:20:00,129.28,129.35,129.24,129.35,33110.0,114.126,114.1878,114.0907,114.1878,33110.0
2021-09-22 12:30:00,129.37,129.41,129.31,129.39,22133.0,114.2055,114.2408,114.1525,114.2232,22133.0
2021-09-22 12:40:00,129.4,129.54,129.4,129.48,40877.0,114.232,114.3556,114.232,114.3026,40877.0
2021-09-22 12:50:00,129.48,129.57,129.38,129.39,41245.0,114.3026,114.3821,114.2143,114.2232,41245.0
2021-09-22 13:00:00,129.39,129.41,129.24,129.25,12753.0,114.2232,114.2408,114.0907,114.0996,12753.0
2021-09-22 13:10:00,129.26,129.37,129.25,129.3,25398.0,114.1084,114.2055,114.0996,114.1437,25398.0
2021-09-22 13:20:00,129.31,129.37,129.28,129.32,25268.0,114.1525,114.2055,114.126,114.1614,25268.0
2021-09-22 13:30:00,129.32,129.45,129.28,129.42,36936.0,114.1614,114.2761,114.126,114.2496,36936.0
2021-09-22 13:40:00,129.42,129.49,129.39,129.42,24785.0,114.2496,114.3114,114.2232,114.2496,24785.0
2021-09-22 13:50:00,129.42,129.46,129.26,129.26,41056.0,114.2496,114.2849,114.1084,114.1084,41056.0
2021-09-22 14:00:00,129.24,129.7,128.95,129.41,68823.0,114.0907,114.4968,113.8347,114.2408,68823.0
2021-09-22 14:10:00,129.44,129.62,129.38,129.51,27949.0,114.2673,114.4262,114.2143,114.3291,27949.0
2021-09-22 14:20:00,129.49,129.59,129.33,129.45,30190.0,114.3114,114.3997,114.1702,114.2761,30190.0
2021-09-22 14:30:00,129.43,129.52,129.2,129.2,53392.0,114.2585,114.3379,114.0554,114.0554,53392.0
2021-09-22 14:40:00,129.18,129.26,128.83,128.88,48170.0,114.0378,114.1084,113.7288,113.7729,48170.0
2021-09-22 14:50:00,128.83,128.95,128.68,128.79,46844.0,113.7288,113.8347,113.5964,113.6935,46844.0
2021-09-22 15:00:00,128.79,128.98,128.69,128.9,45659.0,113.6935,113.8612,113.6052,113.7906,45659.0
2021-09-22 15:10:00,128.9,129.32,128.87,129.32,40799.0,113.7906,114.1614,113.7641,114.1614,40799.0
2021-09-22 15:20:00,129.32,129.46,129.18,129.24,57729.0,114.1614,114.2849,114.0378,114.0907,57729.0
2021-09-22 15:30:00,129.23,129.42,129.1,129.42,100638.0,114.0819,114.2496,113.9671,114.2496,100638.0
2021-09-22 15:40:00,129.42,129.45,129.04,129.04,102727.0,114.2496,114.2761,113.9142,113.9142,102727.0
2021-09-22 15:50:00,129.01,129.2,128.85,128.91,229999.0,113.8877,114.0554,113.7464,113.7994,229999.0
2021-09-23 09:30:00,128.56,129.22,128.47,129.21,123604.0,114.0377,114.6232,113.9579,114.6143,123604.0
2021-09-23 09:40:00,129.23,129.63,129.0,129.47,64234.0,114.6321,114.9869,114.428,114.8449,64234.0
2021-09-23 09:50:00,129.48,129.5,129.19,129.35,59688.0,114.8538,114.8716,114.5966,114.7385,59688.0
2021-09-23 10:00:00,129.37,129.94,129.35,129.77,47134.0,114.7562,115.2619,114.7385,115.1111,47134.0
2021-09-23 10:10:00,129.85,129.93,129.6,129.72,47960.0,115.182,115.253,114.9603,115.0667,47960.0
2021-09-23 10:20:00,129.72,129.98,129.71,129.93,56299.0,115.0667,115.2973,115.0578,115.253,56299.0
2021-09-23 10:30:00,129.92,129.93,129.68,129.74,78302.0,115.2441,115.253,115.0312,115.0844,78302.0
2021-09-23 10:40:00,129.75,130.14,129.73,129.98,67541.0,115.0933,115.4393,115.0756,115.2973,67541.0
2021-09-23 10:50:00,129.99,130.08,129.93,130.02,94167.0,115.3062,115.386,115.253,115.3328,94167.0
2021-09-23 11:00:00,130.0,130.09,129.94,130.08,88041.0,115.3151,115.3949,115.2619,115.386,88041.0
2021-09-23 11:10:00,130.07,130.23,130.06,130.13,90004.0,115.3772,115.5191,115.3683,115.4304,90004.0
2021-09-23 11:20:00,130.14,130.17,129.96,130.15,42713.0,115.4393,115.4659,115.2796,115.4481,42713.0
2021-09-23 11:30:00,130.18,130.44,130.18,130.29,93580.0,115.4747,115.7054,115.4747,115.5723,93580.0
2021-09-23 11:40:00,130.29,130.45,130.2,130.39,50689.0,115.5723,115.7142,115.4925,115.661,50689.0
2021-09-23 11:50:00,130.38,130.6,130.37,130.5,40277.0,115.6522,115.8473,115.6433,115.7586,40277.0
2021-09-23 12:00:00,130.48,130.51,130.34,130.34,31277.0,115.7409,115.7675,115.6167,115.6167,31277.0
2021-09-23 12:10:00,130.34,130.42,130.21,130.27,35647.0,115.6167,115.6876,115.5014,115.5546,35647.0
2021-09-23 12:20:00,130.28,130.35,130.19,130.31,53988.0,115.5634,115.6255,115.4836,115.5901,53988.0
2021-09-23 12:30:00,130.33,130.56,130.32,130.54,49745.0,115.6078,115.8118,115.5989,115.7941,49745.0
2021-09-23 12:40:00,130.56,130.59,130.46,130.5,30917.0,115.8118,115.8384,115.7231,115.7586,30917.0
2021-09-23 12:50:00,130.51,130.59,130.47,130.5,41998.0,115.7675,115.8384,115.732,115.7586,41998.0
2021-09-23 13:00:00,130.52,130.75,130.47,130.75,31119.0,115.7763,115.9804,115.732,115.9804,31119.0
2021-09-23 13:10:00,130.73,130.88,130.64,130.83,46481.0,115.9626,116.0957,115.8828,116.0513,46481.0
2021-09-23 13:20:00,130.81,130.88,130.77,130.81,39013.0,116.0336,116.0957,115.9981,116.0336,39013.0
2021-09-23 13:30:00,130.8,131.1,130.8,131.1,39271.0,116.0247,116.2908,116.0247,116.2908,39271.0
2021-09-23 13:40:00,131.09,131.11,130.97,131.03,28463.0,116.2819,116.2997,116.1755,116.2287,28463.0
2021-09-23 13:50:00,131.04,131.07,131.0,131.04,27288.0,116.2376,116.2642,116.2021,116.2376,27288.0
2021-09-23 14:00:00,131.06,131.08,130.99,131.03,43732.0,116.2553,116.2731,116.1932,116.2287,43732.0
2021-09-23 14:10:00,131.02,131.14,130.96,130.98,47294.0,116.2199,116.3263,116.1666,116.1844,47294.0
2021-09-23 14:20:00,130.99,131.02,130.94,131.0,33422.0,116.1932,116.2199,116.1489,116.2021,33422.0
2021-09-23 14:30:00,131.02,131.06,130.87,130.93,29037.0,116.2199,116.2553,116.0868,116.14,29037.0
2021-09-23 14:40:00,130.93,130.96,130.83,130.92,56857.0,116.14,116.1666,116.0513,116.1312,56857.0
2021-09-23 14:50:00,130.93,131.02,130.89,130.93,48842.0,116.14,116.2199,116.1045,116.14,48842.0
2021-09-23 15:00:00,130.94,131.02,130.92,130.99,48364.0,116.1489,116.2199,116.1312,116.1932,48364.0
2021-09-23 15:10:00,130.98,130.98,130.75,130.78,65482.0,116.1844,116.1844,115.9804,116.007,65482.0
2021-09-23 15:20:00,130.76,130.84,130.71,130.72,71197.0,115.9892,116.0602,115.9449,115.9537,71197.0
2021-09-23 15:30:00,130.73,130.73,130.55,130.72,79290.0,115.9626,115.9626,115.8029,115.9537,79290.0
2021-09-23 15:40:00,130.72,130.83,130.6,130.72,100275.0,115.9537,116.0513,115.8473,115.9537,100275.0
2021-09-23 15:50:00,130.7,130.85,130.61,130.64,441472.0,115.936,116.0691,115.8562,115.8828,441472.0
2021-09-24 09:30:00,130.28,131.1,130.1,130.93,93577.0,115.5634,116.2908,115.4038,116.14,93577.0
2021-09-24 09:40:00,130.96,131.31,130.48,130.76,45243.0,116.1666,116.4771,115.7409,115.9892,45243.0
2021-09-24 09:50:00,130.76,130.99,130.59,130.9,87139.0,115.9892,116.1932,115.8384,116.1134,87139.0
2021-09-24 10:00:00,130.92,131.19,130.91,130.94,39943.0,116.1312,116.3707,116.1223,116.1489,39943.0
2021-09-24 10:10:00,130.94,131.08,130.76,130.91,47051.0,116.1489,116.2731,115.9892,116.1223,47051.0
2021-09-24 10:20:00,130.92,130.92,130.49,130.51,86353.0,116.1312,116.1312,115.7497,115.7675,86353.0
2021-09-24 10:30:00,130.5,130.64,130.25,130.27,85415.0,115.7586,115.8828,115.5368,115.5546,85415.0
2021-09-24 10:40:00,130.28,130.4,130.23,130.34,23576.0,115.5634,115.6699,115.5191,115.6167,23576.0
2021-09-24 10:50:00,130.33,130.38,130.13,130.29,29093.0,115.6078,115.6522,115.4304,115.5723,29093.0
2021-09-24 11:00:00,130.25,130.38,130.24,130.27,21913.0,115.5368,115.6522,115.528,115.5546,21913.0
2021-09-24 11:10:00,130.27,130.29,130.03,130.03,26988.0,115.5546,115.5723,115.3417,115.3417,26988.0
2021-09-24 11:20:00,130.05,130.12,129.87,129.89,28349.0,115.3594,115.4215,115.1998,115.2175,28349.0
2021-09-24 11:30:00,129.89,129.98,129.79,129.8,23043.0,115.2175,115.2973,115.1288,115.1377,23043.0
2021-09-24 11:40:00,129.8,129.96,129.7,129.96,22531.0,115.1377,115.2796,115.049,115.2796,22531.0
2021-09-24 11:50:00,129.94,130.12,129.93,130.04,24061.0,115.2619,115.4215,115.253,115.3506,24061.0
2021-09-24 12:00:00,130.03,130.05,129.95,129.98,18324.0,115.3417,115.3594,115.2707,115.2973,18324.0
2021-09-24 12:10:00,129.98,130.1,129.95,130.09,19719.0,115.2973,115.4038,115.2707,115.3949,19719.0
2021-09-24 12:20:00,130.09,130.19,130.08,130.14,28492.0,115.3949,115.4836,115.386,115.4393,28492.0
2021-09-24 12:30:00,130.14,130.19,130.01,130.15,20007.0,115.4393,115.4836,115.3239,115.4481,20007.0
2021-09-24 12:40:00,130.15,130.19,130.04,130.14,23182.0,115.4481,115.4836,115.3506,115.4393,23182.0
2021-09-24 12:50:00,130.13,130.13,130.0,130.06,13110.0,115.4304,115.4304,115.3151,115.3683,13110.0
2021-09-24 13:00:00,130.06,130.16,130.01,130.03,73164.0,115.3683,115.457,115.3239,115.3417,73164.0
2021-09-24 13:10:00,130.03,130.05,129.83,129.84,22024.0,115.3417,115.3594,115.1643,115.1732,22024.0
2021-09-24 13:20:00,129.85,129.92,129.8,129.86,20013.0,115.182,115.2441,115.1377,115.1909,20013.0
2021-09-24 13:30:00,129.88,129.88,129.73,129.76,11853.0,115.2086,115.2086,115.0756,115.1022,11853.0
2021-09-24 13:40:00,129.76,129.81,129.73,129.8,17215.0,115.1022,115.1465,115.0756,115.1377,17215.0
2021-09-24 13:50:00,129.8,129.84,129.67,129.69,14251.0,115.1377,115.1732,115.0224,115.0401,14251.0
2021-09-24 14:00:00,129.67,129.83,129.67,129.77,42807.0,115.0224,115.1643,115.0224,115.1111,42807.0
2021-09-24 14:10:00,129.78,129.78,129.66,129.67,17963.0,115.1199,115.1199,115.0135,115.0224,17963.0
2021-09-24 14:20:00,129.7,129.73,129.63,129.68,19192.0,115.049,115.0756,114.9869,115.0312,19192.0
2021-09-24 14:30:00,129.69,129.84,129.64,129.78,32782.0,115.0401,115.1732,114.9957,115.1199,32782.0
2021-09-24 14:40:00,129.85,129.95,129.8,129.87,20037.0,115.182,115.2707,115.1377,115.1998,20037.0
2021-09-24 14:50:00,129.89,129.94,129.84,129.92,26506.0,115.2175,115.2619,115.1732,115.2441,26506.0
2021-09-24 15:00:00,129.9,129.92,129.76,129.81,30281.0,115.2264,115.2441,115.1022,115.1465,30281.0
2021-09-24 15:10:00,129.81,129.95,129.8,129.91,40026.0,115.1465,115.2707,115.1377,115.2352,40026.0
2021-09-24 15:20:00,129.92,130.1,129.92,130.03,41609.0,115.2441,115.4038,115.2441,115.3417,41609.0
2021-09-24 15:30:00,130.05,130.19,130.0,130.07,69502.0,115.3594,115.4836,115.3151,115.3772,69502.0
2021-09-24 15:40:00,130.1,130.25,130.07,130.18,64975.0,115.4038,115.5368,115.3772,115.4747,64975.0
2021-09-24 15:50:00,130.2,130.28,130.02,130.05,230769.0,115.4925,115.5634,115.3328,115.3594,230769.0
2021-09-27 09:30:00,129.75,130.07,129.49,129.62,97727.0,115.0933,115.3772,114.8627,114.978,97727.0
2021-09-27 09:40:00,129.6,129.99,129.39,129.84,41829.0,114.9603,115.3062,114.774,115.1732,41829.0
2021-09-27 09:50:00,129.81,129.87,129.5,129.7,33044.0,115.1465,115.1998,114.8716,115.049,33044.0
2021-09-27 10:00:00,129.74,129.78,129.1,129.14,38708.0,115.0844,115.1199,114.5167,114.5522,38708.0
2021-09-27 10:10:00,129.14,129.45,129.01,129.38,27066.0,114.5522,114.8272,114.4369,114.7651,27066.0
2021-09-27 10:20:00,129.37,129.47,129.23,129.36,35603.0,114.7562,114.8449,114.6321,114.7474,35603.0
2021-09-27 10:30:00,129.38,129.7,129.3,129.64,36380.0,114.7651,115.049,114.6941,114.9957,36380.0
2021-09-27 10:40:00,129.69,129.91,129.6,129.77,60901.0,115.0401,115.2352,114.9603,115.1111,60901.0
2021-09-27 10:50:00,129.75,129.76,129.33,129.44,36336.0,115.0933,115.1022,114.7208,114.8183,36336.0
2021-09-27 11:00:00,129.46,129.62,129.33,129.34,42813.0,114.8361,114.978,114.7208,114.7296,42813.0
2021-09-27 11:10:00,129.35,129.39,129.12,129.12,52348.0,114.7385,114.774,114.5345,114.5345,52348.0
2021-09-27 11:20:00,129.11,129.16,128.95,129.12,47971.0,114.5256,114.57,114.3837,114.5345,47971.0
2021-09-27 11:30:00,129.13,129.15,128.95,129.01,30776.0,114.5434,114.5611,114.3837,114.4369,30776.0
2021-09-27 11:40:00,129.05,129.05,128.75,128.83,28296.0,114.4724,114.4724,114.2063,114.2772,28296.0
2021-09-27 11:50:00,128.82,128.82,128.44,128.49,40410.0,114.2684,114.2684,113.9313,113.9756,40410.0
2021-09-27 12:00:00,128.47,128.48,128.32,128.34,35445.0,113.9579,113.9668,113.8249,113.8426,35445.0
2021-09-27 12:10:00,128.36,128.69,128.36,128.65,43727.0,113.8603,114.1531,113.8603,114.1176,43727.0
2021-09-27 12:20:00,128.65,128.68,128.49,128.49,28601.0,114.1176,114.1442,113.9756,113.9756,28601.0
2021-09-27 12:30:00,128.49,128.52,128.41,128.46,27554.0,113.9756,114.0023,113.9047,113.949,27554.0
2021-09-27 12:40:00,128.48,128.56,128.4,128.41,20655.0,113.9668,114.0377,113.8958,113.9047,20655.0
2021-09-27 12:50:00,128.4,128.44,128.33,128.43,16822.0,113.8958,113.9313,113.8337,113.9224,16822.0
2021-09-27 13:00:00,128.42,128.55,128.35,128.5,22030.0,113.9136,114.0289,113.8515,113.9845,22030.0
2021-09-27 13:10:00,128.52,128.61,128.48,128.55,24765.0,114.0023,114.0821,113.9668,114.0289,24765.0
2021-09-27 13:20:00,128.55,128.59,128.5,128.58,29975.0,114.0289,114.0644,113.9845,114.0555,29975.0
2021-09-27 13:30:00,128.57,128.6,128.36,128.41,21749.0,114.0466,114.0732,113.8603,113.9047,21749.0
2021-09-27 13:40:00,128.41,128.41,128.3,128.38,19796.0,113.9047,113.9047,113.8071,113.8781,19796.0
2021-09-27 13:50:00,128.37,128.54,128.35,128.49,23286.0,113.8692,114.02,113.8515,113.9756,23286.0
2021-09-27 14:00:00,128.51,128.55,128.48,128.5,19206.0,113.9934,114.0289,113.9668,113.9845,19206.0
2021-09-27 14:10:00,128.5,128.67,128.43,128.66,26360.0,113.9845,114.1353,113.9224,114.1264,26360.0
2021-09-27 14:20:00,128.67,128.68,128.58,128.66,21638.0,114.1353,114.1442,114.0555,114.1264,21638.0
2021-09-27 14:30:00,128.65,128.67,128.5,128.5,17895.0,114.1176,114.1353,113.9845,113.9845,17895.0
2021-09-27 14:40:00,128.52,128.83,128.5,128.79,33923.0,114.0023,114.2772,113.9845,114.2418,33923.0
2021-09-27 14:50:00,128.78,129.0,128.77,128.9,78213.0,114.2329,114.428,114.224,114.3393,78213.0
2021-09-27 15:00:00,128.91,128.94,128.74,128.76,47247.0,114.3482,114.3748,114.1974,114.2151,47247.0
2021-09-27 15:10:00,128.77,128.99,128.75,128.98,54682.0,114.224,114.4192,114.2063,114.4103,54682.0
2021-09-27 15:20:00,128.98,129.03,128.88,128.9,28299.0,114.4103,114.4546,114.3216,114.3393,28299.0
2021-09-27 15:30:00,128.89,128.89,128.75,128.8,62958.0,114.3305,114.3305,114.2063,114.2506,62958.0
2021-09-27 15:40:00,128.79,128.89,128.78,128.87,69751.0,114.2418,114.3305,114.2329,114.3127,69751.0
2021-09-27 15:50:00,128.86,128.88,128.71,128.76,227812.0,114.3039,114.3216,114.1708,114.2151,227812.0
2021-09-28 09:30:00,127.81,127.94,126.91,126.97,169020.0,113.3725,113.4878,112.5741,112.6273,169020.0
2021-09-28 09:40:00,126.97,127.49,126.83,126.96,43592.0,112.6273,113.0886,112.5032,112.6185,43592.0
2021-09-28 09:50:00,126.91,127.56,126.8,127.55,46811.0,112.5741,113.1507,112.4766,113.1418,46811.0
2021-09-28 10:00:00,127.52,127.58,127.08,127.32,68191.0,113.1152,113.1684,112.7249,112.9378,68191.0
2021-09-28 10:10:00,127.29,127.3,126.37,126.56,77547.0,112.9112,112.9201,112.0951,112.2637,77547.0
2021-09-28 10:20:00,126.55,126.68,126.04,126.63,116342.0,112.2548,112.3701,111.8024,112.3258,116342.0
2021-09-28 10:30:00,126.62,126.84,126.2,126.72,51321.0,112.3169,112.512,111.9443,112.4056,51321.0
2021-09-28 10:40:00,126.63,126.85,126.54,126.56,30364.0,112.3258,112.5209,112.2459,112.2637,30364.0
2021-09-28 10:50:00,126.58,126.73,126.37,126.52,56158.0,112.2814,112.4145,112.0951,112.2282,56158.0
2021-09-28 11:00:00,126.55,126.74,126.39,126.51,53939.0,112.2548,112.4233,112.1129,112.2193,53939.0
2021-09-28 11:10:00,126.52,126.64,126.4,126.55,47625.0,112.2282,112.3346,112.1217,112.2548,47625.0
2021-09-28 11:20:00,126.53,126.69,126.37,126.43,36785.0,112.2371,112.379,112.0951,112.1483,36785.0
2021-09-28 11:30:00,126.43,126.48,126.21,126.38,48763.0,112.1483,112.1927,111.9532,112.104,48763.0
2021-09-28 11:40:00,126.37,126.51,126.11,126.14,54559.0,112.0951,112.2193,111.8645,111.8911,54559.0
2021-09-28 11:50:00,126.12,126.27,126.0,126.23,27982.0,111.8734,112.0064,111.7669,111.9709,27982.0
2021-09-28 12:00:00,126.22,126.26,126.05,126.16,36948.0,111.9621,111.9976,111.8113,111.9088,36948.0
2021-09-28 12:10:00,126.17,126.4,126.13,126.39,40581.0,111.9177,112.1217,111.8822,112.1129,40581.0
2021-09-28 12:20:00,126.4,126.46,126.3,126.35,38410.0,112.1217,112.175,112.033,112.0774,38410.0
2021-09-28 12:30:00,126.35,126.35,126.03,126.08,31606.0,112.0774,112.0774,111.7935,111.8379,31606.0
2021-09-28 12:40:00,126.06,126.11,125.93,126.08,69820.0,111.8201,111.8645,111.7048,111.8379,69820.0
2021-09-28 12:50:00,126.06,126.28,125.98,126.15,28384.0,111.8201,112.0153,111.7492,111.9,28384.0
2021-09-28 13:00:00,126.14,126.18,125.99,126.06,27396.0,111.8911,111.9266,111.7581,111.8201,27396.0
2021-09-28 13:10:00,126.06,126.3,126.03,126.3,19574.0,111.8201,112.033,111.7935,112.033,19574.0
2021-09-28 13:20:00,126.28,126.45,126.12,126.27,99939.0,112.0153,112.1661,111.8734,112.0064,99939.0
2021-09-28 13:30:00,126.26,126.26,126.13,126.14,50146.0,111.9976,111.9976,111.8822,111.8911,50146.0
2021-09-28 13:40:00,126.15,126.44,126.15,126.24,52317.0,111.9,112.1572,111.9,111.9798,52317.0
2021-09-28 13:50:00,126.24,126.25,126.04,126.04,55933.0,111.9798,111.9887,111.8024,111.8024,55933.0
2021-09-28 14:00:00,126.04,126.26,126.01,126.18,49778.0,111.8024,111.9976,111.7758,111.9266,49778.0
2021-09-28 14:10:00,126.19,126.37,126.0,126.37,101458.0,111.9355,112.0951,111.7669,112.0951,101458.0
2021-09-28 14:20:00,126.39,126.68,126.37,126.67,30837.0,112.1129,112.3701,112.0951,112.3612,30837.0
2021-09-28 14:30:00,126.65,126.66,126.36,126.54,66738.0,112.3435,112.3524,112.0863,112.2459,66738.0
2021-09-28 14:40:00,126.51,126.77,126.45,126.72,134117.0,112.2193,112.4499,112.1661,112.4056,134117.0
2021-09-28 14:50:00,126.72,126.79,126.45,126.74,140504.0,112.4056,112.4677,112.1661,112.4233,140504.0
2021-09-28 15:00:00,126.73,127.04,126.66,126.94,183291.0,112.4145,112.6894,112.3524,112.6007,183291.0
2021-09-28 15:10:00,126.92,126.98,126.76,126.91,145770.0,112.583,112.6362,112.4411,112.5741,145770.0
2021-09-28 15:20:00,126.91,127.09,126.62,126.64,95786.0,112.5741,112.7338,112.3169,112.3346,95786.0
2021-09-28 15:30:00,126.63,126.66,126.4,126.4,337076.0,112.3258,112.3524,112.1217,112.1217,337076.0
2021-09-28 15:40:00,126.4,126.82,126.07,126.09,209226.0,112.1217,112.4943,111.829,111.8468,209226.0
2021-09-28 15:50:00,126.02,126.1,125.78,125.99,439418.0,111.7847,111.8556,111.5718,111.7581,439418.0
2021-09-29 09:30:00,126.35,126.83,125.94,125.98,129602.0,112.0774,112.5032,111.7137,111.7492,129602.0
2021-09-29 09:40:00,126.01,126.09,125.38,126.03,72619.0,111.7758,111.8468,111.217,111.7935,72619.0
2021-09-29 09:50:00,126.01,126.31,125.76,126.24,49682.0,111.7758,112.0419,111.554,111.9798,49682.0
2021-09-29 10:00:00,126.26,126.61,126.25,126.38,53680.0,111.9976,112.308,111.9887,112.104,53680.0
2021-09-29 10:10:00,126.4,126.52,126.22,126.48,39654.0,112.1217,112.2282,111.9621,112.1927,39654.0
2021-09-29 10:20:00,126.43,126.54,126.27,126.33,33861.0,112.1483,112.2459,112.0064,112.0596,33861.0
2021-09-29 10:30:00,126.38,126.5,126.26,126.34,64603.0,112.104,112.2104,111.9976,112.0685,64603.0
2021-09-29 10:40:00,126.34,126.6,126.12,126.57,50461.0,112.0685,112.2991,111.8734,112.2725,50461.0
2021-09-29 10:50:00,126.54,126.54,126.22,126.31,39274.0,112.2459,112.2459,111.9621,112.0419,39274.0
2021-09-29 11:00:00,126.3,126.33,126.03,126.23,30373.0,112.033,112.0596,111.7935,111.9709,30373.0
2021-09-29 11:10:00,126.24,126.3,126.15,126.27,26227.0,111.9798,112.033,111.9,112.0064,26227.0
2021-09-29 11:20:00,126.28,126.7,126.18,126.69,48596.0,112.0153,112.3878,111.9266,112.379,48596.0
2021-09-29 11:30:00,126.71,126.8,126.55,126.57,40738.0,112.3967,112.4766,112.2548,112.2725,40738.0
2021-09-29 11:40:00,126.59,126.67,126.5,126.57,25085.0,112.2903,112.3612,112.2104,112.2725,25085.0
2021-09-29 11:50:00,126.6,126.64,126.47,126.54,17448.0,112.2991,112.3346,112.1838,112.2459,17448.0
2021-09-29 12:00:00,126.53,126.59,126.5,126.52,16901.0,112.2371,112.2903,112.2104,112.2282,16901.0
2021-09-29 12:10:00,126.52,126.54,126.35,126.48,18569.0,112.2282,112.2459,112.0774,112.1927,18569.0
2021-09-29 12:20:00,126.48,126.58,126.39,126.48,23666.0,112.1927,112.2814,112.1129,112.1927,23666.0
2021-09-29 12:30:00,126.47,126.58,126.4,126.49,11881.0,112.1838,112.2814,112.1217,112.2016,11881.0
2021-09-29 12:40:00,126.51,126.56,126.39,126.54,16016.0,112.2193,112.2637,112.1129,112.2459,16016.0
2021-09-29 12:50:00,126.53,126.63,126.49,126.53,11690.0,112.2371,112.3258,112.2016,112.2371,11690.0
2021-09-29 13:00:00,126.52,126.52,126.41,126.49,24436.0,112.2282,112.2282,112.1306,112.2016,24436.0
2021-09-29 13:10:00,126.49,126.55,126.36,126.42,15914.0,112.2016,112.2548,112.0863,112.1395,15914.0
2021-09-29 13:20:00,126.44,126.53,126.34,126.37,22405.0,112.1572,112.2371,112.0685,112.0951,22405.0
2021-09-29 13:30:00,126.38,126.41,126.31,126.34,19736.0,112.104,112.1306,112.0419,112.0685,19736.0
2021-09-29 13:40:00,126.33,126.49,126.25,126.46,16760.0,112.0596,112.2016,111.9887,112.175,16760.0
2021-09-29 13:50:00,126.45,126.53,126.44,126.49,10399.0,112.1661,112.2371,112.1572,112.2016,10399.0
2021-09-29 14:00:00,126.49,126.8,126.47,126.71,44059.0,112.2016,112.4766,112.1838,112.3967,44059.0
2021-09-29 14:10:00,126.76,126.96,126.76,126.91,15428.0,112.4411,112.6185,112.4411,112.5741,15428.0
2021-09-29 14:20:00,126.93,126.99,126.89,126.9,18793.0,112.5919,112.6451,112.5564,112.5653,18793.0
2021-09-29 14:30:00,126.93,127.03,126.93,127.0,16523.0,112.5919,112.6806,112.5919,112.654,16523.0
2021-09-29 14:40:00,127.0,127.09,126.95,127.06,30738.0,112.654,112.7338,112.6096,112.7072,30738.0
2021-09-29 14:50:00,127.07,127.16,127.02,127.08,31735.0,112.7161,112.7959,112.6717,112.7249,31735.0
2021-09-29 15:00:00,127.1,127.1,126.88,126.94,36173.0,112.7427,112.7427,112.5475,112.6007,36173.0
2021-09-29 15:10:00,126.95,127.02,126.88,126.94,26766.0,112.6096,112.6717,112.5475,112.6007,26766.0
2021-09-29 15:20:00,126.95,126.96,126.85,126.95,26622.0,112.6096,112.6185,112.5209,112.6096,26622.0
2021-09-29 15:30:00,126.94,126.96,126.72,126.74,41463.0,112.6007,112.6185,112.4056,112.4233,41463.0
2021-09-29 15:40:00,126.74,126.74,126.58,126.71,40100.0,112.4233,112.4233,112.2814,112.3967,40100.0
2021-09-29 15:50:00,126.68,126.73,126.52,126.59,179887.0,112.3701,112.4145,112.2282,112.2903,179887.0
2021-09-30 09:30:00,126.58,127.49,126.51,127.15,198754.0,112.2814,113.0886,112.2193,112.787,198754.0
2021-09-30 09:40:00,127.19,127.76,127.16,127.76,92668.0,112.8225,113.3281,112.7959,113.3281,92668.0
2021-09-30 09:50:00,127.75,127.89,127.4,127.45,70132.0,113.3192,113.4434,113.0088,113.0531,70132.0
2021-09-30 10:00:00,127.48,127.5,127.08,127.21,158311.0,113.0797,113.0975,112.7249,112.8402,158311.0
2021-09-30 10:10:00,127.2,127.76,127.19,127.74,73925.0,112.8314,113.3281,112.8225,113.3104,73925.0
2021-09-30 10:20:00,127.72,127.81,127.54,127.7,77780.0,113.2926,113.3725,113.133,113.2749,77780.0
2021-09-30 10:30:00,127.71,127.98,127.63,127.91,79469.0,113.2838,113.5233,113.2128,113.4612,79469.0
2021-09-30 10:40:00,127.91,127.91,127.5,127.51,84434.0,113.4612,113.4612,113.0975,113.1063,84434.0
2021-09-30 10:50:00,127.51,127.59,127.15,127.43,53753.0,113.1063,113.1773,112.787,113.0354,53753.0
2021-09-30 11:00:00,127.42,127.48,127.24,127.46,57375.0,113.0265,113.0797,112.8668,113.062,57375.0
2021-09-30 11:10:00,127.43,127.68,127.4,127.57,55491.0,113.0354,113.2571,113.0088,113.1596,55491.0
2021-09-30 11:20:00,127.55,127.6,127.35,127.6,64708.0,113.1418,113.1862,112.9644,113.1862,64708.0
2021-09-30 11:30:00,127.59,127.59,127.02,127.11,87794.0,113.1773,113.1773,112.6717,112.7515,87794.0
2021-09-30 11:40:00,127.09,127.1,126.82,126.9,65651.0,112.7338,112.7427,112.4943,112.5653,65651.0
2021-09-30 11:50:00,126.9,127.08,126.83,126.98,37194.0,112.5653,112.7249,112.5032,112.6362,37194.0
2021-09-30 12:00:00,126.97,127.04,126.53,126.56,75431.0,112.6273,112.6894,112.2371,112.2637,75431.0
2021-09-30 12:10:00,126.56,126.62,126.34,126.42,32955.0,112.2637,112.3169,112.0685,112.1395,32955.0
2021-09-30 12:20:00,126.43,126.46,126.22,126.27,32141.0,112.1483,112.175,111.9621,112.0064,32141.0
2021-09-30 12:30:00,126.23,126.34,126.07,126.27,72048.0,111.9709,112.0685,111.829,112.0064,72048.0
2021-09-30 12:40:00,126.27,126.27,126.04,126.15,48687.0,112.0064,112.0064,111.8024,111.9,48687.0
2021-09-30 12:50:00,126.15,126.32,126.06,126.18,31721.0,111.9,112.0508,111.8201,111.9266,31721.0
2021-09-30 13:00:00,126.21,126.42,126.13,126.4,41086.0,111.9532,112.1395,111.8822,112.1217,41086.0
2021-09-30 13:10:00,126.42,126.51,126.26,126.35,33874.0,112.1395,112.2193,111.9976,112.0774,33874.0
2021-09-30 13:20:00,126.36,126.46,126.04,126.09,38458.0,112.0863,112.175,111.8024,111.8468,38458.0
2021-09-30 13:30:00,126.08,126.23,125.98,126.19,32952.0,111.8379,111.9709,111.7492,111.9355,32952.0
2021-09-30 13:40:00,126.21,126.28,126.09,126.24,31383.0,111.9532,112.0153,111.8468,111.9798,31383.0
2021-09-30 13:50:00,126.27,126.51,126.25,126.45,39297.0,112.0064,112.2193,111.9887,112.1661,39297.0
2021-09-30 14:00:00,126.45,126.81,126.43,126.71,56320.0,112.1661,112.4854,112.1483,112.3967,56320.0
2021-09-30 14:10:00,126.7,126.73,126.48,126.51,30707.0,112.3878,112.4145,112.1927,112.2193,30707.0
2021-09-30 14:20:00,126.51,126.68,126.49,126.68,27190.0,112.2193,112.3701,112.2016,112.3701,27190.0
2021-09-30 14:30:00,126.65,126.84,126.62,126.71,30157.0,112.3435,112.512,112.3169,112.3967,30157.0
2021-09-30 14:40:00,126.71,126.91,126.68,126.88,48876.0,112.3967,112.5741,112.3701,112.5475,48876.0
2021-09-30 14:50:00,126.89,126.99,126.66,126.66,46858.0,112.5564,112.6451,112.3524,112.3524,46858.0
2021-09-30 15:00:00,126.7,126.75,126.62,126.66,45037.0,112.3878,112.4322,112.3169,112.3524,45037.0
2021-09-30 15:10:00,126.73,126.89,126.68,126.7,37195.0,112.4145,112.5564,112.3701,112.3878,37195.0
2021-09-30 15:20:00,126.7,126.72,126.45,126.46,41560.0,112.3878,112.4056,112.1661,112.175,41560.0
2021-09-30 15:30:00,126.46,126.61,126.16,126.17,80064.0,112.175,112.308,111.9088,111.9177,80064.0
2021-09-30 15:40:00,126.18,126.24,125.88,125.93,99591.0,111.9266,111.9798,111.6605,111.7048,99591.0
2021-09-30 15:50:00,125.91,125.92,125.32,125.33,339954.0,111.6871,111.696,111.1637,111.1726,339954.0
2021-10-01 09:30:00,126.0,126.27,125.73,126.15,166650.0,111.7669,112.0064,111.5274,111.9,166650.0
2021-10-01 09:40:00,126.14,126.2,125.17,125.71,71707.0,111.8911,111.9443,111.0307,111.5097,71707.0
2021-10-01 09:50:00,125.61,125.77,125.39,125.48,42796.0,111.421,111.5629,111.2258,111.3057,42796.0
2021-10-01 10:00:00,125.55,126.12,125.42,126.11,59253.0,111.3678,111.8734,111.2524,111.8645,59253.0
2021-10-01 10:10:00,126.14,126.33,125.83,125.89,69283.0,111.8911,112.0596,111.6161,111.6693,69283.0
2021-10-01 10:20:00,125.92,125.92,125.44,125.52,55233.0,111.696,111.696,111.2702,111.3411,55233.0
2021-10-01 10:30:00,125.49,125.61,125.19,125.34,36062.0,111.3145,111.421,111.0484,111.1815,36062.0
2021-10-01 10:40:00,125.29,125.65,125.23,125.61,41457.0,111.1371,111.4565,111.0839,111.421,41457.0
2021-10-01 10:50:00,125.59,125.89,125.52,125.89,46440.0,111.4032,111.6693,111.3411,111.6693,46440.0
2021-10-01 11:00:00,125.88,126.03,125.53,125.53,49245.0,111.6605,111.7935,111.35,111.35,49245.0
2021-10-01 11:10:00,125.53,126.12,125.53,126.05,36317.0,111.35,111.8734,111.35,111.8113,36317.0
2021-10-01 11:20:00,126.08,126.24,125.98,126.02,19740.0,111.8379,111.9798,111.7492,111.7847,19740.0
2021-10-01 11:30:00,126.03,126.35,126.03,126.32,24202.0,111.7935,112.0774,111.7935,112.0508,24202.0
2021-10-01 11:40:00,126.28,126.5,126.26,126.36,22457.0,112.0153,112.2104,111.9976,112.0863,22457.0
2021-10-01 11:50:00,126.38,126.43,126.16,126.3,21062.0,112.104,112.1483,111.9088,112.033,21062.0
2021-10-01 12:00:00,126.3,126.42,126.15,126.37,18904.0,112.033,112.1395,111.9,112.0951,18904.0
2021-10-01 12:10:00,126.39,126.39,126.06,126.17,19901.0,112.1129,112.1129,111.8201,111.9177,19901.0
2021-10-01 12:20:00,126.16,126.33,126.13,126.26,17132.0,111.9088,112.0596,111.8822,111.9976,17132.0
2021-10-01 12:30:00,126.26,126.44,126.25,126.4,34713.0,111.9976,112.1572,111.9887,112.1217,34713.0
2021-10-01 12:40:00,126.4,126.56,126.4,126.47,24556.0,112.1217,112.2637,112.1217,112.1838,24556.0
2021-10-01 12:50:00,126.45,126.53,126.34,126.39,19049.0,112.1661,112.2371,112.0685,112.1129,19049.0
2021-10-01 13:00:00,126.38,126.61,126.33,126.61,29532.0,112.104,112.308,112.0596,112.308,29532.0
2021-10-01 13:10:00,126.63,126.65,126.47,126.51,14702.0,112.3258,112.3435,112.1838,112.2193,14702.0
2021-10-01 13:20:00,126.51,126.55,126.44,126.47,16023.0,112.2193,112.2548,112.1572,112.1838,16023.0
2021-10-01 13:30:00,126.49,126.65,126.48,126.57,37174.0,112.2016,112.3435,112.1927,112.2725,37174.0
2021-10-01 13:40:00,126.61,127.01,126.6,126.99,53899.0,112.308,112.6628,112.2991,112.6451,53899.0
2021-10-01 13:50:00,127.02,127.11,126.98,127.1,84528.0,112.6717,112.7515,112.6362,112.7427,84528.0
2021-10-01 14:00:00,127.1,127.4,127.08,127.38,76365.0,112.7427,113.0088,112.7249,112.991,76365.0
2021-10-01 14:10:00,127.39,127.61,127.35,127.55,66906.0,112.9999,113.1951,112.9644,113.1418,66906.0
2021-10-01 14:20:00,127.54,127.62,127.45,127.45,63044.0,113.133,113.2039,113.0531,113.0531,63044.0
2021-10-01 14:30:00,127.47,127.47,127.34,127.42,26983.0,113.0709,113.0709,112.9556,113.0265,26983.0
2021-10-01 14:40:00,127.4,127.45,127.14,127.33,39176.0,113.0088,113.0531,112.7781,112.9467,39176.0
2021-10-01 14:50:00,127.33,127.42,127.2,127.36,29921.0,112.9467,113.0265,112.8314,112.9733,29921.0
2021-10-01 15:00:00,127.36,127.71,127.35,127.69,71510.0,112.9733,113.2838,112.9644,113.266,71510.0
2021-10-01 15:10:00,127.69,127.94,127.68,127.77,44810.0,113.266,113.4878,113.2571,113.337,44810.0
2021-10-01 15:20:00,127.78,127.82,127.58,127.62,52924.0,113.3459,113.3813,113.1684,113.2039,52924.0
2021-10-01 15:30:00,127.62,127.63,127.38,127.44,121609.0,113.2039,113.2128,112.991,113.0443,121609.0
2021-10-01 15:40:00,127.44,127.48,127.18,127.26,98874.0,113.0443,113.0797,112.8136,112.8846,98874.0
2021-10-01 15:50:00,127.27,127.85,127.18,127.35,345043.0,112.8935,113.4079,112.8136,112.9644,345043.0
2021-10-04 09:30:00,127.01,127.98,127.0,127.86,171468.0,112.6628,113.5233,112.654,113.4168,171468.0
2021-10-04 09:40:00,127.84,128.48,127.6,128.43,129167.0,113.3991,113.9668,113.1862,113.9224,129167.0
2021-10-04 09:50:00,128.43,128.56,127.24,127.49,73144.0,113.9224,114.0377,112.8668,113.0886,73144.0
2021-10-04 10:00:00,127.49,127.7,127.13,127.27,72195.0,113.0886,113.2749,112.7693,112.8935,72195.0
2021-10-04 10:10:00,127.25,127.63,127.18,127.4,62426.0,112.8757,113.2128,112.8136,113.0088,62426.0
2021-10-04 10:20:00,127.4,127.43,126.9,127.04,82720.0,113.0088,113.0354,112.5653,112.6894,82720.0
2021-10-04 10:30:00,126.99,127.01,126.52,126.52,106046.0,112.6451,112.6628,112.2282,112.2282,106046.0
2021-10-04 10:40:00,126.49,126.83,126.37,126.37,72900.0,112.2016,112.5032,112.0951,112.0951,72900.0
2021-10-04 10:50:00,126.41,126.5,126.03,126.16,78376.0,112.1306,112.2104,111.7935,111.9088,78376.0
2021-10-04 11:00:00,126.15,126.15,125.69,125.79,74876.0,111.9,111.9,111.4919,111.5806,74876.0
2021-10-04 11:10:00,125.76,126.04,125.64,125.8,97763.0,111.554,111.8024,111.4476,111.5895,97763.0
2021-10-04 11:20:00,125.77,125.79,125.35,125.53,86991.0,111.5629,111.5806,111.1903,111.35,86991.0
2021-10-04 11:30:00,125.45,125.47,124.7,124.72,96817.0,111.279,111.2968,110.6138,110.6315,96817.0
2021-10-04 11:40:00,124.73,124.77,124.47,124.62,71333.0,110.6404,110.6759,110.4098,110.5428,71333.0
2021-10-04 11:50:00,124.62,125.05,124.61,124.9,81050.0,110.5428,110.9242,110.5339,110.7912,81050.0
2021-10-04 12:00:00,124.88,125.28,124.82,125.27,93092.0,110.7734,111.1283,110.7202,111.1194,93092.0
2021-10-04 12:10:00,125.27,125.28,124.71,124.82,54363.0,111.1194,111.1283,110.6226,110.7202,54363.0
2021-10-04 12:20:00,124.85,124.86,124.68,124.76,46715.0,110.7468,110.7557,110.596,110.667,46715.0
2021-10-04 12:30:00,124.75,124.96,124.75,124.81,46020.0,110.6581,110.8444,110.6581,110.7113,46020.0
2021-10-04 12:40:00,124.81,124.81,124.44,124.58,44240.0,110.7113,110.7113,110.3831,110.5073,44240.0
2021-10-04 12:50:00,124.57,124.64,124.33,124.46,33761.0,110.4985,110.5605,110.2856,110.4009,33761.0
2021-10-04 13:00:00,124.45,124.51,124.25,124.48,109290.0,110.392,110.4452,110.2146,110.4186,109290.0
2021-10-04 13:10:00,124.5,124.65,124.35,124.43,33899.0,110.4364,110.5694,110.3033,110.3743,33899.0
2021-10-04 13:20:00,124.42,124.64,124.39,124.47,31927.0,110.3654,110.5605,110.3388,110.4098,31927.0
2021-10-04 13:30:00,124.48,124.62,124.44,124.62,43033.0,110.4186,110.5428,110.3831,110.5428,43033.0
2021-10-04 13:40:00,124.61,124.75,124.53,124.74,28253.0,110.5339,110.6581,110.463,110.6493,28253.0
2021-10-04 13:50:00,124.75,124.75,124.5,124.52,24794.0,110.6581,110.6581,110.4364,110.4541,24794.0
2021-10-04 14:00:00,124.54,124.88,124.54,124.79,38981.0,110.4718,110.7734,110.4718,110.6936,38981.0
2021-10-04 14:10:00,124.79,124.92,124.64,124.91,36232.0,110.6936,110.8089,110.5605,110.8,36232.0
2021-10-04 14:20:00,124.9,125.06,124.83,124.92,46241.0,110.7912,110.9331,110.7291,110.8089,46241.0
2021-10-04 14:30:00,124.92,125.0,124.8,124.94,57467.0,110.8089,110.8799,110.7025,110.8267,57467.0
2021-10-04 14:40:00,124.89,125.04,124.81,125.02,36037.0,110.7823,110.9154,110.7113,110.8976,36037.0
2021-10-04 14:50:00,125.01,125.03,124.85,124.91,44068.0,110.8888,110.9065,110.7468,110.8,44068.0
2021-10-04 15:00:00,124.92,125.12,124.89,125.05,68710.0,110.8089,110.9863,110.7823,110.9242,68710.0
2021-10-04 15:10:00,125.03,125.03,124.75,124.78,63666.0,110.9065,110.9065,110.6581,110.6847,63666.0
2021-10-04 15:20:00,124.76,124.84,124.64,124.78,63568.0,110.667,110.738,110.5605,110.6847,63568.0
2021-10-04 15:30:00,124.78,125.02,124.71,124.84,87994.0,110.6847,110.8976,110.6226,110.738,87994.0
2021-10-04 15:40:00,124.84,125.38,124.84,125.25,122926.0,110.738,111.217,110.738,111.1016,122926.0
2021-10-04 15:50:00,125.24,125.26,124.79,125.06,328460.0,111.0928,111.1105,110.6936,110.9331,328460.0
2021-10-05 09:30:00,125.7,126.05,125.29,125.38,92760.0,111.5008,111.8113,111.1371,111.217,92760.0
2021-10-05 09:40:00,125.47,125.62,124.98,125.47,38686.0,111.2968,111.4298,110.8621,111.2968,38686.0
2021-10-05 09:50:00,125.53,125.89,125.46,125.88,28628.0,111.35,111.6693,111.2879,111.6605,28628.0
2021-10-05 10:00:00,125.88,126.45,125.78,126.38,44673.0,111.6605,112.1661,111.5718,112.104,44673.0
2021-10-05 10:10:00,126.35,126.51,126.17,126.23,34986.0,112.0774,112.2193,111.9177,111.9709,34986.0
2021-10-05 10:20:00,126.23,126.71,126.14,126.61,49689.0,111.9709,112.3967,111.8911,112.308,49689.0
2021-10-05 10:30:00,126.66,126.95,126.48,126.52,75493.0,112.3524,112.6096,112.1927,112.2282,75493.0
2021-10-05 10:40:00,126.54,126.81,126.53,126.75,38948.0,112.2459,112.4854,112.2371,112.4322,38948.0
2021-10-05 10:50:00,126.72,127.07,126.68,127.07,44312.0,112.4056,112.7161,112.3701,112.7161,44312.0
2021-10-05 11:00:00,127.04,127.32,126.93,127.28,54447.0,112.6894,112.9378,112.5919,112.9023,54447.0
2021-10-05 11:10:00,127.3,127.51,127.21,127.46,71125.0,112.9201,113.1063,112.8402,113.062,71125.0
2021-10-05 11:20:00,127.46,127.59,127.17,127.21,56410.0,113.062,113.1773,112.8048,112.8402,56410.0
2021-10-05 11:30:00,127.21,127.24,126.96,126.99,23906.0,112.8402,112.8668,112.6185,112.6451,23906.0
2021-10-05 11:40:00,126.96,126.97,126.83,126.84,17238.0,112.6185,112.6273,112.5032,112.512,17238.0
2021-10-05 11:50:00,126.84,126.91,126.74,126.86,28405.0,112.512,112.5741,112.4233,112.5298,28405.0
2021-10-05 12:00:00,126.87,127.12,126.86,127.11,30605.0,112.5386,112.7604,112.5298,112.7515,30605.0
2021-10-05 12:10:00,127.12,127.18,126.95,126.97,25577.0,112.7604,112.8136,112.6096,112.6273,25577.0
2021-10-05 12:20:00,126.97,126.97,126.81,126.86,25970.0,112.6273,112.6273,112.4854,112.5298,25970.0
2021-10-05 12:30:00,126.88,126.98,126.69,126.69,21726.0,112.5475,112.6362,112.379,112.379,21726.0
2021-10-05 12:40:00,126.72,126.72,126.62,126.68,16822.0,112.4056,112.4056,112.3169,112.3701,16822.0
2021-10-05 12:50:00,126.66,126.69,126.57,126.67,27459.0,112.3524,112.379,112.2725,112.3612,27459.0
2021-10-05 13:00:00,126.68,126.87,126.62,126.84,32381.0,112.3701,112.5386,112.3169,112.512,32381.0
2021-10-05 13:10:00,126.84,126.86,126.6,126.86,70482.0,112.512,112.5298,112.2991,112.5298,70482.0
2021-10-05 13:20:00,126.86,126.99,126.79,126.84,126149.0,112.5298,112.6451,112.4677,112.512,126149.0
2021-10-05 13:30:00,126.85,127.05,126.85,126.96,25366.0,112.5209,112.6983,112.5209,112.6185,25366.0
2021-10-05 13:40:00,126.96,127.08,126.94,126.98,25035.0,112.6185,112.7249,112.6007,112.6362,25035.0
2021-10-05 13:50:00,127.0,127.05,126.87,126.9,20807.0,112.654,112.6983,112.5386,112.5653,20807.0
2021-10-05 14:00:00,126.89,126.99,126.83,126.86,22712.0,112.5564,112.6451,112.5032,112.5298,22712.0
2021-10-05 14:10:00,126.86,126.95,126.74,126.79,30310.0,112.5298,112.6096,112.4233,112.4677,30310.0
2021-10-05 14:20:00,126.78,126.79,126.66,126.72,34212.0,112.4588,112.4677,112.3524,112.4056,34212.0
2021-10-05 14:30:00,126.72,126.81,126.56,126.57,38611.0,112.4056,112.4854,112.2637,112.2725,38611.0
2021-10-05 14:40:00,126.57,126.7,126.55,126.58,60316.0,112.2725,112.3878,112.2548,112.2814,60316.0
2021-10-05 14:50:00,126.57,126.72,126.55,126.6,46891.0,112.2725,112.4056,112.2548,112.2991,46891.0
2021-10-05 15:00:00,126.58,126.67,126.5,126.55,54957.0,112.2814,112.3612,112.2104,112.2548,54957.0
2021-10-05 15:10:00,126.57,126.63,126.53,126.59,44039.0,112.2725,112.3258,112.2371,112.2903,44039.0
2021-10-05 15:20:00,126.57,126.57,126.27,126.3,31100.0,112.2725,112.2725,112.0064,112.033,31100.0
2021-10-05 15:30:00,126.26,126.35,126.21,126.23,45891.0,111.9976,112.0774,111.9532,111.9709,45891.0
2021-10-05 15:40:00,126.23,126.25,126.1,126.16,71225.0,111.9709,111.9887,111.8556,111.9088,71225.0
2021-10-05 15:50:00,126.18,126.22,125.74,125.8,247163.0,111.9266,111.9621,111.5363,111.5895,247163.0
2021-10-06 09:30:00,124.89,125.28,124.44,125.11,126507.0,110.7823,111.1283,110.3831,110.9775,126507.0
2021-10-06 09:40:00,125.13,125.21,124.75,124.91,52234.0,110.9952,111.0662,110.6581,110.8,52234.0
2021-10-06 09:50:00,124.82,124.87,124.04,124.33,74199.0,110.7202,110.7646,110.0283,110.2856,74199.0
2021-10-06 10:00:00,124.31,124.53,124.02,124.41,78239.0,110.2678,110.463,110.0106,110.3565,78239.0
2021-10-06 10:10:00,124.37,124.74,124.12,124.15,46582.0,110.321,110.6493,110.0993,110.1259,46582.0
2021-10-06 10:20:00,124.17,124.87,124.12,124.83,61734.0,110.1436,110.7646,110.0993,110.7291,61734.0
2021-10-06 10:30:00,124.78,125.13,124.75,125.05,40628.0,110.6847,110.9952,110.6581,110.9242,40628.0
2021-10-06 10:40:00,125.07,125.12,124.63,124.88,38659.0,110.942,110.9863,110.5517,110.7734,38659.0
2021-10-06 10:50:00,124.87,125.0,124.57,124.93,45205.0,110.7646,110.8799,110.4985,110.8178,45205.0
2021-10-06 11:00:00,124.89,125.03,124.73,124.82,36079.0,110.7823,110.9065,110.6404,110.7202,36079.0
2021-10-06 11:10:00,124.8,124.9,124.63,124.64,45340.0,110.7025,110.7912,110.5517,110.5605,45340.0
2021-10-06 11:20:00,124.66,124.66,124.36,124.38,45062.0,110.5783,110.5783,110.3122,110.3299,45062.0
2021-10-06 11:30:00,124.38,124.4,124.14,124.21,23989.0,110.3299,110.3477,110.117,110.1791,23989.0
2021-10-06 11:40:00,124.23,124.27,123.97,124.16,35955.0,110.1969,110.2323,109.9662,110.1348,35955.0
2021-10-06 11:50:00,124.15,124.49,124.15,124.47,23449.0,110.1259,110.4275,110.1259,110.4098,23449.0
2021-10-06 12:00:00,124.45,124.47,124.13,124.18,31988.0,110.392,110.4098,110.1082,110.1525,31988.0
2021-10-06 12:10:00,124.2,124.31,124.09,124.31,28200.0,110.1703,110.2678,110.0727,110.2678,28200.0
2021-10-06 12:20:00,124.29,124.36,124.08,124.18,33304.0,110.2501,110.3122,110.0638,110.1525,33304.0
2021-10-06 12:30:00,124.19,124.29,124.09,124.22,31645.0,110.1614,110.2501,110.0727,110.188,31645.0
2021-10-06 12:40:00,124.24,124.4,124.17,124.25,39012.0,110.2057,110.3477,110.1436,110.2146,39012.0
2021-10-06 12:50:00,124.28,124.35,124.16,124.24,23274.0,110.2412,110.3033,110.1348,110.2057,23274.0
2021-10-06 13:00:00,124.25,124.38,124.09,124.18,33431.0,110.2146,110.3299,110.0727,110.1525,33431.0
2021-10-06 13:10:00,124.17,124.37,124.13,124.34,30476.0,110.1436,110.321,110.1082,110.2944,30476.0
2021-10-06 13:20:00,124.33,124.51,124.31,124.47,64270.0,110.2856,110.4452,110.2678,110.4098,64270.0
2021-10-06 13:30:00,124.48,125.04,124.43,125.03,31436.0,110.4186,110.9154,110.3743,110.9065,31436.0
2021-10-06 13:40:00,125.03,125.04,124.88,124.96,43214.0,110.9065,110.9154,110.7734,110.8444,43214.0
2021-10-06 13:50:00,124.95,124.95,124.76,124.94,26717.0,110.8355,110.8355,110.667,110.8267,26717.0
2021-10-06 14:00:00,124.95,125.14,124.8,125.1,35857.0,110.8355,111.0041,110.7025,110.9686,35857.0
2021-10-06 14:10:00,125.12,125.45,125.1,125.45,51778.0,110.9863,111.279,110.9686,111.279,51778.0
2021-10-06 14:20:00,125.45,125.48,125.32,125.37,27325.0,111.279,111.3057,111.1637,111.2081,27325.0
2021-10-06 14:30:00,125.35,125.54,125.29,125.51,22854.0,111.1903,111.3589,111.1371,111.3323,22854.0
2021-10-06 14:40:00,125.54,125.78,125.53,125.64,90482.0,111.3589,111.5718,111.35,111.4476,90482.0
2021-10-06 14:50:00,125.64,125.69,125.41,125.46,35788.0,111.4476,111.4919,111.2436,111.2879,35788.0
2021-10-06 15:00:00,125.48,125.55,125.36,125.43,37895.0,111.3057,111.3678,111.1992,111.2613,37895.0
2021-10-06 15:10:00,125.41,125.55,125.26,125.39,38116.0,111.2436,111.3678,111.1105,111.2258,38116.0
2021-10-06 15:20:00,125.38,125.6,125.24,125.6,39223.0,111.217,111.4121,111.0928,111.4121,39223.0
2021-10-06 15:30:00,125.59,125.68,125.35,125.51,57454.0,111.4032,111.4831,111.1903,111.3323,57454.0
2021-10-06 15:40:00,125.51,125.81,125.48,125.77,85125.0,111.3323,111.5984,111.3057,111.5629,85125.0
2021-10-06 15:50:00,125.77,126.15,125.46,126.07,393023.0,111.5629,111.9,111.2879,111.829,393023.0
2021-10-07 09:30:00,127.09,127.62,126.81,127.37,198201.0,112.7338,113.2039,112.4854,112.9822,198201.0
2021-10-07 09:40:00,127.32,127.84,127.17,127.83,113314.0,112.9378,113.3991,112.8048,113.3902,113314.0
2021-10-07 09:50:00,127.83,128.58,127.71,128.58,101550.0,113.3902,114.0555,113.2838,114.0555,101550.0
2021-10-07 10:00:00,128.58,128.85,128.32,128.74,102886.0,114.0555,114.295,113.8249,114.1974,102886.0
2021-10-07 10:10:00,128.74,128.84,128.47,128.65,92118.0,114.1974,114.2861,113.9579,114.1176,92118.0
2021-10-07 10:20:00,128.68,128.82,128.39,128.57,56099.0,114.1442,114.2684,113.8869,114.0466,56099.0
2021-10-07 10:30:00,128.54,128.61,128.11,128.15,58893.0,114.02,114.0821,113.6386,113.6741,58893.0
2021-10-07 10:40:00,128.16,128.34,128.09,128.2,34151.0,113.6829,113.8426,113.6208,113.7184,34151.0
2021-10-07 10:50:00,128.17,128.32,128.13,128.2,32045.0,113.6918,113.8249,113.6563,113.7184,32045.0
2021-10-07 11:00:00,128.21,128.34,128.17,128.18,37720.0,113.7273,113.8426,113.6918,113.7007,37720.0
2021-10-07 11:10:00,128.2,128.24,127.8,127.84,37115.0,113.7184,113.7539,113.3636,113.3991,37115.0
2021-10-07 11:20:00,127.84,127.9,127.72,127.73,33377.0,113.3991,113.4523,113.2926,113.3015,33377.0
2021-10-07 11:30:00,127.74,127.94,127.74,127.91,17128.0,113.3104,113.4878,113.3104,113.4612,17128.0
2021-10-07 11:40:00,127.9,127.98,127.78,127.78,21816.0,113.4523,113.5233,113.3459,113.3459,21816.0
2021-10-07 11:50:00,127.79,127.79,127.6,127.7,53149.0,113.3547,113.3547,113.1862,113.2749,53149.0
2021-10-07 12:00:00,127.72,127.87,127.7,127.7,24456.0,113.2926,113.4257,113.2749,113.2749,24456.0
2021-10-07 12:10:00,127.68,127.76,127.5,127.58,23791.0,113.2571,113.3281,113.0975,113.1684,23791.0
2021-10-07 12:20:00,127.59,127.68,127.58,127.66,12367.0,113.1773,113.2571,113.1684,113.2394,12367.0
2021-10-07 12:30:00,127.67,127.74,127.62,127.69,21290.0,113.2483,113.3104,113.2039,113.266,21290.0
2021-10-07 12:40:00,127.68,127.68,127.41,127.44,23315.0,113.2571,113.2571,113.0176,113.0443,23315.0
2021-10-07 12:50:00,127.44,127.57,127.44,127.53,24081.0,113.0443,113.1596,113.0443,113.1241,24081.0
2021-10-07 13:00:00,127.52,127.55,127.37,127.4,20143.0,113.1152,113.1418,112.9822,113.0088,20143.0
2021-10-07 13:10:00,127.41,127.46,127.38,127.41,12220.0,113.0176,113.062,112.991,113.0176,12220.0
2021-10-07 13:20:00,127.42,127.51,127.32,127.48,28457.0,113.0265,113.1063,112.9378,113.0797,28457.0
2021-10-07 13:30:00,127.47,127.6,127.47,127.52,18128.0,113.0709,113.1862,113.0709,113.1152,18128.0
2021-10-07 13:40:00,127.53,127.57,127.33,127.34,22086.0,113.1241,113.1596,112.9467,112.9556,22086.0
2021-10-07 13:50:00,127.34,127.4,127.28,127.31,23702.0,112.9556,113.0088,112.9023,112.9289,23702.0
2021-10-07 14:00:00,127.29,127.31,127.11,127.16,31114.0,112.9112,112.9289,112.7515,112.7959,31114.0
2021-10-07 14:10:00,127.15,127.26,127.08,127.25,52103.0,112.787,112.8846,112.7249,112.8757,52103.0
2021-10-07 14:20:00,127.25,127.34,127.1,127.2,44155.0,112.8757,112.9556,112.7427,112.8314,44155.0
2021-10-07 14:30:00,127.2,127.3,127.16,127.23,37936.0,112.8314,112.9201,112.7959,112.858,37936.0
2021-10-07 14:40:00,127.24,127.24,127.02,127.11,36946.0,112.8668,112.8668,112.6717,112.7515,36946.0
2021-10-07 14:50:00,127.11,127.11,126.91,126.98,29890.0,112.7515,112.7515,112.5741,112.6362,29890.0
2021-10-07 15:00:00,126.96,127.09,126.86,127.06,31005.0,112.6185,112.7338,112.5298,112.7072,31005.0
2021-10-07 15:10:00,127.06,127.15,126.98,127.08,30947.0,112.7072,112.787,112.6362,112.7249,30947.0
2021-10-07 15:20:00,127.07,127.07,126.79,126.83,40146.0,112.7161,112.7161,112.4677,112.5032,40146.0
2021-10-07 15:30:00,126.83,126.86,126.71,126.74,53589.0,112.5032,112.5298,112.3967,112.4233,53589.0
2021-10-07 15:40:00,126.75,126.86,126.66,126.85,63735.0,112.4322,112.5298,112.3524,112.5209,63735.0
2021-10-07 15:50:00,126.86,126.86,126.62,126.83,218181.0,112.5298,112.5298,112.3169,112.5032,218181.0
2021-10-08 09:30:00,127.0,127.26,126.24,126.45,106279.0,112.654,112.8846,111.9798,112.1661,106279.0
2021-10-08 09:40:00,126.61,126.95,126.17,126.4,76109.0,112.308,112.6096,111.9177,112.1217,76109.0
2021-10-08 09:50:00,126.47,126.5,125.96,125.98,30220.0,112.1838,112.2104,111.7314,111.7492,30220.0
2021-10-08 10:00:00,125.94,126.34,125.94,126.3,36910.0,111.7137,112.0685,111.7137,112.033,36910.0
2021-10-08 10:10:00,126.28,126.51,126.2,126.4,59066.0,112.0153,112.2193,111.9443,112.1217,59066.0
2021-10-08 10:20:00,126.42,126.46,126.27,126.3,21757.0,112.1395,112.175,112.0064,112.033,21757.0
2021-10-08 10:30:00,126.32,126.44,125.95,125.97,43203.0,112.0508,112.1572,111.7226,111.7403,43203.0
2021-10-08 10:40:00,125.98,126.0,125.78,125.88,60182.0,111.7492,111.7669,111.5718,111.6605,60182.0
2021-10-08 10:50:00,125.87,125.96,125.66,125.68,35162.0,111.6516,111.7314,111.4653,111.4831,35162.0
2021-10-08 11:00:00,125.68,125.78,125.54,125.73,52011.0,111.4831,111.5718,111.3589,111.5274,52011.0
2021-10-08 11:10:00,125.74,126.09,125.7,126.09,21696.0,111.5363,111.8468,111.5008,111.8468,21696.0
2021-10-08 11:20:00,126.08,126.16,125.91,125.94,33425.0,111.8379,111.9088,111.6871,111.7137,33425.0
2021-10-08 11:30:00,125.93,125.94,125.82,125.86,38546.0,111.7048,111.7137,111.6073,111.6427,38546.0
2021-10-08 11:40:00,125.86,125.86,125.7,125.79,41548.0,111.6427,111.6427,111.5008,111.5806,41548.0
2021-10-08 11:50:00,125.8,125.88,125.72,125.75,33081.0,111.5895,111.6605,111.5185,111.5452,33081.0
2021-10-08 12:00:00,125.76,125.91,125.73,125.82,28989.0,111.554,111.6871,111.5274,111.6073,28989.0
2021-10-08 12:10:00,125.81,125.81,125.61,125.7,105754.0,111.5984,111.5984,111.421,111.5008,105754.0
2021-10-08 12:20:00,125.7,125.79,125.51,125.52,76849.0,111.5008,111.5806,111.3323,111.3411,76849.0
2021-10-08 12:30:00,125.52,125.61,125.42,125.6,54698.0,111.3411,111.421,111.2524,111.4121,54698.0
2021-10-08 12:40:00,125.6,125.66,125.52,125.55,34066.0,111.4121,111.4653,111.3411,111.3678,34066.0
2021-10-08 12:50:00,125.53,125.6,125.48,125.56,63491.0,111.35,111.4121,111.3057,111.3766,63491.0
2021-10-08 13:00:00,125.55,125.57,125.46,125.55,58344.0,111.3678,111.3855,111.2879,111.3678,58344.0
2021-10-08 13:10:00,125.55,125.69,125.38,125.39,87570.0,111.3678,111.4919,111.217,111.2258,87570.0
2021-10-08 13:20:00,125.39,125.44,125.29,125.37,39967.0,111.2258,111.2702,111.1371,111.2081,39967.0
2021-10-08 13:30:00,125.37,125.55,125.35,125.46,43362.0,111.2081,111.3678,111.1903,111.2879,43362.0
2021-10-08 13:40:00,125.47,125.48,125.41,125.44,59776.0,111.2968,111.3057,111.2436,111.2702,59776.0
2021-10-08 13:50:00,125.43,125.59,125.43,125.57,53959.0,111.2613,111.4032,111.2613,111.3855,53959.0
2021-10-08 14:00:00,125.58,125.79,125.55,125.72,37987.0,111.3944,111.5806,111.3678,111.5185,37987.0
2021-10-08 14:10:00,125.71,125.83,125.63,125.77,47957.0,111.5097,111.6161,111.4387,111.5629,47957.0
2021-10-08 14:20:00,125.77,125.96,125.77,125.89,35815.0,111.5629,111.7314,111.5629,111.6693,35815.0
2021-10-08 14:30:00,125.91,126.04,125.88,125.96,39154.0,111.6871,111.8024,111.6605,111.7314,39154.0
2021-10-08 14:40:00,125.95,125.96,125.78,125.83,34386.0,111.7226,111.7314,111.5718,111.6161,34386.0
2021-10-08 14:50:00,125.83,125.86,125.76,125.8,29344.0,111.6161,111.6427,111.554,111.5895,29344.0
2021-10-08 15:00:00,125.79,125.92,125.77,125.86,43594.0,111.5806,111.696,111.5629,111.6427,43594.0
2021-10-08 15:10:00,125.85,125.87,125.68,125.7,77839.0,111.6339,111.6516,111.4831,111.5008,77839.0
2021-10-08 15:20:00,125.7,125.71,125.56,125.58,52728.0,111.5008,111.5097,111.3766,111.3944,52728.0
2021-10-08 15:30:00,125.57,125.62,125.23,125.33,96722.0,111.3855,111.4298,111.0839,111.1726,96722.0
2021-10-08 15:40:00,125.32,125.36,125.07,125.08,134915.0,111.1637,111.1992,110.942,110.9508,134915.0
2021-10-08 15:50:00,125.09,125.36,125.06,125.25,309485.0,110.9597,111.1992,110.9331,111.1016,309485.0
2021-10-11 09:30:00,124.83,125.22,124.55,124.96,104443.0,110.7291,111.075,110.4807,110.8444,104443.0
2021-10-11 09:40:00,124.95,125.01,124.77,124.88,26312.0,110.8355,110.8888,110.6759,110.7734,26312.0
2021-10-11 09:50:00,124.89,125.12,124.86,125.04,69206.0,110.7823,110.9863,110.7557,110.9154,69206.0
2021-10-11 10:00:00,125.06,125.12,124.93,124.95,37745.0,110.9331,110.9863,110.8178,110.8355,37745.0
2021-10-11 10:10:00,124.96,125.45,124.91,125.4,224509.0,110.8444,111.279,110.8,111.2347,224509.0
2021-10-11 10:20:00,125.42,125.45,125.26,125.36,30570.0,111.2524,111.279,111.1105,111.1992,30570.0
2021-10-11 10:30:00,125.39,125.52,125.36,125.36,25327.0,111.2258,111.3411,111.1992,111.1992,25327.0
2021-10-11 10:40:00,125.35,125.35,125.17,125.2,34438.0,111.1903,111.1903,111.0307,111.0573,34438.0
2021-10-11 10:50:00,125.21,125.36,125.19,125.29,37994.0,111.0662,111.1992,111.0484,111.1371,37994.0
2021-10-11 11:00:00,125.28,125.35,125.21,125.21,46859.0,111.1283,111.1903,111.0662,111.0662,46859.0
2021-10-11 11:10:00,125.23,125.23,124.73,124.73,47407.0,111.0839,111.0839,110.6404,110.6404,47407.0
2021-10-11 11:20:00,124.75,124.81,124.61,124.63,41299.0,110.6581,110.7113,110.5339,110.5517,41299.0
2021-10-11 11:30:00,124.65,124.97,124.64,124.97,37097.0,110.5694,110.8533,110.5605,110.8533,37097.0
2021-10-11 11:40:00,124.98,125.15,124.97,125.12,41858.0,110.8621,111.0129,110.8533,110.9863,41858.0
2021-10-11 11:50:00,125.12,125.13,124.97,124.98,93401.0,110.9863,110.9952,110.8533,110.8621,93401.0
2021-10-11 12:00:00,125.01,125.01,124.63,124.73,37286.0,110.8888,110.8888,110.5517,110.6404,37286.0
2021-10-11 12:10:00,124.74,124.75,124.58,124.62,37414.0,110.6493,110.6581,110.5073,110.5428,37414.0
2021-10-11 12:20:00,124.64,124.75,124.63,124.72,28686.0,110.5605,110.6581,110.5517,110.6315,28686.0
2021-10-11 12:30:00,124.73,124.84,124.69,124.76,25788.0,110.6404,110.738,110.6049,110.667,25788.0
2021-10-11 12:40:00,124.77,124.83,124.71,124.75,33100.0,110.6759,110.7291,110.6226,110.6581,33100.0
2021-10-11 12:50:00,124.72,124.72,124.45,124.5,39153.0,110.6315,110.6315,110.392,110.4364,39153.0
2021-10-11 13:00:00,124.51,124.52,124.31,124.38,47651.0,110.4452,110.4541,110.2678,110.3299,47651.0
2021-10-11 13:10:00,124.38,124.47,124.33,124.4,33625.0,110.3299,110.4098,110.2856,110.3477,33625.0
2021-10-11 13:20:00,124.39,124.4,124.07,124.2,46010.0,110.3388,110.3477,110.0549,110.1703,46010.0
2021-10-11 13:30:00,124.18,124.24,124.1,124.18,44405.0,110.1525,110.2057,110.0815,110.1525,44405.0
2021-10-11 13:40:00,124.17,124.26,123.92,124.02,42757.0,110.1436,110.2235,109.9219,110.0106,42757.0
2021-10-11 13:50:00,124.0,124.09,123.94,123.98,35902.0,109.9928,110.0727,109.9396,109.9751,35902.0
2021-10-11 14:00:00,123.98,124.13,123.94,124.11,37679.0,109.9751,110.1082,109.9396,110.0904,37679.0
2021-10-11 14:10:00,124.12,124.22,124.08,124.13,36724.0,110.0993,110.188,110.0638,110.1082,36724.0
2021-10-11 14:20:00,124.13,124.17,123.94,123.99,37176.0,110.1082,110.1436,109.9396,109.984,37176.0
2021-10-11 14:30:00,123.98,124.09,123.94,123.98,45247.0,109.9751,110.0727,109.9396,109.9751,45247.0
2021-10-11 14:40:00,123.99,124.09,123.98,124.05,28677.0,109.984,110.0727,109.9751,110.0372,28677.0
2021-10-11 14:50:00,124.04,124.05,123.92,123.98,45219.0,110.0283,110.0372,109.9219,109.9751,45219.0
2021-10-11 15:00:00,123.95,124.0,123.73,123.76,42439.0,109.9485,109.9928,109.7533,109.78,42439.0
2021-10-11 15:10:00,123.76,123.91,123.7,123.8,51517.0,109.78,109.913,109.7267,109.8154,51517.0
2021-10-11 15:20:00,123.82,123.83,123.65,123.68,57628.0,109.8332,109.842,109.6824,109.709,57628.0
2021-10-11 15:30:00,123.69,123.79,123.62,123.67,63483.0,109.7179,109.8066,109.6558,109.7001,63483.0
2021-10-11 15:40:00,123.67,123.76,123.65,123.69,64075.0,109.7001,109.78,109.6824,109.7179,64075.0
2021-10-11 15:50:00,123.69,123.71,123.48,123.52,227093.0,109.7179,109.7356,109.5316,109.5671,227093.0
2021-10-12 09:30:00,123.79,124.0,122.68,123.15,134388.0,109.8066,109.9928,108.822,109.2389,134388.0
2021-10-12 09:40:00,123.19,123.31,122.52,122.67,59973.0,109.2743,109.3808,108.68,108.8131,59973.0
2021-10-12 09:50:00,122.64,123.23,122.64,122.99,58802.0,108.7865,109.3098,108.7865,109.0969,58802.0
2021-10-12 10:00:00,123.03,123.12,122.58,122.69,51595.0,109.1324,109.2122,108.7332,108.8308,51595.0
2021-10-12 10:10:00,122.72,122.9,122.5,122.78,68721.0,108.8574,109.0171,108.6623,108.9107,68721.0
2021-10-12 10:20:00,122.74,122.87,122.54,122.86,97102.0,108.8752,108.9905,108.6978,108.9816,97102.0
2021-10-12 10:30:00,122.9,122.91,122.64,122.67,125741.0,109.0171,109.026,108.7865,108.8131,125741.0
2021-10-12 10:40:00,122.65,122.83,122.62,122.76,145553.0,108.7953,108.955,108.7687,108.8929,145553.0
2021-10-12 10:50:00,122.74,122.76,122.54,122.64,65513.0,108.8752,108.8929,108.6978,108.7865,65513.0
2021-10-12 11:00:00,122.64,122.94,122.64,122.86,59005.0,108.7865,109.0526,108.7865,108.9816,59005.0
2021-10-12 11:10:00,122.85,122.88,122.55,122.62,56407.0,108.9727,108.9994,108.7066,108.7687,56407.0
2021-10-12 11:20:00,122.6,122.74,122.53,122.73,46738.0,108.751,108.8752,108.6889,108.8663,46738.0
2021-10-12 11:30:00,122.74,122.91,122.7,122.82,61545.0,108.8752,109.026,108.8397,108.9461,61545.0
2021-10-12 11:40:00,122.82,122.86,122.64,122.8,30761.0,108.9461,108.9816,108.7865,108.9284,30761.0
2021-10-12 11:50:00,122.79,122.91,122.7,122.9,45456.0,108.9195,109.026,108.8397,109.0171,45456.0
2021-10-12 12:00:00,122.92,123.05,122.85,122.95,138752.0,109.0348,109.1502,108.9727,109.0615,138752.0
2021-10-12 12:10:00,122.95,123.01,122.77,122.8,44968.0,109.0615,109.1147,108.9018,108.9284,44968.0
2021-10-12 12:20:00,122.78,122.87,122.74,122.78,35329.0,108.9107,108.9905,108.8752,108.9107,35329.0
2021-10-12 12:30:00,122.78,122.82,122.48,122.54,59572.0,108.9107,108.9461,108.6445,108.6978,59572.0
2021-10-12 12:40:00,122.54,122.58,122.46,122.56,44720.0,108.6978,108.7332,108.6268,108.7155,44720.0
2021-10-12 12:50:00,122.56,122.69,122.39,122.52,69788.0,108.7155,108.8308,108.5647,108.68,69788.0
2021-10-12 13:00:00,122.51,122.53,122.33,122.35,31913.0,108.6712,108.6889,108.5115,108.5292,31913.0
2021-10-12 13:10:00,122.34,122.54,122.34,122.53,25298.0,108.5204,108.6978,108.5204,108.6889,25298.0
2021-10-12 13:20:00,122.52,122.72,122.5,122.66,29563.0,108.68,108.8574,108.6623,108.8042,29563.0
2021-10-12 13:30:00,122.64,122.78,122.6,122.78,58714.0,108.7865,108.9107,108.751,108.9107,58714.0
2021-10-12 13:40:00,122.78,122.97,122.73,122.97,43549.0,108.9107,109.0792,108.8663,109.0792,43549.0
2021-10-12 13:50:00,122.97,123.0,122.76,122.77,32953.0,109.0792,109.1058,108.8929,108.9018,32953.0
2021-10-12 14:00:00,122.75,122.83,122.72,122.82,21478.0,108.884,108.955,108.8574,108.9461,21478.0
2021-10-12 14:10:00,122.83,123.15,122.82,123.03,39462.0,108.955,109.2389,108.9461,109.1324,39462.0
2021-10-12 14:20:00,123.0,123.13,122.98,122.99,33805.0,109.1058,109.2211,109.0881,109.0969,33805.0
2021-10-12 14:30:00,122.99,123.07,122.89,122.91,28257.0,109.0969,109.1679,109.0082,109.026,28257.0
2021-10-12 14:40:00,122.92,122.97,122.77,122.94,57042.0,109.0348,109.0792,108.9018,109.0526,57042.0
2021-10-12 14:50:00,122.91,122.91,122.61,122.69,65508.0,109.026,109.026,108.7599,108.8308,65508.0
2021-10-12 15:00:00,122.67,123.05,122.63,123.02,185729.0,108.8131,109.1502,108.7776,109.1235,185729.0
2021-10-12 15:10:00,123.02,123.31,123.01,123.15,168748.0,109.1235,109.3808,109.1147,109.2389,168748.0
2021-10-12 15:20:00,123.14,123.24,122.95,123.1,70472.0,109.23,109.3187,109.0615,109.1945,70472.0
2021-10-12 15:30:00,123.09,123.18,122.89,122.93,65143.0,109.1856,109.2655,109.0082,109.0437,65143.0
2021-10-12 15:40:00,122.93,122.93,122.5,122.59,98107.0,109.0437,109.0437,108.6623,108.7421,98107.0
2021-10-12 15:50:00,122.57,122.99,122.51,122.93,241278.0,108.7244,109.0969,108.6712,109.0437,241278.0
2021-10-13 09:30:00,122.83,123.23,122.62,123.05,112624.0,108.955,109.3098,108.7687,109.1502,112624.0
2021-10-13 09:40:00,123.09,123.09,122.49,122.57,57038.0,109.1856,109.1856,108.6534,108.7244,57038.0
2021-10-13 09:50:00,122.57,123.0,122.48,122.89,57086.0,108.7244,109.1058,108.6445,109.0082,57086.0
2021-10-13 10:00:00,122.82,123.08,122.71,123.0,104417.0,108.9461,109.1768,108.8486,109.1058,104417.0
2021-10-13 10:10:00,123.0,123.06,122.53,122.74,83652.0,109.1058,109.159,108.6889,108.8752,83652.0
2021-10-13 10:20:00,122.74,122.78,122.27,122.3,54175.0,108.8752,108.9107,108.4583,108.4849,54175.0
2021-10-13 10:30:00,122.3,122.78,122.28,122.7,44555.0,108.4849,108.9107,108.4671,108.8397,44555.0
2021-10-13 10:40:00,122.68,122.95,122.61,122.74,29377.0,108.822,109.0615,108.7599,108.8752,29377.0
2021-10-13 10:50:00,122.74,122.85,122.5,122.53,40396.0,108.8752,108.9727,108.6623,108.6889,40396.0
2021-10-13 11:00:00,122.55,122.61,122.42,122.55,60709.0,108.7066,108.7599,108.5913,108.7066,60709.0
2021-10-13 11:10:00,122.55,122.6,122.41,122.53,31038.0,108.7066,108.751,108.5825,108.6889,31038.0
2021-10-13 11:20:00,122.54,122.54,122.06,122.14,55780.0,108.6978,108.6978,108.272,108.343,55780.0
2021-10-13 11:30:00,122.16,122.2,121.96,122.06,72123.0,108.3607,108.3962,108.1833,108.272,72123.0
2021-10-13 11:40:00,122.07,122.49,122.06,122.36,62025.0,108.2809,108.6534,108.272,108.5381,62025.0
2021-10-13 11:50:00,122.32,122.46,122.06,122.08,36835.0,108.5026,108.6268,108.272,108.2897,36835.0
2021-10-13 12:00:00,122.05,122.32,122.04,122.32,39355.0,108.2631,108.5026,108.2542,108.5026,39355.0
2021-10-13 12:10:00,122.3,122.3,122.17,122.22,34390.0,108.4849,108.4849,108.3696,108.4139,34390.0
2021-10-13 12:20:00,122.24,122.32,122.13,122.28,106246.0,108.4317,108.5026,108.3341,108.4671,106246.0
2021-10-13 12:30:00,122.26,122.29,122.18,122.26,25177.0,108.4494,108.476,108.3784,108.4494,25177.0
2021-10-13 12:40:00,122.25,122.33,122.18,122.24,49238.0,108.4405,108.5115,108.3784,108.4317,49238.0
2021-10-13 12:50:00,122.23,122.28,122.13,122.26,29000.0,108.4228,108.4671,108.3341,108.4494,29000.0
2021-10-13 13:00:00,122.25,122.47,122.21,122.43,35765.0,108.4405,108.6357,108.405,108.6002,35765.0
2021-10-13 13:10:00,122.45,122.5,122.38,122.47,24065.0,108.6179,108.6623,108.5558,108.6357,24065.0
2021-10-13 13:20:00,122.47,122.55,122.43,122.5,35769.0,108.6357,108.7066,108.6002,108.6623,35769.0
2021-10-13 13:30:00,122.5,122.6,122.45,122.5,49802.0,108.6623,108.751,108.6179,108.6623,49802.0
2021-10-13 13:40:00,122.53,122.69,122.49,122.63,145071.0,108.6889,108.8308,108.6534,108.7776,145071.0
2021-10-13 13:50:00,122.64,122.73,122.6,122.63,43380.0,108.7865,108.8663,108.751,108.7776,43380.0
2021-10-13 14:00:00,122.63,123.0,122.5,122.74,88126.0,108.7776,109.1058,108.6623,108.8752,88126.0
2021-10-13 14:10:00,122.75,122.85,122.66,122.71,45463.0,108.884,108.9727,108.8042,108.8486,45463.0
2021-10-13 14:20:00,122.71,122.8,122.56,122.56,35585.0,108.8486,108.9284,108.7155,108.7155,35585.0
2021-10-13 14:30:00,122.62,122.63,122.4,122.41,36108.0,108.7687,108.7776,108.5736,108.5825,36108.0
2021-10-13 14:40:00,122.41,122.41,122.16,122.27,40735.0,108.5825,108.5825,108.3607,108.4583,40735.0
2021-10-13 14:50:00,122.27,122.39,122.26,122.3,42841.0,108.4583,108.5647,108.4494,108.4849,42841.0
2021-10-13 15:00:00,122.32,122.4,122.16,122.4,60986.0,108.5026,108.5736,108.3607,108.5736,60986.0
2021-10-13 15:10:00,122.39,122.5,122.26,122.3,75309.0,108.5647,108.6623,108.4494,108.4849,75309.0
2021-10-13 15:20:00,122.3,122.32,122.12,122.17,51640.0,108.4849,108.5026,108.3252,108.3696,51640.0
2021-10-13 15:30:00,122.16,122.37,122.15,122.36,75651.0,108.3607,108.547,108.3518,108.5381,75651.0
2021-10-13 15:40:00,122.35,122.43,122.28,122.43,79977.0,108.5292,108.6002,108.4671,108.6002,79977.0
2021-10-13 15:50:00,122.41,122.63,122.39,122.58,266922.0,108.5825,108.7776,108.5647,108.7332,266922.0
2021-10-14 09:30:00,123.45,124.2,123.27,124.16,189693.0,109.505,110.1703,109.3453,110.1348,189693.0
2021-10-14 09:40:00,124.15,124.47,123.92,124.31,59259.0,110.1259,110.4098,109.9219,110.2678,59259.0
2021-10-14 09:50:00,124.32,124.55,124.16,124.29,46717.0,110.2767,110.4807,110.1348,110.2501,46717.0
2021-10-14 10:00:00,124.35,124.85,124.35,124.84,89934.0,110.3033,110.7468,110.3033,110.738,89934.0
2021-10-14 10:10:00,124.86,124.9,124.66,124.8,70448.0,110.7557,110.7912,110.5783,110.7025,70448.0
2021-10-14 10:20:00,124.82,125.0,124.66,124.85,55213.0,110.7202,110.8799,110.5783,110.7468,55213.0
2021-10-14 10:30:00,124.86,125.03,124.61,124.8,100740.0,110.7557,110.9065,110.5339,110.7025,100740.0
2021-10-14 10:40:00,124.79,124.88,124.65,124.88,35124.0,110.6936,110.7734,110.5694,110.7734,35124.0
2021-10-14 10:50:00,124.88,125.04,124.86,124.96,58046.0,110.7734,110.9154,110.7557,110.8444,58046.0
2021-10-14 11:00:00,124.95,125.13,124.92,124.99,53315.0,110.8355,110.9952,110.8089,110.871,53315.0
2021-10-14 11:10:00,124.99,125.0,124.82,124.94,38181.0,110.871,110.8799,110.7202,110.8267,38181.0
2021-10-14 11:20:00,124.94,125.09,124.76,124.78,88775.0,110.8267,110.9597,110.667,110.6847,88775.0
2021-10-14 11:30:00,124.81,124.9,124.78,124.81,29297.0,110.7113,110.7912,110.6847,110.7113,29297.0
2021-10-14 11:40:00,124.82,124.87,124.71,124.78,28074.0,110.7202,110.7646,110.6226,110.6847,28074.0
2021-10-14 11:50:00,124.77,124.9,124.73,124.9,28761.0,110.6759,110.7912,110.6404,110.7912,28761.0
2021-10-14 12:00:00,124.89,125.01,124.87,124.95,21976.0,110.7823,110.8888,110.7646,110.8355,21976.0
2021-10-14 12:10:00,124.95,125.1,124.91,124.94,48668.0,110.8355,110.9686,110.8,110.8267,48668.0
2021-10-14 12:20:00,124.94,124.99,124.82,124.85,41679.0,110.8267,110.871,110.7202,110.7468,41679.0
2021-10-14 12:30:00,124.85,124.85,124.72,124.77,36926.0,110.7468,110.7468,110.6315,110.6759,36926.0
2021-10-14 12:40:00,124.76,124.76,124.64,124.68,28300.0,110.667,110.667,110.5605,110.596,28300.0
2021-10-14 12:50:00,124.7,124.75,124.62,124.75,27770.0,110.6138,110.6581,110.5428,110.6581,27770.0
2021-10-14 13:00:00,124.75,124.82,124.58,124.6,37554.0,110.6581,110.7202,110.5073,110.5251,37554.0
2021-10-14 13:10:00,124.6,124.61,124.45,124.48,50128.0,110.5251,110.5339,110.392,110.4186,50128.0
2021-10-14 13:20:00,124.46,124.5,124.34,124.43,53569.0,110.4009,110.4364,110.2944,110.3743,53569.0
2021-10-14 13:30:00,124.44,124.57,124.4,124.56,52464.0,110.3831,110.4985,110.3477,110.4896,52464.0
2021-10-14 13:40:00,124.55,124.57,124.36,124.43,48002.0,110.4807,110.4985,110.3122,110.3743,48002.0
2021-10-14 13:50:00,124.44,124.51,124.38,124.46,26863.0,110.3831,110.4452,110.3299,110.4009,26863.0
2021-10-14 14:00:00,124.48,124.53,124.42,124.45,20281.0,110.4186,110.463,110.3654,110.392,20281.0
2021-10-14 14:10:00,124.46,124.58,124.44,124.52,30289.0,110.4009,110.5073,110.3831,110.4541,30289.0
2021-10-14 14:20:00,124.53,124.62,124.48,124.62,20689.0,110.463,110.5428,110.4186,110.5428,20689.0
2021-10-14 14:30:00,124.61,124.62,124.52,124.62,31160.0,110.5339,110.5428,110.4541,110.5428,31160.0
2021-10-14 14:40:00,124.63,124.63,124.52,124.53,32735.0,110.5517,110.5517,110.4541,110.463,32735.0
2021-10-14 14:50:00,124.53,124.65,124.53,124.59,36522.0,110.463,110.5694,110.463,110.5162,36522.0
2021-10-14 15:00:00,124.59,124.69,124.5,124.59,37720.0,110.5162,110.6049,110.4364,110.5162,37720.0
2021-10-14 15:10:00,124.6,124.64,124.49,124.59,40799.0,110.5251,110.5605,110.4275,110.5162,40799.0
2021-10-14 15:20:00,124.59,124.71,124.5,124.68,76686.0,110.5162,110.6226,110.4364,110.596,76686.0
2021-10-14 15:30:00,124.67,124.77,124.54,124.7,149855.0,110.5872,110.6759,110.4718,110.6138,149855.0
2021-10-14 15:40:00,124.7,124.9,124.65,124.87,193516.0,110.6138,110.7912,110.5694,110.7646,193516.0
2021-10-14 15:50:00,124.88,125.04,124.77,124.79,356232.0,110.7734,110.9154,110.6759,110.6936,356232.0
2021-10-15 09:30:00,126.0,126.34,125.75,126.01,466928.0,111.7669,112.0685,111.5452,111.7758,466928.0
2021-10-15 09:40:00,126.0,126.21,125.94,126.14,134687.0,111.7669,111.9532,111.7137,111.8911,134687.0
2021-10-15 09:50:00,126.14,126.66,126.09,126.54,108100.0,111.8911,112.3524,111.8468,112.2459,108100.0
2021-10-15 10:00:00,126.53,126.86,126.46,126.72,111456.0,112.2371,112.5298,112.175,112.4056,111456.0
2021-10-15 10:10:00,126.73,127.12,126.65,126.75,176334.0,112.4145,112.7604,112.3435,112.4322,176334.0
2021-10-15 10:20:00,126.72,126.79,126.37,126.4,71907.0,112.4056,112.4677,112.0951,112.1217,71907.0
2021-10-15 10:30:00,126.45,126.56,126.27,126.56,69685.0,112.1661,112.2637,112.0064,112.2637,69685.0
2021-10-15 10:40:00,126.54,126.73,126.45,126.65,73484.0,112.2459,112.4145,112.1661,112.3435,73484.0
2021-10-15 10:50:00,126.64,126.99,126.6,126.99,221083.0,112.3346,112.6451,112.2991,112.6451,221083.0
2021-10-15 11:00:00,127.0,127.19,126.88,127.17,193056.0,112.654,112.8225,112.5475,112.8048,193056.0
2021-10-15 11:10:00,127.16,127.34,127.1,127.19,171181.0,112.7959,112.9556,112.7427,112.8225,171181.0
2021-10-15 11:20:00,127.17,127.18,126.93,127.0,95365.0,112.8048,112.8136,112.5919,112.654,95365.0
2021-10-15 11:30:00,127.0,127.1,126.93,127.0,89875.0,112.654,112.7427,112.5919,112.654,89875.0
2021-10-15 11:40:00,127.0,127.07,126.98,126.98,45498.0,112.654,112.7161,112.6362,112.6362,45498.0
2021-10-15 11:50:00,127.0,127.1,126.8,127.1,140331.0,112.654,112.7427,112.4766,112.7427,140331.0
2021-10-15 12:00:00,127.11,127.27,127.1,127.23,75592.0,112.7515,112.8935,112.7427,112.858,75592.0
2021-10-15 12:10:00,127.22,127.33,127.13,127.31,82552.0,112.8491,112.9467,112.7693,112.9289,82552.0
2021-10-15 12:20:00,127.28,127.32,126.99,127.08,96031.0,112.9023,112.9378,112.6451,112.7249,96031.0
2021-10-15 12:30:00,127.09,127.09,126.98,127.08,39307.0,112.7338,112.7338,112.6362,112.7249,39307.0
2021-10-15 12:40:00,127.06,127.12,126.98,127.06,78922.0,112.7072,112.7604,112.6362,112.7072,78922.0
2021-10-15 12:50:00,127.06,127.27,127.05,127.19,77308.0,112.7072,112.8935,112.6983,112.8225,77308.0
2021-10-15 13:00:00,127.16,127.3,127.07,127.27,53916.0,112.7959,112.9201,112.7161,112.8935,53916.0
2021-10-15 13:10:00,127.26,127.55,127.26,127.33,140315.0,112.8846,113.1418,112.8846,112.9467,140315.0
2021-10-15 13:20:00,127.32,127.35,127.18,127.26,80541.0,112.9378,112.9644,112.8136,112.8846,80541.0
2021-10-15 13:30:00,127.27,127.75,127.23,127.66,135793.0,112.8935,113.3192,112.858,113.2394,135793.0
2021-10-15 13:40:00,127.66,128.0,127.64,127.95,198780.0,113.2394,113.541,113.2217,113.4966,198780.0
2021-10-15 13:50:00,127.96,128.07,127.89,128.01,82982.0,113.5055,113.6031,113.4434,113.5499,82982.0
2021-10-15 14:00:00,128.02,128.32,127.95,128.07,157187.0,113.5587,113.8249,113.4966,113.6031,157187.0
2021-10-15 14:10:00,128.06,128.18,127.91,128.01,40447.0,113.5942,113.7007,113.4612,113.5499,40447.0
2021-10-15 14:20:00,128.01,128.09,127.97,127.98,59583.0,113.5499,113.6208,113.5144,113.5233,59583.0
2021-10-15 14:30:00,127.98,128.04,127.95,127.97,79628.0,113.5233,113.5765,113.4966,113.5144,79628.0
2021-10-15 14:40:00,127.99,128.08,127.92,127.97,65819.0,113.5321,113.612,113.47,113.5144,65819.0
2021-10-15 14:50:00,127.97,128.09,127.87,128.09,73721.0,113.5144,113.6208,113.4257,113.6208,73721.0
2021-10-15 15:00:00,128.07,128.08,127.91,127.98,103096.0,113.6031,113.612,113.4612,113.5233,103096.0
2021-10-15 15:10:00,127.97,128.1,127.89,127.89,94758.0,113.5144,113.6297,113.4434,113.4434,94758.0
2021-10-15 15:20:00,127.92,128.02,127.81,128.0,116128.0,113.47,113.5587,113.3725,113.541,116128.0
2021-10-15 15:30:00,128.01,128.12,127.82,128.12,136435.0,113.5499,113.6474,113.3813,113.6474,136435.0
2021-10-15 15:40:00,128.11,128.16,127.97,128.01,158712.0,113.6386,113.6829,113.5144,113.5499,158712.0
2021-10-15 15:50:00,128.0,128.1,127.64,127.71,581373.0,113.541,113.6297,113.2217,113.2838,581373.0
2021-10-18 09:30:00,123.06,123.26,119.5,120.09,868963.0,109.159,109.3364,106.0012,106.5245,868963.0
2021-10-18 09:40:00,120.1,120.54,119.9,120.16,873197.0,106.5334,106.9237,106.356,106.5866,873197.0
2021-10-18 09:50:00,120.19,121.22,120.19,120.64,434846.0,106.6132,107.5269,106.6132,107.0124,434846.0
2021-10-18 10:00:00,120.68,121.34,120.55,121.16,226089.0,107.0479,107.6333,106.9326,107.4737,226089.0
2021-10-18 10:10:00,121.16,121.97,121.06,121.85,314368.0,107.4737,108.1922,107.3849,108.0857,314368.0
2021-10-18 10:20:00,121.83,122.1,121.1,121.46,396953.0,108.068,108.3075,107.4204,107.7398,396953.0
2021-10-18 10:30:00,121.53,121.91,121.45,121.6,154371.0,107.8019,108.1389,107.7309,107.8639,154371.0
2021-10-18 10:40:00,121.6,121.82,121.18,121.29,109156.0,107.8639,108.0591,107.4914,107.589,109156.0
2021-10-18 10:50:00,121.28,121.41,121.13,121.16,80709.0,107.5801,107.6954,107.447,107.4737,80709.0
2021-10-18 11:00:00,121.15,121.55,121.12,121.26,129709.0,107.4648,107.8196,107.4382,107.5624,129709.0
2021-10-18 11:10:00,121.26,121.3,121.02,121.17,185660.0,107.5624,107.5978,107.3495,107.4825,185660.0
2021-10-18 11:20:00,121.17,121.51,121.11,121.12,129307.0,107.4825,107.7841,107.4293,107.4382,129307.0
2021-10-18 11:30:00,121.12,121.64,121.12,121.62,132324.0,107.4382,107.8994,107.4382,107.8817,132324.0
2021-10-18 11:40:00,121.62,121.79,121.53,121.6,132273.0,107.8817,108.0325,107.8019,107.8639,132273.0
2021-10-18 11:50:00,121.6,121.96,121.59,121.77,145566.0,107.8639,108.1833,107.8551,108.0147,145566.0
2021-10-18 12:00:00,121.78,121.83,121.55,121.79,104277.0,108.0236,108.068,107.8196,108.0325,104277.0
2021-10-18 12:10:00,121.77,121.89,121.6,121.62,169205.0,108.0147,108.1212,107.8639,107.8817,169205.0
2021-10-18 12:20:00,121.62,121.64,121.36,121.38,62444.0,107.8817,107.8994,107.6511,107.6688,62444.0
2021-10-18 12:30:00,121.37,121.4,121.05,121.05,74086.0,107.6599,107.6865,107.3761,107.3761,74086.0
2021-10-18 12:40:00,121.06,121.15,120.83,120.84,102242.0,107.3849,107.4648,107.1809,107.1898,102242.0
2021-10-18 12:50:00,120.84,120.98,120.7,120.94,129466.0,107.1898,107.314,107.0656,107.2785,129466.0
2021-10-18 13:00:00,120.94,121.33,120.92,121.12,113506.0,107.2785,107.6244,107.2608,107.4382,113506.0
2021-10-18 13:10:00,121.1,121.24,121.09,121.12,70873.0,107.4204,107.5446,107.4116,107.4382,70873.0
2021-10-18 13:20:00,121.1,121.18,120.99,121.06,65967.0,107.4204,107.4914,107.3229,107.3849,65967.0
2021-10-18 13:30:00,121.05,121.2,120.97,120.98,70480.0,107.3761,107.5091,107.3051,107.314,70480.0
2021-10-18 13:40:00,120.96,120.98,120.61,120.61,86030.0,107.2962,107.314,106.9858,106.9858,86030.0
2021-10-18 13:50:00,120.61,120.75,120.55,120.75,88675.0,106.9858,107.11,106.9326,107.11,88675.0
2021-10-18 14:00:00,120.76,120.85,120.66,120.83,101374.0,107.1188,107.1987,107.0301,107.1809,101374.0
2021-10-18 14:10:00,120.82,120.97,120.7,120.93,92655.0,107.1721,107.3051,107.0656,107.2696,92655.0
2021-10-18 14:20:00,120.92,121.01,120.89,120.98,79275.0,107.2608,107.3406,107.2342,107.314,79275.0
2021-10-18 14:30:00,120.98,121.02,120.91,120.99,81983.0,107.314,107.3495,107.2519,107.3229,81983.0
2021-10-18 14:40:00,120.99,121.17,120.92,120.98,104738.0,107.3229,107.4825,107.2608,107.314,104738.0
2021-10-18 14:50:00,120.96,121.17,120.92,120.93,196979.0,107.2962,107.4825,107.2608,107.2696,196979.0
2021-10-18 15:00:00,120.93,121.0,120.85,120.94,196512.0,107.2696,107.3317,107.1987,107.2785,196512.0
2021-10-18 15:10:00,120.96,120.96,120.59,120.64,108492.0,107.2962,107.2962,106.968,107.0124,108492.0
2021-10-18 15:20:00,120.63,120.86,120.47,120.49,163138.0,107.0035,107.2075,106.8616,106.8793,163138.0
2021-10-18 15:30:00,120.49,120.83,120.42,120.83,147273.0,106.8793,107.1809,106.8172,107.1809,147273.0
2021-10-18 15:40:00,120.83,120.91,120.63,120.77,236980.0,107.1809,107.2519,107.0035,107.1277,236980.0
2021-10-18 15:50:00,120.79,120.82,120.69,120.71,480439.0,107.1454,107.1721,107.0567,107.0745,480439.0
2021-10-19 09:30:00,121.71,122.31,121.17,121.76,269156.0,107.9615,108.4937,107.4825,108.0059,269156.0
2021-10-19 09:40:00,121.78,121.88,121.42,121.77,144523.0,108.0236,108.1123,107.7043,108.0147,144523.0
2021-10-19 09:50:00,121.76,122.23,121.75,121.94,172541.0,108.0059,108.4228,107.997,108.1655,172541.0
2021-10-19 10:00:00,121.99,122.66,121.94,122.56,148271.0,108.2099,108.8042,108.1655,108.7155,148271.0
2021-10-19 10:10:00,122.46,122.71,122.41,122.52,87415.0,108.6268,108.8486,108.5825,108.68,87415.0
2021-10-19 10:20:00,122.48,122.5,122.16,122.36,102241.0,108.6445,108.6623,108.3607,108.5381,102241.0
2021-10-19 10:30:00,122.37,122.38,121.94,121.97,122824.0,108.547,108.5558,108.1655,108.1922,122824.0
2021-10-19 10:40:00,121.97,122.17,121.7,121.81,65233.0,108.1922,108.3696,107.9527,108.0502,65233.0
2021-10-19 10:50:00,121.82,122.11,121.81,122.03,46831.0,108.0591,108.3163,108.0502,108.2454,46831.0
2021-10-19 11:00:00,122.07,122.33,122.07,122.32,46212.0,108.2809,108.5115,108.2809,108.5026,46212.0
2021-10-19 11:10:00,122.32,122.45,122.28,122.35,58715.0,108.5026,108.6179,108.4671,108.5292,58715.0
2021-10-19 11:20:00,122.36,122.45,122.13,122.2,45728.0,108.5381,108.6179,108.3341,108.3962,45728.0
2021-10-19 11:30:00,122.19,122.22,122.07,122.11,44055.0,108.3873,108.4139,108.2809,108.3163,44055.0
2021-10-19 11:40:00,122.11,122.34,122.06,122.27,74853.0,108.3163,108.5204,108.272,108.4583,74853.0
2021-10-19 11:50:00,122.26,122.29,122.04,122.12,76006.0,108.4494,108.476,108.2542,108.3252,76006.0
2021-10-19 12:00:00,122.14,122.51,122.13,122.5,87060.0,108.343,108.6712,108.3341,108.6623,87060.0
2021-10-19 12:10:00,122.51,122.77,122.5,122.66,253239.0,108.6712,108.9018,108.6623,108.8042,253239.0
2021-10-19 12:20:00,122.67,122.71,122.51,122.53,63312.0,108.8131,108.8486,108.6712,108.6889,63312.0
2021-10-19 12:30:00,122.52,122.59,122.45,122.54,48042.0,108.68,108.7421,108.6179,108.6978,48042.0
2021-10-19 12:40:00,122.55,122.55,122.27,122.28,57930.0,108.7066,108.7066,108.4583,108.4671,57930.0
2021-10-19 12:50:00,122.27,122.31,122.22,122.22,67522.0,108.4583,108.4937,108.4139,108.4139,67522.0
2021-10-19 13:00:00,122.21,122.22,122.0,122.01,44291.0,108.405,108.4139,108.2188,108.2276,44291.0
2021-10-19 13:10:00,121.99,121.99,121.36,121.86,172276.0,108.2099,108.2099,107.6511,108.0946,172276.0
2021-10-19 13:20:00,121.86,121.98,121.63,121.78,94263.0,108.0946,108.201,107.8906,108.0236,94263.0
2021-10-19 13:30:00,121.79,121.81,121.62,121.63,29433.0,108.0325,108.0502,107.8817,107.8906,29433.0
2021-10-19 13:40:00,121.63,121.67,121.5,121.62,43056.0,107.8906,107.926,107.7752,107.8817,43056.0
2021-10-19 13:50:00,121.62,121.86,121.61,121.73,66233.0,107.8817,108.0946,107.8728,107.9793,66233.0
2021-10-19 14:00:00,121.74,122.0,121.74,121.99,74578.0,107.9881,108.2188,107.9881,108.2099,74578.0
2021-10-19 14:10:00,121.98,122.17,121.95,122.12,37333.0,108.201,108.3696,108.1744,108.3252,37333.0
2021-10-19 14:20:00,122.12,122.16,121.94,121.94,48245.0,108.3252,108.3607,108.1655,108.1655,48245.0
2021-10-19 14:30:00,121.94,121.96,121.73,121.75,75513.0,108.1655,108.1833,107.9793,107.997,75513.0
2021-10-19 14:40:00,121.76,121.76,121.6,121.63,65344.0,108.0059,108.0059,107.8639,107.8906,65344.0
2021-10-19 14:50:00,121.63,121.67,121.52,121.66,51262.0,107.8906,107.926,107.793,107.9172,51262.0
2021-10-19 15:00:00,121.65,121.83,121.62,121.8,46976.0,107.9083,108.068,107.8817,108.0414,46976.0
2021-10-19 15:10:00,121.8,122.02,121.74,122.01,52444.0,108.0414,108.2365,107.9881,108.2276,52444.0
2021-10-19 15:20:00,122.0,122.07,121.93,122.06,91752.0,108.2188,108.2809,108.1567,108.272,91752.0
2021-10-19 15:30:00,122.04,122.15,122.0,122.06,114444.0,108.2542,108.3518,108.2188,108.272,114444.0
2021-10-19 15:40:00,122.06,122.08,121.95,121.98,91479.0,108.272,108.2897,108.1744,108.201,91479.0
2021-10-19 15:50:00,121.98,122.22,121.93,122.22,284755.0,108.201,108.4139,108.1567,108.4139,284755.0
2021-10-20 09:30:00,122.67,123.25,121.94,122.03,162430.0,108.8131,109.3276,108.1655,108.2454,162430.0
2021-10-20 09:40:00,122.08,122.79,122.05,122.36,70221.0,108.2897,108.9195,108.2631,108.5381,70221.0
2021-10-20 09:50:00,122.41,122.58,122.06,122.07,53997.0,108.5825,108.7332,108.272,108.2809,53997.0
2021-10-20 10:00:00,122.06,122.11,121.88,122.06,86165.0,108.272,108.3163,108.1123,108.272,86165.0
2021-10-20 10:10:00,122.04,122.15,121.71,121.76,123160.0,108.2542,108.3518,107.9615,108.0059,123160.0
2021-10-20 10:20:00,121.75,121.78,121.36,121.48,144683.0,107.997,108.0236,107.6511,107.7575,144683.0
2021-10-20 10:30:00,121.47,121.8,121.4,121.62,78331.0,107.7486,108.0414,107.6865,107.8817,78331.0
2021-10-20 10:40:00,121.61,122.03,121.61,122.03,101012.0,107.8728,108.2454,107.8728,108.2454,101012.0
2021-10-20 10:50:00,122.04,122.14,121.8,121.88,88501.0,108.2542,108.343,108.0414,108.1123,88501.0
2021-10-20 11:00:00,121.89,122.33,121.89,122.28,101887.0,108.1212,108.5115,108.1212,108.4671,101887.0
2021-10-20 11:10:00,122.26,122.28,122.09,122.17,44796.0,108.4494,108.4671,108.2986,108.3696,44796.0
2021-10-20 11:20:00,122.17,122.43,122.16,122.24,65456.0,108.3696,108.6002,108.3607,108.4317,65456.0
2021-10-20 11:30:00,122.24,122.49,122.14,122.42,66989.0,108.4317,108.6534,108.343,108.5913,66989.0
2021-10-20 11:40:00,122.43,122.59,122.34,122.59,36785.0,108.6002,108.7421,108.5204,108.7421,36785.0
2021-10-20 11:50:00,122.58,122.67,122.57,122.66,41780.0,108.7332,108.8131,108.7244,108.8042,41780.0
2021-10-20 12:00:00,122.65,122.75,122.56,122.64,57397.0,108.7953,108.884,108.7155,108.7865,57397.0
2021-10-20 12:10:00,122.64,122.74,122.58,122.59,42944.0,108.7865,108.8752,108.7332,108.7421,42944.0
2021-10-20 12:20:00,122.59,122.63,122.44,122.49,57432.0,108.7421,108.7776,108.6091,108.6534,57432.0
2021-10-20 12:30:00,122.49,122.59,122.35,122.48,34676.0,108.6534,108.7421,108.5292,108.6445,34676.0
2021-10-20 12:40:00,122.48,122.69,122.48,122.67,51035.0,108.6445,108.8308,108.6445,108.8131,51035.0
2021-10-20 12:50:00,122.67,122.67,122.54,122.59,68682.0,108.8131,108.8131,108.6978,108.7421,68682.0
2021-10-20 13:00:00,122.6,122.6,122.51,122.6,87825.0,108.751,108.751,108.6712,108.751,87825.0
2021-10-20 13:10:00,122.6,122.61,122.26,122.26,105969.0,108.751,108.7599,108.4494,108.4494,105969.0
2021-10-20 13:20:00,122.26,122.28,122.12,122.2,44684.0,108.4494,108.4671,108.3252,108.3962,44684.0
2021-10-20 13:30:00,122.2,122.38,122.19,122.33,87266.0,108.3962,108.5558,108.3873,108.5115,87266.0
2021-10-20 13:40:00,122.32,122.39,122.24,122.39,69692.0,108.5026,108.5647,108.4317,108.5647,69692.0
2021-10-20 13:50:00,122.4,122.42,122.22,122.25,58335.0,108.5736,108.5913,108.4139,108.4405,58335.0
2021-10-20 14:00:00,122.25,122.35,122.18,122.25,95185.0,108.4405,108.5292,108.3784,108.4405,95185.0
2021-10-20 14:10:00,122.24,122.24,121.92,121.92,109477.0,108.4317,108.4317,108.1478,108.1478,109477.0
2021-10-20 14:20:00,121.91,122.11,121.87,122.1,135714.0,108.1389,108.3163,108.1034,108.3075,135714.0
2021-10-20 14:30:00,122.1,122.2,122.05,122.17,96455.0,108.3075,108.3962,108.2631,108.3696,96455.0
2021-10-20 14:40:00,122.18,122.2,121.97,122.05,106802.0,108.3784,108.3962,108.1922,108.2631,106802.0
2021-10-20 14:50:00,122.04,122.3,122.04,122.06,93769.0,108.2542,108.4849,108.2542,108.272,93769.0
2021-10-20 15:00:00,122.07,122.1,121.95,122.05,85223.0,108.2809,108.3075,108.1744,108.2631,85223.0
2021-10-20 15:10:00,122.05,122.05,121.86,121.95,78140.0,108.2631,108.2631,108.0946,108.1744,78140.0
2021-10-20 15:20:00,121.94,122.0,121.86,121.87,67165.0,108.1655,108.2188,108.0946,108.1034,67165.0
2021-10-20 15:30:00,121.88,121.93,121.69,121.82,146729.0,108.1123,108.1567,107.9438,108.0591,146729.0
2021-10-20 15:40:00,121.82,121.87,121.71,121.71,179009.0,108.0591,108.1034,107.9615,107.9615,179009.0
2021-10-20 15:50:00,121.69,121.81,121.58,121.81,407537.0,107.9438,108.0502,107.8462,108.0502,407537.0
2021-10-21 09:30:00,121.94,122.03,121.59,121.85,129113.0,108.1655,108.2454,107.8551,108.0857,129113.0
2021-10-21 09:40:00,121.83,121.96,121.61,121.78,43026.0,108.068,108.1833,107.8728,108.0236,43026.0
2021-10-21 09:50:00,121.74,121.92,121.63,121.83,34547.0,107.9881,108.1478,107.8906,108.068,34547.0
2021-10-21 10:00:00,121.92,121.92,121.33,121.53,49939.0,108.1478,108.1478,107.6244,107.8019,49939.0
2021-10-21 10:10:00,121.55,121.8,121.44,121.63,49654.0,107.8196,108.0414,107.722,107.8906,49654.0
2021-10-21 10:20:00,121.64,121.9,121.5,121.89,40312.0,107.8994,108.1301,107.7752,108.1212,40312.0
2021-10-21 10:30:00,121.86,121.98,121.73,121.85,44906.0,108.0946,108.201,107.9793,108.0857,44906.0
2021-10-21 10:40:00,121.88,121.89,121.75,121.82,25771.0,108.1123,108.1212,107.997,108.0591,25771.0
2021-10-21 10:50:00,121.81,121.87,121.7,121.82,58271.0,108.0502,108.1034,107.9527,108.0591,58271.0
2021-10-21 11:00:00,121.82,121.87,121.69,121.7,48481.0,108.0591,108.1034,107.9438,107.9527,48481.0
2021-10-21 11:10:00,121.71,121.75,121.54,121.62,36928.0,107.9615,107.997,107.8107,107.8817,36928.0
2021-10-21 11:20:00,121.63,121.71,121.52,121.53,37670.0,107.8906,107.9615,107.793,107.8019,37670.0
2021-10-21 11:30:00,121.51,121.78,121.51,121.77,28980.0,107.7841,108.0236,107.7841,108.0147,28980.0
2021-10-21 11:40:00,121.77,121.77,121.65,121.68,30964.0,108.0147,108.0147,107.9083,107.9349,30964.0
2021-10-21 11:50:00,121.69,121.73,121.64,121.68,49108.0,107.9438,107.9793,107.8994,107.9349,49108.0
2021-10-21 12:00:00,121.68,121.71,121.6,121.69,54320.0,107.9349,107.9615,107.8639,107.9438,54320.0
2021-10-21 12:10:00,121.68,121.81,121.64,121.76,52161.0,107.9349,108.0502,107.8994,108.0059,52161.0
2021-10-21 12:20:00,121.76,121.82,121.72,121.8,40253.0,108.0059,108.0591,107.9704,108.0414,40253.0
2021-10-21 12:30:00,121.8,121.81,121.7,121.8,45888.0,108.0414,108.0502,107.9527,108.0414,45888.0
2021-10-21 12:40:00,121.8,121.82,121.7,121.7,28034.0,108.0414,108.0591,107.9527,107.9527,28034.0
2021-10-21 12:50:00,121.69,121.73,121.67,121.68,40140.0,107.9438,107.9793,107.926,107.9349,40140.0
2021-10-21 13:00:00,121.68,121.73,121.63,121.7,40051.0,107.9349,107.9793,107.8906,107.9527,40051.0
2021-10-21 13:10:00,121.69,121.74,121.67,121.7,77606.0,107.9438,107.9881,107.926,107.9527,77606.0
2021-10-21 13:20:00,121.71,121.76,121.7,121.72,50072.0,107.9615,108.0059,107.9527,107.9704,50072.0
2021-10-21 13:30:00,121.72,121.73,121.66,121.7,37892.0,107.9704,107.9793,107.9172,107.9527,37892.0
2021-10-21 13:40:00,121.7,121.72,121.62,121.66,56841.0,107.9527,107.9704,107.8817,107.9172,56841.0
2021-10-21 13:50:00,121.66,121.72,121.64,121.65,42159.0,107.9172,107.9704,107.8994,107.9083,42159.0
2021-10-21 14:00:00,121.65,121.71,121.63,121.67,34366.0,107.9083,107.9615,107.8906,107.926,34366.0
2021-10-21 14:10:00,121.65,121.68,121.56,121.67,59471.0,107.9083,107.9349,107.8285,107.926,59471.0
2021-10-21 14:20:00,121.67,121.67,121.56,121.56,61888.0,107.926,107.926,107.8285,107.8285,61888.0
2021-10-21 14:30:00,121.57,121.59,121.5,121.52,60086.0,107.8373,107.8551,107.7752,107.793,60086.0
2021-10-21 14:40:00,121.52,121.56,121.46,121.48,52877.0,107.793,107.8285,107.7398,107.7575,52877.0
2021-10-21 14:50:00,121.48,121.53,121.41,121.51,59276.0,107.7575,107.8019,107.6954,107.7841,59276.0
2021-10-21 15:00:00,121.5,121.56,121.47,121.53,41838.0,107.7752,107.8285,107.7486,107.8019,41838.0
2021-10-21 15:10:00,121.55,121.69,121.54,121.6,48310.0,107.8196,107.9438,107.8107,107.8639,48310.0
2021-10-21 15:20:00,121.6,121.83,121.59,121.65,52165.0,107.8639,108.068,107.8551,107.9083,52165.0
2021-10-21 15:30:00,121.65,121.65,121.48,121.52,84562.0,107.9083,107.9083,107.7575,107.793,84562.0
2021-10-21 15:40:00,121.52,121.58,121.48,121.51,100674.0,107.793,107.8462,107.7575,107.7841,100674.0
2021-10-21 15:50:00,121.51,121.75,121.46,121.64,342979.0,107.7841,107.997,107.7398,107.8994,342979.0
2021-10-22 09:30:00,121.59,122.39,121.51,122.28,139322.0,107.8551,108.5647,107.7841,108.4671,139322.0
2021-10-22 09:40:00,122.29,122.54,122.01,122.37,51349.0,108.476,108.6978,108.2276,108.547,51349.0
2021-10-22 09:50:00,122.33,122.64,122.06,122.59,47846.0,108.5115,108.7865,108.272,108.7421,47846.0
2021-10-22 10:00:00,122.61,122.74,122.55,122.59,44667.0,108.7599,108.8752,108.7066,108.7421,44667.0
2021-10-22 10:10:00,122.65,122.68,122.41,122.59,40590.0,108.7953,108.822,108.5825,108.7421,40590.0
2021-10-22 10:20:00,122.59,122.63,122.45,122.63,35025.0,108.7421,108.7776,108.6179,108.7776,35025.0
2021-10-22 10:30:00,122.63,122.74,122.46,122.73,37844.0,108.7776,108.8752,108.6268,108.8663,37844.0
2021-10-22 10:40:00,122.75,122.82,122.69,122.78,43316.0,108.884,108.9461,108.8308,108.9107,43316.0
2021-10-22 10:50:00,122.79,122.81,122.6,122.6,40031.0,108.9195,108.9373,108.751,108.751,40031.0
2021-10-22 11:00:00,122.57,122.7,122.5,122.7,30517.0,108.7244,108.8397,108.6623,108.8397,30517.0
2021-10-22 11:10:00,122.68,122.85,122.65,122.81,58531.0,108.822,108.9727,108.7953,108.9373,58531.0
2021-10-22 11:20:00,122.81,122.88,122.63,122.73,54146.0,108.9373,108.9994,108.7776,108.8663,54146.0
2021-10-22 11:30:00,122.71,122.83,122.55,122.64,37996.0,108.8486,108.955,108.7066,108.7865,37996.0
2021-10-22 11:40:00,122.64,122.86,122.63,122.79,87416.0,108.7865,108.9816,108.7776,108.9195,87416.0
2021-10-22 11:50:00,122.79,123.22,122.79,123.22,76925.0,108.9195,109.301,108.9195,109.301,76925.0
2021-10-22 12:00:00,123.21,123.42,123.03,123.35,60856.0,109.2921,109.4784,109.1324,109.4163,60856.0
2021-10-22 12:10:00,123.36,123.4,123.26,123.35,41792.0,109.4251,109.4606,109.3364,109.4163,41792.0
2021-10-22 12:20:00,123.37,123.47,123.31,123.42,42455.0,109.434,109.5227,109.3808,109.4784,42455.0
2021-10-22 12:30:00,123.41,123.5,123.38,123.49,38888.0,109.4695,109.5493,109.4429,109.5405,38888.0
2021-10-22 12:40:00,123.5,123.57,123.45,123.45,32337.0,109.5493,109.6114,109.505,109.505,32337.0
2021-10-22 12:50:00,123.45,123.46,123.2,123.22,20468.0,109.505,109.5138,109.2832,109.301,20468.0
2021-10-22 13:00:00,123.21,123.23,123.14,123.2,34589.0,109.2921,109.3098,109.23,109.2832,34589.0
2021-10-22 13:10:00,123.19,123.22,123.06,123.12,25446.0,109.2743,109.301,109.159,109.2122,25446.0
2021-10-22 13:20:00,123.12,123.34,123.11,123.25,40495.0,109.2122,109.4074,109.2034,109.3276,40495.0
2021-10-22 13:30:00,123.25,123.36,123.22,123.3,38115.0,109.3276,109.4251,109.301,109.3719,38115.0
2021-10-22 13:40:00,123.3,123.43,123.28,123.4,44189.0,109.3719,109.4872,109.3542,109.4606,44189.0
2021-10-22 13:50:00,123.38,123.42,123.18,123.19,55215.0,109.4429,109.4784,109.2655,109.2743,55215.0
2021-10-22 14:00:00,123.22,123.23,123.02,123.03,27754.0,109.301,109.3098,109.1235,109.1324,27754.0
2021-10-22 14:10:00,123.04,123.07,122.86,123.02,48759.0,109.1413,109.1679,108.9816,109.1235,48759.0
2021-10-22 14:20:00,123.02,123.19,123.01,123.16,26991.0,109.1235,109.2743,109.1147,109.2477,26991.0
2021-10-22 14:30:00,123.16,123.36,123.15,123.25,45486.0,109.2477,109.4251,109.2389,109.3276,45486.0
2021-10-22 14:40:00,123.25,123.53,123.25,123.53,71969.0,109.3276,109.5759,109.3276,109.5759,71969.0
2021-10-22 14:50:00,123.5,123.57,123.44,123.49,70976.0,109.5493,109.6114,109.4961,109.5405,70976.0
2021-10-22 15:00:00,123.48,123.49,123.25,123.31,77865.0,109.5316,109.5405,109.3276,109.3808,77865.0
2021-10-22 15:10:00,123.31,123.32,122.91,122.96,63948.0,109.3808,109.3897,109.026,109.0703,63948.0
2021-10-22 15:20:00,122.96,123.01,122.87,122.96,77816.0,109.0703,109.1147,108.9905,109.0703,77816.0
2021-10-22 15:30:00,122.96,123.18,122.94,122.99,100086.0,109.0703,109.2655,109.0526,109.0969,100086.0
2021-10-22 15:40:00,122.98,123.08,122.87,122.92,129593.0,109.0881,109.1768,108.9905,109.0348,129593.0
2021-10-22 15:50:00,122.93,123.11,122.92,123.09,288341.0,109.0437,109.2034,109.0348,109.1856,288341.0
2021-10-25 09:30:00,123.12,123.2,122.05,122.48,178681.0,109.2122,109.2832,108.2631,108.6445,178681.0
2021-10-25 09:40:00,122.48,122.61,122.15,122.45,64435.0,108.6445,108.7599,108.3518,108.6179,64435.0
2021-10-25 09:50:00,122.4,122.6,122.23,122.39,105734.0,108.5736,108.751,108.4228,108.5647,105734.0
2021-10-25 10:00:00,122.39,122.76,122.36,122.59,52060.0,108.5647,108.8929,108.5381,108.7421,52060.0
2021-10-25 10:10:00,122.63,122.95,122.55,122.92,28153.0,108.7776,109.0615,108.7066,109.0348,28153.0
2021-10-25 10:20:00,122.91,123.08,122.79,123.02,172657.0,109.026,109.1768,108.9195,109.1235,172657.0
2021-10-25 10:30:00,123.02,123.12,122.83,123.01,108857.0,109.1235,109.2122,108.955,109.1147,108857.0
2021-10-25 10:40:00,123.04,123.38,123.04,123.34,205654.0,109.1413,109.4429,109.1413,109.4074,205654.0
2021-10-25 10:50:00,123.32,123.41,123.04,123.07,43863.0,109.3897,109.4695,109.1413,109.1679,43863.0
2021-10-25 11:00:00,123.06,123.3,123.03,123.27,40871.0,109.159,109.3719,109.1324,109.3453,40871.0
2021-10-25 11:10:00,123.25,123.32,123.13,123.29,31157.0,109.3276,109.3897,109.2211,109.363,31157.0
2021-10-25 11:20:00,123.27,123.27,123.07,123.1,29163.0,109.3453,109.3453,109.1679,109.1945,29163.0
2021-10-25 11:30:00,123.13,123.22,123.03,123.2,27140.0,109.2211,109.301,109.1324,109.2832,27140.0
2021-10-25 11:40:00,123.21,123.47,123.16,123.19,33125.0,109.2921,109.5227,109.2477,109.2743,33125.0
2021-10-25 11:50:00,123.17,123.44,123.15,123.44,25421.0,109.2566,109.4961,109.2389,109.4961,25421.0
2021-10-25 12:00:00,123.45,123.49,123.32,123.44,27084.0,109.505,109.5405,109.3897,109.4961,27084.0
2021-10-25 12:10:00,123.42,123.48,123.37,123.38,21063.0,109.4784,109.5316,109.434,109.4429,21063.0
2021-10-25 12:20:00,123.4,123.46,123.34,123.42,21368.0,109.4606,109.5138,109.4074,109.4784,21368.0
2021-10-25 12:30:00,123.42,123.45,123.28,123.28,16169.0,109.4784,109.505,109.3542,109.3542,16169.0
2021-10-25 12:40:00,123.3,123.31,123.26,123.3,16578.0,109.3719,109.3808,109.3364,109.3719,16578.0
2021-10-25 12:50:00,123.29,123.31,123.17,123.24,21873.0,109.363,109.3808,109.2566,109.3187,21873.0
2021-10-25 13:00:00,123.24,123.3,123.16,123.29,16706.0,109.3187,109.3719,109.2477,109.363,16706.0
2021-10-25 13:10:00,123.31,123.35,123.12,123.14,20157.0,109.3808,109.4163,109.2122,109.23,20157.0
2021-10-25 13:20:00,123.12,123.12,123.01,123.04,19349.0,109.2122,109.2122,109.1147,109.1413,19349.0
2021-10-25 13:30:00,123.06,123.13,123.03,123.05,19598.0,109.159,109.2211,109.1324,109.1502,19598.0
2021-10-25 13:40:00,123.06,123.11,123.05,123.05,12857.0,109.159,109.2034,109.1502,109.1502,12857.0
2021-10-25 13:50:00,123.04,123.2,123.03,123.19,72243.0,109.1413,109.2832,109.1324,109.2743,72243.0
2021-10-25 14:00:00,123.19,123.27,123.15,123.2,100396.0,109.2743,109.3453,109.2389,109.2832,100396.0
2021-10-25 14:10:00,123.21,123.34,123.2,123.34,30316.0,109.2921,109.4074,109.2832,109.4074,30316.0
2021-10-25 14:20:00,123.35,123.43,123.32,123.34,49349.0,109.4163,109.4872,109.3897,109.4074,49349.0
2021-10-25 14:30:00,123.34,123.39,123.32,123.37,36214.0,109.4074,109.4517,109.3897,109.434,36214.0
2021-10-25 14:40:00,123.37,123.45,123.37,123.44,23886.0,109.434,109.505,109.434,109.4961,23886.0
2021-10-25 14:50:00,123.43,123.53,123.42,123.53,45591.0,109.4872,109.5759,109.4784,109.5759,45591.0
2021-10-25 15:00:00,123.52,123.57,123.47,123.52,40913.0,109.5671,109.6114,109.5227,109.5671,40913.0
2021-10-25 15:10:00,123.53,123.54,123.42,123.5,63156.0,109.5759,109.5848,109.4784,109.5493,63156.0
2021-10-25 15:20:00,123.5,123.52,123.41,123.41,58040.0,109.5493,109.5671,109.4695,109.4695,58040.0
2021-10-25 15:30:00,123.41,123.41,123.29,123.35,61072.0,109.4695,109.4695,109.363,109.4163,61072.0
2021-10-25 15:40:00,123.35,123.39,123.21,123.27,79609.0,109.4163,109.4517,109.2921,109.3453,79609.0
2021-10-25 15:50:00,123.27,123.61,123.18,123.58,340719.0,109.3453,109.6469,109.2655,109.6203,340719.0
2021-10-26 09:30:00,124.22,124.22,123.5,123.65,103683.0,110.188,110.188,109.5493,109.6824,103683.0
2021-10-26 09:40:00,123.75,123.78,123.17,123.36,37595.0,109.7711,109.7977,109.2566,109.4251,37595.0
2021-10-26 09:50:00,123.36,123.61,123.15,123.58,30379.0,109.4251,109.6469,109.2389,109.6203,30379.0
2021-10-26 10:00:00,123.55,123.71,123.37,123.69,35284.0,109.5937,109.7356,109.434,109.7179,35284.0
2021-10-26 10:10:00,123.71,123.98,123.66,123.92,44550.0,109.7356,109.9751,109.6912,109.9219,44550.0
2021-10-26 10:20:00,123.94,124.29,123.93,124.16,39027.0,109.9396,110.2501,109.9307,110.1348,39027.0
2021-10-26 10:30:00,124.12,124.25,124.05,124.16,26971.0,110.0993,110.2146,110.0372,110.1348,26971.0
2021-10-26 10:40:00,124.17,124.19,123.85,123.91,55939.0,110.1436,110.1614,109.8598,109.913,55939.0
2021-10-26 10:50:00,123.9,123.92,123.76,123.78,20856.0,109.9041,109.9219,109.78,109.7977,20856.0
2021-10-26 11:00:00,123.79,124.27,123.78,124.03,352397.0,109.8066,110.2323,109.7977,110.0195,352397.0
2021-10-26 11:10:00,124.06,124.1,123.81,123.81,92733.0,110.0461,110.0815,109.8243,109.8243,92733.0
2021-10-26 11:20:00,123.84,123.93,123.7,123.84,81445.0,109.8509,109.9307,109.7267,109.8509,81445.0
2021-10-26 11:30:00,123.87,124.03,123.79,123.97,71961.0,109.8775,110.0195,109.8066,109.9662,71961.0
2021-10-26 11:40:00,123.94,124.05,123.87,124.01,96201.0,109.9396,110.0372,109.8775,110.0017,96201.0
2021-10-26 11:50:00,124.0,124.27,123.97,124.2,79058.0,109.9928,110.2323,109.9662,110.1703,79058.0
2021-10-26 12:00:00,124.2,124.26,124.07,124.22,56189.0,110.1703,110.2235,110.0549,110.188,56189.0
2021-10-26 12:10:00,124.2,124.4,124.19,124.33,29480.0,110.1703,110.3477,110.1614,110.2856,29480.0
2021-10-26 12:20:00,124.34,124.36,124.2,124.24,24259.0,110.2944,110.3122,110.1703,110.2057,24259.0
2021-10-26 12:30:00,124.21,124.38,124.2,124.31,30022.0,110.1791,110.3299,110.1703,110.2678,30022.0
2021-10-26 12:40:00,124.3,124.77,124.26,124.76,53377.0,110.259,110.6759,110.2235,110.667,53377.0
2021-10-26 12:50:00,124.76,124.8,124.57,124.64,38748.0,110.667,110.7025,110.4985,110.5605,38748.0
2021-10-26 13:00:00,124.61,124.64,124.3,124.3,46721.0,110.5339,110.5605,110.259,110.259,46721.0
2021-10-26 13:10:00,124.31,124.4,124.26,124.35,21956.0,110.2678,110.3477,110.2235,110.3033,21956.0
2021-10-26 13:20:00,124.36,124.44,124.31,124.44,23001.0,110.3122,110.3831,110.2678,110.3831,23001.0
2021-10-26 13:30:00,124.43,124.5,124.37,124.46,34030.0,110.3743,110.4364,110.321,110.4009,34030.0
2021-10-26 13:40:00,124.46,124.47,124.3,124.34,23515.0,110.4009,110.4098,110.259,110.2944,23515.0
2021-10-26 13:50:00,124.34,124.39,124.2,124.21,23170.0,110.2944,110.3388,110.1703,110.1791,23170.0
2021-10-26 14:00:00,124.21,124.31,124.08,124.31,75048.0,110.1791,110.2678,110.0638,110.2678,75048.0
2021-10-26 14:10:00,124.29,124.36,124.23,124.34,55962.0,110.2501,110.3122,110.1969,110.2944,55962.0
2021-10-26 14:20:00,124.34,124.37,124.27,124.34,43080.0,110.2944,110.321,110.2323,110.2944,43080.0
2021-10-26 14:30:00,124.34,124.54,124.34,124.44,52821.0,110.2944,110.4718,110.2944,110.3831,52821.0
2021-10-26 14:40:00,124.44,124.54,124.34,124.54,28180.0,110.3831,110.4718,110.2944,110.4718,28180.0
2021-10-26 14:50:00,124.54,124.55,124.34,124.37,22777.0,110.4718,110.4807,110.2944,110.321,22777.0
2021-10-26 15:00:00,124.37,124.4,124.27,124.33,46592.0,110.321,110.3477,110.2323,110.2856,46592.0
2021-10-26 15:10:00,124.33,124.33,124.15,124.25,32116.0,110.2856,110.2856,110.1259,110.2146,32116.0
2021-10-26 15:20:00,124.26,124.35,124.23,124.24,29361.0,110.2235,110.3033,110.1969,110.2057,29361.0
2021-10-26 15:30:00,124.25,124.32,124.2,124.26,41053.0,110.2146,110.2767,110.1703,110.2235,41053.0
2021-10-26 15:40:00,124.26,124.31,124.19,124.21,45304.0,110.2235,110.2678,110.1614,110.1791,45304.0
2021-10-26 15:50:00,124.18,124.21,124.0,124.02,180434.0,110.1525,110.1791,109.9928,110.0106,180434.0
2021-10-27 09:30:00,124.51,124.69,123.18,123.26,117044.0,110.4452,110.6049,109.2655,109.3364,117044.0
2021-10-27 09:40:00,123.27,123.86,123.2,123.32,49450.0,109.3453,109.8687,109.2832,109.3897,49450.0
2021-10-27 09:50:00,123.26,123.35,122.95,123.27,35699.0,109.3364,109.4163,109.0615,109.3453,35699.0
2021-10-27 10:00:00,123.23,123.24,122.64,122.7,42396.0,109.3098,109.3187,108.7865,108.8397,42396.0
2021-10-27 10:10:00,122.71,122.95,122.4,122.59,39417.0,108.8486,109.0615,108.5736,108.7421,39417.0
2021-10-27 10:20:00,122.6,122.7,122.24,122.38,55689.0,108.751,108.8397,108.4317,108.5558,55689.0
2021-10-27 10:30:00,122.35,122.43,122.05,122.4,138963.0,108.5292,108.6002,108.2631,108.5736,138963.0
2021-10-27 10:40:00,122.39,122.53,122.32,122.47,75283.0,108.5647,108.6889,108.5026,108.6357,75283.0
2021-10-27 10:50:00,122.48,122.61,122.33,122.45,37306.0,108.6445,108.7599,108.5115,108.6179,37306.0
2021-10-27 11:00:00,122.45,122.75,122.4,122.61,52835.0,108.6179,108.884,108.5736,108.7599,52835.0
2021-10-27 11:10:00,122.6,122.64,122.41,122.64,41961.0,108.751,108.7865,108.5825,108.7865,41961.0
2021-10-27 11:20:00,122.63,122.67,122.51,122.61,32254.0,108.7776,108.8131,108.6712,108.7599,32254.0
2021-10-27 11:30:00,122.57,122.78,122.53,122.78,32328.0,108.7244,108.9107,108.6889,108.9107,32328.0
2021-10-27 11:40:00,122.81,122.81,122.57,122.61,43346.0,108.9373,108.9373,108.7244,108.7599,43346.0
2021-10-27 11:50:00,122.6,122.68,122.47,122.53,41061.0,108.751,108.822,108.6357,108.6889,41061.0
2021-10-27 12:00:00,122.51,122.8,122.48,122.8,38427.0,108.6712,108.9284,108.6445,108.9284,38427.0
2021-10-27 12:10:00,122.85,122.89,122.74,122.77,47113.0,108.9727,109.0082,108.8752,108.9018,47113.0
2021-10-27 12:20:00,122.77,122.9,122.57,122.64,131678.0,108.9018,109.0171,108.7244,108.7865,131678.0
2021-10-27 12:30:00,122.61,122.63,122.36,122.52,27657.0,108.7599,108.7776,108.5381,108.68,27657.0
2021-10-27 12:40:00,122.52,122.59,122.47,122.55,36608.0,108.68,108.7421,108.6357,108.7066,36608.0
2021-10-27 12:50:00,122.57,122.71,122.55,122.66,24459.0,108.7244,108.8486,108.7066,108.8042,24459.0
2021-10-27 13:00:00,122.66,122.86,122.66,122.86,21714.0,108.8042,108.9816,108.8042,108.9816,21714.0
2021-10-27 13:10:00,122.87,122.95,122.85,122.9,24072.0,108.9905,109.0615,108.9727,109.0171,24072.0
2021-10-27 13:20:00,122.91,123.05,122.89,123.01,38584.0,109.026,109.1502,109.0082,109.1147,38584.0
2021-10-27 13:30:00,123.01,123.01,122.87,122.88,55539.0,109.1147,109.1147,108.9905,108.9994,55539.0
2021-10-27 13:40:00,122.88,122.96,122.77,122.78,57564.0,108.9994,109.0703,108.9018,108.9107,57564.0
2021-10-27 13:50:00,122.78,122.93,122.75,122.86,46662.0,108.9107,109.0437,108.884,108.9816,46662.0
2021-10-27 14:00:00,122.86,122.9,122.79,122.83,48102.0,108.9816,109.0171,108.9195,108.955,48102.0
2021-10-27 14:10:00,122.83,122.93,122.82,122.86,38172.0,108.955,109.0437,108.9461,108.9816,38172.0
2021-10-27 14:20:00,122.85,122.9,122.78,122.79,40513.0,108.9727,109.0171,108.9107,108.9195,40513.0
2021-10-27 14:30:00,122.79,122.8,122.68,122.76,25668.0,108.9195,108.9284,108.822,108.8929,25668.0
2021-10-27 14:40:00,122.76,122.84,122.74,122.75,25943.0,108.8929,108.9639,108.8752,108.884,25943.0
2021-10-27 14:50:00,122.76,122.78,122.67,122.69,36501.0,108.8929,108.9107,108.8131,108.8308,36501.0
2021-10-27 15:00:00,122.68,122.78,122.65,122.78,62551.0,108.822,108.9107,108.7953,108.9107,62551.0
2021-10-27 15:10:00,122.76,122.77,122.52,122.52,54104.0,108.8929,108.9018,108.68,108.68,54104.0
2021-10-27 15:20:00,122.52,122.7,122.49,122.67,60362.0,108.68,108.8397,108.6534,108.8131,60362.0
2021-10-27 15:30:00,122.66,122.72,122.61,122.72,64133.0,108.8042,108.8574,108.7599,108.8574,64133.0
2021-10-27 15:40:00,122.71,122.79,122.45,122.45,103241.0,108.8486,108.9195,108.6179,108.6179,103241.0
2021-10-27 15:50:00,122.45,122.56,122.37,122.5,271016.0,108.6179,108.7155,108.547,108.6623,271016.0
2021-10-28 09:30:00,122.3,123.1,121.78,122.17,213216.0,108.4849,109.1945,108.0236,108.3696,213216.0
2021-10-28 09:40:00,122.27,123.01,122.03,122.87,116045.0,108.4583,109.1147,108.2454,108.9905,116045.0
2021-10-28 09:50:00,122.91,122.97,122.33,122.55,50519.0,109.026,109.0792,108.5115,108.7066,50519.0
2021-10-28 10:00:00,122.55,122.74,122.32,122.32,57522.0,108.7066,108.8752,108.5026,108.5026,57522.0
2021-10-28 10:10:00,122.32,122.37,122.05,122.18,46220.0,108.5026,108.547,108.2631,108.3784,46220.0
2021-10-28 10:20:00,122.21,122.36,122.08,122.16,42732.0,108.405,108.5381,108.2897,108.3607,42732.0
2021-10-28 10:30:00,122.19,122.5,122.11,122.4,47379.0,108.3873,108.6623,108.3163,108.5736,47379.0
2021-10-28 10:40:00,122.37,122.62,122.24,122.42,40337.0,108.547,108.7687,108.4317,108.5913,40337.0
2021-10-28 10:50:00,122.39,122.53,122.23,122.36,44018.0,108.5647,108.6889,108.4228,108.5381,44018.0
2021-10-28 11:00:00,122.36,122.47,122.16,122.39,45991.0,108.5381,108.6357,108.3607,108.5647,45991.0
2021-10-28 11:10:00,122.35,122.41,122.12,122.36,39756.0,108.5292,108.5825,108.3252,108.5381,39756.0
2021-10-28 11:20:00,122.36,122.47,122.2,122.4,77811.0,108.5381,108.6357,108.3962,108.5736,77811.0
2021-10-28 11:30:00,122.39,122.45,122.22,122.43,44803.0,108.5647,108.6179,108.4139,108.6002,44803.0
2021-10-28 11:40:00,122.41,122.43,121.87,121.89,40880.0,108.5825,108.6002,108.1034,108.1212,40880.0
2021-10-28 11:50:00,121.91,121.91,121.5,121.56,41377.0,108.1389,108.1389,107.7752,107.8285,41377.0
2021-10-28 12:00:00,121.56,121.62,121.44,121.53,42509.0,107.8285,107.8817,107.722,107.8019,42509.0
2021-10-28 12:10:00,121.52,121.68,121.49,121.63,124457.0,107.793,107.9349,107.7664,107.8906,124457.0
2021-10-28 12:20:00,121.62,121.73,121.33,121.35,41348.0,107.8817,107.9793,107.6244,107.6422,41348.0
2021-10-28 12:30:00,121.38,121.41,121.13,121.21,62600.0,107.6688,107.6954,107.447,107.518,62600.0
2021-10-28 12:40:00,121.21,121.39,121.16,121.32,33583.0,107.518,107.6777,107.4737,107.6156,33583.0
2021-10-28 12:50:00,121.3,121.36,121.16,121.19,37933.0,107.5978,107.6511,107.4737,107.5003,37933.0
2021-10-28 13:00:00,121.22,121.3,121.21,121.28,30943.0,107.5269,107.5978,107.518,107.5801,30943.0
2021-10-28 13:10:00,121.29,121.43,121.23,121.34,29227.0,107.589,107.7132,107.5357,107.6333,29227.0
2021-10-28 13:20:00,121.31,121.35,121.23,121.3,22848.0,107.6067,107.6422,107.5357,107.5978,22848.0
2021-10-28 13:30:00,121.31,121.42,121.3,121.42,19556.0,107.6067,107.7043,107.5978,107.7043,19556.0
2021-10-28 13:40:00,121.43,121.51,121.39,121.41,25301.0,107.7132,107.7841,107.6777,107.6954,25301.0
2021-10-28 13:50:00,121.41,121.52,121.38,121.41,29477.0,107.6954,107.793,107.6688,107.6954,29477.0
2021-10-28 14:00:00,121.42,121.72,121.42,121.62,44741.0,107.7043,107.9704,107.7043,107.8817,44741.0
2021-10-28 14:10:00,121.64,121.72,121.51,121.54,138082.0,107.8994,107.9704,107.7841,107.8107,138082.0
2021-10-28 14:20:00,121.53,121.6,121.34,121.38,31302.0,107.8019,107.8639,107.6333,107.6688,31302.0
2021-10-28 14:30:00,121.4,121.51,121.36,121.48,33212.0,107.6865,107.7841,107.6511,107.7575,33212.0
2021-10-28 14:40:00,121.48,121.57,121.45,121.5,28223.0,107.7575,107.8373,107.7309,107.7752,28223.0
2021-10-28 14:50:00,121.51,121.52,120.96,121.07,133889.0,107.7841,107.793,107.2962,107.3938,133889.0
2021-10-28 15:00:00,121.1,121.17,120.99,121.13,72582.0,107.4204,107.4825,107.3229,107.447,72582.0
2021-10-28 15:10:00,121.14,121.17,121.03,121.03,55765.0,107.4559,107.4825,107.3583,107.3583,55765.0
2021-10-28 15:20:00,121.03,121.16,120.91,120.92,56271.0,107.3583,107.4737,107.2519,107.2608,56271.0
2021-10-28 15:30:00,120.91,121.18,120.91,121.15,85423.0,107.2519,107.4914,107.2519,107.4648,85423.0
2021-10-28 15:40:00,121.16,121.26,121.05,121.07,82380.0,107.4737,107.5624,107.3761,107.3938,82380.0
2021-10-28 15:50:00,121.1,121.32,121.05,121.28,307927.0,107.4204,107.6156,107.3761,107.5801,307927.0
2021-10-29 09:30:00,120.59,120.62,118.88,119.84,286226.0,106.968,106.9947,105.4512,106.3028,286226.0
2021-10-29 09:40:00,119.78,120.01,119.22,119.9,97928.0,106.2495,106.4536,105.7528,106.356,97928.0
2021-10-29 09:50:00,119.87,120.14,119.56,119.94,82248.0,106.3294,106.5689,106.0544,106.3915,82248.0
2021-10-29 10:00:00,120.0,120.11,119.51,119.56,96288.0,106.4447,106.5423,106.01,106.0544,96288.0
2021-10-29 10:10:00,119.53,119.69,119.25,119.35,148644.0,106.0278,106.1697,105.7794,105.8681,148644.0
2021-10-29 10:20:00,119.37,119.48,119.12,119.16,98512.0,105.8859,105.9834,105.6641,105.6996,98512.0
2021-10-29 10:30:00,119.15,119.3,119.02,119.2,84467.0,105.6907,105.8238,105.5754,105.7351,84467.0
2021-10-29 10:40:00,119.23,119.44,119.07,119.31,78493.0,105.7617,105.9479,105.6197,105.8326,78493.0
2021-10-29 10:50:00,119.32,119.87,119.32,119.76,65668.0,105.8415,106.3294,105.8415,106.2318,65668.0
2021-10-29 11:00:00,119.78,120.06,119.77,119.97,49599.0,106.2495,106.4979,106.2407,106.4181,49599.0
2021-10-29 11:10:00,119.97,120.06,119.82,119.91,43755.0,106.4181,106.4979,106.285,106.3649,43755.0
2021-10-29 11:20:00,119.93,119.96,119.83,119.84,52777.0,106.3826,106.4092,106.2939,106.3028,52777.0
2021-10-29 11:30:00,119.86,120.04,119.77,119.93,50315.0,106.3205,106.4802,106.2407,106.3826,50315.0
2021-10-29 11:40:00,119.94,119.96,119.81,119.91,51658.0,106.3915,106.4092,106.2761,106.3649,51658.0
2021-10-29 11:50:00,119.91,119.91,119.78,119.79,48677.0,106.3649,106.3649,106.2495,106.2584,48677.0
2021-10-29 12:00:00,119.8,119.83,119.67,119.73,75504.0,106.2673,106.2939,106.152,106.2052,75504.0
2021-10-29 12:10:00,119.73,119.87,119.6,119.69,87783.0,106.2052,106.3294,106.0899,106.1697,87783.0
2021-10-29 12:20:00,119.73,119.76,119.55,119.73,44883.0,106.2052,106.2318,106.0455,106.2052,44883.0
2021-10-29 12:30:00,119.75,119.75,119.59,119.73,44923.0,106.2229,106.2229,106.081,106.2052,44923.0
2021-10-29 12:40:00,119.74,119.86,119.72,119.73,51852.0,106.2141,106.3205,106.1963,106.2052,51852.0
2021-10-29 12:50:00,119.74,119.76,119.3,119.32,92827.0,106.2141,106.2318,105.8238,105.8415,92827.0
2021-10-29 13:00:00,119.31,119.49,119.28,119.43,93171.0,105.8326,105.9923,105.806,105.9391,93171.0
2021-10-29 13:10:00,119.43,119.72,119.43,119.7,171373.0,105.9391,106.1963,105.9391,106.1786,171373.0
2021-10-29 13:20:00,119.7,119.7,119.38,119.42,79294.0,106.1786,106.1786,105.8947,105.9302,79294.0
2021-10-29 13:30:00,119.43,119.8,119.42,119.73,702908.0,105.9391,106.2673,105.9302,106.2052,702908.0
2021-10-29 13:40:00,119.71,119.72,119.48,119.6,106131.0,106.1874,106.1963,105.9834,106.0899,106131.0
2021-10-29 13:50:00,119.61,119.87,119.52,119.81,76192.0,106.0987,106.3294,106.0189,106.2761,76192.0
2021-10-29 14:00:00,119.82,119.99,119.8,119.92,100683.0,106.285,106.4358,106.2673,106.3737,100683.0
2021-10-29 14:10:00,119.93,119.96,119.78,119.81,101137.0,106.3826,106.4092,106.2495,106.2761,101137.0
2021-10-29 14:20:00,119.81,120.03,119.78,119.91,71052.0,106.2761,106.4713,106.2495,106.3649,71052.0
2021-10-29 14:30:00,119.9,120.02,119.87,119.94,86359.0,106.356,106.4624,106.3294,106.3915,86359.0
2021-10-29 14:40:00,119.94,120.09,119.65,119.98,111441.0,106.3915,106.5245,106.1342,106.4269,111441.0
2021-10-29 14:50:00,119.98,119.98,119.76,119.78,94169.0,106.4269,106.4269,106.2318,106.2495,94169.0
2021-10-29 15:00:00,119.78,119.79,119.49,119.53,149295.0,106.2495,106.2584,105.9923,106.0278,149295.0
2021-10-29 15:10:00,119.53,119.58,119.4,119.44,148618.0,106.0278,106.0721,105.9125,105.9479,148618.0
2021-10-29 15:20:00,119.44,119.44,119.24,119.29,137099.0,105.9479,105.9479,105.7705,105.8149,137099.0
2021-10-29 15:30:00,119.3,119.45,119.26,119.32,271568.0,105.8238,105.9568,105.7883,105.8415,271568.0
2021-10-29 15:40:00,119.31,119.73,119.29,119.65,222771.0,105.8326,106.2052,105.8149,106.1342,222771.0
2021-10-29 15:50:00,119.67,120.03,119.57,119.87,768673.0,106.152,106.4713,106.0633,106.3294,768673.0
2021-11-01 09:30:00,120.14,121.04,120.01,120.57,114569.0,106.5689,107.3672,106.4536,106.9503,114569.0
2021-11-01 09:40:00,120.56,120.76,120.25,120.36,30642.0,106.9414,107.1188,106.6664,106.764,30642.0
2021-11-01 09:50:00,120.35,120.7,120.18,120.61,34360.0,106.7552,107.0656,106.6044,106.9858,34360.0
2021-11-01 10:00:00,120.59,120.81,120.5,120.77,29801.0,106.968,107.1632,106.8882,107.1277,29801.0
2021-11-01 10:10:00,120.78,120.81,120.62,120.68,34342.0,107.1366,107.1632,106.9947,107.0479,34342.0
2021-11-01 10:20:00,120.69,120.81,120.51,120.75,44056.0,107.0567,107.1632,106.8971,107.11,44056.0
2021-11-01 10:30:00,120.72,120.74,120.4,120.4,44830.0,107.0834,107.1011,106.7995,106.7995,44830.0
2021-11-01 10:40:00,120.4,120.61,120.25,120.29,54731.0,106.7995,106.9858,106.6664,106.7019,54731.0
2021-11-01 10:50:00,120.32,120.48,120.27,120.38,51126.0,106.7285,106.8705,106.6842,106.7818,51126.0
2021-11-01 11:00:00,120.38,120.67,120.38,120.55,39464.0,106.7818,107.039,106.7818,106.9326,39464.0
2021-11-01 11:10:00,120.58,120.62,120.4,120.6,41492.0,106.9592,106.9947,106.7995,106.9769,41492.0
2021-11-01 11:20:00,120.62,120.71,120.56,120.56,37139.0,106.9947,107.0745,106.9414,106.9414,37139.0
2021-11-01 11:30:00,120.59,120.7,120.41,120.41,49570.0,106.968,107.0656,106.8084,106.8084,49570.0
2021-11-01 11:40:00,120.42,120.47,120.26,120.26,30103.0,106.8172,106.8616,106.6753,106.6753,30103.0
2021-11-01 11:50:00,120.28,120.39,120.28,120.35,36224.0,106.6931,106.7906,106.6931,106.7552,36224.0
2021-11-01 12:00:00,120.35,120.38,120.22,120.34,23681.0,106.7552,106.7818,106.6398,106.7463,23681.0
2021-11-01 12:10:00,120.34,120.41,120.21,120.25,29213.0,106.7463,106.8084,106.631,106.6664,29213.0
2021-11-01 12:20:00,120.26,120.49,120.24,120.4,38739.0,106.6753,106.8793,106.6576,106.7995,38739.0
2021-11-01 12:30:00,120.41,120.47,120.33,120.4,48497.0,106.8084,106.8616,106.7374,106.7995,48497.0
2021-11-01 12:40:00,120.4,120.47,120.35,120.46,43884.0,106.7995,106.8616,106.7552,106.8527,43884.0
2021-11-01 12:50:00,120.46,120.71,120.45,120.71,38767.0,106.8527,107.0745,106.8439,107.0745,38767.0
2021-11-01 13:00:00,120.72,120.88,120.7,120.87,53469.0,107.0834,107.2253,107.0656,107.2164,53469.0
2021-11-01 13:10:00,120.85,120.95,120.82,120.85,76424.0,107.1987,107.2874,107.1721,107.1987,76424.0
2021-11-01 13:20:00,120.85,120.95,120.73,120.88,73542.0,107.1987,107.2874,107.0922,107.2253,73542.0
2021-11-01 13:30:00,120.88,120.93,120.77,120.88,28469.0,107.2253,107.2696,107.1277,107.2253,28469.0
2021-11-01 13:40:00,120.89,120.89,120.4,120.44,43166.0,107.2342,107.2342,106.7995,106.835,43166.0
2021-11-01 13:50:00,120.44,120.5,120.3,120.32,38436.0,106.835,106.8882,106.7108,106.7285,38436.0
2021-11-01 14:00:00,120.32,120.4,120.27,120.35,40436.0,106.7285,106.7995,106.6842,106.7552,40436.0
2021-11-01 14:10:00,120.37,120.51,120.35,120.44,38103.0,106.7729,106.8971,106.7552,106.835,38103.0
2021-11-01 14:20:00,120.42,120.62,120.4,120.53,39700.0,106.8172,106.9947,106.7995,106.9148,39700.0
2021-11-01 14:30:00,120.54,120.7,120.5,120.57,77462.0,106.9237,107.0656,106.8882,106.9503,77462.0
2021-11-01 14:40:00,120.59,120.66,120.53,120.65,53751.0,106.968,107.0301,106.9148,107.0213,53751.0
2021-11-01 14:50:00,120.67,120.7,120.58,120.6,65615.0,107.039,107.0656,106.9592,106.9769,65615.0
2021-11-01 15:00:00,120.61,120.65,120.38,120.5,70109.0,106.9858,107.0213,106.7818,106.8882,70109.0
2021-11-01 15:10:00,120.5,120.52,120.23,120.25,49252.0,106.8882,106.9059,106.6487,106.6664,49252.0
2021-11-01 15:20:00,120.25,120.37,120.14,120.36,47464.0,106.6664,106.7729,106.5689,106.764,47464.0
2021-11-01 15:30:00,120.36,120.5,120.27,120.39,51511.0,106.764,106.8882,106.6842,106.7906,51511.0
2021-11-01 15:40:00,120.41,120.43,120.31,120.43,67873.0,106.8084,106.8261,106.7197,106.8261,67873.0
2021-11-01 15:50:00,120.43,120.44,120.09,120.22,224293.0,106.8261,106.835,106.5245,106.6398,224293.0
2021-11-02 09:30:00,120.76,120.94,120.23,120.45,127881.0,107.1188,107.2785,106.6487,106.8439,127881.0
2021-11-02 09:40:00,120.44,120.53,120.15,120.29,60233.0,106.835,106.9148,106.5777,106.7019,60233.0
2021-11-02 09:50:00,120.27,120.98,120.25,120.98,85220.0,106.6842,107.314,106.6664,107.314,85220.0
2021-11-02 10:00:00,120.95,120.98,120.61,120.82,127771.0,107.2874,107.314,106.9858,107.1721,127771.0
2021-11-02 10:10:00,120.82,120.96,120.75,120.83,166876.0,107.1721,107.2962,107.11,107.1809,166876.0
2021-11-02 10:20:00,120.84,121.44,120.77,121.44,135272.0,107.1898,107.722,107.1277,107.722,135272.0
2021-11-02 10:30:00,121.46,121.5,121.06,121.29,93812.0,107.7398,107.7752,107.3849,107.589,93812.0
2021-11-02 10:40:00,121.31,121.52,121.31,121.41,109868.0,107.6067,107.793,107.6067,107.6954,109868.0
2021-11-02 10:50:00,121.42,121.47,121.2,121.39,72169.0,107.7043,107.7486,107.5091,107.6777,72169.0
2021-11-02 11:00:00,121.41,121.51,121.39,121.5,47459.0,107.6954,107.7841,107.6777,107.7752,47459.0
2021-11-02 11:10:00,121.51,121.63,121.49,121.53,91347.0,107.7841,107.8906,107.7664,107.8019,91347.0
2021-11-02 11:20:00,121.52,121.57,121.41,121.55,53862.0,107.793,107.8373,107.6954,107.8196,53862.0
2021-11-02 11:30:00,121.55,121.83,121.47,121.83,100697.0,107.8196,108.068,107.7486,108.068,100697.0
2021-11-02 11:40:00,121.84,122.17,121.81,122.14,100698.0,108.0768,108.3696,108.0502,108.343,100698.0
2021-11-02 11:50:00,122.15,122.15,121.96,122.0,85977.0,108.3518,108.3518,108.1833,108.2188,85977.0
2021-11-02 12:00:00,122.0,122.24,121.94,122.18,57036.0,108.2188,108.4317,108.1655,108.3784,57036.0
2021-11-02 12:10:00,122.19,122.33,122.18,122.3,64011.0,108.3873,108.5115,108.3784,108.4849,64011.0
2021-11-02 12:20:00,122.32,122.38,122.27,122.33,74132.0,108.5026,108.5558,108.4583,108.5115,74132.0
2021-11-02 12:30:00,122.33,122.88,122.32,122.84,78751.0,108.5115,108.9994,108.5026,108.9639,78751.0
2021-11-02 12:40:00,122.86,122.89,122.73,122.77,45683.0,108.9816,109.0082,108.8663,108.9018,45683.0
2021-11-02 12:50:00,122.77,122.8,122.65,122.71,43179.0,108.9018,108.9284,108.7953,108.8486,43179.0
2021-11-02 13:00:00,122.72,122.97,122.64,122.95,69080.0,108.8574,109.0792,108.7865,109.0615,69080.0
2021-11-02 13:10:00,122.95,123.17,122.8,122.82,97001.0,109.0615,109.2566,108.9284,108.9461,97001.0
2021-11-02 13:20:00,122.82,122.82,122.62,122.63,32047.0,108.9461,108.9461,108.7687,108.7776,32047.0
2021-11-02 13:30:00,122.63,122.63,122.29,122.45,59215.0,108.7776,108.7776,108.476,108.6179,59215.0
2021-11-02 13:40:00,122.46,122.54,122.43,122.44,35197.0,108.6268,108.6978,108.6002,108.6091,35197.0
2021-11-02 13:50:00,122.45,122.59,122.43,122.58,54482.0,108.6179,108.7421,108.6002,108.7332,54482.0
2021-11-02 14:00:00,122.58,122.63,122.45,122.5,50223.0,108.7332,108.7776,108.6179,108.6623,50223.0
2021-11-02 14:10:00,122.5,122.65,122.42,122.59,79448.0,108.6623,108.7953,108.5913,108.7421,79448.0
2021-11-02 14:20:00,122.59,122.63,122.51,122.55,36385.0,108.7421,108.7776,108.6712,108.7066,36385.0
2021-11-02 14:30:00,122.55,122.6,122.46,122.51,51745.0,108.7066,108.751,108.6268,108.6712,51745.0
2021-11-02 14:40:00,122.51,122.56,122.43,122.45,69064.0,108.6712,108.7155,108.6002,108.6179,69064.0
2021-11-02 14:50:00,122.44,122.47,122.25,122.27,69306.0,108.6091,108.6357,108.4405,108.4583,69306.0
2021-11-02 15:00:00,122.27,122.28,122.08,122.1,127413.0,108.4583,108.4671,108.2897,108.3075,127413.0
2021-11-02 15:10:00,122.11,122.12,121.87,121.87,110585.0,108.3163,108.3252,108.1034,108.1034,110585.0
2021-11-02 15:20:00,121.88,121.88,121.63,121.77,145222.0,108.1123,108.1123,107.8906,108.0147,145222.0
2021-11-02 15:30:00,121.77,121.77,121.29,121.29,152185.0,108.0147,108.0147,107.589,107.589,152185.0
2021-11-02 15:40:00,121.29,121.32,121.18,121.25,221676.0,107.589,107.6156,107.4914,107.5535,221676.0
2021-11-02 15:50:00,121.24,121.63,121.13,121.3,807506.0,107.5446,107.8906,107.447,107.5978,807506.0
2021-11-03 09:30:00,121.36,121.81,121.14,121.58,171358.0,107.6511,108.0502,107.4559,107.8462,171358.0
2021-11-03 09:40:00,121.5,121.67,121.14,121.64,56259.0,107.7752,107.926,107.4559,107.8994,56259.0
2021-11-03 09:50:00,121.61,121.61,121.29,121.29,44609.0,107.8728,107.8728,107.589,107.589,44609.0
2021-11-03 10:00:00,121.32,121.48,121.08,121.16,36925.0,107.6156,107.7575,107.4027,107.4737,36925.0
2021-11-03 10:10:00,121.15,121.2,120.75,120.8,32701.0,107.4648,107.5091,107.11,107.1543,32701.0
2021-11-03 10:20:00,120.78,120.83,120.61,120.78,43776.0,107.1366,107.1809,106.9858,107.1366,43776.0
2021-11-03 10:30:00,120.81,120.91,120.67,120.76,31609.0,107.1632,107.2519,107.039,107.1188,31609.0
2021-11-03 10:40:00,120.76,120.76,120.37,120.37,38241.0,107.1188,107.1188,106.7729,106.7729,38241.0
2021-11-03 10:50:00,120.38,120.4,120.14,120.19,56401.0,106.7818,106.7995,106.5689,106.6132,56401.0
2021-11-03 11:00:00,120.17,120.33,120.1,120.24,45576.0,106.5955,106.7374,106.5334,106.6576,45576.0
2021-11-03 11:10:00,120.25,120.29,120.14,120.14,84586.0,106.6664,106.7019,106.5689,106.5689,84586.0
2021-11-03 11:20:00,120.14,120.24,119.98,120.04,44091.0,106.5689,106.6576,106.4269,106.4802,44091.0
2021-11-03 11:30:00,120.05,120.18,119.97,120.04,70173.0,106.489,106.6044,106.4181,106.4802,70173.0
2021-11-03 11:40:00,120.05,120.07,119.99,120.01,45153.0,106.489,106.5068,106.4358,106.4536,45153.0
2021-11-03 11:50:00,120.01,120.1,119.94,120.04,59901.0,106.4536,106.5334,106.3915,106.4802,59901.0
2021-11-03 12:00:00,120.04,120.11,120.0,120.07,60391.0,106.4802,106.5423,106.4447,106.5068,60391.0
2021-11-03 12:10:00,120.07,120.16,120.03,120.1,104609.0,106.5068,106.5866,106.4713,106.5334,104609.0
2021-11-03 12:20:00,120.1,120.29,120.09,120.29,59805.0,106.5334,106.7019,106.5245,106.7019,59805.0
2021-11-03 12:30:00,120.29,120.41,120.2,120.39,29170.0,106.7019,106.8084,106.6221,106.7906,29170.0
2021-11-03 12:40:00,120.4,120.42,120.16,120.28,77058.0,106.7995,106.8172,106.5866,106.6931,77058.0
2021-11-03 12:50:00,120.27,120.38,120.25,120.29,47585.0,106.6842,106.7818,106.6664,106.7019,47585.0
2021-11-03 13:00:00,120.29,120.42,120.22,120.4,36604.0,106.7019,106.8172,106.6398,106.7995,36604.0
2021-11-03 13:10:00,120.39,120.53,120.37,120.41,78373.0,106.7906,106.9148,106.7729,106.8084,78373.0
2021-11-03 13:20:00,120.42,120.45,120.32,120.36,62291.0,106.8172,106.8439,106.7285,106.764,62291.0
2021-11-03 13:30:00,120.32,120.39,120.31,120.37,25020.0,106.7285,106.7906,106.7197,106.7729,25020.0
2021-11-03 13:40:00,120.37,120.43,120.31,120.33,41715.0,106.7729,106.8261,106.7197,106.7374,41715.0
2021-11-03 13:50:00,120.32,120.51,120.31,120.43,47715.0,106.7285,106.8971,106.7197,106.8261,47715.0
2021-11-03 14:00:00,120.41,120.74,120.39,120.44,98033.0,106.8084,107.1011,106.7906,106.835,98033.0
2021-11-03 14:10:00,120.46,120.52,120.06,120.31,138305.0,106.8527,106.9059,106.4979,106.7197,138305.0
2021-11-03 14:20:00,120.3,120.43,120.25,120.34,89694.0,106.7108,106.8261,106.6664,106.7463,89694.0
2021-11-03 14:30:00,120.34,120.48,120.29,120.48,77384.0,106.7463,106.8705,106.7019,106.8705,77384.0
2021-11-03 14:40:00,120.5,121.06,120.46,121.06,57477.0,106.8882,107.3849,106.8527,107.3849,57477.0
2021-11-03 14:50:00,121.03,121.13,120.94,120.97,73633.0,107.3583,107.447,107.2785,107.3051,73633.0
2021-11-03 15:00:00,120.98,121.11,120.88,121.07,63203.0,107.314,107.4293,107.2253,107.3938,63203.0
2021-11-03 15:10:00,121.06,121.11,120.89,120.89,72850.0,107.3849,107.4293,107.2342,107.2342,72850.0
2021-11-03 15:20:00,120.89,121.01,120.87,120.99,53672.0,107.2342,107.3406,107.2164,107.3229,53672.0
2021-11-03 15:30:00,121.0,121.13,120.9,121.11,81808.0,107.3317,107.447,107.243,107.4293,81808.0
2021-11-03 15:40:00,121.11,121.37,121.1,121.25,158636.0,107.4293,107.6599,107.4204,107.5535,158636.0
2021-11-03 15:50:00,121.27,121.42,121.05,121.19,392315.0,107.5712,107.7043,107.3761,107.5003,392315.0
2021-11-04 09:30:00,121.6,121.77,120.64,120.84,185775.0,107.8639,108.0147,107.0124,107.1898,185775.0
2021-11-04 09:40:00,120.87,121.65,120.86,121.07,72926.0,107.2164,107.9083,107.2075,107.3938,72926.0
2021-11-04 09:50:00,121.08,121.3,120.8,120.9,46949.0,107.4027,107.5978,107.1543,107.243,46949.0
2021-11-04 10:00:00,120.85,120.99,120.67,120.68,40838.0,107.1987,107.3229,107.039,107.0479,40838.0
2021-11-04 10:10:00,120.7,121.04,120.57,120.87,63242.0,107.0656,107.3672,106.9503,107.2164,63242.0
2021-11-04 10:20:00,120.91,120.95,120.54,120.57,71068.0,107.2519,107.2874,106.9237,106.9503,71068.0
2021-11-04 10:30:00,120.61,120.75,120.47,120.66,49102.0,106.9858,107.11,106.8616,107.0301,49102.0
2021-11-04 10:40:00,120.68,120.7,120.4,120.45,33907.0,107.0479,107.0656,106.7995,106.8439,33907.0
2021-11-04 10:50:00,120.48,120.6,120.38,120.55,63275.0,106.8705,106.9769,106.7818,106.9326,63275.0
2021-11-04 11:00:00,120.59,120.6,120.35,120.44,42154.0,106.968,106.9769,106.7552,106.835,42154.0
2021-11-04 11:10:00,120.44,120.54,120.21,120.29,49369.0,106.835,106.9237,106.631,106.7019,49369.0
2021-11-04 11:20:00,120.29,120.44,120.19,120.43,41714.0,106.7019,106.835,106.6132,106.8261,41714.0
2021-11-04 11:30:00,120.4,120.4,120.2,120.21,46396.0,106.7995,106.7995,106.6221,106.631,46396.0
2021-11-04 11:40:00,120.21,120.35,120.12,120.34,46606.0,106.631,106.7552,106.5511,106.7463,46606.0
2021-11-04 11:50:00,120.33,120.67,120.29,120.66,63022.0,106.7374,107.039,106.7019,107.0301,63022.0
2021-11-04 12:00:00,120.66,120.74,120.55,120.61,61839.0,107.0301,107.1011,106.9326,106.9858,61839.0
2021-11-04 12:10:00,120.6,120.69,120.47,120.54,58787.0,106.9769,107.0567,106.8616,106.9237,58787.0
2021-11-04 12:20:00,120.54,120.6,120.39,120.42,39317.0,106.9237,106.9769,106.7906,106.8172,39317.0
2021-11-04 12:30:00,120.41,120.42,120.27,120.32,36711.0,106.8084,106.8172,106.6842,106.7285,36711.0
2021-11-04 12:40:00,120.33,120.41,120.26,120.38,37424.0,106.7374,106.8084,106.6753,106.7818,37424.0
2021-11-04 12:50:00,120.39,120.51,120.39,120.42,32169.0,106.7906,106.8971,106.7906,106.8172,32169.0
2021-11-04 13:00:00,120.42,120.46,120.32,120.41,50073.0,106.8172,106.8527,106.7285,106.8084,50073.0
2021-11-04 13:10:00,120.42,120.42,120.21,120.36,68759.0,106.8172,106.8172,106.631,106.764,68759.0
2021-11-04 13:20:00,120.38,120.4,120.26,120.26,40725.0,106.7818,106.7995,106.6753,106.6753,40725.0
2021-11-04 13:30:00,120.28,120.29,120.09,120.17,38098.0,106.6931,106.7019,106.5245,106.5955,38098.0
2021-11-04 13:40:00,120.16,120.2,120.05,120.06,64741.0,106.5866,106.6221,106.489,106.4979,64741.0
2021-11-04 13:50:00,120.06,120.27,120.05,120.26,67911.0,106.4979,106.6842,106.489,106.6753,67911.0
2021-11-04 14:00:00,120.26,120.28,120.19,120.26,41323.0,106.6753,106.6931,106.6132,106.6753,41323.0
2021-11-04 14:10:00,120.26,120.39,120.21,120.35,47400.0,106.6753,106.7906,106.631,106.7552,47400.0
2021-11-04 14:20:00,120.35,120.36,120.23,120.36,41310.0,106.7552,106.764,106.6487,106.764,41310.0
2021-11-04 14:30:00,120.36,120.37,120.27,120.31,47775.0,106.764,106.7729,106.6842,106.7197,47775.0
2021-11-04 14:40:00,120.31,120.33,120.26,120.33,32752.0,106.7197,106.7374,106.6753,106.7374,32752.0
2021-11-04 14:50:00,120.34,120.39,120.14,120.14,39801.0,106.7463,106.7906,106.5689,106.5689,39801.0
2021-11-04 15:00:00,120.16,120.22,120.1,120.21,56200.0,106.5866,106.6398,106.5334,106.631,56200.0
2021-11-04 15:10:00,120.2,120.23,120.03,120.05,52651.0,106.6221,106.6487,106.4713,106.489,52651.0
2021-11-04 15:20:00,120.04,120.1,119.97,120.0,157384.0,106.4802,106.5334,106.4181,106.4447,157384.0
2021-11-04 15:30:00,120.0,120.23,119.98,120.14,113374.0,106.4447,106.6487,106.4269,106.5689,113374.0
2021-11-04 15:40:00,120.15,120.28,120.11,120.2,114389.0,106.5777,106.6931,106.5423,106.6221,114389.0
2021-11-04 15:50:00,120.22,120.75,120.22,120.75,260431.0,106.6398,107.11,106.6398,107.11,260431.0
2021-11-05 09:30:00,121.27,122.44,120.87,122.26,175756.0,107.5712,108.6091,107.2164,108.4494,175756.0
2021-11-05 09:40:00,122.4,123.0,122.26,122.98,122297.0,108.5736,109.1058,108.4494,109.0881,122297.0
2021-11-05 09:50:00,123.0,123.93,122.97,123.88,124304.0,109.1058,109.9307,109.0792,109.8864,124304.0
2021-11-05 10:00:00,123.91,124.28,123.71,124.17,110299.0,109.913,110.2412,109.7356,110.1436,110299.0
2021-11-05 10:10:00,124.15,124.15,123.25,123.29,159415.0,110.1259,110.1259,109.3276,109.363,159415.0
2021-11-05 10:20:00,123.29,123.78,123.29,123.69,98081.0,109.363,109.7977,109.363,109.7179,98081.0
2021-11-05 10:30:00,123.69,124.03,123.69,123.94,80178.0,109.7179,110.0195,109.7179,109.9396,80178.0
2021-11-05 10:40:00,123.94,124.52,123.89,124.46,119586.0,109.9396,110.4541,109.8953,110.4009,119586.0
2021-11-05 10:50:00,124.45,124.56,124.11,124.23,102694.0,110.392,110.4896,110.0904,110.1969,102694.0
2021-11-05 11:00:00,124.22,124.44,124.01,124.04,91939.0,110.188,110.3831,110.0017,110.0283,91939.0
2021-11-05 11:10:00,124.03,124.34,123.94,124.12,80479.0,110.0195,110.2944,109.9396,110.0993,80479.0
2021-11-05 11:20:00,124.12,124.5,124.1,124.44,64102.0,110.0993,110.4364,110.0815,110.3831,64102.0
2021-11-05 11:30:00,124.44,124.63,124.3,124.52,82021.0,110.3831,110.5517,110.259,110.4541,82021.0
2021-11-05 11:40:00,124.54,124.55,124.21,124.4,82725.0,110.4718,110.4807,110.1791,110.3477,82725.0
2021-11-05 11:50:00,124.38,124.53,123.67,123.67,87827.0,110.3299,110.463,109.7001,109.7001,87827.0
2021-11-05 12:00:00,123.68,123.81,123.61,123.73,76186.0,109.709,109.8243,109.6469,109.7533,76186.0
2021-11-05 12:10:00,123.73,123.91,123.59,123.81,72021.0,109.7533,109.913,109.6292,109.8243,72021.0
2021-11-05 12:20:00,123.81,124.1,123.73,124.07,59219.0,109.8243,110.0815,109.7533,110.0549,59219.0
2021-11-05 12:30:00,124.07,124.11,123.96,124.0,75524.0,110.0549,110.0904,109.9574,109.9928,75524.0
2021-11-05 12:40:00,124.02,124.24,124.01,124.05,81369.0,110.0106,110.2057,110.0017,110.0372,81369.0
2021-11-05 12:50:00,124.05,124.27,123.98,124.2,69513.0,110.0372,110.2323,109.9751,110.1703,69513.0
2021-11-05 13:00:00,124.21,124.24,123.95,123.95,95564.0,110.1791,110.2057,109.9485,109.9485,95564.0
2021-11-05 13:10:00,123.95,124.01,123.79,123.81,61538.0,109.9485,110.0017,109.8066,109.8243,61538.0
2021-11-05 13:20:00,123.82,123.82,123.36,123.38,74218.0,109.8332,109.8332,109.4251,109.4429,74218.0
2021-11-05 13:30:00,123.38,123.59,123.31,123.45,92523.0,109.4429,109.6292,109.3808,109.505,92523.0
2021-11-05 13:40:00,123.45,123.45,123.21,123.27,83927.0,109.505,109.505,109.2921,109.3453,83927.0
2021-11-05 13:50:00,123.26,123.35,123.17,123.34,68376.0,109.3364,109.4163,109.2566,109.4074,68376.0
2021-11-05 14:00:00,123.34,123.46,123.26,123.42,52855.0,109.4074,109.5138,109.3364,109.4784,52855.0
2021-11-05 14:10:00,123.43,123.43,123.31,123.39,51767.0,109.4872,109.4872,109.3808,109.4517,51767.0
2021-11-05 14:20:00,123.39,123.4,123.09,123.24,67038.0,109.4517,109.4606,109.1856,109.3187,67038.0
2021-11-05 14:30:00,123.25,123.27,122.98,123.1,61624.0,109.3276,109.3453,109.0881,109.1945,61624.0
2021-11-05 14:40:00,123.11,123.19,123.0,123.18,46853.0,109.2034,109.2743,109.1058,109.2655,46853.0
2021-11-05 14:50:00,123.19,123.21,123.07,123.09,60304.0,109.2743,109.2921,109.1679,109.1856,60304.0
2021-11-05 15:00:00,123.09,123.16,122.91,123.16,63956.0,109.1856,109.2477,109.026,109.2477,63956.0
2021-11-05 15:10:00,123.15,123.28,123.13,123.13,64767.0,109.2389,109.3542,109.2211,109.2211,64767.0
2021-11-05 15:20:00,123.12,123.12,122.92,122.98,79901.0,109.2122,109.2122,109.0348,109.0881,79901.0
2021-11-05 15:30:00,122.98,123.27,122.9,123.16,141668.0,109.0881,109.3453,109.0171,109.2477,141668.0
2021-11-05 15:40:00,123.15,123.17,123.0,123.13,204948.0,109.2389,109.2566,109.1058,109.2211,204948.0
2021-11-05 15:50:00,123.15,123.29,122.94,123.0,542864.0,109.2389,109.363,109.0526,109.1058,542864.0
2021-11-08 09:30:00,123.03,123.96,122.73,123.32,159381.0,109.1324,109.9574,108.8663,109.3897,159381.0
2021-11-08 09:40:00,123.36,123.41,122.73,123.06,88177.0,109.4251,109.4695,108.8663,109.159,88177.0
2021-11-08 09:50:00,123.09,123.2,122.78,123.2,66564.0,109.1856,109.2832,108.9107,109.2832,66564.0
2021-11-08 10:00:00,123.23,123.24,122.74,122.98,83109.0,109.3098,109.3187,108.8752,109.0881,83109.0
2021-11-08 10:10:00,122.97,123.17,122.95,123.09,81547.0,109.0792,109.2566,109.0615,109.1856,81547.0
2021-11-08 10:20:00,123.1,123.19,122.86,122.94,42600.0,109.1945,109.2743,108.9816,109.0526,42600.0
2021-11-08 10:30:00,122.9,123.07,122.85,122.88,37851.0,109.0171,109.1679,108.9727,108.9994,37851.0
2021-11-08 10:40:00,122.92,122.96,122.82,122.89,56778.0,109.0348,109.0703,108.9461,109.0082,56778.0
2021-11-08 10:50:00,122.89,122.9,122.5,122.53,43028.0,109.0082,109.0171,108.6623,108.6889,43028.0
2021-11-08 11:00:00,122.55,122.7,122.34,122.35,37908.0,108.7066,108.8397,108.5204,108.5292,37908.0
2021-11-08 11:10:00,122.35,122.68,122.35,122.64,45124.0,108.5292,108.822,108.5292,108.7865,45124.0
2021-11-08 11:20:00,122.64,122.68,122.46,122.5,42723.0,108.7865,108.822,108.6268,108.6623,42723.0
2021-11-08 11:30:00,122.51,122.64,122.36,122.49,28820.0,108.6712,108.7865,108.5381,108.6534,28820.0
2021-11-08 11:40:00,122.48,122.57,122.4,122.55,23326.0,108.6445,108.7244,108.5736,108.7066,23326.0
2021-11-08 11:50:00,122.55,122.79,122.54,122.75,29950.0,108.7066,108.9195,108.6978,108.884,29950.0
2021-11-08 12:00:00,122.74,122.78,122.61,122.65,21799.0,108.8752,108.9107,108.7599,108.7953,21799.0
2021-11-08 12:10:00,122.66,122.83,122.59,122.75,27850.0,108.8042,108.955,108.7421,108.884,27850.0
2021-11-08 12:20:00,122.76,122.99,122.73,122.92,24534.0,108.8929,109.0969,108.8663,109.0348,24534.0
2021-11-08 12:30:00,122.93,123.0,122.8,122.88,23414.0,109.0437,109.1058,108.9284,108.9994,23414.0
2021-11-08 12:40:00,122.88,122.97,122.85,122.88,27869.0,108.9994,109.0792,108.9727,108.9994,27869.0
2021-11-08 12:50:00,122.87,122.88,122.65,122.73,43960.0,108.9905,108.9994,108.7953,108.8663,43960.0
2021-11-08 13:00:00,122.73,122.74,122.58,122.58,25686.0,108.8663,108.8752,108.7332,108.7332,25686.0
2021-11-08 13:10:00,122.55,122.63,122.49,122.58,33418.0,108.7066,108.7776,108.6534,108.7332,33418.0
2021-11-08 13:20:00,122.57,122.63,122.4,122.5,51566.0,108.7244,108.7776,108.5736,108.6623,51566.0
2021-11-08 13:30:00,122.5,122.65,122.48,122.62,76031.0,108.6623,108.7953,108.6445,108.7687,76031.0
2021-11-08 13:40:00,122.63,122.71,122.58,122.68,30239.0,108.7776,108.8486,108.7332,108.822,30239.0
2021-11-08 13:50:00,122.68,122.77,122.65,122.68,22605.0,108.822,108.9018,108.7953,108.822,22605.0
2021-11-08 14:00:00,122.67,123.14,122.67,123.13,63415.0,108.8131,109.23,108.8131,109.2211,63415.0
2021-11-08 14:10:00,123.13,123.17,123.07,123.1,36492.0,109.2211,109.2566,109.1679,109.1945,36492.0
2021-11-08 14:20:00,123.1,123.1,122.98,123.06,29603.0,109.1945,109.1945,109.0881,109.159,29603.0
2021-11-08 14:30:00,123.06,123.09,122.94,122.94,37623.0,109.159,109.1856,109.0526,109.0526,37623.0
2021-11-08 14:40:00,122.94,123.01,122.93,122.94,38982.0,109.0526,109.1147,109.0437,109.0526,38982.0
2021-11-08 14:50:00,122.93,122.98,122.87,122.97,31845.0,109.0437,109.0881,108.9905,109.0792,31845.0
2021-11-08 15:00:00,122.98,123.05,122.97,123.02,51175.0,109.0881,109.1502,109.0792,109.1235,51175.0
2021-11-08 15:10:00,123.03,123.05,122.94,123.01,56196.0,109.1324,109.1502,109.0526,109.1147,56196.0
2021-11-08 15:20:00,123.0,123.12,122.99,123.04,59860.0,109.1058,109.2122,109.0969,109.1413,59860.0
2021-11-08 15:30:00,123.04,123.13,123.0,123.12,69355.0,109.1413,109.2211,109.1058,109.2122,69355.0
2021-11-08 15:40:00,123.12,123.15,123.0,123.07,80747.0,109.2122,109.2389,109.1058,109.1679,80747.0
2021-11-08 15:50:00,123.08,123.12,122.9,123.03,382491.0,109.1768,109.2122,109.0171,109.1324,382491.0
2021-11-09 09:30:00,123.1,123.87,123.1,123.44,203179.0,109.1945,109.8775,109.1945,109.4961,203179.0
2021-11-09 09:40:00,123.5,123.69,123.09,123.35,66702.0,109.5493,109.7179,109.1856,109.4163,66702.0
2021-11-09 09:50:00,123.3,123.51,123.15,123.48,44978.0,109.3719,109.5582,109.2389,109.5316,44978.0
2021-11-09 10:00:00,123.42,123.45,123.05,123.16,145361.0,109.4784,109.505,109.1502,109.2477,145361.0
2021-11-09 10:10:00,123.16,123.37,122.94,122.99,64225.0,109.2477,109.434,109.0526,109.0969,64225.0
2021-11-09 10:20:00,122.97,123.27,122.9,122.97,36164.0,109.0792,109.3453,109.0171,109.0792,36164.0
2021-11-09 10:30:00,123.01,123.06,122.62,122.64,47453.0,109.1147,109.159,108.7687,108.7865,47453.0
2021-11-09 10:40:00,122.64,122.8,122.38,122.38,64602.0,108.7865,108.9284,108.5558,108.5558,64602.0
2021-11-09 10:50:00,122.38,122.7,122.3,122.44,68586.0,108.5558,108.8397,108.4849,108.6091,68586.0
2021-11-09 11:00:00,122.44,122.45,122.16,122.18,39021.0,108.6091,108.6179,108.3607,108.3784,39021.0
2021-11-09 11:10:00,122.16,122.22,122.05,122.15,67287.0,108.3607,108.4139,108.2631,108.3518,67287.0
2021-11-09 11:20:00,122.14,122.24,122.1,122.15,40643.0,108.343,108.4317,108.3075,108.3518,40643.0
2021-11-09 11:30:00,122.15,122.29,122.15,122.26,27772.0,108.3518,108.476,108.3518,108.4494,27772.0
2021-11-09 11:40:00,122.24,122.51,122.22,122.5,46043.0,108.4317,108.6712,108.4139,108.6623,46043.0
2021-11-09 11:50:00,122.48,122.58,122.37,122.42,29666.0,108.6445,108.7332,108.547,108.5913,29666.0
2021-11-09 12:00:00,122.42,122.72,122.34,122.7,38044.0,108.5913,108.8574,108.5204,108.8397,38044.0
2021-11-09 12:10:00,122.71,122.86,122.6,122.62,25990.0,108.8486,108.9816,108.751,108.7687,25990.0
2021-11-09 12:20:00,122.65,122.68,122.31,122.43,34498.0,108.7953,108.822,108.4937,108.6002,34498.0
2021-11-09 12:30:00,122.42,122.53,122.36,122.48,20130.0,108.5913,108.6889,108.5381,108.6445,20130.0
2021-11-09 12:40:00,122.5,122.54,122.43,122.46,19992.0,108.6623,108.6978,108.6002,108.6268,19992.0
2021-11-09 12:50:00,122.47,122.49,122.38,122.38,18595.0,108.6357,108.6534,108.5558,108.5558,18595.0
2021-11-09 13:00:00,122.38,122.54,122.38,122.5,19343.0,108.5558,108.6978,108.5558,108.6623,19343.0
2021-11-09 13:10:00,122.49,122.51,122.36,122.36,20758.0,108.6534,108.6712,108.5381,108.5381,20758.0
2021-11-09 13:20:00,122.37,122.51,122.28,122.51,20962.0,108.547,108.6712,108.4671,108.6712,20962.0
2021-11-09 13:30:00,122.52,122.68,122.52,122.65,28294.0,108.68,108.822,108.68,108.7953,28294.0
2021-11-09 13:40:00,122.65,122.7,122.6,122.65,15039.0,108.7953,108.8397,108.751,108.7953,15039.0
2021-11-09 13:50:00,122.65,122.71,122.6,122.68,19523.0,108.7953,108.8486,108.751,108.822,19523.0
2021-11-09 14:00:00,122.68,122.76,122.45,122.48,26907.0,108.822,108.8929,108.6179,108.6445,26907.0
2021-11-09 14:10:00,122.48,122.59,122.44,122.57,31304.0,108.6445,108.7421,108.6091,108.7244,31304.0
2021-11-09 14:20:00,122.58,122.58,122.4,122.47,28183.0,108.7332,108.7332,108.5736,108.6357,28183.0
2021-11-09 14:30:00,122.46,122.52,122.37,122.45,44725.0,108.6268,108.68,108.547,108.6179,44725.0
2021-11-09 14:40:00,122.42,122.57,122.42,122.52,31299.0,108.5913,108.7244,108.5913,108.68,31299.0
2021-11-09 14:50:00,122.53,122.56,122.48,122.54,32761.0,108.6889,108.7155,108.6445,108.6978,32761.0
2021-11-09 15:00:00,122.54,122.54,122.48,122.51,25205.0,108.6978,108.6978,108.6445,108.6712,25205.0
2021-11-09 15:10:00,122.52,122.54,122.4,122.42,30198.0,108.68,108.6978,108.5736,108.5913,30198.0
2021-11-09 15:20:00,122.43,122.5,122.28,122.32,63908.0,108.6002,108.6623,108.4671,108.5026,63908.0
2021-11-09 15:30:00,122.33,122.34,122.27,122.3,58373.0,108.5115,108.5204,108.4583,108.4849,58373.0
2021-11-09 15:40:00,122.3,122.43,122.28,122.32,135227.0,108.4849,108.6002,108.4671,108.5026,135227.0
2021-11-09 15:50:00,122.33,122.4,122.22,122.3,281087.0,108.5115,108.5736,108.4139,108.4849,281087.0
2021-11-10 09:30:00,122.09,122.93,122.04,122.28,140473.0,108.2986,109.0437,108.2542,108.4671,140473.0
2021-11-10 09:40:00,122.29,122.43,121.73,121.91,50509.0,108.476,108.6002,107.9793,108.1389,50509.0
2021-11-10 09:50:00,121.93,121.98,121.61,121.73,52691.0,108.1567,108.201,107.8728,107.9793,52691.0
2021-11-10 10:00:00,121.68,122.16,121.66,122.1,74903.0,107.9349,108.3607,107.9172,108.3075,74903.0
2021-11-10 10:10:00,122.14,122.42,122.05,122.4,54148.0,108.343,108.5913,108.2631,108.5736,54148.0
2021-11-10 10:20:00,122.39,122.46,122.2,122.32,35704.0,108.5647,108.6268,108.3962,108.5026,35704.0
2021-11-10 10:30:00,122.29,122.39,122.17,122.24,24897.0,108.476,108.5647,108.3696,108.4317,24897.0
2021-11-10 10:40:00,122.25,122.32,122.13,122.28,49704.0,108.4405,108.5026,108.3341,108.4671,49704.0
2021-11-10 10:50:00,122.29,122.54,122.28,122.54,32189.0,108.476,108.6978,108.4671,108.6978,32189.0
2021-11-10 11:00:00,122.54,122.77,122.53,122.7,47873.0,108.6978,108.9018,108.6889,108.8397,47873.0
2021-11-10 11:10:00,122.72,122.75,122.56,122.67,51833.0,108.8574,108.884,108.7155,108.8131,51833.0
2021-11-10 11:20:00,122.67,122.73,122.5,122.5,60520.0,108.8131,108.8663,108.6623,108.6623,60520.0
2021-11-10 11:30:00,122.5,122.65,122.46,122.62,25115.0,108.6623,108.7953,108.6268,108.7687,25115.0
2021-11-10 11:40:00,122.64,122.66,122.45,122.52,58310.0,108.7865,108.8042,108.6179,108.68,58310.0
2021-11-10 11:50:00,122.53,122.71,122.45,122.69,33940.0,108.6889,108.8486,108.6179,108.8308,33940.0
2021-11-10 12:00:00,122.68,122.68,122.49,122.6,29586.0,108.822,108.822,108.6534,108.751,29586.0
2021-11-10 12:10:00,122.6,122.76,122.59,122.74,33652.0,108.751,108.8929,108.7421,108.8752,33652.0
2021-11-10 12:20:00,122.74,122.78,122.53,122.61,41323.0,108.8752,108.9107,108.6889,108.7599,41323.0
2021-11-10 12:30:00,122.61,122.69,122.6,122.64,28148.0,108.7599,108.8308,108.751,108.7865,28148.0
2021-11-10 12:40:00,122.64,122.66,122.42,122.47,19596.0,108.7865,108.8042,108.5913,108.6357,19596.0
2021-11-10 12:50:00,122.48,122.58,122.47,122.57,29678.0,108.6445,108.7332,108.6357,108.7244,29678.0
2021-11-10 13:00:00,122.57,122.63,122.44,122.59,48693.0,108.7244,108.7776,108.6091,108.7421,48693.0
2021-11-10 13:10:00,122.59,122.69,122.56,122.62,32868.0,108.7421,108.8308,108.7155,108.7687,32868.0
2021-11-10 13:20:00,122.62,122.77,122.59,122.77,46166.0,108.7687,108.9018,108.7421,108.9018,46166.0
2021-11-10 13:30:00,122.77,122.85,122.72,122.72,35626.0,108.9018,108.9727,108.8574,108.8574,35626.0
2021-11-10 13:40:00,122.71,122.78,122.66,122.71,36092.0,108.8486,108.9107,108.8042,108.8486,36092.0
2021-11-10 13:50:00,122.71,122.81,122.71,122.76,36941.0,108.8486,108.9373,108.8486,108.8929,36941.0
2021-11-10 14:00:00,122.76,122.76,122.47,122.47,54424.0,108.8929,108.8929,108.6357,108.6357,54424.0
2021-11-10 14:10:00,122.48,122.69,122.4,122.63,43677.0,108.6445,108.8308,108.5736,108.7776,43677.0
2021-11-10 14:20:00,122.62,122.73,122.6,122.63,57059.0,108.7687,108.8663,108.751,108.7776,57059.0
2021-11-10 14:30:00,122.64,122.64,122.46,122.51,40347.0,108.7865,108.7865,108.6268,108.6712,40347.0
2021-11-10 14:40:00,122.53,122.62,122.46,122.6,70401.0,108.6889,108.7687,108.6268,108.751,70401.0
2021-11-10 14:50:00,122.6,122.61,122.5,122.5,23846.0,108.751,108.7599,108.6623,108.6623,23846.0
2021-11-10 15:00:00,122.52,122.57,122.29,122.31,25734.0,108.68,108.7244,108.476,108.4937,25734.0
2021-11-10 15:10:00,122.3,122.42,122.27,122.37,31557.0,108.4849,108.5913,108.4583,108.547,31557.0
2021-11-10 15:20:00,122.41,122.46,122.14,122.23,43265.0,108.5825,108.6268,108.343,108.4228,43265.0
2021-11-10 15:30:00,122.24,122.27,122.1,122.14,47977.0,108.4317,108.4583,108.3075,108.343,47977.0
2021-11-10 15:40:00,122.16,122.4,122.14,122.39,64902.0,108.3607,108.5736,108.343,108.5647,64902.0
2021-11-10 15:50:00,122.42,122.58,122.37,122.43,174530.0,108.5913,108.7332,108.547,108.6002,174530.0
2021-11-11 09:30:00,122.39,122.55,121.25,121.25,146674.0,108.5647,108.7066,107.5535,107.5535,146674.0
2021-11-11 09:40:00,121.25,121.51,120.82,120.86,49491.0,107.5535,107.7841,107.1721,107.2075,49491.0
2021-11-11 09:50:00,120.83,120.94,120.42,120.82,75466.0,107.1809,107.2785,106.8172,107.1721,75466.0
2021-11-11 10:00:00,120.8,120.8,120.06,120.32,73148.0,107.1543,107.1543,106.4979,106.7285,73148.0
2021-11-11 10:10:00,120.3,120.53,120.21,120.47,54774.0,106.7108,106.9148,106.631,106.8616,54774.0
2021-11-11 10:20:00,120.44,120.62,120.38,120.54,38473.0,106.835,106.9947,106.7818,106.9237,38473.0
2021-11-11 10:30:00,120.53,120.53,120.04,120.15,81094.0,106.9148,106.9148,106.4802,106.5777,81094.0
2021-11-11 10:40:00,120.14,120.15,119.82,119.87,108110.0,106.5689,106.5777,106.285,106.3294,108110.0
2021-11-11 10:50:00,119.88,120.02,119.72,119.76,66380.0,106.3382,106.4624,106.1963,106.2318,66380.0
2021-11-11 11:00:00,119.77,119.85,119.67,119.77,76401.0,106.2407,106.3116,106.152,106.2407,76401.0
2021-11-11 11:10:00,119.76,119.9,119.63,119.7,40192.0,106.2318,106.356,106.1165,106.1786,40192.0
2021-11-11 11:20:00,119.68,119.74,119.54,119.64,62622.0,106.1608,106.2141,106.0366,106.1254,62622.0
2021-11-11 11:30:00,119.64,120.02,119.54,119.99,100812.0,106.1254,106.4624,106.0366,106.4358,100812.0
2021-11-11 11:40:00,119.97,119.97,119.73,119.81,54306.0,106.4181,106.4181,106.2052,106.2761,54306.0
2021-11-11 11:50:00,119.81,119.9,119.72,119.86,50552.0,106.2761,106.356,106.1963,106.3205,50552.0
2021-11-11 12:00:00,119.84,119.91,119.56,119.6,41797.0,106.3028,106.3649,106.0544,106.0899,41797.0
2021-11-11 12:10:00,119.6,119.76,119.58,119.66,40362.0,106.0899,106.2318,106.0721,106.1431,40362.0
2021-11-11 12:20:00,119.64,119.8,119.64,119.68,25869.0,106.1254,106.2673,106.1254,106.1608,25869.0
2021-11-11 12:30:00,119.68,119.68,119.53,119.57,30848.0,106.1608,106.1608,106.0278,106.0633,30848.0
2021-11-11 12:40:00,119.57,119.64,119.51,119.6,26166.0,106.0633,106.1254,106.01,106.0899,26166.0
2021-11-11 12:50:00,119.61,119.66,119.49,119.51,32947.0,106.0987,106.1431,105.9923,106.01,32947.0
2021-11-11 13:00:00,119.51,119.55,118.89,119.39,134867.0,106.01,106.0455,105.4601,105.9036,134867.0
2021-11-11 13:10:00,119.4,119.53,119.38,119.43,38828.0,105.9125,106.0278,105.8947,105.9391,38828.0
2021-11-11 13:20:00,119.42,119.61,119.32,119.46,42652.0,105.9302,106.0987,105.8415,105.9657,42652.0
2021-11-11 13:30:00,119.44,119.58,119.32,119.58,35549.0,105.9479,106.0721,105.8415,106.0721,35549.0
2021-11-11 13:40:00,119.58,119.65,119.54,119.6,34156.0,106.0721,106.1342,106.0366,106.0899,34156.0
2021-11-11 13:50:00,119.6,119.91,119.59,119.91,66694.0,106.0899,106.3649,106.081,106.3649,66694.0
2021-11-11 14:00:00,119.9,120.11,119.86,120.08,72284.0,106.356,106.5423,106.3205,106.5156,72284.0
2021-11-11 14:10:00,120.06,120.08,119.88,119.89,38807.0,106.4979,106.5156,106.3382,106.3471,38807.0
2021-11-11 14:20:00,119.89,119.9,119.43,119.44,48898.0,106.3471,106.356,105.9391,105.9479,48898.0
2021-11-11 14:30:00,119.44,119.53,119.35,119.53,73195.0,105.9479,106.0278,105.8681,106.0278,73195.0
2021-11-11 14:40:00,119.51,119.57,119.38,119.43,44712.0,106.01,106.0633,105.8947,105.9391,44712.0
2021-11-11 14:50:00,119.43,119.44,119.27,119.39,38435.0,105.9391,105.9479,105.7971,105.9036,38435.0
2021-11-11 15:00:00,119.39,119.46,119.27,119.41,75262.0,105.9036,105.9657,105.7971,105.9213,75262.0
2021-11-11 15:10:00,119.4,119.48,119.29,119.46,55077.0,105.9125,105.9834,105.8149,105.9657,55077.0
2021-11-11 15:20:00,119.47,119.71,119.46,119.62,62260.0,105.9746,106.1874,105.9657,106.1076,62260.0
2021-11-11 15:30:00,119.62,119.65,119.49,119.57,77638.0,106.1076,106.1342,105.9923,106.0633,77638.0
2021-11-11 15:40:00,119.58,119.67,119.43,119.5,111261.0,106.0721,106.152,105.9391,106.0012,111261.0
2021-11-11 15:50:00,119.5,119.65,119.49,119.58,360964.0,106.0012,106.1342,105.9923,106.0721,360964.0
2021-11-12 09:30:00,120.01,120.1,119.04,119.11,186464.0,106.4536,106.5334,105.5931,105.6552,186464.0
2021-11-12 09:40:00,119.11,119.36,118.96,118.96,63212.0,105.6552,105.877,105.5222,105.5222,63212.0
2021-11-12 09:50:00,118.95,119.31,118.95,119.12,54316.0,105.5133,105.8326,105.5133,105.6641,54316.0
2021-11-12 10:00:00,119.2,119.2,118.89,118.98,45416.0,105.7351,105.7351,105.4601,105.5399,45416.0
2021-11-12 10:10:00,118.99,119.22,118.89,119.05,51203.0,105.5488,105.7528,105.4601,105.602,51203.0
2021-11-12 10:20:00,119.08,119.16,118.75,118.79,88253.0,105.6286,105.6996,105.3359,105.3714,88253.0
2021-11-12 10:30:00,118.8,118.81,118.61,118.67,71589.0,105.3802,105.3891,105.2117,105.2649,71589.0
2021-11-12 10:40:00,118.69,119.26,118.68,119.12,65337.0,105.2827,105.7883,105.2738,105.6641,65337.0
2021-11-12 10:50:00,119.13,119.44,119.11,119.27,61146.0,105.673,105.9479,105.6552,105.7971,61146.0
2021-11-12 11:00:00,119.27,119.39,119.03,119.21,61707.0,105.7971,105.9036,105.5843,105.7439,61707.0
2021-11-12 11:10:00,119.19,119.28,119.04,119.21,48153.0,105.7262,105.806,105.5931,105.7439,48153.0
2021-11-12 11:20:00,119.24,119.3,118.96,119.02,51889.0,105.7705,105.8238,105.5222,105.5754,51889.0
2021-11-12 11:30:00,119.01,119.15,118.83,118.86,67575.0,105.5665,105.6907,105.4069,105.4335,67575.0
2021-11-12 11:40:00,118.89,118.91,118.71,118.72,52633.0,105.4601,105.4778,105.3004,105.3093,52633.0
2021-11-12 11:50:00,118.71,118.79,118.65,118.7,105341.0,105.3004,105.3714,105.2472,105.2915,105341.0
2021-11-12 12:00:00,118.7,118.8,118.5,118.51,199564.0,105.2915,105.3802,105.1141,105.123,199564.0
2021-11-12 12:10:00,118.51,118.6,118.43,118.49,256245.0,105.123,105.2028,105.052,105.1053,256245.0
2021-11-12 12:20:00,118.5,118.51,118.29,118.4,245889.0,105.1141,105.123,104.9278,105.0254,245889.0
2021-11-12 12:30:00,118.42,118.8,118.42,118.48,123022.0,105.0432,105.3802,105.0432,105.0964,123022.0
2021-11-12 12:40:00,118.48,118.61,118.44,118.58,67051.0,105.0964,105.2117,105.0609,105.1851,67051.0
2021-11-12 12:50:00,118.6,118.78,118.6,118.71,47463.0,105.2028,105.3625,105.2028,105.3004,47463.0
2021-11-12 13:00:00,118.73,118.74,118.54,118.56,42117.0,105.3181,105.327,105.1496,105.1674,42117.0
2021-11-12 13:10:00,118.55,118.74,118.54,118.72,35878.0,105.1585,105.327,105.1496,105.3093,35878.0
2021-11-12 13:20:00,118.71,118.83,118.68,118.78,39323.0,105.3004,105.4069,105.2738,105.3625,39323.0
2021-11-12 13:30:00,118.78,119.05,118.77,119.02,49979.0,105.3625,105.602,105.3536,105.5754,49979.0
2021-11-12 13:40:00,119.02,119.26,119.01,119.25,40893.0,105.5754,105.7883,105.5665,105.7794,40893.0
2021-11-12 13:50:00,119.25,119.42,119.19,119.4,51240.0,105.7794,105.9302,105.7262,105.9125,51240.0
2021-11-12 14:00:00,119.41,119.42,119.21,119.24,29708.0,105.9213,105.9302,105.7439,105.7705,29708.0
2021-11-12 14:10:00,119.25,119.3,119.14,119.16,30664.0,105.7794,105.8238,105.6818,105.6996,30664.0
2021-11-12 14:20:00,119.16,119.16,119.03,119.07,33610.0,105.6996,105.6996,105.5843,105.6197,33610.0
2021-11-12 14:30:00,119.08,119.34,119.06,119.25,46786.0,105.6286,105.8592,105.6109,105.7794,46786.0
2021-11-12 14:40:00,119.25,119.34,119.21,119.32,39412.0,105.7794,105.8592,105.7439,105.8415,39412.0
2021-11-12 14:50:00,119.32,119.34,119.25,119.29,40123.0,105.8415,105.8592,105.7794,105.8149,40123.0
2021-11-12 15:00:00,119.3,119.38,119.28,119.33,36049.0,105.8238,105.8947,105.806,105.8504,36049.0
2021-11-12 15:10:00,119.33,119.33,119.15,119.16,38039.0,105.8504,105.8504,105.6907,105.6996,38039.0
2021-11-12 15:20:00,119.14,119.3,119.13,119.27,45826.0,105.6818,105.8238,105.673,105.7971,45826.0
2021-11-12 15:30:00,119.27,119.51,119.27,119.31,75477.0,105.7971,106.01,105.7971,105.8326,75477.0
2021-11-12 15:40:00,119.31,119.33,119.18,119.22,70872.0,105.8326,105.8504,105.7173,105.7528,70872.0
2021-11-12 15:50:00,119.21,119.42,119.08,119.31,344064.0,105.7439,105.9302,105.6286,105.8326,344064.0
2021-11-15 09:30:00,119.85,119.94,119.1,119.57,256527.0,106.3116,106.3915,105.6464,106.0633,256527.0
2021-11-15 09:40:00,119.52,119.78,119.39,119.45,61451.0,106.0189,106.2495,105.9036,105.9568,61451.0
2021-11-15 09:50:00,119.46,119.5,118.94,119.18,107208.0,105.9657,106.0012,105.5044,105.7173,107208.0
2021-11-15 10:00:00,119.15,119.18,118.73,118.75,94736.0,105.6907,105.7173,105.3181,105.3359,94736.0
2021-11-15 10:10:00,118.73,118.92,118.53,118.55,72538.0,105.3181,105.4867,105.1407,105.1585,72538.0
2021-11-15 10:20:00,118.55,118.6,118.35,118.38,139372.0,105.1585,105.2028,104.9811,105.0077,139372.0
2021-11-15 10:30:00,118.36,118.92,118.33,118.86,97183.0,104.9899,105.4867,104.9633,105.4335,97183.0
2021-11-15 10:40:00,118.83,118.85,118.71,118.81,96088.0,105.4069,105.4246,105.3004,105.3891,96088.0
2021-11-15 10:50:00,118.79,118.86,118.64,118.81,54330.0,105.3714,105.4335,105.2383,105.3891,54330.0
2021-11-15 11:00:00,118.79,118.83,118.68,118.7,131430.0,105.3714,105.4069,105.2738,105.2915,131430.0
2021-11-15 11:10:00,118.71,118.73,118.55,118.64,160368.0,105.3004,105.3181,105.1585,105.2383,160368.0
2021-11-15 11:20:00,118.63,118.82,118.53,118.72,171757.0,105.2294,105.398,105.1407,105.3093,171757.0
2021-11-15 11:30:00,118.73,118.82,118.69,118.78,58030.0,105.3181,105.398,105.2827,105.3625,58030.0
2021-11-15 11:40:00,118.77,118.82,118.66,118.77,63360.0,105.3536,105.398,105.2561,105.3536,63360.0
2021-11-15 11:50:00,118.76,118.84,118.75,118.76,51060.0,105.3448,105.4157,105.3359,105.3448,51060.0
2021-11-15 12:00:00,118.76,118.86,118.75,118.78,81795.0,105.3448,105.4335,105.3359,105.3625,81795.0
2021-11-15 12:10:00,118.76,118.81,118.62,118.69,42245.0,105.3448,105.3891,105.2206,105.2827,42245.0
2021-11-15 12:20:00,118.69,118.74,118.64,118.73,74091.0,105.2827,105.327,105.2383,105.3181,74091.0
2021-11-15 12:30:00,118.73,118.75,118.59,118.66,35547.0,105.3181,105.3359,105.194,105.2561,35547.0
2021-11-15 12:40:00,118.67,118.68,118.51,118.53,73385.0,105.2649,105.2738,105.123,105.1407,73385.0
2021-11-15 12:50:00,118.56,118.75,118.46,118.46,91550.0,105.1674,105.3359,105.0786,105.0786,91550.0
2021-11-15 13:00:00,118.48,118.51,118.37,118.51,40687.0,105.0964,105.123,104.9988,105.123,40687.0
2021-11-15 13:10:00,118.52,118.67,118.45,118.65,44459.0,105.1319,105.2649,105.0698,105.2472,44459.0
2021-11-15 13:20:00,118.65,118.65,118.46,118.48,25649.0,105.2472,105.2472,105.0786,105.0964,25649.0
2021-11-15 13:30:00,118.48,118.52,118.38,118.41,29610.0,105.0964,105.1319,105.0077,105.0343,29610.0
2021-11-15 13:40:00,118.4,118.42,118.2,118.21,53814.0,105.0254,105.0432,104.848,104.8569,53814.0
2021-11-15 13:50:00,118.21,118.32,118.21,118.28,39428.0,104.8569,104.9545,104.8569,104.919,39428.0
2021-11-15 14:00:00,118.27,118.3,118.08,118.09,39472.0,104.9101,104.9367,104.7416,104.7504,39472.0
2021-11-15 14:10:00,118.11,118.11,117.96,118.04,78334.0,104.7682,104.7682,104.6351,104.7061,78334.0
2021-11-15 14:20:00,118.03,118.04,117.82,117.91,54457.0,104.6972,104.7061,104.5109,104.5908,54457.0
2021-11-15 14:30:00,117.91,118.06,117.9,118.03,46328.0,104.5908,104.7238,104.5819,104.6972,46328.0
2021-11-15 14:40:00,118.04,118.24,118.03,118.14,53776.0,104.7061,104.8835,104.6972,104.7948,53776.0
2021-11-15 14:50:00,118.13,118.17,118.06,118.1,70059.0,104.7859,104.8214,104.7238,104.7593,70059.0
2021-11-15 15:00:00,118.11,118.12,117.94,117.95,53391.0,104.7682,104.7771,104.6174,104.6263,53391.0
2021-11-15 15:10:00,117.97,118.02,117.85,118.01,68831.0,104.644,104.6883,104.5376,104.6795,68831.0
2021-11-15 15:20:00,118.02,118.12,117.89,117.89,44059.0,104.6883,104.7771,104.573,104.573,44059.0
2021-11-15 15:30:00,117.89,117.89,117.53,117.7,167315.0,104.573,104.573,104.2537,104.4045,167315.0
2021-11-15 15:40:00,117.7,117.82,117.52,117.58,171090.0,104.4045,104.5109,104.2448,104.2981,171090.0
2021-11-15 15:50:00,117.57,117.66,117.46,117.59,573113.0,104.2892,104.369,104.1916,104.3069,573113.0
2021-11-16 09:30:00,117.3,118.09,116.71,118.06,225345.0,104.0497,104.7504,103.5263,104.7238,225345.0
2021-11-16 09:40:00,118.07,118.6,117.83,118.25,143075.0,104.7327,105.2028,104.5198,104.8924,143075.0
2021-11-16 09:50:00,118.24,118.25,117.74,117.83,109158.0,104.8835,104.8924,104.44,104.5198,109158.0
2021-11-16 10:00:00,117.89,118.2,117.83,118.17,138626.0,104.573,104.848,104.5198,104.8214,138626.0
2021-11-16 10:10:00,118.13,118.34,118.07,118.25,99509.0,104.7859,104.9722,104.7327,104.8924,99509.0
2021-11-16 10:20:00,118.22,118.27,117.92,117.97,82805.0,104.8658,104.9101,104.5996,104.644,82805.0
2021-11-16 10:30:00,117.98,118.0,117.48,117.5,84886.0,104.6529,104.6706,104.2093,104.2271,84886.0
2021-11-16 10:40:00,117.48,117.94,117.36,117.87,111519.0,104.2093,104.6174,104.1029,104.5553,111519.0
2021-11-16 10:50:00,117.85,117.88,117.66,117.67,136252.0,104.5376,104.5642,104.369,104.3779,136252.0
2021-11-16 11:00:00,117.68,117.88,117.61,117.86,180875.0,104.3868,104.5642,104.3247,104.5464,180875.0
2021-11-16 11:10:00,117.86,118.06,117.85,118.01,65008.0,104.5464,104.7238,104.5376,104.6795,65008.0
2021-11-16 11:20:00,118.02,118.17,117.94,118.06,53201.0,104.6883,104.8214,104.6174,104.7238,53201.0
2021-11-16 11:30:00,118.07,118.27,117.92,118.21,64269.0,104.7327,104.9101,104.5996,104.8569,64269.0
2021-11-16 11:40:00,118.23,118.34,118.13,118.3,52065.0,104.8746,104.9722,104.7859,104.9367,52065.0
2021-11-16 11:50:00,118.29,118.36,118.22,118.28,44130.0,104.9278,104.9899,104.8658,104.919,44130.0
2021-11-16 12:00:00,118.29,118.29,118.1,118.15,35384.0,104.9278,104.9278,104.7593,104.8037,35384.0
2021-11-16 12:10:00,118.14,118.2,118.05,118.16,31776.0,104.7948,104.848,104.715,104.8125,31776.0
2021-11-16 12:20:00,118.16,118.18,117.95,117.99,48815.0,104.8125,104.8303,104.6263,104.6617,48815.0
2021-11-16 12:30:00,117.99,118.09,117.96,118.08,41974.0,104.6617,104.7504,104.6351,104.7416,41974.0
2021-11-16 12:40:00,118.09,118.2,118.0,118.06,50244.0,104.7504,104.848,104.6706,104.7238,50244.0
2021-11-16 12:50:00,118.06,118.06,117.94,117.99,31148.0,104.7238,104.7238,104.6174,104.6617,31148.0
2021-11-16 13:00:00,117.98,118.12,117.97,118.12,40059.0,104.6529,104.7771,104.644,104.7771,40059.0
2021-11-16 13:10:00,118.13,118.19,118.04,118.04,37035.0,104.7859,104.8391,104.7061,104.7061,37035.0
2021-11-16 13:20:00,118.05,118.19,118.03,118.19,31597.0,104.715,104.8391,104.6972,104.8391,31597.0
2021-11-16 13:30:00,118.2,118.24,118.07,118.14,42721.0,104.848,104.8835,104.7327,104.7948,42721.0
2021-11-16 13:40:00,118.13,118.24,118.08,118.2,44730.0,104.7859,104.8835,104.7416,104.848,44730.0
2021-11-16 13:50:00,118.2,118.2,118.07,118.08,32550.0,104.848,104.848,104.7327,104.7416,32550.0
2021-11-16 14:00:00,118.07,118.15,118.04,118.13,38437.0,104.7327,104.8037,104.7061,104.7859,38437.0
2021-11-16 14:10:00,118.11,118.15,117.96,118.0,41831.0,104.7682,104.8037,104.6351,104.6706,41831.0
2021-11-16 14:20:00,118.0,118.06,117.93,117.95,43884.0,104.6706,104.7238,104.6085,104.6263,43884.0
2021-11-16 14:30:00,117.95,117.98,117.86,117.91,50443.0,104.6263,104.6529,104.5464,104.5908,50443.0
2021-11-16 14:40:00,117.91,117.96,117.89,117.94,44482.0,104.5908,104.6351,104.573,104.6174,44482.0
2021-11-16 14:50:00,117.94,118.05,117.94,117.99,53353.0,104.6174,104.715,104.6174,104.6617,53353.0
2021-11-16 15:00:00,118.0,118.08,117.97,118.05,61424.0,104.6706,104.7416,104.644,104.715,61424.0
2021-11-16 15:10:00,118.05,118.15,117.99,118.06,55047.0,104.715,104.8037,104.6617,104.7238,55047.0
2021-11-16 15:20:00,118.06,118.08,117.97,118.06,76741.0,104.7238,104.7416,104.644,104.7238,76741.0
2021-11-16 15:30:00,118.04,118.04,117.9,117.91,61504.0,104.7061,104.7061,104.5819,104.5908,61504.0
2021-11-16 15:40:00,117.92,118.06,117.9,117.9,103982.0,104.5996,104.7238,104.5819,104.5819,103982.0
2021-11-16 15:50:00,117.9,118.05,117.86,118.01,493872.0,104.5819,104.715,104.5464,104.6795,493872.0
2021-11-17 09:30:00,117.19,117.84,116.63,117.51,219520.0,103.9521,104.5287,103.4554,104.236,219520.0
2021-11-17 09:40:00,117.45,117.96,117.3,117.85,88932.0,104.1827,104.6351,104.0497,104.5376,88932.0
2021-11-17 09:50:00,117.84,118.06,117.71,117.94,62565.0,104.5287,104.7238,104.4134,104.6174,62565.0
2021-11-17 10:00:00,117.98,117.99,117.46,117.55,62605.0,104.6529,104.6617,104.1916,104.2714,62605.0
2021-11-17 10:10:00,117.57,117.76,117.51,117.65,81100.0,104.2892,104.4577,104.236,104.3601,81100.0
2021-11-17 10:20:00,117.65,117.86,117.57,117.84,68986.0,104.3601,104.5464,104.2892,104.5287,68986.0
2021-11-17 10:30:00,117.85,118.0,117.81,117.95,85041.0,104.5376,104.6706,104.5021,104.6263,85041.0
2021-11-17 10:40:00,117.94,117.99,117.71,117.75,52585.0,104.6174,104.6617,104.4134,104.4488,52585.0
2021-11-17 10:50:00,117.75,117.8,117.52,117.72,43809.0,104.4488,104.4932,104.2448,104.4222,43809.0
2021-11-17 11:00:00,117.73,117.8,117.67,117.75,29644.0,104.4311,104.4932,104.3779,104.4488,29644.0
2021-11-17 11:10:00,117.75,117.98,117.68,117.98,28390.0,104.4488,104.6529,104.3868,104.6529,28390.0
2021-11-17 11:20:00,117.96,118.16,117.96,118.11,33639.0,104.6351,104.8125,104.6351,104.7682,33639.0
2021-11-17 11:30:00,118.09,118.09,117.86,117.91,58932.0,104.7504,104.7504,104.5464,104.5908,58932.0
2021-11-17 11:40:00,117.88,118.03,117.83,118.01,26616.0,104.5642,104.6972,104.5198,104.6795,26616.0
2021-11-17 11:50:00,118.01,118.21,117.97,118.1,25178.0,104.6795,104.8569,104.644,104.7593,25178.0
2021-11-17 12:00:00,118.1,118.11,118.0,118.02,23250.0,104.7593,104.7682,104.6706,104.6883,23250.0
2021-11-17 12:10:00,118.0,118.04,117.86,117.92,25627.0,104.6706,104.7061,104.5464,104.5996,25627.0
2021-11-17 12:20:00,117.91,118.02,117.9,117.96,43029.0,104.5908,104.6883,104.5819,104.6351,43029.0
2021-11-17 12:30:00,117.93,118.12,117.91,118.08,30414.0,104.6085,104.7771,104.5908,104.7416,30414.0
2021-11-17 12:40:00,118.08,118.23,118.01,118.15,22448.0,104.7416,104.8746,104.6795,104.8037,22448.0
2021-11-17 12:50:00,118.14,118.24,118.03,118.22,19615.0,104.7948,104.8835,104.6972,104.8658,19615.0
2021-11-17 13:00:00,118.2,118.33,118.19,118.32,65121.0,104.848,104.9633,104.8391,104.9545,65121.0
2021-11-17 13:10:00,118.32,118.37,118.13,118.22,50979.0,104.9545,104.9988,104.7859,104.8658,50979.0
2021-11-17 13:20:00,118.22,118.27,118.11,118.12,22167.0,104.8658,104.9101,104.7682,104.7771,22167.0
2021-11-17 13:30:00,118.13,118.14,118.02,118.12,23288.0,104.7859,104.7948,104.6883,104.7771,23288.0
2021-11-17 13:40:00,118.12,118.14,117.95,117.96,36507.0,104.7771,104.7948,104.6263,104.6351,36507.0
2021-11-17 13:50:00,117.96,118.06,117.96,118.02,31208.0,104.6351,104.7238,104.6351,104.6883,31208.0
2021-11-17 14:00:00,118.0,118.08,117.96,117.96,24256.0,104.6706,104.7416,104.6351,104.6351,24256.0
2021-11-17 14:10:00,117.96,117.99,117.89,117.97,36297.0,104.6351,104.6617,104.573,104.644,36297.0
2021-11-17 14:20:00,117.97,118.0,117.79,117.79,186558.0,104.644,104.6706,104.4843,104.4843,186558.0
2021-11-17 14:30:00,117.8,117.81,117.73,117.77,28833.0,104.4932,104.5021,104.4311,104.4666,28833.0
2021-11-17 14:40:00,117.77,117.94,117.77,117.93,72519.0,104.4666,104.6174,104.4666,104.6085,72519.0
2021-11-17 14:50:00,117.94,117.99,117.92,117.97,30217.0,104.6174,104.6617,104.5996,104.644,30217.0
2021-11-17 15:00:00,117.96,118.05,117.82,118.01,59320.0,104.6351,104.715,104.5109,104.6795,59320.0
2021-11-17 15:10:00,117.99,118.14,117.96,118.1,39886.0,104.6617,104.7948,104.6351,104.7593,39886.0
2021-11-17 15:20:00,118.12,118.17,118.11,118.16,69856.0,104.7771,104.8214,104.7682,104.8125,69856.0
2021-11-17 15:30:00,118.16,118.17,117.92,118.0,89158.0,104.8125,104.8214,104.5996,104.6706,89158.0
2021-11-17 15:40:00,117.99,118.07,117.91,117.97,110953.0,104.6617,104.7327,104.5908,104.644,110953.0
2021-11-17 15:50:00,117.95,117.99,117.75,117.87,366879.0,104.6263,104.6617,104.4488,104.5553,366879.0
2021-11-18 09:30:00,117.94,118.0,116.69,116.84,289409.0,104.6174,104.6706,103.5086,103.6416,289409.0
2021-11-18 09:40:00,116.81,116.98,115.88,116.0,272410.0,103.615,103.7658,102.7901,102.8965,272410.0
2021-11-18 09:50:00,116.02,116.2,115.81,115.93,151193.0,102.9143,103.0739,102.728,102.8344,151193.0
2021-11-18 10:00:00,115.94,116.08,115.73,115.78,167822.0,102.8433,102.9675,102.657,102.7014,167822.0
2021-11-18 10:10:00,115.78,116.21,115.59,116.09,130420.0,102.7014,103.0828,102.5328,102.9764,130420.0
2021-11-18 10:20:00,116.09,116.37,116.02,116.28,132176.0,102.9764,103.2247,102.9143,103.1449,132176.0
2021-11-18 10:30:00,116.26,116.36,116.09,116.15,101856.0,103.1272,103.2159,102.9764,103.0296,101856.0
2021-11-18 10:40:00,116.15,116.35,116.07,116.3,123653.0,103.0296,103.207,102.9586,103.1626,123653.0
2021-11-18 10:50:00,116.3,116.62,116.23,116.62,221018.0,103.1626,103.4465,103.1005,103.4465,221018.0
2021-11-18 11:00:00,116.64,117.19,116.63,116.81,226185.0,103.4642,103.9521,103.4554,103.615,226185.0
2021-11-18 11:10:00,116.82,117.06,116.78,116.92,87745.0,103.6239,103.8368,103.5884,103.7126,87745.0
2021-11-18 11:20:00,116.93,117.23,116.92,117.14,66811.0,103.7215,103.9876,103.7126,103.9078,66811.0
2021-11-18 11:30:00,117.14,117.34,117.06,117.27,74167.0,103.9078,104.0852,103.8368,104.0231,74167.0
2021-11-18 11:40:00,117.28,117.34,117.08,117.12,50809.0,104.0319,104.0852,103.8545,103.89,50809.0
2021-11-18 11:50:00,117.12,117.19,116.94,117.08,65926.0,103.89,103.9521,103.7303,103.8545,65926.0
2021-11-18 12:00:00,117.08,117.35,117.0,117.34,40773.0,103.8545,104.094,103.7836,104.0852,40773.0
2021-11-18 12:10:00,117.33,117.38,117.13,117.25,78695.0,104.0763,104.1206,103.8989,104.0053,78695.0
2021-11-18 12:20:00,117.25,117.38,117.15,117.23,71867.0,104.0053,104.1206,103.9166,103.9876,71867.0
2021-11-18 12:30:00,117.23,117.24,116.98,116.99,63262.0,103.9876,103.9965,103.7658,103.7747,63262.0
2021-11-18 12:40:00,117.0,117.19,116.98,117.06,55900.0,103.7836,103.9521,103.7658,103.8368,55900.0
2021-11-18 12:50:00,117.08,117.16,116.98,117.07,180603.0,103.8545,103.9255,103.7658,103.8457,180603.0
2021-11-18 13:00:00,117.08,117.26,116.99,117.18,44766.0,103.8545,104.0142,103.7747,103.9432,44766.0
2021-11-18 13:10:00,117.19,117.32,117.05,117.12,48304.0,103.9521,104.0674,103.8279,103.89,48304.0
2021-11-18 13:20:00,117.1,117.29,117.04,117.05,79301.0,103.8723,104.0408,103.8191,103.8279,79301.0
2021-11-18 13:30:00,117.05,117.17,117.02,117.06,39575.0,103.8279,103.9344,103.8013,103.8368,39575.0
2021-11-18 13:40:00,117.07,117.25,117.06,117.23,47909.0,103.8457,104.0053,103.8368,103.9876,47909.0
2021-11-18 13:50:00,117.25,117.43,117.22,117.39,63918.0,104.0053,104.165,103.9787,104.1295,63918.0
2021-11-18 14:00:00,117.37,117.37,117.16,117.2,110082.0,104.1118,104.1118,103.9255,103.961,110082.0
2021-11-18 14:10:00,117.19,117.37,117.12,117.37,91321.0,103.9521,104.1118,103.89,104.1118,91321.0
2021-11-18 14:20:00,117.38,117.47,117.29,117.47,61457.0,104.1206,104.2005,104.0408,104.2005,61457.0
2021-11-18 14:30:00,117.46,117.55,117.44,117.52,90571.0,104.1916,104.2714,104.1739,104.2448,90571.0
2021-11-18 14:40:00,117.52,117.67,117.46,117.66,85215.0,104.2448,104.3779,104.1916,104.369,85215.0
2021-11-18 14:50:00,117.65,118.05,117.64,118.03,229086.0,104.3601,104.715,104.3513,104.6972,229086.0
2021-11-18 15:00:00,118.04,118.05,117.52,117.62,471063.0,104.7061,104.715,104.2448,104.3335,471063.0
2021-11-18 15:10:00,117.64,117.81,117.58,117.77,96881.0,104.3513,104.5021,104.2981,104.4666,96881.0
2021-11-18 15:20:00,117.77,117.82,117.72,117.81,118189.0,104.4666,104.5109,104.4222,104.5021,118189.0
2021-11-18 15:30:00,117.8,117.81,117.6,117.75,172800.0,104.4932,104.5021,104.3158,104.4488,172800.0
2021-11-18 15:40:00,117.74,117.81,117.52,117.73,486089.0,104.44,104.5021,104.2448,104.4311,486089.0
2021-11-18 15:50:00,117.74,117.81,117.65,117.72,521207.0,104.44,104.5021,104.3601,104.4222,521207.0
2021-11-19 09:30:00,117.94,118.13,116.73,117.88,347958.0,104.6174,104.7859,103.5441,104.5642,347958.0
2021-11-19 09:40:00,117.8,118.06,117.38,117.52,61288.0,104.4932,104.7238,104.1206,104.2448,61288.0
2021-11-19 09:50:00,117.5,117.57,117.19,117.19,74833.0,104.2271,104.2892,103.9521,103.9521,74833.0
2021-11-19 10:00:00,117.21,117.23,116.79,117.0,107594.0,103.9698,103.9876,103.5973,103.7836,107594.0
2021-11-19 10:10:00,117.01,117.24,116.98,117.18,113712.0,103.7924,103.9965,103.7658,103.9432,113712.0
2021-11-19 10:20:00,117.19,117.34,116.94,117.26,116055.0,103.9521,104.0852,103.7303,104.0142,116055.0
2021-11-19 10:30:00,117.28,117.41,117.0,117.07,110030.0,104.0319,104.1473,103.7836,103.8457,110030.0
2021-11-19 10:40:00,117.07,117.24,117.04,117.08,78583.0,103.8457,103.9965,103.8191,103.8545,78583.0
2021-11-19 10:50:00,117.1,117.15,116.77,117.04,225646.0,103.8723,103.9166,103.5796,103.8191,225646.0
2021-11-19 11:00:00,117.04,117.29,116.96,117.0,249578.0,103.8191,104.0408,103.7481,103.7836,249578.0
2021-11-19 11:10:00,117.0,117.17,117.0,117.17,90594.0,103.7836,103.9344,103.7836,103.9344,90594.0
2021-11-19 11:20:00,117.14,117.49,117.14,117.46,72808.0,103.9078,104.2182,103.9078,104.1916,72808.0
2021-11-19 11:30:00,117.47,117.48,117.27,117.3,43250.0,104.2005,104.2093,104.0231,104.0497,43250.0
2021-11-19 11:40:00,117.3,117.34,117.23,117.28,43315.0,104.0497,104.0852,103.9876,104.0319,43315.0
2021-11-19 11:50:00,117.28,117.34,117.24,117.28,47646.0,104.0319,104.0852,103.9965,104.0319,47646.0
2021-11-19 12:00:00,117.28,117.3,117.2,117.22,52389.0,104.0319,104.0497,103.961,103.9787,52389.0
2021-11-19 12:10:00,117.22,117.38,117.2,117.2,48887.0,103.9787,104.1206,103.961,103.961,48887.0
2021-11-19 12:20:00,117.22,117.46,117.13,117.45,68524.0,103.9787,104.1916,103.8989,104.1827,68524.0
2021-11-19 12:30:00,117.47,117.47,117.26,117.39,39263.0,104.2005,104.2005,104.0142,104.1295,39263.0
2021-11-19 12:40:00,117.38,117.48,117.23,117.26,86090.0,104.1206,104.2093,103.9876,104.0142,86090.0
2021-11-19 12:50:00,117.26,117.68,117.25,117.63,159925.0,104.0142,104.3868,104.0053,104.3424,159925.0
2021-11-19 13:00:00,117.62,117.83,117.56,117.59,185671.0,104.3335,104.5198,104.2803,104.3069,185671.0
2021-11-19 13:10:00,117.59,117.6,117.42,117.48,56253.0,104.3069,104.3158,104.1561,104.2093,56253.0
2021-11-19 13:20:00,117.48,117.48,117.3,117.39,45136.0,104.2093,104.2093,104.0497,104.1295,45136.0
2021-11-19 13:30:00,117.39,117.42,117.32,117.36,41899.0,104.1295,104.1561,104.0674,104.1029,41899.0
2021-11-19 13:40:00,117.34,117.47,117.31,117.43,41891.0,104.0852,104.2005,104.0586,104.165,41891.0
2021-11-19 13:50:00,117.43,117.47,117.39,117.44,43431.0,104.165,104.2005,104.1295,104.1739,43431.0
2021-11-19 14:00:00,117.44,117.5,117.4,117.49,71439.0,104.1739,104.2271,104.1384,104.2182,71439.0
2021-11-19 14:10:00,117.47,117.52,117.25,117.5,216767.0,104.2005,104.2448,104.0053,104.2271,216767.0
2021-11-19 14:20:00,117.45,117.5,117.29,117.35,76562.0,104.1827,104.2271,104.0408,104.094,76562.0
2021-11-19 14:30:00,117.35,117.41,117.18,117.35,98117.0,104.094,104.1473,103.9432,104.094,98117.0
2021-11-19 14:40:00,117.35,117.4,117.21,117.33,47355.0,104.094,104.1384,103.9698,104.0763,47355.0
2021-11-19 14:50:00,117.33,117.46,117.29,117.4,45652.0,104.0763,104.1916,104.0408,104.1384,45652.0
2021-11-19 15:00:00,117.4,117.52,117.34,117.43,54126.0,104.1384,104.2448,104.0852,104.165,54126.0
2021-11-19 15:10:00,117.43,117.52,117.42,117.47,53588.0,104.165,104.2448,104.1561,104.2005,53588.0
2021-11-19 15:20:00,117.47,117.59,117.38,117.58,74255.0,104.2005,104.3069,104.1206,104.2981,74255.0
2021-11-19 15:30:00,117.58,117.62,117.35,117.51,105893.0,104.2981,104.3335,104.094,104.236,105893.0
2021-11-19 15:40:00,117.51,117.53,117.3,117.49,149286.0,104.236,104.2537,104.0497,104.2182,149286.0
2021-11-19 15:50:00,117.48,117.52,117.18,117.22,509205.0,104.2093,104.2448,103.9432,103.9787,509205.0
2021-11-22 09:30:00,117.79,118.8,117.31,117.86,381999.0,104.4843,105.3802,104.0586,104.5464,381999.0
2021-11-22 09:40:00,117.92,118.18,117.72,118.0,187750.0,104.5996,104.8303,104.4222,104.6706,187750.0
2021-11-22 09:50:00,118.03,118.2,117.63,118.02,243542.0,104.6972,104.848,104.3424,104.6883,243542.0
2021-11-22 10:00:00,118.02,118.09,116.96,117.23,152360.0,104.6883,104.7504,103.7481,103.9876,152360.0
2021-11-22 10:10:00,117.19,117.42,117.1,117.29,115523.0,103.9521,104.1561,103.8723,104.0408,115523.0
2021-11-22 10:20:00,117.3,117.82,117.28,117.77,87291.0,104.0497,104.5109,104.0319,104.4666,87291.0
2021-11-22 10:30:00,117.79,118.03,117.58,117.89,153638.0,104.4843,104.6972,104.2981,104.573,153638.0
2021-11-22 10:40:00,117.88,118.0,117.63,117.74,77792.0,104.5642,104.6706,104.3424,104.44,77792.0
2021-11-22 10:50:00,117.76,117.9,117.43,117.86,100732.0,104.4577,104.5819,104.165,104.5464,100732.0
2021-11-22 11:00:00,117.9,117.91,117.6,117.82,88245.0,104.5819,104.5908,104.3158,104.5109,88245.0
2021-11-22 11:10:00,117.82,117.97,117.61,117.95,71100.0,104.5109,104.644,104.3247,104.6263,71100.0
2021-11-22 11:20:00,117.95,118.27,117.89,118.27,96980.0,104.6263,104.9101,104.573,104.9101,96980.0
2021-11-22 11:30:00,118.25,118.39,118.1,118.22,174779.0,104.8924,105.0166,104.7593,104.8658,174779.0
2021-11-22 11:40:00,118.22,118.4,117.9,118.02,89637.0,104.8658,105.0254,104.5819,104.6883,89637.0
2021-11-22 11:50:00,118.02,118.08,117.85,118.02,76399.0,104.6883,104.7416,104.5376,104.6883,76399.0
2021-11-22 12:00:00,118.04,118.16,117.98,118.03,56512.0,104.7061,104.8125,104.6529,104.6972,56512.0
2021-11-22 12:10:00,118.03,118.07,117.71,117.77,84109.0,104.6972,104.7327,104.4134,104.4666,84109.0
2021-11-22 12:20:00,117.76,117.85,117.66,117.7,138285.0,104.4577,104.5376,104.369,104.4045,138285.0
2021-11-22 12:30:00,117.69,117.8,117.62,117.67,142312.0,104.3956,104.4932,104.3335,104.3779,142312.0
2021-11-22 12:40:00,117.66,117.84,117.58,117.69,63107.0,104.369,104.5287,104.2981,104.3956,63107.0
2021-11-22 12:50:00,117.69,117.69,117.34,117.37,82106.0,104.3956,104.3956,104.0852,104.1118,82106.0
2021-11-22 13:00:00,117.38,117.45,117.31,117.33,62746.0,104.1206,104.1827,104.0586,104.0763,62746.0
2021-11-22 13:10:00,117.33,117.41,117.11,117.22,55076.0,104.0763,104.1473,103.8811,103.9787,55076.0
2021-11-22 13:20:00,117.23,117.57,117.23,117.34,70710.0,103.9876,104.2892,103.9876,104.0852,70710.0
2021-11-22 13:30:00,117.34,117.44,117.23,117.36,54173.0,104.0852,104.1739,103.9876,104.1029,54173.0
2021-11-22 13:40:00,117.36,117.38,117.07,117.15,48794.0,104.1029,104.1206,103.8457,103.9166,48794.0
2021-11-22 13:50:00,117.14,117.35,117.13,117.24,44275.0,103.9078,104.094,103.8989,103.9965,44275.0
2021-11-22 14:00:00,117.22,117.38,117.12,117.34,65783.0,103.9787,104.1206,103.89,104.0852,65783.0
2021-11-22 14:10:00,117.34,117.39,117.22,117.32,70912.0,104.0852,104.1295,103.9787,104.0674,70912.0
2021-11-22 14:20:00,117.3,117.36,117.12,117.31,65456.0,104.0497,104.1029,103.89,104.0586,65456.0
2021-11-22 14:30:00,117.31,117.4,117.14,117.39,147065.0,104.0586,104.1384,103.9078,104.1295,147065.0
2021-11-22 14:40:00,117.39,117.39,117.28,117.39,68681.0,104.1295,104.1295,104.0319,104.1295,68681.0
2021-11-22 14:50:00,117.4,117.48,117.31,117.41,122601.0,104.1384,104.2093,104.0586,104.1473,122601.0
2021-11-22 15:00:00,117.41,117.52,117.38,117.42,82772.0,104.1473,104.2448,104.1206,104.1561,82772.0
2021-11-22 15:10:00,117.42,117.61,117.42,117.5,66543.0,104.1561,104.3247,104.1561,104.2271,66543.0
2021-11-22 15:20:00,117.51,117.72,117.4,117.68,122900.0,104.236,104.4222,104.1384,104.3868,122900.0
2021-11-22 15:30:00,117.68,117.68,117.54,117.64,139437.0,104.3868,104.3868,104.2626,104.3513,139437.0
2021-11-22 15:40:00,117.65,117.65,117.44,117.54,179368.0,104.3601,104.3601,104.1739,104.2626,179368.0
2021-11-22 15:50:00,117.53,117.55,116.76,116.77,486327.0,104.2537,104.2714,103.5707,103.5796,486327.0
2021-11-23 09:30:00,112.68,115.0,111.11,114.47,586172.0,99.9516,102.0095,98.5589,101.5394,586172.0
2021-11-23 09:40:00,114.55,115.61,114.25,114.28,232971.0,101.6103,102.5506,101.3442,101.3708,232971.0
2021-11-23 09:50:00,114.48,115.2,113.91,114.88,230820.0,101.5482,102.1869,101.0426,101.903,230820.0
2021-11-23 10:00:00,114.87,115.48,114.85,115.32,296548.0,101.8942,102.4353,101.8764,102.2933,296548.0
2021-11-23 10:10:00,115.32,115.53,114.76,115.06,193125.0,102.2933,102.4796,101.7966,102.0627,193125.0
2021-11-23 10:20:00,115.09,115.32,114.63,114.83,320785.0,102.0893,102.2933,101.6813,101.8587,320785.0
2021-11-23 10:30:00,114.86,115.12,114.11,114.45,343677.0,101.8853,102.1159,101.22,101.5216,343677.0
2021-11-23 10:40:00,114.41,114.48,114.0,114.26,168770.0,101.4861,101.5482,101.1225,101.3531,168770.0
2021-11-23 10:50:00,114.24,114.63,114.1,114.23,188691.0,101.3353,101.6813,101.2112,101.3265,188691.0
2021-11-23 11:00:00,114.27,114.37,113.95,114.01,188517.0,101.362,101.4507,101.0781,101.1313,188517.0
2021-11-23 11:10:00,114.01,114.26,113.77,113.83,159733.0,101.1313,101.3531,100.9184,100.9717,159733.0
2021-11-23 11:20:00,113.83,114.37,113.79,114.17,167937.0,100.9717,101.4507,100.9362,101.2732,167937.0
2021-11-23 11:30:00,114.17,114.23,113.88,114.0,141296.0,101.2732,101.3265,101.016,101.1225,141296.0
2021-11-23 11:40:00,114.0,114.07,113.88,113.89,66273.0,101.1225,101.1845,101.016,101.0249,66273.0
2021-11-23 11:50:00,113.9,113.9,113.4,113.49,91663.0,101.0337,101.0337,100.5902,100.6701,91663.0
2021-11-23 12:00:00,113.49,113.55,113.21,113.45,89917.0,100.6701,100.7233,100.4217,100.6346,89917.0
2021-11-23 12:10:00,113.44,113.6,113.17,113.2,154408.0,100.6257,100.7676,100.3862,100.4128,154408.0
2021-11-23 12:20:00,113.21,113.34,113.03,113.3,137534.0,100.4217,100.537,100.262,100.5015,137534.0
2021-11-23 12:30:00,113.29,113.49,113.0,113.38,93209.0,100.4927,100.6701,100.2354,100.5725,93209.0
2021-11-23 12:40:00,113.38,113.55,113.35,113.52,68142.0,100.5725,100.7233,100.5459,100.6967,68142.0
2021-11-23 12:50:00,113.52,113.58,113.19,113.33,109858.0,100.6967,100.7499,100.404,100.5281,109858.0
2021-11-23 13:00:00,113.34,113.54,113.32,113.54,103729.0,100.537,100.7144,100.5193,100.7144,103729.0
2021-11-23 13:10:00,113.54,113.72,113.44,113.48,68282.0,100.7144,100.8741,100.6257,100.6612,68282.0
2021-11-23 13:20:00,113.48,113.54,113.34,113.49,72920.0,100.6612,100.7144,100.537,100.6701,72920.0
2021-11-23 13:30:00,113.49,113.54,113.35,113.48,98226.0,100.6701,100.7144,100.5459,100.6612,98226.0
2021-11-23 13:40:00,113.48,113.66,113.42,113.53,177529.0,100.6612,100.8209,100.608,100.7055,177529.0
2021-11-23 13:50:00,113.53,113.82,113.51,113.77,109841.0,100.7055,100.9628,100.6878,100.9184,109841.0
2021-11-23 14:00:00,113.78,113.79,113.46,113.5,125725.0,100.9273,100.9362,100.6435,100.6789,125725.0
2021-11-23 14:10:00,113.51,113.6,113.25,113.51,160967.0,100.6878,100.7676,100.4572,100.6878,160967.0
2021-11-23 14:20:00,113.51,113.64,113.39,113.56,193918.0,100.6878,100.8031,100.5814,100.7322,193918.0
2021-11-23 14:30:00,113.59,113.6,113.21,113.26,163156.0,100.7588,100.7676,100.4217,100.466,163156.0
2021-11-23 14:40:00,113.26,113.33,113.1,113.2,128827.0,100.466,100.5281,100.3241,100.4128,128827.0
2021-11-23 14:50:00,113.19,113.54,113.09,113.52,404458.0,100.404,100.7144,100.3152,100.6967,404458.0
2021-11-23 15:00:00,113.53,113.58,113.22,113.56,130738.0,100.7055,100.7499,100.4306,100.7322,130738.0
2021-11-23 15:10:00,113.59,113.61,113.24,113.24,106703.0,100.7588,100.7765,100.4483,100.4483,106703.0
2021-11-23 15:20:00,113.25,113.41,113.21,113.31,134238.0,100.4572,100.5991,100.4217,100.5104,134238.0
2021-11-23 15:30:00,113.32,113.5,113.23,113.3,229396.0,100.5193,100.6789,100.4394,100.5015,229396.0
2021-11-23 15:40:00,113.3,113.4,113.09,113.22,317249.0,100.5015,100.5902,100.3152,100.4306,317249.0
2021-11-23 15:50:00,113.22,113.45,113.18,113.31,1155463.0,100.4306,100.6346,100.3951,100.5104,1155463.0
2021-11-24 09:30:00,113.06,113.31,112.64,112.78,208575.0,100.2886,100.5104,99.9161,100.0403,208575.0
2021-11-24 09:40:00,112.7,113.19,112.52,113.0,68001.0,99.9693,100.404,99.8096,100.2354,68001.0
2021-11-24 09:50:00,113.03,113.14,112.83,113.12,56471.0,100.262,100.3596,100.0846,100.3419,56471.0
2021-11-24 10:00:00,113.1,114.29,113.08,114.23,127861.0,100.3241,101.3797,100.3064,101.3265,127861.0
2021-11-24 10:10:00,114.18,114.89,114.17,114.59,152134.0,101.2821,101.9119,101.2732,101.6458,152134.0
2021-11-24 10:20:00,114.58,114.72,114.51,114.64,74736.0,101.6369,101.7611,101.5748,101.6902,74736.0
2021-11-24 10:30:00,114.65,114.86,114.48,114.84,226679.0,101.699,101.8853,101.5482,101.8676,226679.0
2021-11-24 10:40:00,114.83,115.13,114.76,114.81,95563.0,101.8587,102.1248,101.7966,101.841,95563.0
2021-11-24 10:50:00,114.81,115.09,114.76,114.83,160478.0,101.841,102.0893,101.7966,101.8587,160478.0
2021-11-24 11:00:00,114.82,115.18,114.61,115.06,169116.0,101.8498,102.1692,101.6635,102.0627,169116.0
2021-11-24 11:10:00,115.05,115.18,114.9,114.99,112009.0,102.0538,102.1692,101.9208,102.0006,112009.0
2021-11-24 11:20:00,115.0,115.2,114.95,115.2,75973.0,102.0095,102.1869,101.9651,102.1869,75973.0
2021-11-24 11:30:00,115.2,115.22,114.99,115.07,60795.0,102.1869,102.2046,102.0006,102.0716,60795.0
2021-11-24 11:40:00,115.07,115.28,115.05,115.28,60973.0,102.0716,102.2579,102.0538,102.2579,60973.0
2021-11-24 11:50:00,115.24,115.25,114.94,115.03,51174.0,102.2224,102.2313,101.9563,102.0361,51174.0
2021-11-24 12:00:00,115.02,115.11,114.97,115.02,45047.0,102.0272,102.1071,101.9829,102.0272,45047.0
2021-11-24 12:10:00,115.02,115.06,114.88,115.05,48567.0,102.0272,102.0627,101.903,102.0538,48567.0
2021-11-24 12:20:00,115.03,115.08,114.95,115.01,56840.0,102.0361,102.0805,101.9651,102.0184,56840.0
2021-11-24 12:30:00,115.05,115.07,114.67,114.7,33767.0,102.0538,102.0716,101.7168,101.7434,33767.0
2021-11-24 12:40:00,114.71,114.91,114.71,114.84,47985.0,101.7522,101.9297,101.7522,101.8676,47985.0
2021-11-24 12:50:00,114.85,114.88,114.68,114.73,39357.0,101.8764,101.903,101.7256,101.77,39357.0
2021-11-24 13:00:00,114.74,114.83,114.67,114.82,41958.0,101.7789,101.8587,101.7168,101.8498,41958.0
2021-11-24 13:10:00,114.82,115.07,114.81,114.96,38295.0,101.8498,102.0716,101.841,101.974,38295.0
2021-11-24 13:20:00,114.96,114.97,114.78,114.8,47691.0,101.974,101.9829,101.8143,101.8321,47691.0
2021-11-24 13:30:00,114.81,114.81,114.5,114.52,47650.0,101.841,101.841,101.566,101.5837,47650.0
2021-11-24 13:40:00,114.53,114.57,114.45,114.56,48839.0,101.5926,101.6281,101.5216,101.6192,48839.0
2021-11-24 13:50:00,114.54,114.75,114.53,114.7,81075.0,101.6015,101.7877,101.5926,101.7434,81075.0
2021-11-24 14:00:00,114.7,114.83,114.4,114.43,60919.0,101.7434,101.8587,101.4773,101.5039,60919.0
2021-11-24 14:10:00,114.43,114.51,114.31,114.48,42463.0,101.5039,101.5748,101.3974,101.5482,42463.0
2021-11-24 14:20:00,114.5,114.53,114.38,114.42,47282.0,101.566,101.5926,101.4595,101.495,47282.0
2021-11-24 14:30:00,114.42,114.48,114.34,114.34,45225.0,101.495,101.5482,101.424,101.424,45225.0
2021-11-24 14:40:00,114.33,114.48,114.29,114.45,53464.0,101.4152,101.5482,101.3797,101.5216,53464.0
2021-11-24 14:50:00,114.45,114.47,114.39,114.39,52923.0,101.5216,101.5394,101.4684,101.4684,52923.0
2021-11-24 15:00:00,114.4,114.45,114.25,114.45,47942.0,101.4773,101.5216,101.3442,101.5216,47942.0
2021-11-24 15:10:00,114.43,114.5,114.39,114.5,60887.0,101.5039,101.566,101.4684,101.566,60887.0
2021-11-24 15:20:00,114.5,114.69,114.48,114.63,67654.0,101.566,101.7345,101.5482,101.6813,67654.0
2021-11-24 15:30:00,114.63,114.65,114.47,114.63,86211.0,101.6813,101.699,101.5394,101.6813,86211.0
2021-11-24 15:40:00,114.62,114.63,114.32,114.33,97262.0,101.6724,101.6813,101.4063,101.4152,97262.0
2021-11-24 15:50:00,114.35,114.53,114.33,114.44,290213.0,101.4329,101.5926,101.4152,101.5127,290213.0
2021-11-26 09:30:00,113.46,113.51,111.33,111.86,663859.0,100.6435,100.6878,98.7541,99.2242,663859.0
2021-11-26 09:40:00,111.88,112.02,111.25,111.3,246099.0,99.2419,99.3661,98.6831,98.7274,246099.0
2021-11-26 09:50:00,111.3,112.1,111.11,112.01,194621.0,98.7274,99.4371,98.5589,99.3572,194621.0
2021-11-26 10:00:00,112.02,112.03,111.25,111.28,147454.0,99.3661,99.375,98.6831,98.7097,147454.0
2021-11-26 10:10:00,111.3,111.37,111.02,111.11,263904.0,98.7274,98.7895,98.4791,98.5589,263904.0
2021-11-26 10:20:00,111.1,111.58,111.05,111.57,143601.0,98.55,98.9758,98.5057,98.9669,143601.0
2021-11-26 10:30:00,111.57,111.91,111.48,111.48,215427.0,98.9669,99.2685,98.8871,98.8871,215427.0
2021-11-26 10:40:00,111.49,111.67,111.24,111.41,116894.0,98.896,99.0557,98.6742,98.825,116894.0
2021-11-26 10:50:00,111.42,111.69,111.37,111.65,143408.0,98.8339,99.0734,98.7895,99.0379,143408.0
2021-11-26 11:00:00,111.63,111.63,111.3,111.61,139569.0,99.0202,99.0202,98.7274,99.0024,139569.0
2021-11-26 11:10:00,111.61,111.88,111.52,111.87,157751.0,99.0024,99.2419,98.9226,99.2331,157751.0
2021-11-26 11:20:00,111.87,111.95,111.73,111.95,132091.0,99.2331,99.304,99.1089,99.304,132091.0
2021-11-26 11:30:00,111.96,112.03,111.57,111.67,147320.0,99.3129,99.375,98.9669,99.0557,147320.0
2021-11-26 11:40:00,111.66,111.71,111.42,111.42,90831.0,99.0468,99.0911,98.8339,98.8339,90831.0
2021-11-26 11:50:00,111.43,111.56,111.22,111.53,113659.0,98.8428,98.9581,98.6565,98.9315,113659.0
2021-11-26 12:00:00,111.54,111.78,111.38,111.7,117408.0,98.9403,99.1532,98.7984,99.0823,117408.0
2021-11-26 12:10:00,111.68,111.84,111.4,111.41,98041.0,99.0645,99.2064,98.8162,98.825,98041.0
2021-11-26 12:20:00,111.42,111.66,111.3,111.58,130047.0,98.8339,99.0468,98.7274,98.9758,130047.0
2021-11-26 12:30:00,111.58,111.71,111.48,111.65,147280.0,98.9758,99.0911,98.8871,99.0379,147280.0
2021-11-26 12:40:00,111.64,111.65,111.1,111.18,183918.0,99.029,99.0379,98.55,98.621,183918.0
2021-11-26 12:50:00,111.17,111.35,110.78,111.12,409917.0,98.6121,98.7718,98.2662,98.5678,409917.0
2021-11-29 09:30:00,112.05,112.47,111.06,111.27,400077.0,99.3927,99.7653,98.5146,98.7008,400077.0
2021-11-29 09:40:00,111.27,111.6,110.89,111.05,101181.0,98.7008,98.9936,98.3638,98.5057,101181.0
2021-11-29 09:50:00,111.03,111.51,110.71,111.46,183950.0,98.4879,98.9137,98.2041,98.8694,183950.0
2021-11-29 10:00:00,111.46,111.48,111.05,111.19,112701.0,98.8694,98.8871,98.5057,98.6299,112701.0
2021-11-29 10:10:00,111.16,111.36,110.95,111.36,143698.0,98.6033,98.7807,98.417,98.7807,143698.0
2021-11-29 10:20:00,111.31,111.32,110.91,110.92,107140.0,98.7363,98.7452,98.3815,98.3904,107140.0
2021-11-29 10:30:00,110.92,111.02,110.75,110.9,106411.0,98.3904,98.4791,98.2396,98.3726,106411.0
2021-11-29 10:40:00,110.9,111.03,110.49,110.5,160667.0,98.3726,98.4879,98.0089,98.0178,160667.0
2021-11-29 10:50:00,110.5,110.71,110.47,110.6,80557.0,98.0178,98.2041,97.9912,98.1065,80557.0
2021-11-29 11:00:00,110.59,110.9,110.56,110.77,101282.0,98.0976,98.3726,98.071,98.2573,101282.0
2021-11-29 11:10:00,110.78,110.84,110.63,110.7,66496.0,98.2662,98.3194,98.1331,98.1952,66496.0
2021-11-29 11:20:00,110.67,110.97,110.67,110.75,102679.0,98.1686,98.4347,98.1686,98.2396,102679.0
2021-11-29 11:30:00,110.75,110.86,110.71,110.76,94871.0,98.2396,98.3371,98.2041,98.2484,94871.0
2021-11-29 11:40:00,110.78,110.83,110.68,110.68,98049.0,98.2662,98.3105,98.1775,98.1775,98049.0
2021-11-29 11:50:00,110.68,110.7,110.44,110.52,58519.0,98.1775,98.1952,97.9646,98.0356,58519.0
2021-11-29 12:00:00,110.52,110.53,110.3,110.39,56627.0,98.0356,98.0444,97.8404,97.9202,56627.0
2021-11-29 12:10:00,110.4,110.58,110.31,110.54,69298.0,97.9291,98.0888,97.8493,98.0533,69298.0
2021-11-29 12:20:00,110.51,110.67,110.4,110.49,52042.0,98.0267,98.1686,97.9291,98.0089,52042.0
2021-11-29 12:30:00,110.49,110.63,110.32,110.36,85123.0,98.0089,98.1331,97.8581,97.8936,85123.0
2021-11-29 12:40:00,110.37,110.74,110.36,110.71,90634.0,97.9025,98.2307,97.8936,98.2041,90634.0
2021-11-29 12:50:00,110.7,110.82,110.59,110.8,136301.0,98.1952,98.3017,98.0976,98.2839,136301.0
2021-11-29 13:00:00,110.8,110.93,110.76,110.92,101924.0,98.2839,98.3992,98.2484,98.3904,101924.0
2021-11-29 13:10:00,110.94,111.13,110.93,111.12,49987.0,98.4081,98.5767,98.3992,98.5678,49987.0
2021-11-29 13:20:00,111.11,111.19,111.01,111.01,73463.0,98.5589,98.6299,98.4702,98.4702,73463.0
2021-11-29 13:30:00,111.01,111.11,110.67,110.73,85449.0,98.4702,98.5589,98.1686,98.2218,85449.0
2021-11-29 13:40:00,110.72,110.85,110.71,110.78,47924.0,98.213,98.3283,98.2041,98.2662,47924.0
2021-11-29 13:50:00,110.76,110.79,110.67,110.77,40769.0,98.2484,98.2751,98.1686,98.2573,40769.0
2021-11-29 14:00:00,110.77,110.86,110.7,110.85,38575.0,98.2573,98.3371,98.1952,98.3283,38575.0
2021-11-29 14:10:00,110.84,110.85,110.6,110.63,58926.0,98.3194,98.3283,98.1065,98.1331,58926.0
2021-11-29 14:20:00,110.63,110.69,110.53,110.58,59043.0,98.1331,98.1864,98.0444,98.0888,59043.0
2021-11-29 14:30:00,110.59,110.74,110.57,110.67,75972.0,98.0976,98.2307,98.0799,98.1686,75972.0
2021-11-29 14:40:00,110.68,110.85,110.68,110.81,73253.0,98.1775,98.3283,98.1775,98.2928,73253.0
2021-11-29 14:50:00,110.81,110.88,110.75,110.79,85725.0,98.2928,98.3549,98.2396,98.2751,85725.0
2021-11-29 15:00:00,110.79,110.85,110.67,110.71,94382.0,98.2751,98.3283,98.1686,98.2041,94382.0
2021-11-29 15:10:00,110.71,110.9,110.7,110.85,106556.0,98.2041,98.3726,98.1952,98.3283,106556.0
2021-11-29 15:20:00,110.84,110.85,110.5,110.57,127685.0,98.3194,98.3283,98.0178,98.0799,127685.0
2021-11-29 15:30:00,110.55,110.71,110.45,110.55,210096.0,98.0622,98.2041,97.9735,98.0622,210096.0
2021-11-29 15:40:00,110.55,110.55,110.29,110.34,294427.0,98.0622,98.0622,97.8315,97.8759,294427.0
2021-11-29 15:50:00,110.33,110.36,110.17,110.22,758977.0,97.867,97.8936,97.7251,97.7694,758977.0
2021-11-30 09:30:00,109.57,109.88,108.44,108.66,524994.0,97.1929,97.4679,96.1905,96.3857,524994.0
2021-11-30 09:40:00,108.73,109.39,108.5,108.97,260144.0,96.4478,97.0332,96.2437,96.6606,260144.0
2021-11-30 09:50:00,109.0,109.25,108.69,108.91,187289.0,96.6873,96.909,96.4123,96.6074,187289.0
2021-11-30 10:00:00,108.97,109.12,108.64,108.73,314233.0,96.6606,96.7937,96.3679,96.4478,314233.0
2021-11-30 10:10:00,108.74,109.22,108.6,109.08,220800.0,96.4566,96.8824,96.3324,96.7582,220800.0
2021-11-30 10:20:00,109.05,109.23,108.78,108.81,117060.0,96.7316,96.8913,96.4921,96.5187,117060.0
2021-11-30 10:30:00,108.86,109.22,108.83,108.98,140109.0,96.5631,96.8824,96.5365,96.6695,140109.0
2021-11-30 10:40:00,108.98,109.65,108.88,109.09,163839.0,96.6695,97.2638,96.5808,96.7671,163839.0
2021-11-30 10:50:00,109.05,109.09,108.55,108.55,160285.0,96.7316,96.7671,96.2881,96.2881,160285.0
2021-11-30 11:00:00,108.55,109.06,108.46,108.98,143481.0,96.2881,96.7405,96.2083,96.6695,143481.0
2021-11-30 11:10:00,108.98,109.22,108.81,108.84,199090.0,96.6695,96.8824,96.5187,96.5453,199090.0
2021-11-30 11:20:00,108.83,108.98,108.65,108.72,121827.0,96.5365,96.6695,96.3768,96.4389,121827.0
2021-11-30 11:30:00,108.72,108.88,108.51,108.51,77569.0,96.4389,96.5808,96.2526,96.2526,77569.0
2021-11-30 11:40:00,108.53,108.55,108.12,108.3,127523.0,96.2703,96.2881,95.9067,96.0663,127523.0
2021-11-30 11:50:00,108.27,108.32,107.99,108.18,109907.0,96.0397,96.0841,95.7913,95.9599,109907.0
2021-11-30 12:00:00,108.2,108.38,108.15,108.16,133119.0,95.9776,96.1373,95.9333,95.9421,133119.0
2021-11-30 12:10:00,108.17,108.38,108.02,108.26,169866.0,95.951,96.1373,95.818,96.0308,169866.0
2021-11-30 12:20:00,108.24,108.3,108.06,108.17,97743.0,96.0131,96.0663,95.8534,95.951,97743.0
2021-11-30 12:30:00,108.18,108.39,108.18,108.27,132802.0,95.9599,96.1462,95.9599,96.0397,132802.0
2021-11-30 12:40:00,108.27,108.4,108.16,108.27,140374.0,96.0397,96.155,95.9421,96.0397,140374.0
2021-11-30 12:50:00,108.28,108.44,108.06,108.13,160496.0,96.0486,96.1905,95.8534,95.9155,160496.0
2021-11-30 13:00:00,108.13,108.24,108.06,108.07,108225.0,95.9155,96.0131,95.8534,95.8623,108225.0
2021-11-30 13:10:00,108.07,108.12,107.92,107.99,82154.0,95.8623,95.9067,95.7293,95.7913,82154.0
2021-11-30 13:20:00,107.96,108.02,107.77,107.98,123805.0,95.7647,95.818,95.5962,95.7825,123805.0
2021-11-30 13:30:00,107.95,108.16,107.93,108.11,107226.0,95.7559,95.9421,95.7381,95.8978,107226.0
2021-11-30 13:40:00,108.11,108.22,108.07,108.16,115536.0,95.8978,95.9954,95.8623,95.9421,115536.0
2021-11-30 13:50:00,108.17,108.22,108.12,108.16,68030.0,95.951,95.9954,95.9067,95.9421,68030.0
2021-11-30 14:00:00,108.15,108.15,107.99,108.11,128761.0,95.9333,95.9333,95.7913,95.8978,128761.0
2021-11-30 14:10:00,108.1,108.2,108.0,108.09,89709.0,95.8889,95.9776,95.8002,95.8801,89709.0
2021-11-30 14:20:00,108.09,108.12,107.85,107.86,100420.0,95.8801,95.9067,95.6672,95.676,100420.0
2021-11-30 14:30:00,107.86,107.96,107.77,107.84,145149.0,95.676,95.7647,95.5962,95.6583,145149.0
2021-11-30 14:40:00,107.83,107.86,107.55,107.57,121153.0,95.6494,95.676,95.4011,95.4188,121153.0
2021-11-30 14:50:00,107.57,107.58,107.19,107.41,176775.0,95.4188,95.4277,95.0817,95.2769,176775.0
2021-11-30 15:00:00,107.4,107.46,107.09,107.09,154193.0,95.268,95.3212,94.993,94.993,154193.0
2021-11-30 15:10:00,107.09,107.19,106.93,106.96,247585.0,94.993,95.0817,94.8511,94.8777,247585.0
2021-11-30 15:20:00,106.96,107.19,106.89,107.06,186162.0,94.8777,95.0817,94.8156,94.9664,186162.0
2021-11-30 15:30:00,107.06,107.29,107.04,107.22,310791.0,94.9664,95.1704,94.9487,95.1083,310791.0
2021-11-30 15:40:00,107.2,107.27,106.94,107.05,318707.0,95.0906,95.1527,94.86,94.9575,318707.0
2021-11-30 15:50:00,107.05,107.09,106.59,106.7,890229.0,94.9575,94.993,94.5495,94.6471,890229.0
2021-12-01 09:30:00,108.77,108.92,107.5,107.73,613723.0,96.4832,96.6163,95.3567,95.5607,613723.0
2021-12-01 09:40:00,107.69,108.11,107.52,107.52,123093.0,95.5252,95.8978,95.3744,95.3744,123093.0
2021-12-01 09:50:00,107.52,108.2,107.08,107.64,244965.0,95.3744,95.9776,94.9841,95.4809,244965.0
2021-12-01 10:00:00,107.64,108.62,107.64,108.36,168509.0,95.4809,96.3502,95.4809,96.1196,168509.0
2021-12-01 10:10:00,108.35,108.57,108.1,108.42,206606.0,96.1107,96.3058,95.8889,96.1728,206606.0
2021-12-01 10:20:00,108.42,108.86,108.34,108.39,173643.0,96.1728,96.5631,96.1018,96.1462,173643.0
2021-12-01 10:30:00,108.36,108.64,108.27,108.27,83610.0,96.1196,96.3679,96.0397,96.0397,83610.0
2021-12-01 10:40:00,108.29,108.45,108.14,108.29,169788.0,96.0575,96.1994,95.9244,96.0575,169788.0
2021-12-01 10:50:00,108.3,108.37,108.03,108.33,142397.0,96.0663,96.1284,95.8268,96.0929,142397.0
2021-12-01 11:00:00,108.31,108.62,108.3,108.36,136826.0,96.0752,96.3502,96.0663,96.1196,136826.0
2021-12-01 11:10:00,108.36,108.71,108.3,108.52,156065.0,96.1196,96.43,96.0663,96.2615,156065.0
2021-12-01 11:20:00,108.52,108.74,108.48,108.59,126352.0,96.2615,96.4566,96.226,96.3236,126352.0
2021-12-01 11:30:00,108.61,108.74,108.47,108.47,123733.0,96.3413,96.4566,96.2171,96.2171,123733.0
2021-12-01 11:40:00,108.48,108.52,108.32,108.39,64767.0,96.226,96.2615,96.0841,96.1462,64767.0
2021-12-01 11:50:00,108.38,108.4,108.27,108.39,54801.0,96.1373,96.155,96.0397,96.1462,54801.0
2021-12-01 12:00:00,108.38,108.38,108.13,108.16,76585.0,96.1373,96.1373,95.9155,95.9421,76585.0
2021-12-01 12:10:00,108.16,108.29,108.06,108.21,74632.0,95.9421,96.0575,95.8534,95.9865,74632.0
2021-12-01 12:20:00,108.23,108.37,108.14,108.19,59049.0,96.0042,96.1284,95.9244,95.9688,59049.0
2021-12-01 12:30:00,108.2,108.28,108.17,108.25,80720.0,95.9776,96.0486,95.951,96.022,80720.0
2021-12-01 12:40:00,108.26,108.27,108.15,108.19,83830.0,96.0308,96.0397,95.9333,95.9688,83830.0
2021-12-01 12:50:00,108.18,108.2,107.91,107.92,72708.0,95.9599,95.9776,95.7204,95.7293,72708.0
2021-12-01 13:00:00,107.91,108.06,107.63,107.73,79916.0,95.7204,95.8534,95.472,95.5607,79916.0
2021-12-01 13:10:00,107.71,107.82,107.5,107.51,56395.0,95.543,95.6406,95.3567,95.3656,56395.0
2021-12-01 13:20:00,107.52,107.67,107.44,107.66,45887.0,95.3744,95.5075,95.3035,95.4986,45887.0
2021-12-01 13:30:00,107.67,107.69,107.47,107.5,47138.0,95.5075,95.5252,95.3301,95.3567,47138.0
2021-12-01 13:40:00,107.49,107.56,107.13,107.15,67215.0,95.3478,95.4099,95.0285,95.0462,67215.0
2021-12-01 13:50:00,107.17,107.39,107.17,107.32,59898.0,95.064,95.2591,95.064,95.197,59898.0
2021-12-01 14:00:00,107.3,107.46,107.24,107.26,107795.0,95.1793,95.3212,95.1261,95.1438,107795.0
2021-12-01 14:10:00,107.27,107.39,107.14,107.16,64465.0,95.1527,95.2591,95.0374,95.0551,64465.0
2021-12-01 14:20:00,107.17,107.24,107.05,107.21,91991.0,95.064,95.1261,94.9575,95.0995,91991.0
2021-12-01 14:30:00,107.19,107.27,106.91,106.95,108928.0,95.0817,95.1527,94.8333,94.8688,108928.0
2021-12-01 14:40:00,106.96,107.17,106.84,107.08,138450.0,94.8777,95.064,94.7713,94.9841,138450.0
2021-12-01 14:50:00,107.07,107.1,106.74,106.96,85974.0,94.9753,95.0019,94.6825,94.8777,85974.0
2021-12-01 15:00:00,106.96,107.14,106.71,106.74,150192.0,94.8777,95.0374,94.6559,94.6825,150192.0
2021-12-01 15:10:00,106.75,106.89,106.65,106.71,107368.0,94.6914,94.8156,94.6027,94.6559,107368.0
2021-12-01 15:20:00,106.7,106.72,106.16,106.24,150833.0,94.6471,94.6648,94.1681,94.239,150833.0
2021-12-01 15:30:00,106.23,106.41,106.02,106.29,174550.0,94.2302,94.3898,94.0439,94.2834,174550.0
2021-12-01 15:40:00,106.28,106.42,106.0,106.06,190797.0,94.2745,94.3987,94.0261,94.0794,190797.0
2021-12-01 15:50:00,106.04,106.07,105.38,105.47,756574.0,94.0616,94.0882,93.4762,93.556,756574.0
2021-12-02 09:30:00,105.74,106.26,105.02,105.75,316331.0,93.7955,94.2568,93.1568,93.8044,316331.0
2021-12-02 09:40:00,105.79,106.75,105.68,106.68,148002.0,93.8399,94.6914,93.7423,94.6293,148002.0
2021-12-02 09:50:00,106.69,106.81,106.49,106.54,154424.0,94.6382,94.7446,94.4608,94.5051,154424.0
2021-12-02 10:00:00,106.51,106.61,106.34,106.4,183997.0,94.4785,94.5672,94.3277,94.381,183997.0
2021-12-02 10:10:00,106.42,106.5,106.12,106.24,111514.0,94.3987,94.4697,94.1326,94.239,111514.0
2021-12-02 10:20:00,106.24,106.44,105.98,106.42,289499.0,94.239,94.4164,94.0084,94.3987,289499.0
2021-12-02 10:30:00,106.43,106.65,106.12,106.17,114829.0,94.4076,94.6027,94.1326,94.1769,114829.0
2021-12-02 10:40:00,106.21,106.7,106.19,106.63,74959.0,94.2124,94.6471,94.1947,94.585,74959.0
2021-12-02 10:50:00,106.65,106.72,106.03,106.55,134465.0,94.6027,94.6648,94.0528,94.514,134465.0
2021-12-02 11:00:00,106.54,106.63,106.32,106.62,114711.0,94.5051,94.585,94.31,94.5761,114711.0
2021-12-02 11:10:00,106.59,106.74,106.45,106.63,86880.0,94.5495,94.6825,94.4253,94.585,86880.0
2021-12-02 11:20:00,106.62,106.7,106.55,106.6,79520.0,94.5761,94.6471,94.514,94.5584,79520.0
2021-12-02 11:30:00,106.6,106.71,106.33,106.52,115061.0,94.5584,94.6559,94.3189,94.4874,115061.0
2021-12-02 11:40:00,106.5,106.68,106.47,106.68,61694.0,94.4697,94.6293,94.443,94.6293,61694.0
2021-12-02 11:50:00,106.68,107.25,106.68,107.23,80052.0,94.6293,95.1349,94.6293,95.1172,80052.0
2021-12-02 12:00:00,107.23,107.3,107.1,107.25,61365.0,95.1172,95.1793,95.0019,95.1349,61365.0
2021-12-02 12:10:00,107.23,107.4,107.21,107.39,68789.0,95.1172,95.268,95.0995,95.2591,68789.0
2021-12-02 12:20:00,107.39,107.41,107.21,107.26,42833.0,95.2591,95.2769,95.0995,95.1438,42833.0
2021-12-02 12:30:00,107.24,107.3,107.03,107.04,68938.0,95.1261,95.1793,94.9398,94.9487,68938.0
2021-12-02 12:40:00,107.03,107.08,106.93,107.07,58381.0,94.9398,94.9841,94.8511,94.9753,58381.0
2021-12-02 12:50:00,107.09,107.17,107.03,107.13,83410.0,94.993,95.064,94.9398,95.0285,83410.0
2021-12-02 13:00:00,107.15,107.24,106.97,107.12,88527.0,95.0462,95.1261,94.8866,95.0196,88527.0
2021-12-02 13:10:00,107.13,107.29,107.05,107.19,83926.0,95.0285,95.1704,94.9575,95.0817,83926.0
2021-12-02 13:20:00,107.2,107.33,106.95,107.29,83774.0,95.0906,95.2059,94.8688,95.1704,83774.0
2021-12-02 13:30:00,107.31,107.59,107.16,107.54,78649.0,95.1882,95.4365,95.0551,95.3922,78649.0
2021-12-02 13:40:00,107.53,107.56,107.24,107.32,77185.0,95.3833,95.4099,95.1261,95.197,77185.0
2021-12-02 13:50:00,107.31,107.54,107.25,107.34,78272.0,95.1882,95.3922,95.1349,95.2148,78272.0
2021-12-02 14:00:00,107.34,107.34,107.03,107.18,132092.0,95.2148,95.2148,94.9398,95.0728,132092.0
2021-12-02 14:10:00,107.19,107.19,106.96,107.11,97279.0,95.0817,95.0817,94.8777,95.0108,97279.0
2021-12-02 14:20:00,107.09,107.43,107.09,107.4,89640.0,94.993,95.2946,94.993,95.268,89640.0
2021-12-02 14:30:00,107.38,107.49,107.32,107.42,78548.0,95.2503,95.3478,95.197,95.2857,78548.0
2021-12-02 14:40:00,107.42,107.46,107.29,107.33,74783.0,95.2857,95.3212,95.1704,95.2059,74783.0
2021-12-02 14:50:00,107.33,107.67,107.33,107.6,99304.0,95.2059,95.5075,95.2059,95.4454,99304.0
2021-12-02 15:00:00,107.6,107.65,107.46,107.61,90273.0,95.4454,95.4898,95.3212,95.4543,90273.0
2021-12-02 15:10:00,107.61,107.72,107.44,107.58,90390.0,95.4543,95.5518,95.3035,95.4277,90390.0
2021-12-02 15:20:00,107.57,107.71,107.49,107.54,112138.0,95.4188,95.543,95.3478,95.3922,112138.0
2021-12-02 15:30:00,107.52,107.75,107.5,107.7,128732.0,95.3744,95.5785,95.3567,95.5341,128732.0
2021-12-02 15:40:00,107.7,107.92,107.58,107.72,186841.0,95.5341,95.7293,95.4277,95.5518,186841.0
2021-12-02 15:50:00,107.75,107.81,107.06,107.32,523928.0,95.5785,95.6317,94.9664,95.197,523928.0
2021-12-03 09:30:00,107.62,108.5,107.11,107.23,274872.0,95.4631,96.2437,95.0108,95.1172,274872.0
2021-12-03 09:40:00,107.22,107.32,106.71,106.71,138788.0,95.1083,95.197,94.6559,94.6559,138788.0
2021-12-03 09:50:00,106.7,106.98,106.49,106.61,101412.0,94.6471,94.8954,94.4608,94.5672,101412.0
2021-12-03 10:00:00,106.67,107.02,106.55,106.58,83207.0,94.6205,94.9309,94.514,94.5406,83207.0
2021-12-03 10:10:00,106.59,106.87,106.31,106.74,154189.0,94.5495,94.7979,94.3011,94.6825,154189.0
2021-12-03 10:20:00,106.79,107.26,106.66,107.19,87680.0,94.7269,95.1438,94.6116,95.0817,87680.0
2021-12-03 10:30:00,107.17,107.3,106.84,107.27,72242.0,95.064,95.1793,94.7713,95.1527,72242.0
2021-12-03 10:40:00,107.32,107.32,106.8,106.84,77542.0,95.197,95.197,94.7358,94.7713,77542.0
2021-12-03 10:50:00,106.85,106.99,106.75,106.75,96303.0,94.7801,94.9043,94.6914,94.6914,96303.0
2021-12-03 11:00:00,106.75,106.82,106.45,106.76,106685.0,94.6914,94.7535,94.4253,94.7003,106685.0
2021-12-03 11:10:00,106.78,106.85,106.42,106.5,111429.0,94.718,94.7801,94.3987,94.4697,111429.0
2021-12-03 11:20:00,106.49,107.02,106.47,107.02,168767.0,94.4608,94.9309,94.443,94.9309,168767.0
2021-12-03 11:30:00,107.02,107.02,106.81,106.87,80600.0,94.9309,94.9309,94.7446,94.7979,80600.0
2021-12-03 11:40:00,106.9,106.9,106.62,106.71,94459.0,94.8245,94.8245,94.5761,94.6559,94459.0
2021-12-03 11:50:00,106.73,106.83,106.41,106.44,92892.0,94.6737,94.7624,94.3898,94.4164,92892.0
2021-12-03 12:00:00,106.47,106.68,106.34,106.65,138958.0,94.443,94.6293,94.3277,94.6027,138958.0
2021-12-03 12:10:00,106.69,106.78,106.54,106.7,47439.0,94.6382,94.718,94.5051,94.6471,47439.0
2021-12-03 12:20:00,106.7,106.95,106.62,106.84,65382.0,94.6471,94.8688,94.5761,94.7713,65382.0
2021-12-03 12:30:00,106.82,106.92,106.68,106.88,63530.0,94.7535,94.8422,94.6293,94.8067,63530.0
2021-12-03 12:40:00,106.87,107.07,106.78,106.83,53603.0,94.7979,94.9753,94.718,94.7624,53603.0
2021-12-03 12:50:00,106.86,106.91,106.54,106.69,82853.0,94.789,94.8333,94.5051,94.6382,82853.0
2021-12-03 13:00:00,106.69,106.77,106.5,106.73,54094.0,94.6382,94.7092,94.4697,94.6737,54094.0
2021-12-03 13:10:00,106.73,106.9,106.68,106.87,47082.0,94.6737,94.8245,94.6293,94.7979,47082.0
2021-12-03 13:20:00,106.87,106.91,106.76,106.81,99354.0,94.7979,94.8333,94.7003,94.7446,99354.0
2021-12-03 13:30:00,106.8,106.84,106.67,106.73,59924.0,94.7358,94.7713,94.6205,94.6737,59924.0
2021-12-03 13:40:00,106.76,106.76,106.43,106.52,51409.0,94.7003,94.7003,94.4076,94.4874,51409.0
2021-12-03 13:50:00,106.53,106.71,106.49,106.49,59570.0,94.4963,94.6559,94.4608,94.4608,59570.0
2021-12-03 14:00:00,106.5,106.53,106.33,106.48,64960.0,94.4697,94.4963,94.3189,94.4519,64960.0
2021-12-03 14:10:00,106.48,106.64,106.43,106.48,74803.0,94.4519,94.5938,94.4076,94.4519,74803.0
2021-12-03 14:20:00,106.46,106.76,106.38,106.57,80968.0,94.4342,94.7003,94.3632,94.5318,80968.0
2021-12-03 14:30:00,106.56,106.63,106.3,106.32,91921.0,94.5229,94.585,94.2923,94.31,91921.0
2021-12-03 14:40:00,106.32,106.53,106.24,106.24,89242.0,94.31,94.4963,94.239,94.239,89242.0
2021-12-03 14:50:00,106.24,106.28,106.02,106.06,110996.0,94.239,94.2745,94.0439,94.0794,110996.0
2021-12-03 15:00:00,106.07,106.22,105.91,105.92,138625.0,94.0882,94.2213,93.9463,93.9552,138625.0
2021-12-03 15:10:00,105.92,106.44,105.92,106.41,156210.0,93.9552,94.4164,93.9552,94.3898,156210.0
2021-12-03 15:20:00,106.42,106.89,106.42,106.72,102735.0,94.3987,94.8156,94.3987,94.6648,102735.0
2021-12-03 15:30:00,106.72,106.81,106.54,106.59,191933.0,94.6648,94.7446,94.5051,94.5495,191933.0
2021-12-03 15:40:00,106.6,106.66,106.38,106.55,188927.0,94.5584,94.6116,94.3632,94.514,188927.0
2021-12-03 15:50:00,106.53,107.0,106.47,106.88,549111.0,94.4963,94.9132,94.443,94.8067,549111.0
2021-12-06 09:30:00,108.03,108.5,107.71,108.4,273956.0,95.8268,96.2437,95.543,96.155,273956.0
2021-12-06 09:40:00,108.44,109.1,108.13,109.05,165927.0,96.1905,96.776,95.9155,96.7316,165927.0
2021-12-06 09:50:00,109.01,109.95,108.93,109.9,152613.0,96.6961,97.5299,96.6252,97.4856,152613.0
2021-12-06 10:00:00,109.9,110.55,109.85,110.54,288689.0,97.4856,98.0622,97.4412,98.0533,288689.0
2021-12-06 10:10:00,110.53,111.04,110.44,110.92,345169.0,98.0444,98.4968,97.9646,98.3904,345169.0
2021-12-06 10:20:00,110.92,111.23,110.83,111.08,233563.0,98.3904,98.6654,98.3105,98.5323,233563.0
2021-12-06 10:30:00,111.09,111.14,110.43,110.53,170825.0,98.5412,98.5855,97.9557,98.0444,170825.0
2021-12-06 10:40:00,110.56,110.91,110.35,110.91,148118.0,98.071,98.3815,97.8848,98.3815,148118.0
2021-12-06 10:50:00,110.92,111.08,110.84,111.01,148147.0,98.3904,98.5323,98.3194,98.4702,148147.0
2021-12-06 11:00:00,111.01,111.2,110.96,111.12,147618.0,98.4702,98.6387,98.4259,98.5678,147618.0
2021-12-06 11:10:00,111.13,111.21,110.72,110.91,153917.0,98.5767,98.6476,98.213,98.3815,153917.0
2021-12-06 11:20:00,110.89,110.91,110.57,110.57,61905.0,98.3638,98.3815,98.0799,98.0799,61905.0
2021-12-06 11:30:00,110.59,110.65,110.25,110.25,56698.0,98.0976,98.1509,97.7961,97.7961,56698.0
2021-12-06 11:40:00,110.23,110.5,110.21,110.33,67184.0,97.7783,98.0178,97.7606,97.867,67184.0
2021-12-06 11:50:00,110.33,110.5,110.33,110.47,67738.0,97.867,98.0178,97.867,97.9912,67738.0
2021-12-06 12:00:00,110.46,110.74,110.46,110.67,129782.0,97.9823,98.2307,97.9823,98.1686,129782.0
2021-12-06 12:10:00,110.68,110.84,110.64,110.74,87770.0,98.1775,98.3194,98.142,98.2307,87770.0
2021-12-06 12:20:00,110.74,110.74,110.48,110.48,125617.0,98.2307,98.2307,98.0001,98.0001,125617.0
2021-12-06 12:30:00,110.49,110.52,110.37,110.42,54970.0,98.0089,98.0356,97.9025,97.9469,54970.0
2021-12-06 12:40:00,110.44,110.68,110.39,110.67,58181.0,97.9646,98.1775,97.9202,98.1686,58181.0
2021-12-06 12:50:00,110.65,111.19,110.65,111.09,95437.0,98.1509,98.6299,98.1509,98.5412,95437.0
2021-12-06 13:00:00,111.1,111.11,110.85,110.92,75817.0,98.55,98.5589,98.3283,98.3904,75817.0
2021-12-06 13:10:00,110.9,110.94,110.82,110.92,102372.0,98.3726,98.4081,98.3017,98.3904,102372.0
2021-12-06 13:20:00,110.92,111.15,110.86,111.06,95773.0,98.3904,98.5944,98.3371,98.5146,95773.0
2021-12-06 13:30:00,111.06,111.06,110.85,110.92,77947.0,98.5146,98.5146,98.3283,98.3904,77947.0
2021-12-06 13:40:00,110.92,110.97,110.85,110.89,63304.0,98.3904,98.4347,98.3283,98.3638,63304.0
2021-12-06 13:50:00,110.89,110.97,110.86,110.93,73450.0,98.3638,98.4347,98.3371,98.3992,73450.0
2021-12-06 14:00:00,110.94,110.97,110.7,110.85,84015.0,98.4081,98.4347,98.1952,98.3283,84015.0
2021-12-06 14:10:00,110.83,111.0,110.76,110.77,75131.0,98.3105,98.4613,98.2484,98.2573,75131.0
2021-12-06 14:20:00,110.79,110.98,110.7,110.77,55342.0,98.2751,98.4436,98.1952,98.2573,55342.0
2021-12-06 14:30:00,110.78,110.84,110.58,110.59,50693.0,98.2662,98.3194,98.0888,98.0976,50693.0
2021-12-06 14:40:00,110.57,110.58,110.35,110.41,66589.0,98.0799,98.0888,97.8848,97.938,66589.0
2021-12-06 14:50:00,110.42,110.42,110.17,110.21,57612.0,97.9469,97.9469,97.7251,97.7606,57612.0
2021-12-06 15:00:00,110.2,110.36,110.13,110.34,72691.0,97.7517,97.8936,97.6896,97.8759,72691.0
2021-12-06 15:10:00,110.33,110.55,110.24,110.47,95999.0,97.867,98.0622,97.7872,97.9912,95999.0
2021-12-06 15:20:00,110.48,110.48,110.2,110.29,85620.0,98.0001,98.0001,97.7517,97.8315,85620.0
2021-12-06 15:30:00,110.3,110.35,110.07,110.18,124600.0,97.8404,97.8848,97.6364,97.734,124600.0
2021-12-06 15:40:00,110.17,110.23,109.92,110.07,147375.0,97.7251,97.7783,97.5033,97.6364,147375.0
2021-12-06 15:50:00,110.04,110.33,109.98,110.25,486859.0,97.6098,97.867,97.5566,97.7961,486859.0
2021-12-07 09:30:00,111.8,113.64,111.64,113.56,596299.0,99.171,100.8031,99.029,100.7322,596299.0
2021-12-07 09:40:00,113.55,114.0,113.09,113.94,332056.0,100.7233,101.1225,100.3152,101.0692,332056.0
2021-12-07 09:50:00,113.92,114.25,113.67,114.14,346926.0,101.0515,101.3442,100.8297,101.2466,346926.0
2021-12-07 10:00:00,114.15,114.44,113.66,113.81,406997.0,101.2555,101.5127,100.8209,100.9539,406997.0
2021-12-07 10:10:00,113.81,113.81,113.3,113.5,207550.0,100.9539,100.9539,100.5015,100.6789,207550.0
2021-12-07 10:20:00,113.5,113.81,113.3,113.34,176218.0,100.6789,100.9539,100.5015,100.537,176218.0
2021-12-07 10:30:00,113.33,113.35,112.96,113.35,124937.0,100.5281,100.5459,100.1999,100.5459,124937.0
2021-12-07 10:40:00,113.34,113.63,113.12,113.39,146778.0,100.537,100.7942,100.3419,100.5814,146778.0
2021-12-07 10:50:00,113.38,113.74,113.37,113.46,153919.0,100.5725,100.8918,100.5636,100.6435,153919.0
2021-12-07 11:00:00,113.47,113.72,113.3,113.57,109453.0,100.6523,100.8741,100.5015,100.741,109453.0
2021-12-07 11:10:00,113.57,113.63,113.3,113.51,121220.0,100.741,100.7942,100.5015,100.6878,121220.0
2021-12-07 11:20:00,113.51,113.71,113.48,113.53,123157.0,100.6878,100.8652,100.6612,100.7055,123157.0
2021-12-07 11:30:00,113.53,113.73,113.49,113.72,97022.0,100.7055,100.883,100.6701,100.8741,97022.0
2021-12-07 11:40:00,113.71,113.71,113.24,113.36,101128.0,100.8652,100.8652,100.4483,100.5547,101128.0
2021-12-07 11:50:00,113.37,113.37,113.1,113.13,72626.0,100.5636,100.5636,100.3241,100.3507,72626.0
2021-12-07 12:00:00,113.13,113.26,113.04,113.15,81468.0,100.3507,100.466,100.2709,100.3685,81468.0
2021-12-07 12:10:00,113.15,113.19,113.04,113.12,80756.0,100.3685,100.404,100.2709,100.3419,80756.0
2021-12-07 12:20:00,113.11,113.14,112.93,112.99,78730.0,100.333,100.3596,100.1733,100.2265,78730.0
2021-12-07 12:30:00,113.0,113.14,112.95,113.11,89209.0,100.2354,100.3596,100.1911,100.333,89209.0
2021-12-07 12:40:00,113.12,113.3,113.08,113.15,83998.0,100.3419,100.5015,100.3064,100.3685,83998.0
2021-12-07 12:50:00,113.15,113.24,113.09,113.19,101461.0,100.3685,100.4483,100.3152,100.404,101461.0
2021-12-07 13:00:00,113.19,113.35,113.15,113.19,79254.0,100.404,100.5459,100.3685,100.404,79254.0
2021-12-07 13:10:00,113.2,113.46,113.17,113.43,56650.0,100.4128,100.6435,100.3862,100.6168,56650.0
2021-12-07 13:20:00,113.41,113.46,113.21,113.22,71583.0,100.5991,100.6435,100.4217,100.4306,71583.0
2021-12-07 13:30:00,113.24,113.38,113.23,113.29,58396.0,100.4483,100.5725,100.4394,100.4927,58396.0
2021-12-07 13:40:00,113.29,113.29,113.16,113.24,56114.0,100.4927,100.4927,100.3773,100.4483,56114.0
2021-12-07 13:50:00,113.24,113.32,113.03,113.03,78266.0,100.4483,100.5193,100.262,100.262,78266.0
2021-12-07 14:00:00,113.04,113.05,112.83,112.84,101496.0,100.2709,100.2798,100.0846,100.0935,101496.0
2021-12-07 14:10:00,112.84,112.88,112.74,112.77,65323.0,100.0935,100.129,100.0048,100.0314,65323.0
2021-12-07 14:20:00,112.76,112.93,112.74,112.82,81736.0,100.0225,100.1733,100.0048,100.0757,81736.0
2021-12-07 14:30:00,112.83,112.99,112.83,112.86,58884.0,100.0846,100.2265,100.0846,100.1112,58884.0
2021-12-07 14:40:00,112.87,112.87,112.73,112.79,79454.0,100.1201,100.1201,99.9959,100.0491,79454.0
2021-12-07 14:50:00,112.78,112.95,112.76,112.93,74723.0,100.0403,100.1911,100.0225,100.1733,74723.0
2021-12-07 15:00:00,112.94,112.99,112.81,112.82,79077.0,100.1822,100.2265,100.0669,100.0757,79077.0
2021-12-07 15:10:00,112.83,112.96,112.73,112.84,128501.0,100.0846,100.1999,99.9959,100.0935,128501.0
2021-12-07 15:20:00,112.85,112.89,112.6,112.66,171968.0,100.1024,100.1378,99.8806,99.9338,171968.0
2021-12-07 15:30:00,112.66,112.71,112.1,112.19,195217.0,99.9338,99.9782,99.4371,99.5169,195217.0
2021-12-07 15:40:00,112.2,112.31,112.07,112.3,170754.0,99.5258,99.6234,99.4105,99.6145,170754.0
2021-12-07 15:50:00,112.29,112.51,112.02,112.28,559582.0,99.6056,99.8008,99.3661,99.5967,559582.0
2021-12-08 09:30:00,112.38,112.72,111.48,111.7,179130.0,99.6854,99.987,98.8871,99.0823,179130.0
2021-12-08 09:40:00,111.7,112.24,111.69,112.15,106776.0,99.0823,99.5613,99.0734,99.4814,106776.0
2021-12-08 09:50:00,112.11,112.44,111.72,111.82,82205.0,99.4459,99.7387,99.1,99.1887,82205.0
2021-12-08 10:00:00,111.84,112.25,111.69,111.77,92285.0,99.2064,99.5701,99.0734,99.1444,92285.0
2021-12-08 10:10:00,111.77,111.86,111.59,111.83,139642.0,99.1444,99.2242,98.9847,99.1976,139642.0
2021-12-08 10:20:00,111.86,112.19,111.81,111.88,66534.0,99.2242,99.5169,99.1798,99.2419,66534.0
2021-12-08 10:30:00,111.94,112.18,111.9,112.0,44057.0,99.2952,99.508,99.2597,99.3484,44057.0
2021-12-08 10:40:00,111.98,112.31,111.89,112.31,87893.0,99.3306,99.6234,99.2508,99.6234,87893.0
2021-12-08 10:50:00,112.32,112.46,112.13,112.26,107037.0,99.6322,99.7564,99.4637,99.579,107037.0
2021-12-08 11:00:00,112.28,112.57,112.23,112.48,76748.0,99.5967,99.854,99.5524,99.7742,76748.0
2021-12-08 11:10:00,112.49,112.62,112.44,112.5,74408.0,99.783,99.8983,99.7387,99.7919,74408.0
2021-12-08 11:20:00,112.49,112.88,112.47,112.86,81076.0,99.783,100.129,99.7653,100.1112,81076.0
2021-12-08 11:30:00,112.86,112.86,112.62,112.75,81462.0,100.1112,100.1112,99.8983,100.0137,81462.0
2021-12-08 11:40:00,112.75,112.86,112.69,112.81,59176.0,100.0137,100.1112,99.9604,100.0669,59176.0
2021-12-08 11:50:00,112.81,112.9,112.66,112.74,49419.0,100.0669,100.1467,99.9338,100.0048,49419.0
2021-12-08 12:00:00,112.74,112.87,112.67,112.79,54911.0,100.0048,100.1201,99.9427,100.0491,54911.0
2021-12-08 12:10:00,112.77,112.78,112.48,112.48,31162.0,100.0314,100.0403,99.7742,99.7742,31162.0
2021-12-08 12:20:00,112.47,112.5,112.34,112.4,37088.0,99.7653,99.7919,99.65,99.7032,37088.0
2021-12-08 12:30:00,112.4,112.48,112.35,112.41,37041.0,99.7032,99.7742,99.6588,99.7121,37041.0
2021-12-08 12:40:00,112.41,112.58,112.28,112.52,38553.0,99.7121,99.8629,99.5967,99.8096,38553.0
2021-12-08 12:50:00,112.52,112.68,112.52,112.61,75000.0,99.8096,99.9516,99.8096,99.8895,75000.0
2021-12-08 13:00:00,112.62,112.82,112.59,112.61,114323.0,99.8983,100.0757,99.8717,99.8895,114323.0
2021-12-08 13:10:00,112.58,112.67,112.46,112.67,47970.0,99.8629,99.9427,99.7564,99.9427,47970.0
2021-12-08 13:20:00,112.66,112.72,112.64,112.64,49628.0,99.9338,99.987,99.9161,99.9161,49628.0
2021-12-08 13:30:00,112.64,112.7,112.6,112.69,33821.0,99.9161,99.9693,99.8806,99.9604,33821.0
2021-12-08 13:40:00,112.67,112.68,112.35,112.37,50219.0,99.9427,99.9516,99.6588,99.6766,50219.0
2021-12-08 13:50:00,112.38,112.49,112.35,112.39,39386.0,99.6854,99.783,99.6588,99.6943,39386.0
2021-12-08 14:00:00,112.41,112.54,112.38,112.51,51261.0,99.7121,99.8274,99.6854,99.8008,51261.0
2021-12-08 14:10:00,112.5,112.56,112.37,112.56,38970.0,99.7919,99.8451,99.6766,99.8451,38970.0
2021-12-08 14:20:00,112.53,112.72,112.49,112.71,59805.0,99.8185,99.987,99.783,99.9782,59805.0
2021-12-08 14:30:00,112.7,112.79,112.61,112.65,56254.0,99.9693,100.0491,99.8895,99.9249,56254.0
2021-12-08 14:40:00,112.63,112.64,112.44,112.5,56952.0,99.9072,99.9161,99.7387,99.7919,56952.0
2021-12-08 14:50:00,112.5,112.71,112.5,112.64,66839.0,99.7919,99.9782,99.7919,99.9161,66839.0
2021-12-08 15:00:00,112.64,112.67,112.59,112.6,49209.0,99.9161,99.9427,99.8717,99.8806,49209.0
2021-12-08 15:10:00,112.6,112.64,112.55,112.57,46212.0,99.8806,99.9161,99.8362,99.854,46212.0
2021-12-08 15:20:00,112.56,112.64,112.53,112.63,65206.0,99.8451,99.9161,99.8185,99.9072,65206.0
2021-12-08 15:30:00,112.63,112.66,112.47,112.48,94285.0,99.9072,99.9338,99.7653,99.7742,94285.0
2021-12-08 15:40:00,112.48,112.59,112.44,112.53,125341.0,99.7742,99.8717,99.7387,99.8185,125341.0
2021-12-08 15:50:00,112.53,112.77,112.42,112.44,471632.0,99.8185,100.0314,99.7209,99.7387,471632.0
2021-12-09 09:30:00,111.96,112.41,111.47,112.37,181693.0,99.3129,99.7121,98.8782,99.6766,181693.0
2021-12-09 09:40:00,112.32,112.48,112.09,112.23,62955.0,99.6322,99.7742,99.4282,99.5524,62955.0
2021-12-09 09:50:00,112.2,112.55,112.17,112.5,64087.0,99.5258,99.8362,99.4992,99.7919,64087.0
2021-12-09 10:00:00,112.47,112.83,112.4,112.43,88551.0,99.7653,100.0846,99.7032,99.7298,88551.0
2021-12-09 10:10:00,112.45,112.52,112.11,112.25,67729.0,99.7475,99.8096,99.4459,99.5701,67729.0
2021-12-09 10:20:00,112.25,112.48,112.2,112.32,72986.0,99.5701,99.7742,99.5258,99.6322,72986.0
2021-12-09 10:30:00,112.33,112.38,112.16,112.22,51646.0,99.6411,99.6854,99.4903,99.5435,51646.0
2021-12-09 10:40:00,112.24,112.61,112.09,112.61,84033.0,99.5613,99.8895,99.4282,99.8895,84033.0
2021-12-09 10:50:00,112.61,113.08,112.6,113.08,105257.0,99.8895,100.3064,99.8806,100.3064,105257.0
2021-12-09 11:00:00,113.06,113.32,113.03,113.26,95600.0,100.2886,100.5193,100.262,100.466,95600.0
2021-12-09 11:10:00,113.25,113.33,113.04,113.13,83346.0,100.4572,100.5281,100.2709,100.3507,83346.0
2021-12-09 11:20:00,113.12,113.21,112.99,113.2,77610.0,100.3419,100.4217,100.2265,100.4128,77610.0
2021-12-09 11:30:00,113.2,113.21,113.04,113.05,79891.0,100.4128,100.4217,100.2709,100.2798,79891.0
2021-12-09 11:40:00,113.04,113.24,112.97,113.09,94252.0,100.2709,100.4483,100.2088,100.3152,94252.0
2021-12-09 11:50:00,113.08,113.16,112.94,113.03,123109.0,100.3064,100.3773,100.1822,100.262,123109.0
2021-12-09 12:00:00,113.02,113.13,112.91,113.01,127813.0,100.2532,100.3507,100.1556,100.2443,127813.0
2021-12-09 12:10:00,113.02,113.1,112.96,112.96,64346.0,100.2532,100.3241,100.1999,100.1999,64346.0
2021-12-09 12:20:00,112.95,113.02,112.92,112.97,129506.0,100.1911,100.2532,100.1644,100.2088,129506.0
2021-12-09 12:30:00,112.97,113.13,112.96,113.09,65087.0,100.2088,100.3507,100.1999,100.3152,65087.0
2021-12-09 12:40:00,113.08,113.27,113.07,113.21,78992.0,100.3064,100.4749,100.2975,100.4217,78992.0
2021-12-09 12:50:00,113.18,113.46,113.18,113.23,186801.0,100.3951,100.6435,100.3951,100.4394,186801.0
2021-12-09 13:00:00,113.25,113.35,113.14,113.2,55025.0,100.4572,100.5459,100.3596,100.4128,55025.0
2021-12-09 13:10:00,113.19,113.27,113.08,113.22,55370.0,100.404,100.4749,100.3064,100.4306,55370.0
2021-12-09 13:20:00,113.21,113.33,113.14,113.2,54413.0,100.4217,100.5281,100.3596,100.4128,54413.0
2021-12-09 13:30:00,113.2,113.39,113.19,113.32,43298.0,100.4128,100.5814,100.404,100.5193,43298.0
2021-12-09 13:40:00,113.31,113.49,113.3,113.42,177354.0,100.5104,100.6701,100.5015,100.608,177354.0
2021-12-09 13:50:00,113.4,113.4,112.94,113.02,59127.0,100.5902,100.5902,100.1822,100.2532,59127.0
2021-12-09 14:00:00,113.02,113.19,112.98,113.1,73555.0,100.2532,100.404,100.2177,100.3241,73555.0
2021-12-09 14:10:00,113.12,113.2,113.1,113.12,39162.0,100.3419,100.4128,100.3241,100.3419,39162.0
2021-12-09 14:20:00,113.11,113.15,113.01,113.06,54556.0,100.333,100.3685,100.2443,100.2886,54556.0
2021-12-09 14:30:00,113.08,113.13,113.0,113.06,82532.0,100.3064,100.3507,100.2354,100.2886,82532.0
2021-12-09 14:40:00,113.05,113.06,112.92,112.99,72322.0,100.2798,100.2886,100.1644,100.2265,72322.0
2021-12-09 14:50:00,112.99,113.01,112.69,112.7,89645.0,100.2265,100.2443,99.9604,99.9693,89645.0
2021-12-09 15:00:00,112.71,112.89,112.61,112.72,86104.0,99.9782,100.1378,99.8895,99.987,86104.0
2021-12-09 15:10:00,112.74,112.77,112.63,112.69,55476.0,100.0048,100.0314,99.9072,99.9604,55476.0
2021-12-09 15:20:00,112.68,112.79,112.63,112.71,71073.0,99.9516,100.0491,99.9072,99.9782,71073.0
2021-12-09 15:30:00,112.72,112.78,112.68,112.72,109210.0,99.987,100.0403,99.9516,99.987,109210.0
2021-12-09 15:40:00,112.72,112.86,112.69,112.82,142106.0,99.987,100.1112,99.9604,100.0757,142106.0
2021-12-09 15:50:00,112.83,113.0,112.77,112.8,428551.0,100.0846,100.2354,100.0314,100.058,428551.0
2021-12-10 09:30:00,113.69,113.88,113.1,113.44,188339.0,100.8475,101.016,100.3241,100.6257,188339.0
2021-12-10 09:40:00,113.46,114.15,113.46,113.99,93350.0,100.6435,101.2555,100.6435,101.1136,93350.0
2021-12-10 09:50:00,113.96,114.11,113.56,113.68,94058.0,101.087,101.22,100.7322,100.8386,94058.0
2021-12-10 10:00:00,113.6,113.68,113.0,113.03,55002.0,100.7676,100.8386,100.2354,100.262,55002.0
2021-12-10 10:10:00,113.01,113.12,112.89,113.02,72377.0,100.2443,100.3419,100.1378,100.2532,72377.0
2021-12-10 10:20:00,113.04,113.24,112.75,113.03,68546.0,100.2709,100.4483,100.0137,100.262,68546.0
2021-12-10 10:30:00,113.02,113.03,112.77,112.87,50999.0,100.2532,100.262,100.0314,100.1201,50999.0
2021-12-10 10:40:00,112.89,113.21,112.86,113.02,102993.0,100.1378,100.4217,100.1112,100.2532,102993.0
2021-12-10 10:50:00,112.98,113.07,112.85,112.89,41897.0,100.2177,100.2975,100.1024,100.1378,41897.0
2021-12-10 11:00:00,112.9,113.09,112.76,112.83,51657.0,100.1467,100.3152,100.0225,100.0846,51657.0
2021-12-10 11:10:00,112.83,112.9,112.69,112.8,66358.0,100.0846,100.1467,99.9604,100.058,66358.0
2021-12-10 11:20:00,112.8,113.05,112.71,112.76,82171.0,100.058,100.2798,99.9782,100.0225,82171.0
2021-12-10 11:30:00,112.72,112.72,112.28,112.29,59703.0,99.987,99.987,99.5967,99.6056,59703.0
2021-12-10 11:40:00,112.28,112.37,112.17,112.22,45075.0,99.5967,99.6766,99.4992,99.5435,45075.0
2021-12-10 11:50:00,112.23,112.27,111.96,112.06,67029.0,99.5524,99.5879,99.3129,99.4016,67029.0
2021-12-10 12:00:00,112.06,112.25,112.05,112.13,60769.0,99.4016,99.5701,99.3927,99.4637,60769.0
2021-12-10 12:10:00,112.13,112.29,112.0,112.01,71349.0,99.4637,99.6056,99.3484,99.3572,71349.0
2021-12-10 12:20:00,112.02,112.13,111.95,112.02,41341.0,99.3661,99.4637,99.304,99.3661,41341.0
2021-12-10 12:30:00,112.03,112.11,111.91,111.92,64567.0,99.375,99.4459,99.2685,99.2774,64567.0
2021-12-10 12:40:00,111.89,112.06,111.85,111.98,42655.0,99.2508,99.4016,99.2153,99.3306,42655.0
2021-12-10 12:50:00,111.98,112.09,111.95,112.07,33943.0,99.3306,99.4282,99.304,99.4105,33943.0
2021-12-10 13:00:00,112.08,112.3,112.07,112.25,28609.0,99.4193,99.6145,99.4105,99.5701,28609.0
2021-12-10 13:10:00,112.26,112.43,112.25,112.42,29412.0,99.579,99.7298,99.5701,99.7209,29412.0
2021-12-10 13:20:00,112.42,112.42,112.28,112.32,25671.0,99.7209,99.7209,99.5967,99.6322,25671.0
2021-12-10 13:30:00,112.33,112.5,112.27,112.43,31682.0,99.6411,99.7919,99.5879,99.7298,31682.0
2021-12-10 13:40:00,112.43,112.44,112.26,112.36,29780.0,99.7298,99.7387,99.579,99.6677,29780.0
2021-12-10 13:50:00,112.37,112.42,112.32,112.39,30999.0,99.6766,99.7209,99.6322,99.6943,30999.0
2021-12-10 14:00:00,112.39,112.47,112.31,112.34,39565.0,99.6943,99.7653,99.6234,99.65,39565.0
2021-12-10 14:10:00,112.34,112.5,112.29,112.5,41525.0,99.65,99.7919,99.6056,99.7919,41525.0
2021-12-10 14:20:00,112.48,112.55,112.4,112.49,55265.0,99.7742,99.8362,99.7032,99.783,55265.0
2021-12-10 14:30:00,112.5,112.77,112.5,112.63,133482.0,99.7919,100.0314,99.7919,99.9072,133482.0
2021-12-10 14:40:00,112.63,112.67,112.57,112.59,41133.0,99.9072,99.9427,99.854,99.8717,41133.0
2021-12-10 14:50:00,112.57,112.58,112.43,112.44,75800.0,99.854,99.8629,99.7298,99.7387,75800.0
2021-12-10 15:00:00,112.44,112.48,112.27,112.39,44798.0,99.7387,99.7742,99.5879,99.6943,44798.0
2021-12-10 15:10:00,112.38,112.41,112.3,112.31,42800.0,99.6854,99.7121,99.6145,99.6234,42800.0
2021-12-10 15:20:00,112.31,112.42,112.27,112.35,65720.0,99.6234,99.7209,99.5879,99.6588,65720.0
2021-12-10 15:30:00,112.35,112.41,112.21,112.38,95467.0,99.6588,99.7121,99.5347,99.6854,95467.0
2021-12-10 15:40:00,112.37,112.57,112.35,112.46,113218.0,99.6766,99.854,99.6588,99.7564,113218.0
2021-12-10 15:50:00,112.46,112.62,112.42,112.43,333867.0,99.7564,99.8983,99.7209,99.7298,333867.0
2021-12-13 09:30:00,112.3,113.41,112.3,112.33,282928.0,99.6145,100.5991,99.6145,99.6411,282928.0
2021-12-13 09:40:00,112.32,112.75,112.31,112.66,103630.0,99.6322,100.0137,99.6234,99.9338,103630.0
2021-12-13 09:50:00,112.64,112.67,112.27,112.41,106021.0,99.9161,99.9427,99.5879,99.7121,106021.0
2021-12-13 10:00:00,112.38,112.56,112.16,112.48,96700.0,99.6854,99.8451,99.4903,99.7742,96700.0
2021-12-13 10:10:00,112.47,112.85,112.33,112.84,62691.0,99.7653,100.1024,99.6411,100.0935,62691.0
2021-12-13 10:20:00,112.86,112.92,112.61,112.75,86834.0,100.1112,100.1644,99.8895,100.0137,86834.0
2021-12-13 10:30:00,112.73,112.76,112.58,112.69,66755.0,99.9959,100.0225,99.8629,99.9604,66755.0
2021-12-13 10:40:00,112.66,112.76,112.5,112.6,68915.0,99.9338,100.0225,99.7919,99.8806,68915.0
2021-12-13 10:50:00,112.62,112.8,112.55,112.77,59134.0,99.8983,100.058,99.8362,100.0314,59134.0
2021-12-13 11:00:00,112.77,113.12,112.64,113.07,70050.0,100.0314,100.3419,99.9161,100.2975,70050.0
2021-12-13 11:10:00,113.06,113.2,112.9,113.15,63832.0,100.2886,100.4128,100.1467,100.3685,63832.0
2021-12-13 11:20:00,113.14,113.19,113.03,113.12,115085.0,100.3596,100.404,100.262,100.3419,115085.0
2021-12-13 11:30:00,113.11,113.28,113.0,113.1,81064.0,100.333,100.4838,100.2354,100.3241,81064.0
2021-12-13 11:40:00,113.08,113.2,113.07,113.15,54172.0,100.3064,100.4128,100.2975,100.3685,54172.0
2021-12-13 11:50:00,113.17,113.18,112.84,112.9,46637.0,100.3862,100.3951,100.0935,100.1467,46637.0
2021-12-13 12:00:00,112.9,112.9,112.55,112.78,80311.0,100.1467,100.1467,99.8362,100.0403,80311.0
2021-12-13 12:10:00,112.78,112.94,112.74,112.77,40733.0,100.0403,100.1822,100.0048,100.0314,40733.0
2021-12-13 12:20:00,112.77,112.77,112.52,112.64,70846.0,100.0314,100.0314,99.8096,99.9161,70846.0
2021-12-13 12:30:00,112.65,113.05,112.54,112.98,57427.0,99.9249,100.2798,99.8274,100.2177,57427.0
2021-12-13 12:40:00,112.98,113.01,112.75,112.76,40989.0,100.2177,100.2443,100.0137,100.0225,40989.0
2021-12-13 12:50:00,112.77,112.82,112.71,112.78,39420.0,100.0314,100.0757,99.9782,100.0403,39420.0
2021-12-13 13:00:00,112.76,112.77,112.63,112.65,59887.0,100.0225,100.0314,99.9072,99.9249,59887.0
2021-12-13 13:10:00,112.65,112.85,112.63,112.84,39203.0,99.9249,100.1024,99.9072,100.0935,39203.0
2021-12-13 13:20:00,112.85,112.86,112.69,112.81,44710.0,100.1024,100.1112,99.9604,100.0669,44710.0
2021-12-13 13:30:00,112.84,113.02,112.83,112.88,60124.0,100.0935,100.2532,100.0846,100.129,60124.0
2021-12-13 13:40:00,112.87,113.01,112.79,112.99,85715.0,100.1201,100.2443,100.0491,100.2265,85715.0
2021-12-13 13:50:00,113.01,113.22,113.01,113.19,44020.0,100.2443,100.4306,100.2443,100.404,44020.0
2021-12-13 14:00:00,113.19,113.22,113.01,113.02,49647.0,100.404,100.4306,100.2443,100.2532,49647.0
2021-12-13 14:10:00,113.02,113.18,112.97,112.99,62417.0,100.2532,100.3951,100.2088,100.2265,62417.0
2021-12-13 14:20:00,112.99,113.03,112.87,112.92,51360.0,100.2265,100.262,100.1201,100.1644,51360.0
2021-12-13 14:30:00,112.94,112.95,112.78,112.82,51628.0,100.1822,100.1911,100.0403,100.0757,51628.0
2021-12-13 14:40:00,112.81,112.87,112.74,112.76,43037.0,100.0669,100.1201,100.0048,100.0225,43037.0
2021-12-13 14:50:00,112.76,112.81,112.67,112.68,50632.0,100.0225,100.0669,99.9427,99.9516,50632.0
2021-12-13 15:00:00,112.69,112.85,112.68,112.84,49768.0,99.9604,100.1024,99.9516,100.0935,49768.0
2021-12-13 15:10:00,112.84,112.96,112.81,112.87,52370.0,100.0935,100.1999,100.0669,100.1201,52370.0
2021-12-13 15:20:00,112.88,113.02,112.83,112.88,83801.0,100.129,100.2532,100.0846,100.129,83801.0
2021-12-13 15:30:00,112.87,113.13,112.87,112.98,108314.0,100.1201,100.3507,100.1201,100.2177,108314.0
2021-12-13 15:40:00,113.0,113.21,112.91,113.08,117287.0,100.2354,100.4217,100.1556,100.3064,117287.0
2021-12-13 15:50:00,113.05,113.07,112.77,112.85,335859.0,100.2798,100.2975,100.0314,100.1024,335859.0
2021-12-14 09:30:00,112.27,112.74,111.8,112.06,231017.0,99.5879,100.0048,99.171,99.4016,231017.0
2021-12-14 09:40:00,112.09,112.71,112.09,112.69,149713.0,99.4282,99.9782,99.4282,99.9604,149713.0
2021-12-14 09:50:00,112.71,113.01,112.54,112.62,121381.0,99.9782,100.2443,99.8274,99.8983,121381.0
2021-12-14 10:00:00,112.64,112.7,112.21,112.23,149843.0,99.9161,99.9693,99.5347,99.5524,149843.0
2021-12-14 10:10:00,112.23,112.36,112.05,112.07,123531.0,99.5524,99.6677,99.3927,99.4105,123531.0
2021-12-14 10:20:00,112.06,112.12,111.82,111.91,84374.0,99.4016,99.4548,99.1887,99.2685,84374.0
2021-12-14 10:30:00,111.91,111.91,111.64,111.73,92611.0,99.2685,99.2685,99.029,99.1089,92611.0
2021-12-14 10:40:00,111.73,111.79,111.32,111.41,113339.0,99.1089,99.1621,98.7452,98.825,113339.0
2021-12-14 10:50:00,111.41,111.63,111.27,111.42,287008.0,98.825,99.0202,98.7008,98.8339,287008.0
2021-12-14 11:00:00,111.41,112.01,111.41,111.92,232477.0,98.825,99.3572,98.825,99.2774,232477.0
2021-12-14 11:10:00,111.9,112.19,111.75,112.17,87798.0,99.2597,99.5169,99.1266,99.4992,87798.0
2021-12-14 11:20:00,112.16,112.39,112.07,112.26,142407.0,99.4903,99.6943,99.4105,99.579,142407.0
2021-12-14 11:30:00,112.24,112.45,112.01,112.4,86405.0,99.5613,99.7475,99.3572,99.7032,86405.0
2021-12-14 11:40:00,112.41,112.41,112.2,112.33,125307.0,99.7121,99.7121,99.5258,99.6411,125307.0
2021-12-14 11:50:00,112.32,112.49,112.25,112.41,82707.0,99.6322,99.783,99.5701,99.7121,82707.0
2021-12-14 12:00:00,112.42,112.56,112.26,112.34,121022.0,99.7209,99.8451,99.579,99.65,121022.0
2021-12-14 12:10:00,112.33,112.35,111.99,111.99,188334.0,99.6411,99.6588,99.3395,99.3395,188334.0
2021-12-14 12:20:00,112.0,112.03,111.79,111.89,100403.0,99.3484,99.375,99.1621,99.2508,100403.0
2021-12-14 12:30:00,111.91,111.96,111.61,111.65,149161.0,99.2685,99.3129,99.0024,99.0379,149161.0
2021-12-14 12:40:00,111.65,111.65,111.36,111.65,63729.0,99.0379,99.0379,98.7807,99.0379,63729.0
2021-12-14 12:50:00,111.66,111.74,111.58,111.69,56284.0,99.0468,99.1177,98.9758,99.0734,56284.0
2021-12-14 13:00:00,111.69,111.78,111.57,111.77,46395.0,99.0734,99.1532,98.9669,99.1444,46395.0
2021-12-14 13:10:00,111.78,111.9,111.69,111.76,81595.0,99.1532,99.2597,99.0734,99.1355,81595.0
2021-12-14 13:20:00,111.74,111.89,111.61,111.86,71419.0,99.1177,99.2508,99.0024,99.2242,71419.0
2021-12-14 13:30:00,111.85,111.9,111.77,111.84,63470.0,99.2153,99.2597,99.1444,99.2064,63470.0
2021-12-14 13:40:00,111.83,111.84,111.71,111.77,52603.0,99.1976,99.2064,99.0911,99.1444,52603.0
2021-12-14 13:50:00,111.77,111.77,111.47,111.58,114723.0,99.1444,99.1444,98.8782,98.9758,114723.0
2021-12-14 14:00:00,111.58,111.76,111.58,111.76,82882.0,98.9758,99.1355,98.9758,99.1355,82882.0
2021-12-14 14:10:00,111.74,111.94,111.73,111.8,67559.0,99.1177,99.2952,99.1089,99.171,67559.0
2021-12-14 14:20:00,111.8,112.0,111.79,111.97,60006.0,99.171,99.3484,99.1621,99.3218,60006.0
2021-12-14 14:30:00,111.97,112.12,111.92,111.99,105824.0,99.3218,99.4548,99.2774,99.3395,105824.0
2021-12-14 14:40:00,112.0,112.03,111.88,111.92,68505.0,99.3484,99.375,99.2419,99.2774,68505.0
2021-12-14 14:50:00,111.91,111.94,111.8,111.92,98020.0,99.2685,99.2952,99.171,99.2774,98020.0
2021-12-14 15:00:00,111.92,112.1,111.92,112.1,64554.0,99.2774,99.4371,99.2774,99.4371,64554.0
2021-12-14 15:10:00,112.09,112.17,111.95,111.99,88155.0,99.4282,99.4992,99.304,99.3395,88155.0
2021-12-14 15:20:00,111.98,112.05,111.89,111.96,133384.0,99.3306,99.3927,99.2508,99.3129,133384.0
2021-12-14 15:30:00,111.96,112.1,111.84,111.97,117591.0,99.3129,99.4371,99.2064,99.3218,117591.0
2021-12-14 15:40:00,111.96,111.97,111.78,111.81,173442.0,99.3129,99.3218,99.1532,99.1798,173442.0
2021-12-14 15:50:00,111.81,111.84,111.49,111.7,879981.0,99.1798,99.2064,98.896,99.0823,879981.0
2021-12-15 09:30:00,105.51,105.78,104.67,104.96,1262630.0,93.5915,93.831,92.8464,93.1036,1262630.0
2021-12-15 09:40:00,104.95,104.99,104.34,104.55,515590.0,93.0947,93.1302,92.5537,92.7399,515590.0
2021-12-15 09:50:00,104.55,104.69,104.12,104.63,699954.0,92.7399,92.8641,92.3585,92.8109,699954.0
2021-12-15 10:00:00,104.62,104.91,104.12,104.43,423622.0,92.802,93.0593,92.3585,92.6335,423622.0
2021-12-15 10:10:00,104.42,104.76,103.99,104.12,418742.0,92.6246,92.9262,92.2432,92.3585,418742.0
2021-12-15 10:20:00,104.13,104.65,104.05,104.56,432567.0,92.3674,92.8286,92.2964,92.7488,432567.0
2021-12-15 10:30:00,104.55,104.58,104.13,104.33,384001.0,92.7399,92.7665,92.3674,92.5448,384001.0
2021-12-15 10:40:00,104.33,104.44,104.0,104.33,450165.0,92.5448,92.6424,92.2521,92.5448,450165.0
2021-12-15 10:50:00,104.35,104.67,104.23,104.29,412213.0,92.5625,92.8464,92.4561,92.5093,412213.0
2021-12-15 11:00:00,104.29,104.37,103.68,103.73,333538.0,92.5093,92.5803,91.9682,92.0126,333538.0
2021-12-15 11:10:00,103.74,104.31,103.43,104.08,503037.0,92.0214,92.527,91.7464,92.323,503037.0
2021-12-15 11:20:00,104.09,104.09,103.59,103.73,280283.0,92.3319,92.3319,91.8884,92.0126,280283.0
2021-12-15 11:30:00,103.73,104.01,103.64,103.7,208334.0,92.0126,92.2609,91.9327,91.9859,208334.0
2021-12-15 11:40:00,103.71,104.33,103.69,104.16,284787.0,91.9948,92.5448,91.9771,92.394,284787.0
2021-12-15 11:50:00,104.16,104.45,104.1,104.42,255776.0,92.394,92.6512,92.3408,92.6246,255776.0
2021-12-15 12:00:00,104.42,104.55,104.01,104.12,270990.0,92.6246,92.7399,92.2609,92.3585,270990.0
2021-12-15 12:10:00,104.12,104.5,104.07,104.24,359020.0,92.3585,92.6956,92.3142,92.465,359020.0
2021-12-15 12:20:00,104.27,104.47,104.08,104.26,393001.0,92.4916,92.669,92.323,92.4827,393001.0
2021-12-15 12:30:00,104.26,104.46,104.11,104.44,231559.0,92.4827,92.6601,92.3496,92.6424,231559.0
2021-12-15 12:40:00,104.43,104.99,104.38,104.98,213837.0,92.6335,93.1302,92.5891,93.1214,213837.0
2021-12-15 12:50:00,104.98,105.44,104.94,105.2,576426.0,93.1214,93.5294,93.0859,93.3165,576426.0
2021-12-15 13:00:00,105.19,105.35,104.81,104.84,248729.0,93.3076,93.4496,92.9706,92.9972,248729.0
2021-12-15 13:10:00,104.84,105.06,104.72,104.72,348700.0,92.9972,93.1923,92.8907,92.8907,348700.0
2021-12-15 13:20:00,104.72,105.11,104.53,104.81,192873.0,92.8907,93.2367,92.7222,92.9706,192873.0
2021-12-15 13:30:00,104.81,104.93,104.63,104.9,165424.0,92.9706,93.077,92.8109,93.0504,165424.0
2021-12-15 13:40:00,104.89,105.01,104.58,104.6,195897.0,93.0415,93.148,92.7665,92.7843,195897.0
2021-12-15 13:50:00,104.59,104.75,104.18,104.29,241932.0,92.7754,92.9173,92.4117,92.5093,241932.0
2021-12-15 14:00:00,104.27,104.74,103.89,104.73,199269.0,92.4916,92.9085,92.1545,92.8996,199269.0
2021-12-15 14:10:00,104.72,104.86,104.11,104.13,247574.0,92.8907,93.0149,92.3496,92.3674,247574.0
2021-12-15 14:20:00,104.11,104.29,103.96,104.09,199782.0,92.3496,92.5093,92.2166,92.3319,199782.0
2021-12-15 14:30:00,104.09,104.33,103.9,104.08,181814.0,92.3319,92.5448,92.1634,92.323,181814.0
2021-12-15 14:40:00,104.07,104.12,103.66,103.67,141042.0,92.3142,92.3585,91.9505,91.9593,141042.0
2021-12-15 14:50:00,103.65,103.9,103.48,103.55,192375.0,91.9416,92.1634,91.7908,91.8529,192375.0
2021-12-15 15:00:00,103.57,104.36,103.57,104.24,236044.0,91.8706,92.5714,91.8706,92.465,236044.0
2021-12-15 15:10:00,104.24,104.41,104.05,104.36,280711.0,92.465,92.6157,92.2964,92.5714,280711.0
2021-12-15 15:20:00,104.36,104.88,104.36,104.74,240410.0,92.5714,93.0327,92.5714,92.9085,240410.0
2021-12-15 15:30:00,104.75,105.16,104.65,105.11,465096.0,92.9173,93.281,92.8286,93.2367,465096.0
2021-12-15 15:40:00,105.11,105.16,104.28,104.3,382701.0,93.2367,93.281,92.5004,92.5182,382701.0
2021-12-15 15:50:00,104.27,104.98,104.24,104.94,803406.0,92.4916,93.1214,92.465,93.0859,803406.0
2021-12-16 09:30:00,103.33,104.37,102.55,103.84,1293629.0,91.6577,92.5803,90.9659,92.1101,1293629.0
2021-12-16 09:40:00,103.8,104.27,103.14,103.3,603365.0,92.0747,92.4916,91.4892,91.6311,603365.0
2021-12-16 09:50:00,103.29,103.59,103.13,103.22,426964.0,91.6223,91.8884,91.4803,91.5602,426964.0
2021-12-16 10:00:00,103.2,103.47,103.04,103.24,422984.0,91.5424,91.7819,91.4005,91.5779,422984.0
2021-12-16 10:10:00,103.25,103.26,102.5,102.58,456033.0,91.5868,91.5957,90.9215,90.9925,456033.0
2021-12-16 10:20:00,102.59,102.74,102.42,102.7,486898.0,91.0013,91.1344,90.8505,91.0989,486898.0
2021-12-16 10:30:00,102.69,103.25,102.69,102.8,401766.0,91.09,91.5868,91.09,91.1876,401766.0
2021-12-16 10:40:00,102.8,102.91,102.49,102.61,321509.0,91.1876,91.2852,90.9126,91.0191,321509.0
2021-12-16 10:50:00,102.6,103.37,102.59,103.23,499266.0,91.0102,91.6932,91.0013,91.569,499266.0
2021-12-16 11:00:00,103.23,103.4,103.13,103.28,360415.0,91.569,91.7198,91.4803,91.6134,360415.0
2021-12-16 11:10:00,103.29,103.65,103.26,103.34,223215.0,91.6223,91.9416,91.5957,91.6666,223215.0
2021-12-16 11:20:00,103.34,103.43,103.13,103.19,236301.0,91.6666,91.7464,91.4803,91.5336,236301.0
2021-12-16 11:30:00,103.2,103.31,102.77,102.77,225510.0,91.5424,91.64,91.161,91.161,225510.0
2021-12-16 11:40:00,102.79,102.81,102.48,102.62,206340.0,91.1787,91.1965,90.9038,91.0279,206340.0
2021-12-16 11:50:00,102.63,102.68,102.53,102.62,214478.0,91.0368,91.0812,90.9481,91.0279,214478.0
2021-12-16 12:00:00,102.62,102.93,102.59,102.6,200470.0,91.0279,91.3029,91.0013,91.0102,200470.0
2021-12-16 12:10:00,102.59,102.62,102.36,102.5,250018.0,91.0013,91.0279,90.7973,90.9215,250018.0
2021-12-16 12:20:00,102.5,102.58,102.38,102.5,265092.0,90.9215,90.9925,90.8151,90.9215,265092.0
2021-12-16 12:30:00,102.49,102.5,102.02,102.07,212296.0,90.9126,90.9215,90.4957,90.5401,212296.0
2021-12-16 12:40:00,102.06,102.14,101.95,101.95,172010.0,90.5312,90.6022,90.4336,90.4336,172010.0
2021-12-16 12:50:00,101.97,102.04,101.86,101.94,165662.0,90.4514,90.5135,90.3538,90.4248,165662.0
2021-12-16 13:00:00,101.94,102.04,101.79,101.91,216500.0,90.4248,90.5135,90.2917,90.3981,216500.0
2021-12-16 13:10:00,101.91,102.22,101.9,102.03,252131.0,90.3981,90.6731,90.3893,90.5046,252131.0
2021-12-16 13:20:00,102.03,102.53,101.98,102.53,322752.0,90.5046,90.9481,90.4602,90.9481,322752.0
2021-12-16 13:30:00,102.52,102.59,102.21,102.23,438655.0,90.9392,91.0013,90.6643,90.682,438655.0
2021-12-16 13:40:00,102.24,102.32,102.12,102.21,209226.0,90.6909,90.7618,90.5844,90.6643,209226.0
2021-12-16 13:50:00,102.21,102.26,101.99,102.01,151920.0,90.6643,90.7086,90.4691,90.4869,151920.0
2021-12-16 14:00:00,102.02,102.09,101.91,101.91,168396.0,90.4957,90.5578,90.3981,90.3981,168396.0
2021-12-16 14:10:00,101.93,102.07,101.85,102.0,169439.0,90.4159,90.5401,90.3449,90.478,169439.0
2021-12-16 14:20:00,102.0,102.01,101.72,101.75,145121.0,90.478,90.4869,90.2296,90.2562,145121.0
2021-12-16 14:30:00,101.75,101.79,101.67,101.77,208799.0,90.2562,90.2917,90.1853,90.274,208799.0
2021-12-16 14:40:00,101.78,101.81,101.44,101.46,218763.0,90.2828,90.3094,89.9812,89.999,218763.0
2021-12-16 14:50:00,101.46,101.56,101.23,101.49,271744.0,89.999,90.0877,89.795,90.0256,271744.0
2021-12-16 15:00:00,101.48,101.7,101.43,101.44,320549.0,90.0167,90.2119,89.9724,89.9812,320549.0
2021-12-16 15:10:00,101.44,101.51,101.32,101.51,386402.0,89.9812,90.0433,89.8748,90.0433,386402.0
2021-12-16 15:20:00,101.51,101.76,101.42,101.72,346204.0,90.0433,90.2651,89.9635,90.2296,346204.0
2021-12-16 15:30:00,101.73,101.87,101.58,101.7,374315.0,90.2385,90.3627,90.1054,90.2119,374315.0
2021-12-16 15:40:00,101.7,101.91,101.6,101.73,651340.0,90.2119,90.3981,90.1232,90.2385,651340.0
2021-12-16 15:50:00,101.73,102.32,101.72,102.25,1355875.0,90.2385,90.7618,90.2296,90.6997,1355875.0
2021-12-17 09:30:00,100.51,101.66,100.37,100.83,1990168.0,89.1563,90.1764,89.0321,89.4401,1990168.0
2021-12-17 09:40:00,100.84,101.26,100.26,101.18,327716.0,89.449,89.8216,88.9345,89.7506,327716.0
2021-12-17 09:50:00,101.19,101.74,101.13,101.47,317959.0,89.7595,90.2474,89.7063,90.0079,317959.0
2021-12-17 10:00:00,101.46,101.93,101.36,101.42,278299.0,89.999,90.4159,89.9103,89.9635,278299.0
2021-12-17 10:10:00,101.4,101.61,101.03,101.11,190421.0,89.9458,90.132,89.6176,89.6885,190421.0
2021-12-17 10:20:00,101.11,101.11,100.55,100.9,268397.0,89.6885,89.6885,89.1918,89.5022,268397.0
2021-12-17 10:30:00,100.9,101.65,100.87,101.63,246327.0,89.5022,90.1675,89.4756,90.1498,246327.0
2021-12-17 10:40:00,101.62,102.38,101.61,102.14,123637.0,90.1409,90.8151,90.132,90.6022,123637.0
2021-12-17 10:50:00,102.13,102.63,102.07,102.56,135246.0,90.5933,91.0368,90.5401,90.9747,135246.0
2021-12-17 11:00:00,102.57,102.84,102.41,102.8,119927.0,90.9836,91.2231,90.8417,91.1876,119927.0
2021-12-17 11:10:00,102.82,103.1,102.79,103.02,183167.0,91.2054,91.4537,91.1787,91.3828,183167.0
2021-12-17 11:20:00,103.03,103.38,102.91,103.21,186222.0,91.3916,91.7021,91.2852,91.5513,186222.0
2021-12-17 11:30:00,103.21,103.29,102.66,102.79,200920.0,91.5513,91.6223,91.0634,91.1787,200920.0
2021-12-17 11:40:00,102.77,102.83,102.5,102.53,138708.0,91.161,91.2142,90.9215,90.9481,138708.0
2021-12-17 11:50:00,102.51,102.98,102.45,102.96,134601.0,90.9304,91.3473,90.8772,91.3295,134601.0
2021-12-17 12:00:00,102.94,103.39,102.87,103.22,254284.0,91.3118,91.711,91.2497,91.5602,254284.0
2021-12-17 12:10:00,103.22,103.68,103.21,103.6,126445.0,91.5602,91.9682,91.5513,91.8972,126445.0
2021-12-17 12:20:00,103.61,103.74,103.5,103.64,82901.0,91.9061,92.0214,91.8085,91.9327,82901.0
2021-12-17 12:30:00,103.62,103.85,103.58,103.78,67910.0,91.915,92.119,91.8795,92.0569,67910.0
2021-12-17 12:40:00,103.78,103.94,103.76,103.88,87381.0,92.0569,92.1988,92.0392,92.1456,87381.0
2021-12-17 12:50:00,103.86,103.94,103.58,103.66,98495.0,92.1279,92.1988,91.8795,91.9505,98495.0
2021-12-17 13:00:00,103.67,103.67,103.26,103.33,124752.0,91.9593,91.9593,91.5957,91.6577,124752.0
2021-12-17 13:10:00,103.33,103.34,103.05,103.11,117419.0,91.6577,91.6666,91.4094,91.4626,117419.0
2021-12-17 13:20:00,103.11,103.16,102.88,103.02,144423.0,91.4626,91.5069,91.2586,91.3828,144423.0
2021-12-17 13:30:00,103.03,103.2,103.01,103.04,91288.0,91.3916,91.5424,91.3739,91.4005,91288.0
2021-12-17 13:40:00,103.05,103.06,102.88,103.03,95977.0,91.4094,91.4182,91.2586,91.3916,95977.0
2021-12-17 13:50:00,103.04,103.05,102.67,102.79,145563.0,91.4005,91.4094,91.0723,91.1787,145563.0
2021-12-17 14:00:00,102.79,102.88,102.61,102.61,110028.0,91.1787,91.2586,91.0191,91.0191,110028.0
2021-12-17 14:10:00,102.62,102.68,102.4,102.41,109196.0,91.0279,91.0812,90.8328,90.8417,109196.0
2021-12-17 14:20:00,102.41,102.55,102.21,102.27,132494.0,90.8417,90.9659,90.6643,90.7175,132494.0
2021-12-17 14:30:00,102.29,102.33,101.73,101.77,209992.0,90.7352,90.7707,90.2385,90.274,209992.0
2021-12-17 14:40:00,101.78,102.0,101.48,101.97,650755.0,90.2828,90.478,90.0167,90.4514,650755.0
2021-12-17 14:50:00,101.97,102.11,101.94,102.08,212686.0,90.4514,90.5756,90.4248,90.5489,212686.0
2021-12-17 15:00:00,102.08,102.41,102.01,102.2,165276.0,90.5489,90.8417,90.4869,90.6554,165276.0
2021-12-17 15:10:00,102.2,102.24,101.96,102.03,164976.0,90.6554,90.6909,90.4425,90.5046,164976.0
2021-12-17 15:20:00,102.04,102.2,101.93,102.07,203528.0,90.5135,90.6554,90.4159,90.5401,203528.0
2021-12-17 15:30:00,102.07,102.12,101.67,101.78,269637.0,90.5401,90.5844,90.1853,90.2828,269637.0
2021-12-17 15:40:00,101.78,101.83,101.46,101.49,472849.0,90.2828,90.3272,89.999,90.0256,472849.0
2021-12-17 15:50:00,101.46,101.49,100.59,100.65,2464533.0,89.999,90.0256,89.2273,89.2805,2464533.0
2021-12-20 09:30:00,99.92,100.18,99.22,99.61,587881.0,88.6329,88.8636,88.012,88.358,587881.0
2021-12-20 09:40:00,99.63,100.09,99.41,99.63,331497.0,88.3757,88.7837,88.1806,88.3757,331497.0
2021-12-20 09:50:00,99.63,100.4,99.47,100.32,225204.0,88.3757,89.0587,88.2338,88.9878,225204.0
2021-12-20 10:00:00,100.29,100.43,99.53,99.6,194899.0,88.9611,89.0853,88.287,88.3491,194899.0
2021-12-20 10:10:00,99.58,99.64,99.12,99.2,200001.0,88.3313,88.3846,87.9233,87.9943,200001.0
2021-12-20 10:20:00,99.22,99.34,99.01,99.05,167885.0,88.012,88.1185,87.8257,87.8612,167885.0
2021-12-20 10:30:00,99.05,99.19,98.52,98.52,203422.0,87.8612,87.9854,87.3911,87.3911,203422.0
2021-12-20 10:40:00,98.52,98.7,98.37,98.66,304872.0,87.3911,87.5508,87.258,87.5153,304872.0
2021-12-20 10:50:00,98.64,99.46,98.59,99.46,141052.0,87.4975,88.2249,87.4532,88.2249,141052.0
2021-12-20 11:00:00,99.48,99.6,99.26,99.56,258681.0,88.2426,88.3491,88.0475,88.3136,258681.0
2021-12-20 11:10:00,99.54,99.58,98.65,98.75,129508.0,88.2959,88.3313,87.5064,87.5951,129508.0
2021-12-20 11:20:00,98.75,98.98,98.69,98.91,109483.0,87.5951,87.7991,87.5419,87.737,109483.0
2021-12-20 11:30:00,98.91,98.92,98.65,98.82,111661.0,87.737,87.7459,87.5064,87.6572,111661.0
2021-12-20 11:40:00,98.83,98.89,98.59,98.79,193403.0,87.6661,87.7193,87.4532,87.6306,193403.0
2021-12-20 11:50:00,98.8,99.39,98.79,99.3,170305.0,87.6395,88.1628,87.6306,88.083,170305.0
2021-12-20 12:00:00,99.3,99.5,99.18,99.49,166492.0,88.083,88.2604,87.9765,88.2515,166492.0
2021-12-20 12:10:00,99.5,99.72,99.4,99.69,147279.0,88.2604,88.4555,88.1717,88.4289,147279.0
2021-12-20 12:20:00,99.7,99.82,99.48,99.82,153078.0,88.4378,88.5442,88.2426,88.5442,153078.0
2021-12-20 12:30:00,99.82,99.88,99.62,99.66,116533.0,88.5442,88.5975,88.3668,88.4023,116533.0
2021-12-20 12:40:00,99.66,99.83,99.56,99.62,105629.0,88.4023,88.5531,88.3136,88.3668,105629.0
2021-12-20 12:50:00,99.63,99.74,99.54,99.57,110169.0,88.3757,88.4733,88.2959,88.3225,110169.0
2021-12-20 13:00:00,99.59,99.77,99.56,99.76,109627.0,88.3402,88.4999,88.3136,88.491,109627.0
2021-12-20 13:10:00,99.78,99.92,99.68,99.72,121925.0,88.5088,88.6329,88.4201,88.4555,121925.0
2021-12-20 13:20:00,99.73,99.78,99.68,99.75,83193.0,88.4644,88.5088,88.4201,88.4821,83193.0
2021-12-20 13:30:00,99.73,99.95,99.68,99.92,82336.0,88.4644,88.6596,88.4201,88.6329,82336.0
2021-12-20 13:40:00,99.92,100.04,99.67,99.7,162897.0,88.6329,88.7394,88.4112,88.4378,162897.0
2021-12-20 13:50:00,99.7,99.72,99.47,99.52,220984.0,88.4378,88.4555,88.2338,88.2781,220984.0
2021-12-20 14:00:00,99.52,99.54,99.33,99.38,125000.0,88.2781,88.2959,88.1096,88.1539,125000.0
2021-12-20 14:10:00,99.39,99.5,99.26,99.31,206865.0,88.1628,88.2604,88.0475,88.0918,206865.0
2021-12-20 14:20:00,99.3,99.3,99.01,99.12,181967.0,88.083,88.083,87.8257,87.9233,181967.0
2021-12-20 14:30:00,99.13,99.16,99.0,99.05,201882.0,87.9322,87.9588,87.8169,87.8612,201882.0
2021-12-20 14:40:00,99.05,99.17,99.02,99.17,161044.0,87.8612,87.9677,87.8346,87.9677,161044.0
2021-12-20 14:50:00,99.17,99.28,99.11,99.12,136788.0,87.9677,88.0652,87.9144,87.9233,136788.0
2021-12-20 15:00:00,99.12,99.21,98.98,99.2,193426.0,87.9233,88.0031,87.7991,87.9943,193426.0
2021-12-20 15:10:00,99.2,99.67,99.18,99.59,215611.0,87.9943,88.4112,87.9765,88.3402,215611.0
2021-12-20 15:20:00,99.58,99.61,99.27,99.36,165788.0,88.3313,88.358,88.0564,88.1362,165788.0
2021-12-20 15:30:00,99.37,99.43,99.2,99.28,230446.0,88.1451,88.1983,87.9943,88.0652,230446.0
2021-12-20 15:40:00,99.28,99.41,99.19,99.2,284866.0,88.0652,88.1806,87.9854,87.9943,284866.0
2021-12-20 15:50:00,99.22,99.6,99.21,99.55,853530.0,88.012,88.3491,88.0031,88.3047,853530.0
2021-12-21 09:30:00,100.05,100.75,99.9,100.16,290564.0,89.2983,89.9231,89.1644,89.3965,290564.0
2021-12-21 09:40:00,100.18,100.46,99.86,100.39,196209.0,89.4143,89.6642,89.1287,89.6018,196209.0
2021-12-21 09:50:00,100.4,100.4,99.95,100.04,105125.0,89.6107,89.6107,89.209,89.2894,105125.0
2021-12-21 10:00:00,100.06,100.77,100.0,100.74,104102.0,89.3072,89.9409,89.2537,89.9141,104102.0
2021-12-21 10:10:00,100.75,101.3,100.64,101.29,84209.0,89.9231,90.414,89.8249,90.405,84209.0
2021-12-21 10:20:00,101.27,101.35,100.67,100.85,119265.0,90.3872,90.4586,89.8517,90.0123,119265.0
2021-12-21 10:30:00,100.86,100.98,100.62,100.69,100948.0,90.0213,90.1284,89.807,89.8695,100948.0
2021-12-21 10:40:00,100.68,100.81,100.55,100.66,81507.0,89.8606,89.9766,89.7446,89.8427,81507.0
2021-12-21 10:50:00,100.67,100.79,100.54,100.66,96539.0,89.8517,89.9588,89.7356,89.8427,96539.0
2021-12-21 11:00:00,100.65,100.91,100.5,100.73,121396.0,89.8338,90.0659,89.6999,89.9052,121396.0
2021-12-21 11:10:00,100.73,100.99,100.63,100.74,127151.0,89.9052,90.1373,89.816,89.9141,127151.0
2021-12-21 11:20:00,100.74,100.83,100.57,100.74,112205.0,89.9141,89.9945,89.7624,89.9141,112205.0
2021-12-21 11:30:00,100.74,100.86,100.51,100.84,88948.0,89.9141,90.0213,89.7089,90.0034,88948.0
2021-12-21 11:40:00,100.86,101.15,100.82,101.13,66649.0,90.0213,90.2801,89.9855,90.2622,66649.0
2021-12-21 11:50:00,101.13,101.19,100.85,100.92,90593.0,90.2622,90.3158,90.0123,90.0748,90593.0
2021-12-21 12:00:00,100.92,101.19,100.79,101.08,111854.0,90.0748,90.3158,89.9588,90.2176,111854.0
2021-12-21 12:10:00,101.1,101.3,101.05,101.24,71851.0,90.2355,90.414,90.1908,90.3604,71851.0
2021-12-21 12:20:00,101.24,101.38,101.18,101.37,123358.0,90.3604,90.4854,90.3069,90.4764,123358.0
2021-12-21 12:30:00,101.36,101.48,101.32,101.47,81640.0,90.4675,90.5746,90.4318,90.5657,81640.0
2021-12-21 12:40:00,101.46,101.59,101.4,101.48,85040.0,90.5568,90.6728,90.5032,90.5746,85040.0
2021-12-21 12:50:00,101.49,101.78,101.49,101.77,107556.0,90.5835,90.8424,90.5835,90.8335,107556.0
2021-12-21 13:00:00,101.79,101.97,101.72,101.97,77061.0,90.8513,91.012,90.7888,91.012,77061.0
2021-12-21 13:10:00,101.97,101.97,101.61,101.77,113988.0,91.012,91.012,90.6907,90.8335,113988.0
2021-12-21 13:20:00,101.77,101.99,101.76,101.96,98890.0,90.8335,91.0298,90.8245,91.003,98890.0
2021-12-21 13:30:00,101.96,102.17,101.89,102.11,101856.0,91.003,91.1905,90.9406,91.1369,101856.0
2021-12-21 13:40:00,102.1,102.73,102.1,102.72,152806.0,91.128,91.6903,91.128,91.6814,152806.0
2021-12-21 13:50:00,102.72,102.75,102.55,102.58,166520.0,91.6814,91.7081,91.5296,91.5564,166520.0
2021-12-21 14:00:00,102.58,102.58,102.41,102.5,104750.0,91.5564,91.5564,91.4047,91.485,104750.0
2021-12-21 14:10:00,102.5,102.53,102.4,102.42,127499.0,91.485,91.5118,91.3958,91.4136,127499.0
2021-12-21 14:20:00,102.41,102.57,102.3,102.5,120440.0,91.4047,91.5475,91.3065,91.485,120440.0
2021-12-21 14:30:00,102.51,102.52,102.05,102.05,108118.0,91.4939,91.5029,91.0834,91.0834,108118.0
2021-12-21 14:40:00,102.03,102.12,101.84,101.94,216089.0,91.0655,91.1458,90.8959,90.9852,216089.0
2021-12-21 14:50:00,101.94,102.12,101.86,102.1,356897.0,90.9852,91.1458,90.9138,91.128,356897.0
2021-12-21 15:00:00,102.11,102.34,102.11,102.3,147060.0,91.1369,91.3422,91.1369,91.3065,147060.0
2021-12-21 15:10:00,102.3,102.31,102.07,102.17,183694.0,91.3065,91.3154,91.1012,91.1905,183694.0
2021-12-21 15:20:00,102.17,102.17,101.88,101.89,138639.0,91.1905,91.1905,90.9316,90.9406,138639.0
2021-12-21 15:30:00,101.88,101.93,101.65,101.69,173200.0,90.9316,90.9763,90.7264,90.7621,173200.0
2021-12-21 15:40:00,101.69,101.7,101.35,101.41,518506.0,90.7621,90.771,90.4586,90.5121,518506.0
2021-12-21 15:50:00,101.37,101.75,101.36,101.64,870516.0,90.4764,90.8156,90.4675,90.7174,870516.0
2021-12-22 09:30:00,101.65,101.82,101.21,101.49,247968.0,90.7264,90.8781,90.3336,90.5835,247968.0
2021-12-22 09:40:00,101.49,101.81,101.03,101.1,131945.0,90.5835,90.8692,90.173,90.2355,131945.0
2021-12-22 09:50:00,101.07,101.4,100.92,101.05,81645.0,90.2087,90.5032,90.0748,90.1908,81645.0
2021-12-22 10:00:00,101.03,101.28,101.03,101.19,127965.0,90.173,90.3961,90.173,90.3158,127965.0
2021-12-22 10:10:00,101.17,101.52,101.11,101.33,151787.0,90.2979,90.6103,90.2444,90.4407,151787.0
2021-12-22 10:20:00,101.32,101.45,101.13,101.42,92343.0,90.4318,90.5478,90.2622,90.5211,92343.0
2021-12-22 10:30:00,101.4,101.52,101.27,101.39,92409.0,90.5032,90.6103,90.3872,90.4943,92409.0
2021-12-22 10:40:00,101.39,101.4,101.25,101.36,85650.0,90.4943,90.5032,90.3693,90.4675,85650.0
2021-12-22 10:50:00,101.36,101.39,101.09,101.16,174325.0,90.4675,90.4943,90.2265,90.289,174325.0
2021-12-22 11:00:00,101.16,101.37,101.12,101.34,146790.0,90.289,90.4764,90.2533,90.4497,146790.0
2021-12-22 11:10:00,101.34,101.47,101.2,101.36,104147.0,90.4497,90.5657,90.3247,90.4675,104147.0
2021-12-22 11:20:00,101.37,101.37,101.05,101.24,123433.0,90.4764,90.4764,90.1908,90.3604,123433.0
2021-12-22 11:30:00,101.24,101.25,100.96,100.98,84668.0,90.3604,90.3693,90.1105,90.1284,84668.0
2021-12-22 11:40:00,100.96,101.21,100.92,101.21,54532.0,90.1105,90.3336,90.0748,90.3336,54532.0
2021-12-22 11:50:00,101.2,101.23,101.02,101.15,78621.0,90.3247,90.3515,90.1641,90.2801,78621.0
2021-12-22 12:00:00,101.16,101.27,101.08,101.17,57988.0,90.289,90.3872,90.2176,90.2979,57988.0
2021-12-22 12:10:00,101.15,101.15,100.95,100.97,47541.0,90.2801,90.2801,90.1016,90.1194,47541.0
2021-12-22 12:20:00,100.98,101.26,100.98,101.25,95618.0,90.1284,90.3783,90.1284,90.3693,95618.0
2021-12-22 12:30:00,101.26,101.32,101.1,101.11,60927.0,90.3783,90.4318,90.2355,90.2444,60927.0
2021-12-22 12:40:00,101.1,101.2,101.07,101.14,51953.0,90.2355,90.3247,90.2087,90.2712,51953.0
2021-12-22 12:50:00,101.14,101.22,101.06,101.06,86399.0,90.2712,90.3426,90.1998,90.1998,86399.0
2021-12-22 13:00:00,101.07,101.21,101.07,101.17,54747.0,90.2087,90.3336,90.2087,90.2979,54747.0
2021-12-22 13:10:00,101.17,101.17,100.97,100.99,88352.0,90.2979,90.2979,90.1194,90.1373,88352.0
2021-12-22 13:20:00,100.98,101.03,100.9,101.03,54998.0,90.1284,90.173,90.057,90.173,54998.0
2021-12-22 13:30:00,101.03,101.2,101.02,101.12,83648.0,90.173,90.3247,90.1641,90.2533,83648.0
2021-12-22 13:40:00,101.12,101.2,101.05,101.2,84703.0,90.2533,90.3247,90.1908,90.3247,84703.0
2021-12-22 13:50:00,101.2,101.24,101.1,101.15,125444.0,90.3247,90.3604,90.2355,90.2801,125444.0
2021-12-22 14:00:00,101.15,101.31,101.09,101.3,94498.0,90.2801,90.4229,90.2265,90.414,94498.0
2021-12-22 14:10:00,101.3,101.5,101.25,101.45,128932.0,90.414,90.5925,90.3693,90.5478,128932.0
2021-12-22 14:20:00,101.47,101.57,101.39,101.4,92702.0,90.5657,90.655,90.4943,90.5032,92702.0
2021-12-22 14:30:00,101.4,101.4,101.28,101.29,67659.0,90.5032,90.5032,90.3961,90.405,67659.0
2021-12-22 14:40:00,101.29,101.37,101.2,101.3,105216.0,90.405,90.4764,90.3247,90.414,105216.0
2021-12-22 14:50:00,101.29,101.29,101.15,101.16,91255.0,90.405,90.405,90.2801,90.289,91255.0
2021-12-22 15:00:00,101.16,101.3,101.15,101.26,100879.0,90.289,90.414,90.2801,90.3783,100879.0
2021-12-22 15:10:00,101.25,101.36,101.2,101.3,109427.0,90.3693,90.4675,90.3247,90.414,109427.0
2021-12-22 15:20:00,101.3,101.37,101.26,101.31,139009.0,90.414,90.4764,90.3783,90.4229,139009.0
2021-12-22 15:30:00,101.31,101.36,101.17,101.27,151532.0,90.4229,90.4675,90.2979,90.3872,151532.0
2021-12-22 15:40:00,101.26,101.33,101.21,101.29,191043.0,90.3783,90.4407,90.3336,90.405,191043.0
2021-12-22 15:50:00,101.29,101.42,101.21,101.33,541013.0,90.405,90.5211,90.3336,90.4407,541013.0
2021-12-23 09:30:00,102.12,102.56,101.83,102.43,260528.0,91.1458,91.5386,90.887,91.4225,260528.0
2021-12-23 09:40:00,102.44,102.44,101.51,101.61,116714.0,91.4315,91.4315,90.6014,90.6907,116714.0
2021-12-23 09:50:00,101.59,101.69,101.28,101.47,145265.0,90.6728,90.7621,90.3961,90.5657,145265.0
2021-12-23 10:00:00,101.45,101.53,101.18,101.27,76547.0,90.5478,90.6192,90.3069,90.3872,76547.0
2021-12-23 10:10:00,101.29,101.6,101.27,101.5,69613.0,90.405,90.6817,90.3872,90.5925,69613.0
2021-12-23 10:20:00,101.48,101.74,101.46,101.64,76427.0,90.5746,90.8067,90.5568,90.7174,76427.0
2021-12-23 10:30:00,101.64,102.08,101.61,102.04,105783.0,90.7174,91.1101,90.6907,91.0744,105783.0
2021-12-23 10:40:00,102.05,102.25,102.04,102.23,83871.0,91.0834,91.2619,91.0744,91.244,83871.0
2021-12-23 10:50:00,102.23,102.26,101.92,102.02,99624.0,91.244,91.2708,90.9673,91.0566,99624.0
2021-12-23 11:00:00,102.02,102.47,102.02,102.33,200970.0,91.0566,91.4582,91.0566,91.3333,200970.0
2021-12-23 11:10:00,102.33,102.41,102.22,102.38,83454.0,91.3333,91.4047,91.2351,91.3779,83454.0
2021-12-23 11:20:00,102.4,102.57,102.29,102.33,260541.0,91.3958,91.5475,91.2976,91.3333,260541.0
2021-12-23 11:30:00,102.34,102.58,102.28,102.55,99816.0,91.3422,91.5564,91.2887,91.5296,99816.0
2021-12-23 11:40:00,102.56,102.83,102.55,102.77,117580.0,91.5386,91.7795,91.5296,91.726,117580.0
2021-12-23 11:50:00,102.78,102.81,102.59,102.61,78201.0,91.7349,91.7617,91.5653,91.5832,78201.0
2021-12-23 12:00:00,102.61,102.73,102.56,102.67,155822.0,91.5832,91.6903,91.5386,91.6367,155822.0
2021-12-23 12:10:00,102.66,102.9,102.66,102.89,106824.0,91.6278,91.842,91.6278,91.8331,106824.0
2021-12-23 12:20:00,102.88,102.98,102.78,102.79,127060.0,91.8242,91.9134,91.7349,91.7438,127060.0
2021-12-23 12:30:00,102.79,102.99,102.74,102.99,111154.0,91.7438,91.9224,91.6992,91.9224,111154.0
2021-12-23 12:40:00,102.98,103.0,102.75,102.92,106581.0,91.9134,91.9313,91.7081,91.8599,106581.0
2021-12-23 12:50:00,102.91,103.04,102.88,102.95,141204.0,91.851,91.967,91.8242,91.8867,141204.0
2021-12-23 13:00:00,102.96,103.13,102.94,103.09,145331.0,91.8956,92.0473,91.8777,92.0116,145331.0
2021-12-23 13:10:00,103.09,103.17,103.0,103.02,61588.0,92.0116,92.083,91.9313,91.9491,61588.0
2021-12-23 13:20:00,103.03,103.09,102.98,103.03,54377.0,91.9581,92.0116,91.9134,91.9581,54377.0
2021-12-23 13:30:00,103.03,103.04,102.95,103.01,72187.0,91.9581,91.967,91.8867,91.9402,72187.0
2021-12-23 13:40:00,103.01,103.06,102.87,102.87,102415.0,91.9402,91.9848,91.8152,91.8152,102415.0
2021-12-23 13:50:00,102.89,103.07,102.83,103.01,192595.0,91.8331,91.9938,91.7795,91.9402,192595.0
2021-12-23 14:00:00,103.01,103.22,102.99,103.05,107870.0,91.9402,92.1276,91.9224,91.9759,107870.0
2021-12-23 14:10:00,103.05,103.32,103.05,103.32,88992.0,91.9759,92.2169,91.9759,92.2169,88992.0
2021-12-23 14:20:00,103.31,103.4,103.21,103.26,98936.0,92.208,92.2883,92.1187,92.1633,98936.0
2021-12-23 14:30:00,103.26,103.26,103.09,103.09,63651.0,92.1633,92.1633,92.0116,92.0116,63651.0
2021-12-23 14:40:00,103.1,103.13,103.07,103.1,119899.0,92.0205,92.0473,91.9938,92.0205,119899.0
2021-12-23 14:50:00,103.09,103.34,103.08,103.33,91031.0,92.0116,92.2347,92.0027,92.2258,91031.0
2021-12-23 15:00:00,103.32,103.38,103.13,103.14,139447.0,92.2169,92.2704,92.0473,92.0562,139447.0
2021-12-23 15:10:00,103.15,103.3,103.13,103.15,104437.0,92.0652,92.199,92.0473,92.0652,104437.0
2021-12-23 15:20:00,103.15,103.27,103.13,103.23,73772.0,92.0652,92.1723,92.0473,92.1366,73772.0
2021-12-23 15:30:00,103.23,103.26,103.0,103.14,148684.0,92.1366,92.1633,91.9313,92.0562,148684.0
2021-12-23 15:40:00,103.13,103.16,102.97,103.03,135289.0,92.0473,92.0741,91.9045,91.9581,135289.0
2021-12-23 15:50:00,103.0,103.16,102.85,102.92,309577.0,91.9313,92.0741,91.7974,91.8599,309577.0
2021-12-27 09:30:00,103.29,103.54,102.97,102.98,169865.0,92.1901,92.4132,91.9045,91.9134,169865.0
2021-12-27 09:40:00,103.0,103.26,102.85,103.09,201497.0,91.9313,92.1633,91.7974,92.0116,201497.0
2021-12-27 09:50:00,103.07,103.25,102.69,102.72,121625.0,91.9938,92.1544,91.6546,91.6814,121625.0
2021-12-27 10:00:00,102.74,103.09,102.58,103.07,92899.0,91.6992,92.0116,91.5564,91.9938,92899.0
2021-12-27 10:10:00,103.07,103.37,102.98,103.35,107582.0,91.9938,92.2615,91.9134,92.2437,107582.0
2021-12-27 10:20:00,103.36,103.5,103.18,103.49,84372.0,92.2526,92.3775,92.0919,92.3686,84372.0
2021-12-27 10:30:00,103.5,103.72,103.37,103.52,175865.0,92.3775,92.5739,92.2615,92.3954,175865.0
2021-12-27 10:40:00,103.52,103.68,103.44,103.65,137690.0,92.3954,92.5382,92.324,92.5114,137690.0
2021-12-27 10:50:00,103.67,103.71,103.53,103.71,82051.0,92.5293,92.565,92.4043,92.565,82051.0
2021-12-27 11:00:00,103.7,103.81,103.67,103.71,114145.0,92.5561,92.6542,92.5293,92.565,114145.0
2021-12-27 11:10:00,103.72,103.72,103.54,103.61,146076.0,92.5739,92.5739,92.4132,92.4757,146076.0
2021-12-27 11:20:00,103.61,103.86,103.61,103.83,116248.0,92.4757,92.6989,92.4757,92.6721,116248.0
2021-12-27 11:30:00,103.85,103.89,103.65,103.79,124354.0,92.6899,92.7256,92.5114,92.6364,124354.0
2021-12-27 11:40:00,103.8,103.92,103.77,103.91,130661.0,92.6453,92.7524,92.6185,92.7435,130661.0
2021-12-27 11:50:00,103.91,104.14,103.91,104.03,224244.0,92.7435,92.9488,92.7435,92.8506,224244.0
2021-12-27 12:00:00,104.02,104.08,103.79,103.86,193590.0,92.8417,92.8952,92.6364,92.6989,193590.0
2021-12-27 12:10:00,103.84,104.0,103.81,103.86,96149.0,92.681,92.8238,92.6542,92.6989,96149.0
2021-12-27 12:20:00,103.87,103.99,103.87,103.94,59726.0,92.7078,92.8149,92.7078,92.7703,59726.0
2021-12-27 12:30:00,103.95,103.98,103.89,103.98,61336.0,92.7792,92.806,92.7256,92.806,61336.0
2021-12-27 12:40:00,103.98,104.17,103.93,104.15,82671.0,92.806,92.9755,92.7613,92.9577,82671.0
2021-12-27 12:50:00,104.15,104.22,104.1,104.14,85943.0,92.9577,93.0202,92.9131,92.9488,85943.0
2021-12-27 13:00:00,104.17,104.21,104.09,104.17,62831.0,92.9755,93.0112,92.9041,92.9755,62831.0
2021-12-27 13:10:00,104.17,104.18,103.98,104.11,69810.0,92.9755,92.9845,92.806,92.922,69810.0
2021-12-27 13:20:00,104.1,104.12,103.92,103.98,97633.0,92.9131,92.9309,92.7524,92.806,97633.0
2021-12-27 13:30:00,103.99,104.14,103.99,104.11,67398.0,92.8149,92.9488,92.8149,92.922,67398.0
2021-12-27 13:40:00,104.11,104.15,104.03,104.14,67113.0,92.922,92.9577,92.8506,92.9488,67113.0
2021-12-27 13:50:00,104.15,104.22,104.06,104.21,75152.0,92.9577,93.0202,92.8774,93.0112,75152.0
2021-12-27 14:00:00,104.21,104.21,103.99,104.01,98202.0,93.0112,93.0112,92.8149,92.8327,98202.0
2021-12-27 14:10:00,104.03,104.24,104.03,104.22,141221.0,92.8506,93.038,92.8506,93.0202,141221.0
2021-12-27 14:20:00,104.22,104.37,104.18,104.37,82432.0,93.0202,93.1541,92.9845,93.1541,82432.0
2021-12-27 14:30:00,104.37,104.39,104.29,104.32,107481.0,93.1541,93.1719,93.0827,93.1094,107481.0
2021-12-27 14:40:00,104.31,104.35,104.19,104.28,153860.0,93.1005,93.1362,92.9934,93.0737,153860.0
2021-12-27 14:50:00,104.28,104.3,104.21,104.26,104151.0,93.0737,93.0916,93.0112,93.0559,104151.0
2021-12-27 15:00:00,104.26,104.26,104.03,104.09,98868.0,93.0559,93.0559,92.8506,92.9041,98868.0
2021-12-27 15:10:00,104.08,104.16,104.04,104.12,104534.0,92.8952,92.9666,92.8595,92.9309,104534.0
2021-12-27 15:20:00,104.11,104.32,104.09,104.22,112806.0,92.922,93.1094,92.9041,93.0202,112806.0
2021-12-27 15:30:00,104.24,105.25,104.09,104.12,168643.0,93.038,93.9395,92.9041,92.9309,168643.0
2021-12-27 15:40:00,104.13,104.28,104.1,104.18,156129.0,92.9398,93.0737,92.9131,92.9845,156129.0
2021-12-27 15:50:00,104.18,104.45,104.16,104.44,437001.0,92.9845,93.2255,92.9666,93.2165,437001.0
2021-12-28 09:30:00,104.66,104.77,104.13,104.24,196988.0,93.4129,93.5111,92.9398,93.038,196988.0
2021-12-28 09:40:00,104.27,104.58,104.15,104.31,114305.0,93.0648,93.3415,92.9577,93.1005,114305.0
2021-12-28 09:50:00,104.3,104.35,104.01,104.2,118683.0,93.0916,93.1362,92.8327,93.0023,118683.0
2021-12-28 10:00:00,104.18,104.38,104.14,104.2,38834.0,92.9845,93.163,92.9488,93.0023,38834.0
2021-12-28 10:10:00,104.17,104.5,104.13,104.35,83361.0,92.9755,93.2701,92.9398,93.1362,83361.0
2021-12-28 10:20:00,104.36,104.43,104.29,104.34,42078.0,93.1451,93.2076,93.0827,93.1273,42078.0
2021-12-28 10:30:00,104.36,104.43,104.14,104.16,50766.0,93.1451,93.2076,92.9488,92.9666,50766.0
2021-12-28 10:40:00,104.17,104.23,104.04,104.05,43660.0,92.9755,93.0291,92.8595,92.8684,43660.0
2021-12-28 10:50:00,104.04,104.16,103.95,104.16,44113.0,92.8595,92.9666,92.7792,92.9666,44113.0
2021-12-28 11:00:00,104.17,104.21,103.98,104.19,68132.0,92.9755,93.0112,92.806,92.9934,68132.0
2021-12-28 11:10:00,104.18,104.27,104.01,104.23,47309.0,92.9845,93.0648,92.8327,93.0291,47309.0
2021-12-28 11:20:00,104.24,104.29,104.15,104.27,89732.0,93.038,93.0827,92.9577,93.0648,89732.0
2021-12-28 11:30:00,104.27,104.46,104.2,104.45,95135.0,93.0648,93.2344,93.0023,93.2255,95135.0
2021-12-28 11:40:00,104.46,104.51,104.39,104.42,70114.0,93.2344,93.279,93.1719,93.1987,70114.0
2021-12-28 11:50:00,104.41,104.45,104.34,104.39,62108.0,93.1898,93.2255,93.1273,93.1719,62108.0
2021-12-28 12:00:00,104.4,104.5,104.3,104.32,95505.0,93.1808,93.2701,93.0916,93.1094,95505.0
2021-12-28 12:10:00,104.32,104.46,104.26,104.28,85343.0,93.1094,93.2344,93.0559,93.0737,85343.0
2021-12-28 12:20:00,104.26,104.37,104.19,104.29,79724.0,93.0559,93.1541,92.9934,93.0827,79724.0
2021-12-28 12:30:00,104.3,104.36,104.16,104.24,105586.0,93.0916,93.1451,92.9666,93.038,105586.0
2021-12-28 12:40:00,104.23,104.29,104.19,104.25,73742.0,93.0291,93.0827,92.9934,93.0469,73742.0
2021-12-28 12:50:00,104.25,104.4,104.06,104.06,141205.0,93.0469,93.1808,92.8774,92.8774,141205.0
2021-12-28 13:00:00,104.07,104.23,103.97,104.23,103159.0,92.8863,93.0291,92.797,93.0291,103159.0
2021-12-28 13:10:00,104.23,104.32,104.2,104.28,54742.0,93.0291,93.1094,93.0023,93.0737,54742.0
2021-12-28 13:20:00,104.28,104.3,104.16,104.21,35392.0,93.0737,93.0916,92.9666,93.0112,35392.0
2021-12-28 13:30:00,104.2,104.3,104.15,104.27,32682.0,93.0023,93.0916,92.9577,93.0648,32682.0
2021-12-28 13:40:00,104.26,104.34,104.21,104.34,42507.0,93.0559,93.1273,93.0112,93.1273,42507.0
2021-12-28 13:50:00,104.33,104.53,104.32,104.52,46743.0,93.1184,93.2969,93.1094,93.2879,46743.0
2021-12-28 14:00:00,104.53,104.54,104.41,104.46,57755.0,93.2969,93.3058,93.1898,93.2344,57755.0
2021-12-28 14:10:00,104.46,104.5,104.3,104.31,48744.0,93.2344,93.2701,93.0916,93.1005,48744.0
2021-12-28 14:20:00,104.3,104.46,104.3,104.42,41229.0,93.0916,93.2344,93.0916,93.1987,41229.0
2021-12-28 14:30:00,104.43,104.52,104.43,104.5,54410.0,93.2076,93.2879,93.2076,93.2701,54410.0
2021-12-28 14:40:00,104.51,104.54,104.42,104.46,50935.0,93.279,93.3058,93.1987,93.2344,50935.0
2021-12-28 14:50:00,104.46,104.58,104.43,104.53,42232.0,93.2344,93.3415,93.2076,93.2969,42232.0
2021-12-28 15:00:00,104.56,104.62,104.44,104.46,65905.0,93.3236,93.3772,93.2165,93.2344,65905.0
2021-12-28 15:10:00,104.47,104.65,104.38,104.42,76514.0,93.2433,93.404,93.163,93.1987,76514.0
2021-12-28 15:20:00,104.43,104.46,104.34,104.45,60491.0,93.2076,93.2344,93.1273,93.2255,60491.0
2021-12-28 15:30:00,104.45,104.56,104.35,104.44,70794.0,93.2255,93.3236,93.1362,93.2165,70794.0
2021-12-28 15:40:00,104.44,104.68,104.38,104.67,114620.0,93.2165,93.4307,93.163,93.4218,114620.0
2021-12-28 15:50:00,104.66,104.75,104.48,104.55,471809.0,93.4129,93.4932,93.2522,93.3147,471809.0
2021-12-29 09:30:00,104.71,104.85,104.36,104.73,163804.0,93.4575,93.5825,93.1451,93.4754,163804.0
2021-12-29 09:40:00,104.76,104.98,104.36,104.53,203796.0,93.5021,93.6985,93.1451,93.2969,203796.0
2021-12-29 09:50:00,104.55,104.91,104.53,104.72,63450.0,93.3147,93.636,93.2969,93.4664,63450.0
2021-12-29 10:00:00,104.81,104.89,104.72,104.79,69564.0,93.5468,93.6182,93.4664,93.5289,69564.0
2021-12-29 10:10:00,104.77,104.88,104.44,104.72,88550.0,93.5111,93.6092,93.2165,93.4664,88550.0
2021-12-29 10:20:00,104.68,104.73,104.49,104.56,41770.0,93.4307,93.4754,93.2612,93.3236,41770.0
2021-12-29 10:30:00,104.56,104.73,104.51,104.53,46579.0,93.3236,93.4754,93.279,93.2969,46579.0
2021-12-29 10:40:00,104.51,104.69,104.46,104.48,79888.0,93.279,93.4397,93.2344,93.2522,79888.0
2021-12-29 10:50:00,104.51,104.53,104.27,104.31,41409.0,93.279,93.2969,93.0648,93.1005,41409.0
2021-12-29 11:00:00,104.3,104.5,104.29,104.42,59604.0,93.0916,93.2701,93.0827,93.1987,59604.0
2021-12-29 11:10:00,104.42,104.47,104.2,104.34,85581.0,93.1987,93.2433,93.0023,93.1273,85581.0
2021-12-29 11:20:00,104.35,104.42,104.31,104.38,37635.0,93.1362,93.1987,93.1005,93.163,37635.0
2021-12-29 11:30:00,104.37,104.46,104.32,104.39,32430.0,93.1541,93.2344,93.1094,93.1719,32430.0
2021-12-29 11:40:00,104.4,104.48,104.34,104.41,33369.0,93.1808,93.2522,93.1273,93.1898,33369.0
2021-12-29 11:50:00,104.42,104.43,104.28,104.28,41214.0,93.1987,93.2076,93.0737,93.0737,41214.0
2021-12-29 12:00:00,104.29,104.31,104.15,104.26,52204.0,93.0827,93.1005,92.9577,93.0559,52204.0
2021-12-29 12:10:00,104.26,104.32,104.2,104.22,53315.0,93.0559,93.1094,93.0023,93.0202,53315.0
2021-12-29 12:20:00,104.22,104.28,104.17,104.22,31875.0,93.0202,93.0737,92.9755,93.0202,31875.0
2021-12-29 12:30:00,104.23,104.27,104.18,104.27,24510.0,93.0291,93.0648,92.9845,93.0648,24510.0
2021-12-29 12:40:00,104.25,104.28,104.12,104.18,25135.0,93.0469,93.0737,92.9309,92.9845,25135.0
2021-12-29 12:50:00,104.18,104.19,104.12,104.16,22377.0,92.9845,92.9934,92.9309,92.9666,22377.0
2021-12-29 13:00:00,104.17,104.27,104.15,104.2,61034.0,92.9755,93.0648,92.9577,93.0023,61034.0
2021-12-29 13:10:00,104.19,104.29,104.17,104.23,50900.0,92.9934,93.0827,92.9755,93.0291,50900.0
2021-12-29 13:20:00,104.23,104.32,104.22,104.25,55319.0,93.0291,93.1094,93.0202,93.0469,55319.0
2021-12-29 13:30:00,104.25,104.38,104.24,104.28,39063.0,93.0469,93.163,93.038,93.0737,39063.0
2021-12-29 13:40:00,104.3,104.34,104.27,104.31,41726.0,93.0916,93.1273,93.0648,93.1005,41726.0
2021-12-29 13:50:00,104.29,104.42,104.27,104.36,58283.0,93.0827,93.1987,93.0648,93.1451,58283.0
2021-12-29 14:00:00,104.36,104.38,104.26,104.37,48618.0,93.1451,93.163,93.0559,93.1541,48618.0
2021-12-29 14:10:00,104.38,104.4,104.26,104.31,50165.0,93.163,93.1808,93.0559,93.1005,50165.0
2021-12-29 14:20:00,104.29,104.3,104.19,104.23,54547.0,93.0827,93.0916,92.9934,93.0291,54547.0
2021-12-29 14:30:00,104.22,104.26,104.12,104.14,66191.0,93.0202,93.0559,92.9309,92.9488,66191.0
2021-12-29 14:40:00,104.16,104.2,104.11,104.16,49305.0,92.9666,93.0023,92.922,92.9666,49305.0
2021-12-29 14:50:00,104.16,104.31,104.14,104.31,40133.0,92.9666,93.1005,92.9488,93.1005,40133.0
2021-12-29 15:00:00,104.32,104.32,104.11,104.22,58544.0,93.1094,93.1094,92.922,93.0202,58544.0
2021-12-29 15:10:00,104.2,104.23,104.06,104.07,56605.0,93.0023,93.0291,92.8774,92.8863,56605.0
2021-12-29 15:20:00,104.08,104.14,104.05,104.12,53687.0,92.8952,92.9488,92.8684,92.9309,53687.0
2021-12-29 15:30:00,104.12,104.26,104.12,104.21,65540.0,92.9309,93.0559,92.9309,93.0112,65540.0
2021-12-29 15:40:00,104.2,104.28,104.13,104.26,93544.0,93.0023,93.0737,92.9398,93.0559,93544.0
2021-12-29 15:50:00,104.27,104.29,103.93,103.96,246088.0,93.0648,93.0827,92.7613,92.7881,246088.0
2021-12-30 09:30:00,103.88,104.84,103.84,104.78,112245.0,92.7167,93.5735,92.681,93.52,112245.0
2021-12-30 09:40:00,104.77,104.92,104.59,104.72,57964.0,93.5111,93.6449,93.3504,93.4664,57964.0
2021-12-30 09:50:00,104.7,104.78,104.34,104.53,146443.0,93.4486,93.52,93.1273,93.2969,146443.0
2021-12-30 10:00:00,104.56,104.8,104.51,104.7,59569.0,93.3236,93.5378,93.279,93.4486,59569.0
2021-12-30 10:10:00,104.68,104.84,104.63,104.78,67319.0,93.4307,93.5735,93.3861,93.52,67319.0
2021-12-30 10:20:00,104.77,104.8,104.66,104.71,39743.0,93.5111,93.5378,93.4129,93.4575,39743.0
2021-12-30 10:30:00,104.73,104.95,104.73,104.78,68797.0,93.4754,93.6717,93.4754,93.52,68797.0
2021-12-30 10:40:00,104.79,104.97,104.72,104.91,63141.0,93.5289,93.6896,93.4664,93.636,63141.0
2021-12-30 10:50:00,104.89,105.17,104.87,105.12,88550.0,93.6182,93.8681,93.6003,93.8235,88550.0
2021-12-30 11:00:00,105.12,105.52,105.12,105.38,124507.0,93.8235,94.1805,93.8235,94.0555,124507.0
2021-12-30 11:10:00,105.38,105.44,105.24,105.42,95895.0,94.0555,94.1091,93.9306,94.0912,95895.0
2021-12-30 11:20:00,105.43,105.58,105.4,105.48,59309.0,94.1001,94.234,94.0734,94.1448,59309.0
2021-12-30 11:30:00,105.47,105.47,105.14,105.17,37255.0,94.1358,94.1358,93.8413,93.8681,37255.0
2021-12-30 11:40:00,105.16,105.18,105.06,105.09,35331.0,93.8592,93.877,93.7699,93.7967,35331.0
2021-12-30 11:50:00,105.09,105.17,105.06,105.15,43214.0,93.7967,93.8681,93.7699,93.8502,43214.0
2021-12-30 12:00:00,105.16,105.16,104.78,104.8,76316.0,93.8592,93.8592,93.52,93.5378,76316.0
2021-12-30 12:10:00,104.8,104.88,104.72,104.74,40244.0,93.5378,93.6092,93.4664,93.4843,40244.0
2021-12-30 12:20:00,104.73,104.77,104.56,104.65,46020.0,93.4754,93.5111,93.3236,93.404,46020.0
2021-12-30 12:30:00,104.65,104.76,104.59,104.71,44952.0,93.404,93.5021,93.3504,93.4575,44952.0
2021-12-30 12:40:00,104.71,104.97,104.68,104.96,41923.0,93.4575,93.6896,93.4307,93.6807,41923.0
2021-12-30 12:50:00,104.99,105.04,104.91,105.02,22373.0,93.7074,93.7521,93.636,93.7342,22373.0
2021-12-30 13:00:00,105.0,105.02,104.91,104.93,28157.0,93.7164,93.7342,93.636,93.6539,28157.0
2021-12-30 13:10:00,104.93,104.93,104.81,104.85,25184.0,93.6539,93.6539,93.5468,93.5825,25184.0
2021-12-30 13:20:00,104.87,104.98,104.87,104.89,27514.0,93.6003,93.6985,93.6003,93.6182,27514.0
2021-12-30 13:30:00,104.9,104.94,104.83,104.86,21246.0,93.6271,93.6628,93.5646,93.5914,21246.0
2021-12-30 13:40:00,104.84,104.97,104.83,104.88,37155.0,93.5735,93.6896,93.5646,93.6092,37155.0
2021-12-30 13:50:00,104.89,105.0,104.88,104.88,27399.0,93.6182,93.7164,93.6092,93.6092,27399.0
2021-12-30 14:00:00,104.9,105.02,104.85,105.02,61590.0,93.6271,93.7342,93.5825,93.7342,61590.0
2021-12-30 14:10:00,105.02,105.06,104.98,105.02,41837.0,93.7342,93.7699,93.6985,93.7342,41837.0
2021-12-30 14:20:00,105.02,105.08,104.98,105.07,35263.0,93.7342,93.7878,93.6985,93.7788,35263.0
2021-12-30 14:30:00,105.06,105.09,105.01,105.04,41337.0,93.7699,93.7967,93.7253,93.7521,41337.0
2021-12-30 14:40:00,105.05,105.19,105.03,105.08,44850.0,93.761,93.8859,93.7431,93.7878,44850.0
2021-12-30 14:50:00,105.08,105.08,104.95,104.98,25042.0,93.7878,93.7878,93.6717,93.6985,25042.0
2021-12-30 15:00:00,104.95,104.96,104.71,104.74,52862.0,93.6717,93.6807,93.4575,93.4843,52862.0
2021-12-30 15:10:00,104.73,104.74,104.63,104.71,63909.0,93.4754,93.4843,93.3861,93.4575,63909.0
2021-12-30 15:20:00,104.72,104.81,104.65,104.76,108645.0,93.4664,93.5468,93.404,93.5021,108645.0
2021-12-30 15:30:00,104.76,104.81,104.61,104.68,95926.0,93.5021,93.5468,93.3683,93.4307,95926.0
2021-12-30 15:40:00,104.67,104.67,104.48,104.59,145296.0,93.4218,93.4218,93.2522,93.3504,145296.0
2021-12-30 15:50:00,104.5,104.65,104.33,104.49,232518.0,93.2701,93.404,93.1184,93.2612,232518.0
2021-12-31 09:30:00,104.47,104.88,104.17,104.69,107046.0,93.2433,93.6092,92.9755,93.4397,107046.0
2021-12-31 09:40:00,104.68,104.78,104.31,104.45,51673.0,93.4307,93.52,93.1005,93.2255,51673.0
2021-12-31 09:50:00,104.44,104.65,104.38,104.48,59300.0,93.2165,93.404,93.163,93.2522,59300.0
2021-12-31 10:00:00,104.48,104.7,104.25,104.59,71261.0,93.2522,93.4486,93.0469,93.3504,71261.0
2021-12-31 10:10:00,104.59,104.61,104.31,104.32,55198.0,93.3504,93.3683,93.1005,93.1094,55198.0
2021-12-31 10:20:00,104.31,104.36,104.24,104.29,61225.0,93.1005,93.1451,93.038,93.0827,61225.0
2021-12-31 10:30:00,104.27,104.28,104.12,104.13,37485.0,93.0648,93.0737,92.9309,92.9398,37485.0
2021-12-31 10:40:00,104.13,104.13,103.94,103.98,46655.0,92.9398,92.9398,92.7703,92.806,46655.0
2021-12-31 10:50:00,104.0,104.21,103.98,104.16,47738.0,92.8238,93.0112,92.806,92.9666,47738.0
2021-12-31 11:00:00,104.19,104.23,104.08,104.14,36143.0,92.9934,93.0291,92.8952,92.9488,36143.0
2021-12-31 11:10:00,104.15,104.34,104.15,104.27,76061.0,92.9577,93.1273,92.9577,93.0648,76061.0
2021-12-31 11:20:00,104.28,104.28,104.11,104.12,33707.0,93.0737,93.0737,92.922,92.9309,33707.0
2021-12-31 11:30:00,104.1,104.14,103.92,103.92,30102.0,92.9131,92.9488,92.7524,92.7524,30102.0
2021-12-31 11:40:00,103.92,104.02,103.89,103.89,60466.0,92.7524,92.8417,92.7256,92.7256,60466.0
2021-12-31 11:50:00,103.89,104.0,103.79,103.93,40183.0,92.7256,92.8238,92.6364,92.7613,40183.0
2021-12-31 12:00:00,103.94,103.99,103.87,103.96,30417.0,92.7703,92.8149,92.7078,92.7881,30417.0
2021-12-31 12:10:00,103.98,104.02,103.82,103.9,59252.0,92.806,92.8417,92.6632,92.7346,59252.0
2021-12-31 12:20:00,103.9,103.94,103.83,103.86,33134.0,92.7346,92.7703,92.6721,92.6989,33134.0
2021-12-31 12:30:00,103.84,103.89,103.8,103.84,29804.0,92.681,92.7256,92.6453,92.681,29804.0
2021-12-31 12:40:00,103.84,103.99,103.82,103.95,57739.0,92.681,92.8149,92.6632,92.7792,57739.0
2021-12-31 12:50:00,103.93,103.99,103.88,103.97,38930.0,92.7613,92.8149,92.7167,92.797,38930.0
2021-12-31 13:00:00,103.99,104.04,103.93,103.95,41835.0,92.8149,92.8595,92.7613,92.7792,41835.0
2021-12-31 13:10:00,103.96,103.98,103.87,103.9,37278.0,92.7881,92.806,92.7078,92.7346,37278.0
2021-12-31 13:20:00,103.9,103.98,103.89,103.96,23140.0,92.7346,92.806,92.7256,92.7881,23140.0
2021-12-31 13:30:00,103.96,104.01,103.91,103.96,43276.0,92.7881,92.8327,92.7435,92.7881,43276.0
2021-12-31 13:40:00,103.95,103.99,103.88,103.94,48810.0,92.7792,92.8149,92.7167,92.7703,48810.0
2021-12-31 13:50:00,103.95,104.08,103.92,104.08,24996.0,92.7792,92.8952,92.7524,92.8952,24996.0
2021-12-31 14:00:00,104.08,104.19,104.04,104.18,26050.0,92.8952,92.9934,92.8595,92.9845,26050.0
2021-12-31 14:10:00,104.18,104.18,103.93,103.95,33761.0,92.9845,92.9845,92.7613,92.7792,33761.0
2021-12-31 14:20:00,103.95,104.07,103.94,104.06,38809.0,92.7792,92.8863,92.7703,92.8774,38809.0
2021-12-31 14:30:00,104.05,104.15,104.04,104.1,33303.0,92.8684,92.9577,92.8595,92.9131,33303.0
2021-12-31 14:40:00,104.11,104.12,103.99,104.0,30098.0,92.922,92.9309,92.8149,92.8238,30098.0
2021-12-31 14:50:00,104.0,104.01,103.91,103.97,36328.0,92.8238,92.8327,92.7435,92.797,36328.0
2021-12-31 15:00:00,103.97,104.06,103.93,103.94,49522.0,92.797,92.8774,92.7613,92.7703,49522.0
2021-12-31 15:10:00,103.94,104.0,103.84,103.9,39308.0,92.7703,92.8238,92.681,92.7346,39308.0
2021-12-31 15:20:00,103.91,103.91,103.79,103.83,52106.0,92.7435,92.7435,92.6364,92.6721,52106.0
2021-12-31 15:30:00,103.88,103.92,103.72,103.78,60516.0,92.7167,92.7524,92.5739,92.6275,60516.0
2021-12-31 15:40:00,103.8,103.92,103.77,103.81,69491.0,92.6453,92.7524,92.6185,92.6542,69491.0
2021-12-31 15:50:00,103.8,103.8,103.44,103.45,360062.0,92.6453,92.6453,92.324,92.3329,360062.0
2022-01-03 09:30:00,103.14,103.98,102.77,103.57,292655.0,92.0562,92.806,91.726,92.44,292655.0
2022-01-03 09:40:00,103.59,103.64,103.1,103.38,286478.0,92.4579,92.5025,92.0205,92.2704,286478.0
2022-01-03 09:50:00,103.41,103.99,103.25,103.96,195501.0,92.2972,92.8149,92.1544,92.7881,195501.0
2022-01-03 10:00:00,103.96,104.24,103.79,103.94,138971.0,92.7881,93.038,92.6364,92.7703,138971.0
2022-01-03 10:10:00,103.91,104.36,103.89,104.23,104808.0,92.7435,93.1451,92.7256,93.0291,104808.0
2022-01-03 10:20:00,104.19,104.71,104.12,104.67,97405.0,92.9934,93.4575,92.9309,93.4218,97405.0
2022-01-03 10:30:00,104.69,104.92,104.54,104.84,129922.0,93.4397,93.6449,93.3058,93.5735,129922.0
2022-01-03 10:40:00,104.84,104.95,104.65,104.87,191419.0,93.5735,93.6717,93.404,93.6003,191419.0
2022-01-03 10:50:00,104.85,104.96,104.65,104.95,74585.0,93.5825,93.6807,93.404,93.6717,74585.0
2022-01-03 11:00:00,104.95,105.2,104.93,105.19,131138.0,93.6717,93.8949,93.6539,93.8859,131138.0
2022-01-03 11:10:00,105.19,105.29,105.05,105.11,126495.0,93.8859,93.9752,93.761,93.8145,126495.0
2022-01-03 11:20:00,105.12,105.31,105.04,105.13,124030.0,93.8235,93.993,93.7521,93.8324,124030.0
2022-01-03 11:30:00,105.12,105.28,104.93,105.05,116803.0,93.8235,93.9663,93.6539,93.761,116803.0
2022-01-03 11:40:00,105.03,105.48,105.0,105.4,93397.0,93.7431,94.1448,93.7164,94.0734,93397.0
2022-01-03 11:50:00,105.38,105.48,105.23,105.35,75846.0,94.0555,94.1448,93.9216,94.0287,75846.0
2022-01-03 12:00:00,105.36,105.46,105.27,105.44,54370.0,94.0377,94.1269,93.9573,94.1091,54370.0
2022-01-03 12:10:00,105.45,105.45,105.29,105.43,177024.0,94.118,94.118,93.9752,94.1001,177024.0
2022-01-03 12:20:00,105.44,105.49,105.32,105.47,68256.0,94.1091,94.1537,94.002,94.1358,68256.0
2022-01-03 12:30:00,105.47,105.83,105.46,105.79,102981.0,94.1358,94.4572,94.1269,94.4215,102981.0
2022-01-03 12:40:00,105.81,106.0,105.72,106.0,133875.0,94.4393,94.6089,94.359,94.6089,133875.0
2022-01-03 12:50:00,105.98,106.07,105.85,105.93,121717.0,94.591,94.6714,94.475,94.5464,121717.0
2022-01-03 13:00:00,105.91,105.96,105.81,105.92,132320.0,94.5286,94.5732,94.4393,94.5375,132320.0
2022-01-03 13:10:00,105.92,105.94,105.69,105.91,112677.0,94.5375,94.5553,94.3322,94.5286,112677.0
2022-01-03 13:20:00,105.91,105.97,105.66,105.7,80705.0,94.5286,94.5821,94.3054,94.3411,80705.0
2022-01-03 13:30:00,105.71,105.81,105.65,105.7,79596.0,94.3501,94.4393,94.2965,94.3411,79596.0
2022-01-03 13:40:00,105.69,105.99,105.55,105.97,83501.0,94.3322,94.6,94.2072,94.5821,83501.0
2022-01-03 13:50:00,105.95,106.09,105.84,106.0,99322.0,94.5643,94.6892,94.4661,94.6089,99322.0
2022-01-03 14:00:00,106.01,106.23,105.96,106.23,88432.0,94.6178,94.8142,94.5732,94.8142,88432.0
2022-01-03 14:10:00,106.22,106.33,106.16,106.23,113586.0,94.8052,94.9034,94.7517,94.8142,113586.0
2022-01-03 14:20:00,106.23,106.3,106.19,106.25,73510.0,94.8142,94.8767,94.7785,94.832,73510.0
2022-01-03 14:30:00,106.24,106.24,106.09,106.23,92206.0,94.8231,94.8231,94.6892,94.8142,92206.0
2022-01-03 14:40:00,106.25,106.27,106.12,106.19,86860.0,94.832,94.8499,94.716,94.7785,86860.0
2022-01-03 14:50:00,106.18,106.24,106.08,106.14,96010.0,94.7695,94.8231,94.6803,94.7338,96010.0
2022-01-03 15:00:00,106.16,106.16,106.04,106.11,99771.0,94.7517,94.7517,94.6446,94.7071,99771.0
2022-01-03 15:10:00,106.11,106.15,106.05,106.11,84988.0,94.7071,94.7428,94.6535,94.7071,84988.0
2022-01-03 15:20:00,106.11,106.23,106.07,106.09,86718.0,94.7071,94.8142,94.6714,94.6892,86718.0
2022-01-03 15:30:00,106.08,106.1,105.73,105.75,270742.0,94.6803,94.6981,94.3679,94.3858,270742.0
2022-01-03 15:40:00,105.76,106.03,105.72,106.03,221429.0,94.3947,94.6357,94.359,94.6357,221429.0
2022-01-03 15:50:00,106.07,106.15,105.81,106.11,583496.0,94.6714,94.7428,94.4393,94.7071,583496.0
2022-01-04 09:30:00,105.73,106.81,105.73,106.27,337902.0,94.3679,95.3318,94.3679,94.8499,337902.0
2022-01-04 09:40:00,106.32,106.39,105.98,106.37,232633.0,94.8945,94.957,94.591,94.9391,232633.0
2022-01-04 09:50:00,106.36,106.45,105.86,106.27,180175.0,94.9302,95.0105,94.4839,94.8499,180175.0
2022-01-04 10:00:00,106.29,106.42,105.88,106.05,200508.0,94.8677,94.9838,94.5018,94.6535,200508.0
2022-01-04 10:10:00,106.06,106.11,105.72,105.81,194607.0,94.6624,94.7071,94.359,94.4393,194607.0
2022-01-04 10:20:00,105.77,105.96,105.39,105.62,108020.0,94.4036,94.5732,94.0644,94.2697,108020.0
2022-01-04 10:30:00,105.63,105.96,105.43,105.95,115557.0,94.2787,94.5732,94.1001,94.5643,115557.0
2022-01-04 10:40:00,105.94,106.45,105.92,106.45,162133.0,94.5553,95.0105,94.5375,95.0105,162133.0
2022-01-04 10:50:00,106.43,106.73,106.43,106.67,136495.0,94.9927,95.2604,94.9927,95.2069,136495.0
2022-01-04 11:00:00,106.68,107.05,106.46,107.04,205285.0,95.2158,95.5461,95.0195,95.5371,205285.0
2022-01-04 11:10:00,107.06,107.24,106.96,107.01,179059.0,95.555,95.7156,95.4657,95.5104,179059.0
2022-01-04 11:20:00,107.01,107.19,106.9,107.17,142406.0,95.5104,95.671,95.4122,95.6532,142406.0
2022-01-04 11:30:00,107.17,107.43,107.12,107.41,108934.0,95.6532,95.8852,95.6085,95.8674,108934.0
2022-01-04 11:40:00,107.41,107.41,107.2,107.3,117810.0,95.8674,95.8674,95.6799,95.7692,117810.0
2022-01-04 11:50:00,107.3,107.43,107.22,107.27,85832.0,95.7692,95.8852,95.6978,95.7424,85832.0
2022-01-04 12:00:00,107.28,107.49,107.09,107.29,82476.0,95.7513,95.9388,95.5818,95.7603,82476.0
2022-01-04 12:10:00,107.29,107.29,107.04,107.05,88671.0,95.7603,95.7603,95.5371,95.5461,88671.0
2022-01-04 12:20:00,107.06,107.21,106.86,106.96,80701.0,95.555,95.6889,95.3765,95.4657,80701.0
2022-01-04 12:30:00,106.95,107.06,106.87,107.05,59037.0,95.4568,95.555,95.3854,95.5461,59037.0
2022-01-04 12:40:00,107.06,107.1,106.89,106.94,85584.0,95.555,95.5907,95.4032,95.4479,85584.0
2022-01-04 12:50:00,106.95,107.09,106.88,107.03,97364.0,95.4568,95.5818,95.3943,95.5282,97364.0
2022-01-04 13:00:00,107.03,107.04,106.67,106.69,76539.0,95.5282,95.5371,95.2069,95.2247,76539.0
2022-01-04 13:10:00,106.68,106.83,106.41,106.41,89562.0,95.2158,95.3497,94.9748,94.9748,89562.0
2022-01-04 13:20:00,106.41,106.73,106.41,106.61,86892.0,94.9748,95.2604,94.9748,95.1533,86892.0
2022-01-04 13:30:00,106.61,106.64,106.47,106.63,71887.0,95.1533,95.1801,95.0284,95.1712,71887.0
2022-01-04 13:40:00,106.63,106.63,106.37,106.42,46724.0,95.1712,95.1712,94.9391,94.9838,46724.0
2022-01-04 13:50:00,106.44,106.45,106.07,106.15,82129.0,95.0016,95.0105,94.6714,94.7428,82129.0
2022-01-04 14:00:00,106.13,106.32,106.11,106.19,57790.0,94.7249,94.8945,94.7071,94.7785,57790.0
2022-01-04 14:10:00,106.19,106.54,106.17,106.53,77236.0,94.7785,95.0909,94.7606,95.0819,77236.0
2022-01-04 14:20:00,106.51,106.7,106.51,106.64,108940.0,95.0641,95.2337,95.0641,95.1801,108940.0
2022-01-04 14:30:00,106.65,106.66,106.43,106.45,101725.0,95.189,95.198,94.9927,95.0105,101725.0
2022-01-04 14:40:00,106.45,106.47,106.34,106.42,86752.0,95.0105,95.0284,94.9124,94.9838,86752.0
2022-01-04 14:50:00,106.42,106.46,106.32,106.39,100032.0,94.9838,95.0195,94.8945,94.957,100032.0
2022-01-04 15:00:00,106.4,106.63,106.35,106.59,143671.0,94.9659,95.1712,94.9213,95.1355,143671.0
2022-01-04 15:10:00,106.61,106.68,106.55,106.56,90896.0,95.1533,95.2158,95.0998,95.1087,90896.0
2022-01-04 15:20:00,106.57,106.72,106.51,106.56,117535.0,95.1176,95.2515,95.0641,95.1087,117535.0
2022-01-04 15:30:00,106.58,106.73,106.49,106.7,174221.0,95.1266,95.2604,95.0462,95.2337,174221.0
2022-01-04 15:40:00,106.69,106.83,106.65,106.78,218808.0,95.2247,95.3497,95.189,95.3051,218808.0
2022-01-04 15:50:00,106.79,106.83,106.37,106.4,367435.0,95.314,95.3497,94.9391,94.9659,367435.0
2022-01-05 09:30:00,107.14,108.38,106.96,108.3,346038.0,95.6264,96.7331,95.4657,96.6617,346038.0
2022-01-05 09:40:00,108.3,108.99,108.18,108.74,336990.0,96.6617,97.2776,96.5546,97.0544,336990.0
2022-01-05 09:50:00,108.73,108.89,108.34,108.57,229289.0,97.0455,97.1883,96.6974,96.9027,229289.0
2022-01-05 10:00:00,108.57,108.59,108.11,108.18,266148.0,96.9027,96.9206,96.4921,96.5546,266148.0
2022-01-05 10:10:00,108.18,108.27,107.56,107.57,79558.0,96.5546,96.6349,96.0012,96.0102,79558.0
2022-01-05 10:20:00,107.55,107.99,107.51,107.98,151429.0,95.9923,96.385,95.9566,96.3761,151429.0
2022-01-05 10:30:00,107.96,108.08,107.65,108.01,128447.0,96.3583,96.4654,96.0816,96.4029,128447.0
2022-01-05 10:40:00,108.02,108.23,108.02,108.12,134638.0,96.4118,96.5992,96.4118,96.5011,134638.0
2022-01-05 10:50:00,108.12,108.49,108.11,108.42,228726.0,96.5011,96.8313,96.4921,96.7688,228726.0
2022-01-05 11:00:00,108.4,108.48,108.07,108.08,141684.0,96.751,96.8224,96.4564,96.4654,141684.0
2022-01-05 11:10:00,108.06,108.13,107.75,107.93,166043.0,96.4475,96.51,96.1708,96.3315,166043.0
2022-01-05 11:20:00,107.94,108.1,107.92,108.04,109337.0,96.3404,96.4832,96.3226,96.4297,109337.0
2022-01-05 11:30:00,108.04,108.16,107.55,107.64,118409.0,96.4297,96.5368,95.9923,96.0726,118409.0
2022-01-05 11:40:00,107.63,108.04,107.62,107.92,65768.0,96.0637,96.4297,96.0548,96.3226,65768.0
2022-01-05 11:50:00,107.93,107.94,107.63,107.86,101817.0,96.3315,96.3404,96.0637,96.269,101817.0
2022-01-05 12:00:00,107.82,108.01,107.72,107.83,104968.0,96.2333,96.4029,96.1441,96.2422,104968.0
2022-01-05 12:10:00,107.83,107.88,107.46,107.47,76679.0,96.2422,96.2869,95.912,95.9209,76679.0
2022-01-05 12:20:00,107.48,107.53,107.34,107.44,53232.0,95.9298,95.9745,95.8049,95.8941,53232.0
2022-01-05 12:30:00,107.45,107.77,107.45,107.69,93171.0,95.9031,96.1887,95.9031,96.1173,93171.0
2022-01-05 12:40:00,107.67,107.74,107.58,107.59,80842.0,96.0994,96.1619,96.0191,96.028,80842.0
2022-01-05 12:50:00,107.6,107.62,107.5,107.54,59690.0,96.0369,96.0548,95.9477,95.9834,59690.0
2022-01-05 13:00:00,107.52,107.52,107.23,107.23,57221.0,95.9655,95.9655,95.7067,95.7067,57221.0
2022-01-05 13:10:00,107.23,107.4,107.21,107.39,58131.0,95.7067,95.8584,95.6889,95.8495,58131.0
2022-01-05 13:20:00,107.39,107.46,107.33,107.39,53991.0,95.8495,95.912,95.796,95.8495,53991.0
2022-01-05 13:30:00,107.38,107.43,107.26,107.41,65902.0,95.8406,95.8852,95.7335,95.8674,65902.0
2022-01-05 13:40:00,107.4,107.61,107.35,107.37,89738.0,95.8584,96.0459,95.8138,95.8317,89738.0
2022-01-05 13:50:00,107.36,107.36,107.11,107.24,115004.0,95.8227,95.8227,95.5996,95.7156,115004.0
2022-01-05 14:00:00,107.23,107.45,106.99,106.99,74377.0,95.7067,95.9031,95.4925,95.4925,74377.0
2022-01-05 14:10:00,107.01,107.06,106.72,106.74,111714.0,95.5104,95.555,95.2515,95.2694,111714.0
2022-01-05 14:20:00,106.76,107.13,106.75,106.96,71043.0,95.2872,95.6175,95.2783,95.4657,71043.0
2022-01-05 14:30:00,106.96,106.98,106.66,106.72,71495.0,95.4657,95.4836,95.198,95.2515,71495.0
2022-01-05 14:40:00,106.69,106.74,106.35,106.55,93736.0,95.2247,95.2694,94.9213,95.0998,93736.0
2022-01-05 14:50:00,106.54,106.82,106.53,106.7,77910.0,95.0909,95.3408,95.0819,95.2337,77910.0
2022-01-05 15:00:00,106.69,106.69,106.51,106.59,105387.0,95.2247,95.2247,95.0641,95.1355,105387.0
2022-01-05 15:10:00,106.59,106.7,106.46,106.68,106011.0,95.1355,95.2337,95.0195,95.2158,106011.0
2022-01-05 15:20:00,106.66,106.68,106.47,106.53,106798.0,95.198,95.2158,95.0284,95.0819,106798.0
2022-01-05 15:30:00,106.51,106.69,106.44,106.61,128736.0,95.0641,95.2247,95.0016,95.1533,128736.0
2022-01-05 15:40:00,106.59,106.65,106.23,106.27,179378.0,95.1355,95.189,94.8142,94.8499,179378.0
2022-01-05 15:50:00,106.3,106.34,106.0,106.03,416869.0,94.8767,94.9124,94.6089,94.6357,416869.0
2022-01-06 09:30:00,106.29,106.81,105.99,106.06,266887.0,94.8677,95.3318,94.6,94.6624,266887.0
2022-01-06 09:40:00,106.06,106.12,105.49,105.54,135602.0,94.6624,94.716,94.1537,94.1983,135602.0
2022-01-06 09:50:00,105.58,105.7,104.62,104.62,153308.0,94.234,94.3411,93.3772,93.3772,153308.0
2022-01-06 10:00:00,104.69,105.24,104.68,104.96,110313.0,93.4397,93.9306,93.4307,93.6807,110313.0
2022-01-06 10:10:00,104.99,105.01,104.65,104.73,85100.0,93.7074,93.7253,93.404,93.4754,85100.0
2022-01-06 10:20:00,104.75,105.24,104.74,105.07,95981.0,93.4932,93.9306,93.4843,93.7788,95981.0
2022-01-06 10:30:00,105.07,105.61,105.04,105.52,76529.0,93.7788,94.2608,93.7521,94.1805,76529.0
2022-01-06 10:40:00,105.52,105.92,105.4,105.85,97929.0,94.1805,94.5375,94.0734,94.475,97929.0
2022-01-06 10:50:00,105.84,106.14,105.78,105.87,94904.0,94.4661,94.7338,94.4125,94.4929,94904.0
2022-01-06 11:00:00,105.84,106.18,105.72,106.1,120459.0,94.4661,94.7695,94.359,94.6981,120459.0
2022-01-06 11:10:00,106.1,106.45,106.01,106.15,80808.0,94.6981,95.0105,94.6178,94.7428,80808.0
2022-01-06 11:20:00,106.13,106.25,105.96,105.98,62360.0,94.7249,94.832,94.5732,94.591,62360.0
2022-01-06 11:30:00,105.97,105.98,105.77,105.82,55144.0,94.5821,94.591,94.4036,94.4482,55144.0
2022-01-06 11:40:00,105.81,106.01,105.76,106.01,41523.0,94.4393,94.6178,94.3947,94.6178,41523.0
2022-01-06 11:50:00,106.02,106.1,105.98,105.99,142812.0,94.6267,94.6981,94.591,94.6,142812.0
2022-01-06 12:00:00,105.98,106.09,105.84,106.04,52142.0,94.591,94.6892,94.4661,94.6446,52142.0
2022-01-06 12:10:00,106.04,106.09,105.94,106.03,47629.0,94.6446,94.6892,94.5553,94.6357,47629.0
2022-01-06 12:20:00,106.02,106.05,105.95,106.01,75023.0,94.6267,94.6535,94.5643,94.6178,75023.0
2022-01-06 12:30:00,106.01,106.08,105.94,105.99,79761.0,94.6178,94.6803,94.5553,94.6,79761.0
2022-01-06 12:40:00,106.0,106.13,105.91,105.95,98393.0,94.6089,94.7249,94.5286,94.5643,98393.0
2022-01-06 12:50:00,105.94,105.96,105.76,105.76,24765.0,94.5553,94.5732,94.3947,94.3947,24765.0
2022-01-06 13:00:00,105.77,105.84,105.7,105.71,50856.0,94.4036,94.4661,94.3411,94.3501,50856.0
2022-01-06 13:10:00,105.7,105.7,105.42,105.6,49428.0,94.3411,94.3411,94.0912,94.2519,49428.0
2022-01-06 13:20:00,105.58,105.65,105.3,105.34,84536.0,94.234,94.2965,93.9841,94.0198,84536.0
2022-01-06 13:30:00,105.38,105.49,105.35,105.41,39014.0,94.0555,94.1537,94.0287,94.0823,39014.0
2022-01-06 13:40:00,105.4,105.49,105.31,105.42,47560.0,94.0734,94.1537,93.993,94.0912,47560.0
2022-01-06 13:50:00,105.4,105.4,105.28,105.3,45535.0,94.0734,94.0734,93.9663,93.9841,45535.0
2022-01-06 14:00:00,105.3,105.35,105.15,105.26,73043.0,93.9841,94.0287,93.8502,93.9484,73043.0
2022-01-06 14:10:00,105.26,105.38,105.14,105.18,50168.0,93.9484,94.0555,93.8413,93.877,50168.0
2022-01-06 14:20:00,105.17,105.19,105.05,105.09,66102.0,93.8681,93.8859,93.761,93.7967,66102.0
2022-01-06 14:30:00,105.11,105.19,105.05,105.17,56756.0,93.8145,93.8859,93.761,93.8681,56756.0
2022-01-06 14:40:00,105.17,105.28,105.13,105.2,77432.0,93.8681,93.9663,93.8324,93.8949,77432.0
2022-01-06 14:50:00,105.19,105.36,105.05,105.28,78867.0,93.8859,94.0377,93.761,93.9663,78867.0
2022-01-06 15:00:00,105.29,105.34,105.17,105.21,65035.0,93.9752,94.0198,93.8681,93.9038,65035.0
2022-01-06 15:10:00,105.2,105.21,104.84,104.93,150460.0,93.8949,93.9038,93.5735,93.6539,150460.0
2022-01-06 15:20:00,104.94,105.38,104.91,105.37,115925.0,93.6628,94.0555,93.636,94.0466,115925.0
2022-01-06 15:30:00,105.36,105.39,105.01,105.03,189247.0,94.0377,94.0644,93.7253,93.7431,189247.0
2022-01-06 15:40:00,105.02,105.04,104.81,104.82,147548.0,93.7342,93.7521,93.5468,93.5557,147548.0
2022-01-06 15:50:00,104.82,105.09,104.77,104.97,289247.0,93.5557,93.7967,93.5111,93.6896,289247.0
2022-01-07 09:30:00,104.06,105.33,103.86,105.29,207128.0,92.8774,94.0109,92.6989,93.9752,207128.0
2022-01-07 09:40:00,105.31,105.36,104.97,105.15,76370.0,93.993,94.0377,93.6896,93.8502,76370.0
2022-01-07 09:50:00,105.15,105.22,104.98,105.09,144943.0,93.8502,93.9127,93.6985,93.7967,144943.0
2022-01-07 10:00:00,105.14,105.17,104.92,105.1,80946.0,93.8413,93.8681,93.6449,93.8056,80946.0
2022-01-07 10:10:00,105.09,105.27,104.77,105.26,129718.0,93.7967,93.9573,93.5111,93.9484,129718.0
2022-01-07 10:20:00,105.25,105.28,105.03,105.1,76500.0,93.9395,93.9663,93.7431,93.8056,76500.0
2022-01-07 10:30:00,105.1,105.2,104.95,105.06,70102.0,93.8056,93.8949,93.6717,93.7699,70102.0
2022-01-07 10:40:00,105.08,105.58,105.06,105.48,63742.0,93.7878,94.234,93.7699,94.1448,63742.0
2022-01-07 10:50:00,105.5,105.5,105.13,105.22,83593.0,94.1626,94.1626,93.8324,93.9127,83593.0
2022-01-07 11:00:00,105.2,105.24,105.02,105.1,103741.0,93.8949,93.9306,93.7342,93.8056,103741.0
2022-01-07 11:10:00,105.09,105.19,104.95,105.05,71932.0,93.7967,93.8859,93.6717,93.761,71932.0
2022-01-07 11:20:00,105.05,105.34,105.05,105.31,70244.0,93.761,94.0198,93.761,93.993,70244.0
2022-01-07 11:30:00,105.29,105.47,105.24,105.42,86643.0,93.9752,94.1358,93.9306,94.0912,86643.0
2022-01-07 11:40:00,105.42,105.71,105.41,105.71,74616.0,94.0912,94.3501,94.0823,94.3501,74616.0
2022-01-07 11:50:00,105.71,105.83,105.63,105.79,76000.0,94.3501,94.4572,94.2787,94.4215,76000.0
2022-01-07 12:00:00,105.82,105.82,105.42,105.46,105190.0,94.4482,94.4482,94.0912,94.1269,105190.0
2022-01-07 12:10:00,105.45,105.47,105.29,105.3,48966.0,94.118,94.1358,93.9752,93.9841,48966.0
2022-01-07 12:20:00,105.3,105.61,105.24,105.49,51981.0,93.9841,94.2608,93.9306,94.1537,51981.0
2022-01-07 12:30:00,105.49,105.6,105.43,105.54,67353.0,94.1537,94.2519,94.1001,94.1983,67353.0
2022-01-07 12:40:00,105.52,105.55,105.14,105.14,35118.0,94.1805,94.2072,93.8413,93.8413,35118.0
2022-01-07 12:50:00,105.15,105.17,105.03,105.12,55714.0,93.8502,93.8681,93.7431,93.8235,55714.0
2022-01-07 13:00:00,105.13,105.3,105.12,105.29,49708.0,93.8324,93.9841,93.8235,93.9752,49708.0
2022-01-07 13:10:00,105.3,105.35,105.19,105.31,37952.0,93.9841,94.0287,93.8859,93.993,37952.0
2022-01-07 13:20:00,105.32,105.37,105.15,105.25,39275.0,94.002,94.0466,93.8502,93.9395,39275.0
2022-01-07 13:30:00,105.24,105.37,105.08,105.08,82233.0,93.9306,94.0466,93.7878,93.7878,82233.0
2022-01-07 13:40:00,105.09,105.15,105.05,105.06,46878.0,93.7967,93.8502,93.761,93.7699,46878.0
2022-01-07 13:50:00,105.05,105.2,104.99,105.06,72910.0,93.761,93.8949,93.7074,93.7699,72910.0
2022-01-07 14:00:00,105.06,105.18,105.05,105.13,52405.0,93.7699,93.877,93.761,93.8324,52405.0
2022-01-07 14:10:00,105.13,105.26,105.1,105.2,44169.0,93.8324,93.9484,93.8056,93.8949,44169.0
2022-01-07 14:20:00,105.19,105.2,105.06,105.17,43926.0,93.8859,93.8949,93.7699,93.8681,43926.0
2022-01-07 14:30:00,105.16,105.19,105.1,105.14,58559.0,93.8592,93.8859,93.8056,93.8413,58559.0
2022-01-07 14:40:00,105.12,105.26,105.09,105.19,70555.0,93.8235,93.9484,93.7967,93.8859,70555.0
2022-01-07 14:50:00,105.2,105.36,105.17,105.36,48338.0,93.8949,94.0377,93.8681,94.0377,48338.0
2022-01-07 15:00:00,105.36,105.58,105.34,105.36,53692.0,94.0377,94.234,94.0198,94.0377,53692.0
2022-01-07 15:10:00,105.35,105.36,105.18,105.23,71963.0,94.0287,94.0377,93.877,93.9216,71963.0
2022-01-07 15:20:00,105.23,105.24,105.15,105.24,61172.0,93.9216,93.9306,93.8502,93.9306,61172.0
2022-01-07 15:30:00,105.24,105.41,105.21,105.26,68460.0,93.9306,94.0823,93.9038,93.9484,68460.0
2022-01-07 15:40:00,105.27,105.29,105.08,105.15,131553.0,93.9573,93.9752,93.7878,93.8502,131553.0
2022-01-07 15:50:00,105.16,105.2,104.98,105.15,334015.0,93.8592,93.8949,93.6985,93.8502,334015.0
2022-01-10 09:30:00,104.94,105.07,103.83,104.21,357483.0,93.6628,93.7788,92.6721,93.0112,357483.0
2022-01-10 09:40:00,104.21,104.48,104.0,104.17,142111.0,93.0112,93.2522,92.8238,92.9755,142111.0
2022-01-10 09:50:00,104.17,104.27,103.69,103.86,144657.0,92.9755,93.0648,92.5471,92.6989,144657.0
2022-01-10 10:00:00,103.8,104.59,103.62,104.59,111385.0,92.6453,93.3504,92.4847,93.3504,111385.0
2022-01-10 10:10:00,104.56,104.56,104.08,104.14,162276.0,93.3236,93.3236,92.8952,92.9488,162276.0
2022-01-10 10:20:00,104.14,104.45,104.13,104.23,101802.0,92.9488,93.2255,92.9398,93.0291,101802.0
2022-01-10 10:30:00,104.2,104.52,104.2,104.35,100816.0,93.0023,93.2879,93.0023,93.1362,100816.0
2022-01-10 10:40:00,104.36,104.37,103.75,103.81,85627.0,93.1451,93.1541,92.6007,92.6542,85627.0
2022-01-10 10:50:00,103.81,104.27,103.81,104.27,116987.0,92.6542,93.0648,92.6542,93.0648,116987.0
2022-01-10 11:00:00,104.26,104.32,103.91,104.18,109196.0,93.0559,93.1094,92.7435,92.9845,109196.0
2022-01-10 11:10:00,104.17,104.38,103.91,103.98,96238.0,92.9755,93.163,92.7435,92.806,96238.0
2022-01-10 11:20:00,103.98,104.33,103.93,104.3,76488.0,92.806,93.1184,92.7613,93.0916,76488.0
2022-01-10 11:30:00,104.28,104.54,104.22,104.52,77501.0,93.0737,93.3058,93.0202,93.2879,77501.0
2022-01-10 11:40:00,104.51,104.78,104.36,104.65,79538.0,93.279,93.52,93.1451,93.404,79538.0
2022-01-10 11:50:00,104.63,105.03,104.6,105.03,83497.0,93.3861,93.7431,93.3593,93.7431,83497.0
2022-01-10 12:00:00,105.02,105.19,104.8,104.83,109183.0,93.7342,93.8859,93.5378,93.5646,109183.0
2022-01-10 12:10:00,104.82,104.95,104.59,104.6,96667.0,93.5557,93.6717,93.3504,93.3593,96667.0
2022-01-10 12:20:00,104.59,104.71,104.55,104.7,91610.0,93.3504,93.4575,93.3147,93.4486,91610.0
2022-01-10 12:30:00,104.7,104.81,104.6,104.71,53885.0,93.4486,93.5468,93.3593,93.4575,53885.0
2022-01-10 12:40:00,104.72,104.88,104.43,104.43,56305.0,93.4664,93.6092,93.2076,93.2076,56305.0
2022-01-10 12:50:00,104.43,104.67,104.37,104.56,173178.0,93.2076,93.4218,93.1541,93.3236,173178.0
2022-01-10 13:00:00,104.58,104.89,104.56,104.89,66615.0,93.3415,93.6182,93.3236,93.6182,66615.0
2022-01-10 13:10:00,104.9,105.11,104.89,105.02,78273.0,93.6271,93.8145,93.6182,93.7342,78273.0
2022-01-10 13:20:00,105.02,105.06,104.79,104.95,40941.0,93.7342,93.7699,93.5289,93.6717,40941.0
2022-01-10 13:30:00,104.96,105.03,104.86,104.89,99785.0,93.6807,93.7431,93.5914,93.6182,99785.0
2022-01-10 13:40:00,104.89,105.24,104.88,105.18,94646.0,93.6182,93.9306,93.6092,93.877,94646.0
2022-01-10 13:50:00,105.2,105.32,105.02,105.29,105464.0,93.8949,94.002,93.7342,93.9752,105464.0
2022-01-10 14:00:00,105.3,105.47,105.24,105.32,202058.0,93.9841,94.1358,93.9306,94.002,202058.0
2022-01-10 14:10:00,105.3,105.44,105.19,105.36,67049.0,93.9841,94.1091,93.8859,94.0377,67049.0
2022-01-10 14:20:00,105.36,105.52,105.36,105.42,90733.0,94.0377,94.1805,94.0377,94.0912,90733.0
2022-01-10 14:30:00,105.43,105.52,105.35,105.37,104807.0,94.1001,94.1805,94.0287,94.0466,104807.0
2022-01-10 14:40:00,105.38,105.48,105.28,105.29,59087.0,94.0555,94.1448,93.9663,93.9752,59087.0
2022-01-10 14:50:00,105.28,105.29,105.01,105.18,50606.0,93.9663,93.9752,93.7253,93.877,50606.0
2022-01-10 15:00:00,105.18,105.26,104.97,105.06,64791.0,93.877,93.9484,93.6896,93.7699,64791.0
2022-01-10 15:10:00,105.05,105.24,104.95,104.97,88264.0,93.761,93.9306,93.6717,93.6896,88264.0
2022-01-10 15:20:00,104.94,105.02,104.86,104.96,79546.0,93.6628,93.7342,93.5914,93.6807,79546.0
2022-01-10 15:30:00,104.95,105.15,104.83,105.05,115198.0,93.6717,93.8502,93.5646,93.761,115198.0
2022-01-10 15:40:00,105.06,105.26,104.92,105.16,183549.0,93.7699,93.9484,93.6449,93.8592,183549.0
2022-01-10 15:50:00,105.16,105.65,105.15,105.62,411926.0,93.8592,94.2965,93.8502,94.2697,411926.0
2022-01-11 09:30:00,106.08,106.88,106.0,106.58,463628.0,94.6803,95.3943,94.6089,95.1266,463628.0
2022-01-11 09:40:00,106.62,107.06,106.35,106.44,157354.0,95.1623,95.555,94.9213,95.0016,157354.0
2022-01-11 09:50:00,106.44,106.91,106.24,106.34,145930.0,95.0016,95.4211,94.8231,94.9124,145930.0
2022-01-11 10:00:00,106.37,106.73,106.22,106.55,179783.0,94.9391,95.2604,94.8052,95.0998,179783.0
2022-01-11 10:10:00,106.55,106.67,106.41,106.67,146696.0,95.0998,95.2069,94.9748,95.2069,146696.0
2022-01-11 10:20:00,106.68,106.78,106.49,106.56,100922.0,95.2158,95.3051,95.0462,95.1087,100922.0
2022-01-11 10:30:00,106.56,106.69,106.33,106.6,127693.0,95.1087,95.2247,94.9034,95.1444,127693.0
2022-01-11 10:40:00,106.6,106.6,106.33,106.53,108607.0,95.1444,95.1444,94.9034,95.0819,108607.0
2022-01-11 10:50:00,106.49,106.6,106.39,106.56,114004.0,95.0462,95.1444,94.957,95.1087,114004.0
2022-01-11 11:00:00,106.57,107.26,106.51,107.16,149706.0,95.1176,95.7335,95.0641,95.6442,149706.0
2022-01-11 11:10:00,107.17,107.29,106.87,107.22,116828.0,95.6532,95.7603,95.3854,95.6978,116828.0
2022-01-11 11:20:00,107.19,107.2,107.01,107.04,149502.0,95.671,95.6799,95.5104,95.5371,149502.0
2022-01-11 11:30:00,107.03,107.43,107.01,107.3,84045.0,95.5282,95.8852,95.5104,95.7692,84045.0
2022-01-11 11:40:00,107.3,107.51,107.1,107.13,76084.0,95.7692,95.9566,95.5907,95.6175,76084.0
2022-01-11 11:50:00,107.15,107.18,106.97,107.04,67975.0,95.6353,95.6621,95.4746,95.5371,67975.0
2022-01-11 12:00:00,107.05,107.12,106.95,107.02,41196.0,95.5461,95.6085,95.4568,95.5193,41196.0
2022-01-11 12:10:00,107.02,107.11,106.97,107.0,66781.0,95.5193,95.5996,95.4746,95.5014,66781.0
2022-01-11 12:20:00,107.01,107.2,106.99,107.05,40530.0,95.5104,95.6799,95.4925,95.5461,40530.0
2022-01-11 12:30:00,107.04,107.18,107.03,107.17,63027.0,95.5371,95.6621,95.5282,95.6532,63027.0
2022-01-11 12:40:00,107.18,107.36,107.17,107.33,57553.0,95.6621,95.8227,95.6532,95.796,57553.0
2022-01-11 12:50:00,107.31,107.56,107.28,107.56,58750.0,95.7781,96.0012,95.7513,96.0012,58750.0
2022-01-11 13:00:00,107.56,107.56,107.15,107.17,65402.0,96.0012,96.0012,95.6353,95.6532,65402.0
2022-01-11 13:10:00,107.16,107.33,107.16,107.32,60713.0,95.6442,95.796,95.6442,95.787,60713.0
2022-01-11 13:20:00,107.32,107.49,107.32,107.45,101434.0,95.787,95.9388,95.787,95.9031,101434.0
2022-01-11 13:30:00,107.46,107.63,107.46,107.58,110134.0,95.912,96.0637,95.912,96.0191,110134.0
2022-01-11 13:40:00,107.58,107.6,107.35,107.42,95887.0,96.0191,96.0369,95.8138,95.8763,95887.0
2022-01-11 13:50:00,107.43,107.7,107.4,107.7,90074.0,95.8852,96.1262,95.8584,96.1262,90074.0
2022-01-11 14:00:00,107.7,107.77,107.52,107.57,97323.0,96.1262,96.1887,95.9655,96.0102,97323.0
2022-01-11 14:10:00,107.57,107.68,107.49,107.66,72486.0,96.0102,96.1084,95.9388,96.0905,72486.0
2022-01-11 14:20:00,107.65,107.72,107.56,107.59,92824.0,96.0816,96.1441,96.0012,96.028,92824.0
2022-01-11 14:30:00,107.59,107.69,107.45,107.66,105586.0,96.028,96.1173,95.9031,96.0905,105586.0
2022-01-11 14:40:00,107.65,107.93,107.65,107.9,122591.0,96.0816,96.3315,96.0816,96.3047,122591.0
2022-01-11 14:50:00,107.91,107.93,107.8,107.81,95980.0,96.3136,96.3315,96.2155,96.2244,95980.0
2022-01-11 15:00:00,107.82,107.87,107.71,107.87,92370.0,96.2333,96.2779,96.1351,96.2779,92370.0
2022-01-11 15:10:00,107.87,108.02,107.84,107.88,137463.0,96.2779,96.4118,96.2512,96.2869,137463.0
2022-01-11 15:20:00,107.88,108.07,107.73,107.74,156021.0,96.2869,96.4564,96.153,96.1619,156021.0
2022-01-11 15:30:00,107.73,107.98,107.71,107.74,182924.0,96.153,96.3761,96.1351,96.1619,182924.0
2022-01-11 15:40:00,107.75,107.87,107.67,107.79,249843.0,96.1708,96.2779,96.0994,96.2065,249843.0
2022-01-11 15:50:00,107.79,107.9,107.66,107.89,437466.0,96.2065,96.3047,96.0905,96.2958,437466.0
2022-01-12 09:30:00,107.71,108.3,107.5,108.17,274613.0,96.1351,96.6617,95.9477,96.5457,274613.0
2022-01-12 09:40:00,108.18,108.34,107.9,108.31,125690.0,96.5546,96.6974,96.3047,96.6706,125690.0
2022-01-12 09:50:00,108.32,108.74,108.03,108.44,176103.0,96.6796,97.0544,96.4207,96.7867,176103.0
2022-01-12 10:00:00,108.45,108.65,108.28,108.62,238861.0,96.7956,96.9741,96.6439,96.9473,238861.0
2022-01-12 10:10:00,108.63,108.76,108.47,108.51,227075.0,96.9563,97.0723,96.8135,96.8492,227075.0
2022-01-12 10:20:00,108.5,108.5,108.18,108.34,101966.0,96.8402,96.8402,96.5546,96.6974,101966.0
2022-01-12 10:30:00,108.36,108.41,107.99,108.37,102229.0,96.7153,96.7599,96.385,96.7242,102229.0
2022-01-12 10:40:00,108.37,108.71,108.33,108.61,115820.0,96.7242,97.0277,96.6885,96.9384,115820.0
2022-01-12 10:50:00,108.6,109.02,108.6,108.91,310133.0,96.9295,97.3043,96.9295,97.2062,310133.0
2022-01-12 11:00:00,108.91,109.23,108.9,109.11,337580.0,97.2062,97.4918,97.1972,97.3847,337580.0
2022-01-12 11:10:00,109.11,109.2,108.79,109.14,245983.0,97.3847,97.465,97.0991,97.4115,245983.0
2022-01-12 11:20:00,109.13,109.13,108.6,108.6,140026.0,97.4025,97.4025,96.9295,96.9295,140026.0
2022-01-12 11:30:00,108.6,108.64,108.4,108.62,100886.0,96.9295,96.9652,96.751,96.9473,100886.0
2022-01-12 11:40:00,108.64,108.76,108.51,108.63,61879.0,96.9652,97.0723,96.8492,96.9563,61879.0
2022-01-12 11:50:00,108.61,108.63,108.47,108.58,50119.0,96.9384,96.9563,96.8135,96.9116,50119.0
2022-01-12 12:00:00,108.57,108.73,108.54,108.7,77788.0,96.9027,97.0455,96.8759,97.0187,77788.0
2022-01-12 12:10:00,108.7,108.97,108.7,108.97,73292.0,97.0187,97.2597,97.0187,97.2597,73292.0
2022-01-12 12:20:00,108.97,109.13,108.93,109.02,82673.0,97.2597,97.4025,97.224,97.3043,82673.0
2022-01-12 12:30:00,109.01,109.11,108.92,109.09,108491.0,97.2954,97.3847,97.2151,97.3668,108491.0
2022-01-12 12:40:00,109.09,109.12,109.03,109.06,72699.0,97.3668,97.3936,97.3133,97.3401,72699.0
2022-01-12 12:50:00,109.05,109.13,108.95,109.07,95068.0,97.3311,97.4025,97.2419,97.349,95068.0
2022-01-12 13:00:00,109.06,109.18,109.01,109.09,57004.0,97.3401,97.4472,97.2954,97.3668,57004.0
2022-01-12 13:10:00,109.09,109.16,108.86,108.92,88649.0,97.3668,97.4293,97.1615,97.2151,88649.0
2022-01-12 13:20:00,108.93,109.0,108.85,108.89,69129.0,97.224,97.2865,97.1526,97.1883,69129.0
2022-01-12 13:30:00,108.88,108.96,108.87,108.91,46149.0,97.1794,97.2508,97.1705,97.2062,46149.0
2022-01-12 13:40:00,108.91,108.94,108.61,108.61,66836.0,97.2062,97.2329,96.9384,96.9384,66836.0
2022-01-12 13:50:00,108.6,108.61,108.44,108.48,88317.0,96.9295,96.9384,96.7867,96.8224,88317.0
2022-01-12 14:00:00,108.47,108.62,108.39,108.58,81863.0,96.8135,96.9473,96.7421,96.9116,81863.0
2022-01-12 14:10:00,108.57,108.74,108.51,108.71,74072.0,96.9027,97.0544,96.8492,97.0277,74072.0
2022-01-12 14:20:00,108.7,108.87,108.67,108.87,82737.0,97.0187,97.1705,96.992,97.1705,82737.0
2022-01-12 14:30:00,108.88,108.97,108.87,108.93,165623.0,97.1794,97.2597,97.1705,97.224,165623.0
2022-01-12 14:40:00,108.92,108.94,108.57,108.76,108125.0,97.2151,97.2329,96.9027,97.0723,108125.0
2022-01-12 14:50:00,108.76,108.82,108.63,108.65,97821.0,97.0723,97.1258,96.9563,96.9741,97821.0
2022-01-12 15:00:00,108.66,108.9,108.66,108.81,112048.0,96.983,97.1972,96.983,97.1169,112048.0
2022-01-12 15:10:00,108.81,108.91,108.8,108.86,122561.0,97.1169,97.2062,97.108,97.1615,122561.0
2022-01-12 15:20:00,108.86,109.02,108.83,108.95,118862.0,97.1615,97.3043,97.1348,97.2419,118862.0
2022-01-12 15:30:00,108.94,109.01,108.69,108.78,184477.0,97.2329,97.2954,97.0098,97.0901,184477.0
2022-01-12 15:40:00,108.78,108.97,108.75,108.92,174034.0,97.0901,97.2597,97.0634,97.2151,174034.0
2022-01-12 15:50:00,108.92,109.08,108.78,108.97,573038.0,97.2151,97.3579,97.0901,97.2597,573038.0
2022-01-13 09:30:00,108.73,109.2,108.66,109.14,227178.0,97.0455,97.465,96.983,97.4115,227178.0
2022-01-13 09:40:00,109.14,109.17,108.54,108.79,93583.0,97.4115,97.4382,96.8759,97.0991,93583.0
2022-01-13 09:50:00,108.79,108.86,108.55,108.86,86174.0,97.0991,97.1615,96.8849,97.1615,86174.0
2022-01-13 10:00:00,108.84,109.01,108.67,108.81,77986.0,97.1437,97.2954,96.992,97.1169,77986.0
2022-01-13 10:10:00,108.81,108.94,108.6,108.83,82473.0,97.1169,97.2329,96.9295,97.1348,82473.0
2022-01-13 10:20:00,108.83,108.92,108.59,108.64,69687.0,97.1348,97.2151,96.9206,96.9652,69687.0
2022-01-13 10:30:00,108.61,109.09,108.61,108.98,168474.0,96.9384,97.3668,96.9384,97.2686,168474.0
2022-01-13 10:40:00,109.01,109.26,108.93,109.19,58713.0,97.2954,97.5186,97.224,97.4561,58713.0
2022-01-13 10:50:00,109.19,109.39,109.0,109.22,72720.0,97.4561,97.6346,97.2865,97.4829,72720.0
2022-01-13 11:00:00,109.22,109.34,109.15,109.31,61400.0,97.4829,97.59,97.4204,97.5632,61400.0
2022-01-13 11:10:00,109.3,109.45,109.23,109.35,46835.0,97.5543,97.6881,97.4918,97.5989,46835.0
2022-01-13 11:20:00,109.36,109.67,109.34,109.67,64113.0,97.6078,97.8845,97.59,97.8845,64113.0
2022-01-13 11:30:00,109.67,109.86,109.59,109.84,89420.0,97.8845,98.0541,97.8131,98.0362,89420.0
2022-01-13 11:40:00,109.85,110.01,109.82,110.0,74109.0,98.0452,98.188,98.0184,98.179,74109.0
2022-01-13 11:50:00,110.0,110.05,109.81,109.99,69807.0,98.179,98.2237,98.0095,98.1701,69807.0
2022-01-13 12:00:00,109.96,110.28,109.88,110.28,61915.0,98.1433,98.4289,98.0719,98.4289,61915.0
2022-01-13 12:10:00,110.28,110.32,110.01,110.11,95870.0,98.4289,98.4646,98.188,98.2772,95870.0
2022-01-13 12:20:00,110.11,110.29,109.98,110.15,80250.0,98.2772,98.4379,98.1612,98.3129,80250.0
2022-01-13 12:30:00,110.14,110.38,110.03,110.23,114619.0,98.304,98.5182,98.2058,98.3843,114619.0
2022-01-13 12:40:00,110.23,110.26,109.97,110.04,74970.0,98.3843,98.4111,98.1523,98.2147,74970.0
2022-01-13 12:50:00,110.03,110.14,109.97,110.08,84051.0,98.2058,98.304,98.1523,98.2504,84051.0
2022-01-13 13:00:00,110.07,110.47,110.04,110.47,128133.0,98.2415,98.5985,98.2147,98.5985,128133.0
2022-01-13 13:10:00,110.45,110.6,110.27,110.28,88253.0,98.5807,98.7146,98.42,98.4289,88253.0
2022-01-13 13:20:00,110.29,110.43,110.26,110.4,62344.0,98.4379,98.5628,98.4111,98.5361,62344.0
2022-01-13 13:30:00,110.39,110.41,110.11,110.15,59725.0,98.5271,98.545,98.2772,98.3129,59725.0
2022-01-13 13:40:00,110.15,110.18,110.06,110.16,64329.0,98.3129,98.3397,98.2326,98.3218,64329.0
2022-01-13 13:50:00,110.15,110.2,110.07,110.16,45356.0,98.3129,98.3575,98.2415,98.3218,45356.0
2022-01-13 14:00:00,110.15,110.17,109.81,109.86,66846.0,98.3129,98.3308,98.0095,98.0541,66846.0
2022-01-13 14:10:00,109.84,109.85,109.65,109.73,61959.0,98.0362,98.0452,97.8666,97.9381,61959.0
2022-01-13 14:20:00,109.73,109.73,109.53,109.55,46735.0,97.9381,97.9381,97.7595,97.7774,46735.0
2022-01-13 14:30:00,109.56,109.63,109.44,109.45,58132.0,97.7863,97.8488,97.6792,97.6881,58132.0
2022-01-13 14:40:00,109.44,109.75,109.44,109.7,78147.0,97.6792,97.9559,97.6792,97.9113,78147.0
2022-01-13 14:50:00,109.69,109.92,109.63,109.69,65783.0,97.9023,98.1076,97.8488,97.9023,65783.0
2022-01-13 15:00:00,109.7,109.7,109.28,109.35,73156.0,97.9113,97.9113,97.5364,97.5989,73156.0
2022-01-13 15:10:00,109.35,109.37,109.17,109.18,82514.0,97.5989,97.6167,97.4382,97.4472,82514.0
2022-01-13 15:20:00,109.2,109.23,108.99,109.03,85426.0,97.465,97.4918,97.2776,97.3133,85426.0
2022-01-13 15:30:00,109.06,109.12,108.86,108.87,89733.0,97.3401,97.3936,97.1615,97.1705,89733.0
2022-01-13 15:40:00,108.87,108.9,108.58,108.61,132016.0,97.1705,97.1972,96.9116,96.9384,132016.0
2022-01-13 15:50:00,108.61,108.8,108.45,108.79,346180.0,96.9384,97.108,96.7956,97.0991,346180.0
2022-01-14 09:30:00,108.09,108.35,107.41,107.91,294809.0,96.4743,96.7064,95.8674,96.3136,294809.0
2022-01-14 09:40:00,107.88,108.49,107.68,107.85,109110.0,96.2869,96.8313,96.1084,96.2601,109110.0
2022-01-14 09:50:00,107.8,108.03,107.73,108.01,86688.0,96.2155,96.4207,96.153,96.4029,86688.0
2022-01-14 10:00:00,108.01,108.04,107.58,107.58,75654.0,96.4029,96.4297,96.0191,96.0191,75654.0
2022-01-14 10:10:00,107.59,107.85,107.43,107.85,52986.0,96.028,96.2601,95.8852,96.2601,52986.0
2022-01-14 10:20:00,107.81,107.82,107.24,107.37,80420.0,96.2244,96.2333,95.7156,95.8317,80420.0
2022-01-14 10:30:00,107.38,107.66,107.27,107.66,65560.0,95.8406,96.0905,95.7424,96.0905,65560.0
2022-01-14 10:40:00,107.68,107.79,107.49,107.65,82863.0,96.1084,96.2065,95.9388,96.0816,82863.0
2022-01-14 10:50:00,107.65,107.73,107.37,107.69,106373.0,96.0816,96.153,95.8317,96.1173,106373.0
2022-01-14 11:00:00,107.7,107.79,107.51,107.54,118530.0,96.1262,96.2065,95.9566,95.9834,118530.0
2022-01-14 11:10:00,107.54,107.66,107.34,107.66,175785.0,95.9834,96.0905,95.8049,96.0905,175785.0
2022-01-14 11:20:00,107.66,108.02,107.59,107.85,86946.0,96.0905,96.4118,96.028,96.2601,86946.0
2022-01-14 11:30:00,107.86,108.02,107.73,107.99,98308.0,96.269,96.4118,96.153,96.385,98308.0
2022-01-14 11:40:00,107.98,108.34,107.85,108.25,91911.0,96.3761,96.6974,96.2601,96.6171,91911.0
2022-01-14 11:50:00,108.24,108.3,107.98,108.08,42648.0,96.6082,96.6617,96.3761,96.4654,42648.0
2022-01-14 12:00:00,108.08,108.28,108.03,108.18,74699.0,96.4654,96.6439,96.4207,96.5546,74699.0
2022-01-14 12:10:00,108.17,108.33,108.11,108.13,64453.0,96.5457,96.6885,96.4921,96.51,64453.0
2022-01-14 12:20:00,108.14,108.14,107.72,107.8,50761.0,96.5189,96.5189,96.1441,96.2155,50761.0
2022-01-14 12:30:00,107.79,107.81,107.63,107.69,70352.0,96.2065,96.2244,96.0637,96.1173,70352.0
2022-01-14 12:40:00,107.67,107.72,107.53,107.63,45821.0,96.0994,96.1441,95.9745,96.0637,45821.0
2022-01-14 12:50:00,107.64,107.69,107.5,107.62,49836.0,96.0726,96.1173,95.9477,96.0548,49836.0
2022-01-14 13:00:00,107.62,107.69,107.55,107.6,56961.0,96.0548,96.1173,95.9923,96.0369,56961.0
2022-01-14 13:10:00,107.58,107.65,107.45,107.52,133617.0,96.0191,96.0816,95.9031,95.9655,133617.0
2022-01-14 13:20:00,107.5,107.63,107.42,107.55,96619.0,95.9477,96.0637,95.8763,95.9923,96619.0
2022-01-14 13:30:00,107.52,107.65,107.49,107.54,49322.0,95.9655,96.0816,95.9388,95.9834,49322.0
2022-01-14 13:40:00,107.55,107.64,107.47,107.56,85328.0,95.9923,96.0726,95.9209,96.0012,85328.0
2022-01-14 13:50:00,107.57,107.81,107.56,107.73,39784.0,96.0102,96.2244,96.0012,96.153,39784.0
2022-01-14 14:00:00,107.72,107.91,107.69,107.74,43005.0,96.1441,96.3136,96.1173,96.1619,43005.0
2022-01-14 14:10:00,107.73,107.95,107.66,107.8,81322.0,96.153,96.3493,96.0905,96.2155,81322.0
2022-01-14 14:20:00,107.79,107.94,107.7,107.7,54150.0,96.2065,96.3404,96.1262,96.1262,54150.0
2022-01-14 14:30:00,107.69,107.96,107.67,107.92,47764.0,96.1173,96.3583,96.0994,96.3226,47764.0
2022-01-14 14:40:00,107.94,108.04,107.82,107.9,84690.0,96.3404,96.4297,96.2333,96.3047,84690.0
2022-01-14 14:50:00,107.91,108.09,107.9,108.01,52894.0,96.3136,96.4743,96.3047,96.4029,52894.0
2022-01-14 15:00:00,108.03,108.26,108.02,108.13,90824.0,96.4207,96.626,96.4118,96.51,90824.0
2022-01-14 15:10:00,108.14,108.38,107.97,108.34,133685.0,96.5189,96.7331,96.3672,96.6974,133685.0
2022-01-14 15:20:00,108.35,108.59,108.33,108.43,83692.0,96.7064,96.9206,96.6885,96.7778,83692.0
2022-01-14 15:30:00,108.44,108.72,108.43,108.63,113692.0,96.7867,97.0366,96.7778,96.9563,113692.0
2022-01-14 15:40:00,108.61,108.85,108.53,108.67,227460.0,96.9384,97.1526,96.867,96.992,227460.0
2022-01-14 15:50:00,108.65,108.82,108.47,108.54,503986.0,96.9741,97.1258,96.8135,96.8759,503986.0
2022-01-18 09:30:00,107.01,108.06,106.51,106.53,424077.0,95.5104,96.4475,95.0641,95.0819,424077.0
2022-01-18 09:40:00,106.54,106.92,106.32,106.7,200355.0,95.0909,95.43,94.8945,95.2337,200355.0
2022-01-18 09:50:00,106.72,106.94,106.53,106.88,98489.0,95.2515,95.4479,95.0819,95.3943,98489.0
2022-01-18 10:00:00,106.91,107.18,106.63,107.16,104220.0,95.4211,95.6621,95.1712,95.6442,104220.0
2022-01-18 10:10:00,107.18,107.28,106.79,106.79,151011.0,95.6621,95.7513,95.314,95.314,151011.0
2022-01-18 10:20:00,106.77,106.92,106.52,106.92,93446.0,95.2961,95.43,95.073,95.43,93446.0
2022-01-18 10:30:00,106.94,107.19,106.88,107.07,126909.0,95.4479,95.671,95.3943,95.5639,126909.0
2022-01-18 10:40:00,107.07,107.19,106.9,107.17,69222.0,95.5639,95.671,95.4122,95.6532,69222.0
2022-01-18 10:50:00,107.18,107.23,106.92,106.99,140176.0,95.6621,95.7067,95.43,95.4925,140176.0
2022-01-18 11:00:00,106.99,107.11,106.56,106.73,92134.0,95.4925,95.5996,95.1087,95.2604,92134.0
2022-01-18 11:10:00,106.7,106.78,106.51,106.75,77099.0,95.2337,95.3051,95.0641,95.2783,77099.0
2022-01-18 11:20:00,106.76,106.95,106.69,106.82,71899.0,95.2872,95.4568,95.2247,95.3408,71899.0
2022-01-18 11:30:00,106.81,106.89,106.6,106.87,56273.0,95.3318,95.4032,95.1444,95.3854,56273.0
2022-01-18 11:40:00,106.88,107.17,106.86,107.13,67295.0,95.3943,95.6532,95.3765,95.6175,67295.0
2022-01-18 11:50:00,107.13,107.16,106.95,106.95,67207.0,95.6175,95.6442,95.4568,95.4568,67207.0
2022-01-18 12:00:00,106.95,107.04,106.88,106.94,94371.0,95.4568,95.5371,95.3943,95.4479,94371.0
2022-01-18 12:10:00,106.94,107.11,106.9,107.11,45174.0,95.4479,95.5996,95.4122,95.5996,45174.0
2022-01-18 12:20:00,107.1,107.1,106.76,106.79,60004.0,95.5907,95.5907,95.2872,95.314,60004.0
2022-01-18 12:30:00,106.79,107.38,106.77,107.33,287280.0,95.314,95.8406,95.2961,95.796,287280.0
2022-01-18 12:40:00,107.33,107.52,107.2,107.2,44594.0,95.796,95.9655,95.6799,95.6799,44594.0
2022-01-18 12:50:00,107.2,107.29,107.1,107.2,49135.0,95.6799,95.7603,95.5907,95.6799,49135.0
2022-01-18 13:00:00,107.2,107.49,107.05,107.49,67523.0,95.6799,95.9388,95.5461,95.9388,67523.0
2022-01-18 13:10:00,107.47,107.88,107.45,107.8,88018.0,95.9209,96.2869,95.9031,96.2155,88018.0
2022-01-18 13:20:00,107.8,107.9,107.51,107.6,83274.0,96.2155,96.3047,95.9566,96.0369,83274.0
2022-01-18 13:30:00,107.59,107.9,107.59,107.87,61134.0,96.028,96.3047,96.028,96.2779,61134.0
2022-01-18 13:40:00,107.87,108.1,107.8,108.08,61822.0,96.2779,96.4832,96.2155,96.4654,61822.0
2022-01-18 13:50:00,108.08,108.21,108.06,108.17,50455.0,96.4654,96.5814,96.4475,96.5457,50455.0
2022-01-18 14:00:00,108.16,108.22,108.07,108.08,66100.0,96.5368,96.5903,96.4564,96.4654,66100.0
2022-01-18 14:10:00,108.08,108.15,107.91,108.04,54944.0,96.4654,96.5278,96.3136,96.4297,54944.0
2022-01-18 14:20:00,108.04,108.04,107.58,107.58,123673.0,96.4297,96.4297,96.0191,96.0191,123673.0
2022-01-18 14:30:00,107.59,107.77,107.56,107.59,94110.0,96.028,96.1887,96.0012,96.028,94110.0
2022-01-18 14:40:00,107.58,107.71,107.47,107.62,64706.0,96.0191,96.1351,95.9209,96.0548,64706.0
2022-01-18 14:50:00,107.63,107.77,107.62,107.69,61033.0,96.0637,96.1887,96.0548,96.1173,61033.0
2022-01-18 15:00:00,107.68,107.82,107.51,107.68,312185.0,96.1084,96.2333,95.9566,96.1084,312185.0
2022-01-18 15:10:00,107.66,107.86,107.47,107.47,70601.0,96.0905,96.269,95.9209,95.9209,70601.0
2022-01-18 15:20:00,107.46,107.66,107.42,107.63,68639.0,95.912,96.0905,95.8763,96.0637,68639.0
2022-01-18 15:30:00,107.62,107.67,107.47,107.53,82891.0,96.0548,96.0994,95.9209,95.9745,82891.0
2022-01-18 15:40:00,107.52,107.52,107.3,107.45,130601.0,95.9655,95.9655,95.7692,95.9031,130601.0
2022-01-18 15:50:00,107.46,107.55,107.19,107.5,485226.0,95.912,95.9923,95.671,95.9477,485226.0
2022-01-19 09:30:00,107.39,107.96,107.06,107.52,212348.0,95.8495,96.3583,95.555,95.9655,212348.0
2022-01-19 09:40:00,107.54,108.0,107.4,107.42,133955.0,95.9834,96.394,95.8584,95.8763,133955.0
2022-01-19 09:50:00,107.42,107.74,107.09,107.69,126335.0,95.8763,96.1619,95.5818,96.1173,126335.0
2022-01-19 10:00:00,107.66,107.82,107.32,107.34,86684.0,96.0905,96.2333,95.787,95.8049,86684.0
2022-01-19 10:10:00,107.34,107.59,107.17,107.25,146955.0,95.8049,96.028,95.6532,95.7246,146955.0
2022-01-19 10:20:00,107.26,107.31,106.95,107.18,170132.0,95.7335,95.7781,95.4568,95.6621,170132.0
2022-01-19 10:30:00,107.2,107.73,107.19,107.7,97262.0,95.6799,96.153,95.671,96.1262,97262.0
2022-01-19 10:40:00,107.7,107.8,107.6,107.74,69950.0,96.1262,96.2155,96.0369,96.1619,69950.0
2022-01-19 10:50:00,107.75,107.96,107.65,107.75,73848.0,96.1708,96.3583,96.0816,96.1708,73848.0
2022-01-19 11:00:00,107.74,107.81,107.53,107.74,40716.0,96.1619,96.2244,95.9745,96.1619,40716.0
2022-01-19 11:10:00,107.71,108.05,107.69,108.0,58413.0,96.1351,96.4386,96.1173,96.394,58413.0
2022-01-19 11:20:00,107.97,108.09,107.84,108.09,109138.0,96.3672,96.4743,96.2512,96.4743,109138.0
2022-01-19 11:30:00,108.1,108.41,108.09,108.41,57574.0,96.4832,96.7599,96.4743,96.7599,57574.0
2022-01-19 11:40:00,108.38,108.69,108.28,108.69,49032.0,96.7331,97.0098,96.6439,97.0098,49032.0
2022-01-19 11:50:00,108.68,108.69,108.27,108.44,50718.0,97.0009,97.0098,96.6349,96.7867,50718.0
2022-01-19 12:00:00,108.41,108.7,108.35,108.68,47866.0,96.7599,97.0187,96.7064,97.0009,47866.0
2022-01-19 12:10:00,108.68,108.88,108.65,108.85,52852.0,97.0009,97.1794,96.9741,97.1526,52852.0
2022-01-19 12:20:00,108.84,109.09,108.76,109.04,79436.0,97.1437,97.3668,97.0723,97.3222,79436.0
2022-01-19 12:30:00,109.02,109.04,108.9,108.94,109580.0,97.3043,97.3222,97.1972,97.2329,109580.0
2022-01-19 12:40:00,108.95,108.95,108.5,108.87,77671.0,97.2419,97.2419,96.8402,97.1705,77671.0
2022-01-19 12:50:00,108.86,108.91,108.7,108.85,73797.0,97.1615,97.2062,97.0187,97.1526,73797.0
2022-01-19 13:00:00,108.84,108.9,108.74,108.88,78428.0,97.1437,97.1972,97.0544,97.1794,78428.0
2022-01-19 13:10:00,108.87,108.96,108.75,108.75,88636.0,97.1705,97.2508,97.0634,97.0634,88636.0
2022-01-19 13:20:00,108.74,108.81,108.56,108.7,65770.0,97.0544,97.1169,96.8938,97.0187,65770.0
2022-01-19 13:30:00,108.7,108.8,108.59,108.6,56639.0,97.0187,97.108,96.9206,96.9295,56639.0
2022-01-19 13:40:00,108.59,108.66,108.48,108.62,79407.0,96.9206,96.983,96.8224,96.9473,79407.0
2022-01-19 13:50:00,108.62,108.65,108.48,108.57,72784.0,96.9473,96.9741,96.8224,96.9027,72784.0
2022-01-19 14:00:00,108.55,108.58,108.42,108.43,119528.0,96.8849,96.9116,96.7688,96.7778,119528.0
2022-01-19 14:10:00,108.43,108.57,108.39,108.49,89748.0,96.7778,96.9027,96.7421,96.8313,89748.0
2022-01-19 14:20:00,108.49,108.54,108.27,108.3,87604.0,96.8313,96.8759,96.6349,96.6617,87604.0
2022-01-19 14:30:00,108.3,108.5,108.27,108.4,124818.0,96.6617,96.8402,96.6349,96.751,124818.0
2022-01-19 14:40:00,108.41,108.61,108.41,108.55,111990.0,96.7599,96.9384,96.7599,96.8849,111990.0
2022-01-19 14:50:00,108.54,108.61,108.36,108.42,82159.0,96.8759,96.9384,96.7153,96.7688,82159.0
2022-01-19 15:00:00,108.4,108.4,108.15,108.36,91501.0,96.751,96.751,96.5278,96.7153,91501.0
2022-01-19 15:10:00,108.37,108.55,108.31,108.38,94809.0,96.7242,96.8849,96.6706,96.7331,94809.0
2022-01-19 15:20:00,108.4,108.44,108.17,108.21,399934.0,96.751,96.7867,96.5457,96.5814,399934.0
2022-01-19 15:30:00,108.2,108.2,108.0,108.05,139813.0,96.5725,96.5725,96.394,96.4386,139813.0
2022-01-19 15:40:00,108.04,108.11,107.89,108.02,172568.0,96.4297,96.4921,96.2958,96.4118,172568.0
2022-01-19 15:50:00,108.01,108.02,107.68,107.76,419659.0,96.4029,96.4118,96.1084,96.1798,419659.0
2022-01-20 09:30:00,106.45,107.97,106.45,107.71,265397.0,95.0105,96.3672,95.0105,96.1351,265397.0
2022-01-20 09:40:00,107.72,107.89,107.51,107.75,76044.0,96.1441,96.2958,95.9566,96.1708,76044.0
2022-01-20 09:50:00,107.72,108.46,107.62,108.36,84359.0,96.1441,96.8045,96.0548,96.7153,84359.0
2022-01-20 10:00:00,108.35,108.35,107.96,108.1,84190.0,96.7064,96.7064,96.3583,96.4832,84190.0
2022-01-20 10:10:00,108.05,108.41,108.02,108.17,58157.0,96.4386,96.7599,96.4118,96.5457,58157.0
2022-01-20 10:20:00,108.15,108.3,108.08,108.08,148085.0,96.5278,96.6617,96.4654,96.4654,148085.0
2022-01-20 10:30:00,108.07,108.26,107.96,108.16,86896.0,96.4564,96.626,96.3583,96.5368,86896.0
2022-01-20 10:40:00,108.15,108.56,108.13,108.55,133304.0,96.5278,96.8938,96.51,96.8849,133304.0
2022-01-20 10:50:00,108.56,108.57,108.16,108.33,117606.0,96.8938,96.9027,96.5368,96.6885,117606.0
2022-01-20 11:00:00,108.32,108.73,108.29,108.73,100803.0,96.6796,97.0455,96.6528,97.0455,100803.0
2022-01-20 11:10:00,108.74,108.83,108.59,108.78,81943.0,97.0544,97.1348,96.9206,97.0901,81943.0
2022-01-20 11:20:00,108.78,108.85,108.51,108.69,63145.0,97.0901,97.1526,96.8492,97.0098,63145.0
2022-01-20 11:30:00,108.71,108.78,108.48,108.68,73104.0,97.0277,97.0901,96.8224,97.0009,73104.0
2022-01-20 11:40:00,108.68,108.86,108.6,108.83,59860.0,97.0009,97.1615,96.9295,97.1348,59860.0
2022-01-20 11:50:00,108.83,108.93,108.71,108.86,46472.0,97.1348,97.224,97.0277,97.1615,46472.0
2022-01-20 12:00:00,108.87,108.94,108.66,108.7,50881.0,97.1705,97.2329,96.983,97.0187,50881.0
2022-01-20 12:10:00,108.69,108.72,108.58,108.59,45421.0,97.0098,97.0366,96.9116,96.9206,45421.0
2022-01-20 12:20:00,108.59,108.8,108.55,108.78,62934.0,96.9206,97.108,96.8849,97.0901,62934.0
2022-01-20 12:30:00,108.79,108.9,108.79,108.8,55561.0,97.0991,97.1972,97.0991,97.108,55561.0
2022-01-20 12:40:00,108.81,108.86,108.62,108.7,80514.0,97.1169,97.1615,96.9473,97.0187,80514.0
2022-01-20 12:50:00,108.71,108.72,108.38,108.61,124794.0,97.0277,97.0366,96.7331,96.9384,124794.0
2022-01-20 13:00:00,108.6,108.62,108.23,108.34,46300.0,96.9295,96.9473,96.5992,96.6974,46300.0
2022-01-20 13:10:00,108.32,108.42,108.17,108.21,41809.0,96.6796,96.7688,96.5457,96.5814,41809.0
2022-01-20 13:20:00,108.25,108.36,108.25,108.32,49485.0,96.6171,96.7153,96.6171,96.6796,49485.0
2022-01-20 13:30:00,108.31,108.38,108.17,108.36,51992.0,96.6706,96.7331,96.5457,96.7153,51992.0
2022-01-20 13:40:00,108.35,108.63,108.29,108.29,77392.0,96.7064,96.9563,96.6528,96.6528,77392.0
2022-01-20 13:50:00,108.31,108.35,108.1,108.18,61926.0,96.6706,96.7064,96.4832,96.5546,61926.0
2022-01-20 14:00:00,108.15,108.44,108.11,108.37,77546.0,96.5278,96.7867,96.4921,96.7242,77546.0
2022-01-20 14:10:00,108.37,108.39,107.83,107.89,73247.0,96.7242,96.7421,96.2422,96.2958,73247.0
2022-01-20 14:20:00,107.9,107.95,107.66,107.68,68189.0,96.3047,96.3493,96.0905,96.1084,68189.0
2022-01-20 14:30:00,107.69,107.74,107.54,107.63,62521.0,96.1173,96.1619,95.9834,96.0637,62521.0
2022-01-20 14:40:00,107.64,107.81,107.61,107.77,62885.0,96.0726,96.2244,96.0459,96.1887,62885.0
2022-01-20 14:50:00,107.75,107.84,107.68,107.68,55686.0,96.1708,96.2512,96.1084,96.1084,55686.0
2022-01-20 15:00:00,107.67,107.78,107.29,107.32,49289.0,96.0994,96.1976,95.7603,95.787,49289.0
2022-01-20 15:10:00,107.32,107.43,107.18,107.27,100684.0,95.787,95.8852,95.6621,95.7424,100684.0
2022-01-20 15:20:00,107.26,107.28,106.98,107.14,92879.0,95.7335,95.7513,95.4836,95.6264,92879.0
2022-01-20 15:30:00,107.12,107.13,106.71,106.77,108125.0,95.6085,95.6175,95.2426,95.2961,108125.0
2022-01-20 15:40:00,106.79,106.86,106.44,106.44,117126.0,95.314,95.3765,95.0016,95.0016,117126.0
2022-01-20 15:50:00,106.45,106.6,105.97,106.08,497494.0,95.0105,95.1444,94.5821,94.6803,497494.0
2022-01-21 09:30:00,107.35,107.42,105.45,105.65,440102.0,95.8138,95.8763,94.118,94.2965,440102.0
2022-01-21 09:40:00,105.64,105.68,105.13,105.43,88665.0,94.2876,94.3233,93.8324,94.1001,88665.0
2022-01-21 09:50:00,105.44,105.51,104.96,105.37,104975.0,94.1091,94.1715,93.6807,94.0466,104975.0
2022-01-21 10:00:00,105.33,105.53,104.59,104.69,113502.0,94.0109,94.1894,93.3504,93.4397,113502.0
2022-01-21 10:10:00,104.65,105.14,104.46,104.85,119095.0,93.404,93.8413,93.2344,93.5825,119095.0
2022-01-21 10:20:00,104.86,105.7,104.63,105.54,113812.0,93.5914,94.3411,93.3861,94.1983,113812.0
2022-01-21 10:30:00,105.53,105.88,105.36,105.57,70021.0,94.1894,94.5018,94.0377,94.2251,70021.0
2022-01-21 10:40:00,105.54,106.2,105.44,106.2,91925.0,94.1983,94.7874,94.1091,94.7874,91925.0
2022-01-21 10:50:00,106.2,106.49,106.14,106.16,155022.0,94.7874,95.0462,94.7338,94.7517,155022.0
2022-01-21 11:00:00,106.22,106.58,106.04,106.45,104257.0,94.8052,95.1266,94.6446,95.0105,104257.0
2022-01-21 11:10:00,106.44,106.54,106.15,106.5,79308.0,95.0016,95.0909,94.7428,95.0552,79308.0
2022-01-21 11:20:00,106.49,106.77,106.46,106.71,73393.0,95.0462,95.2961,95.0195,95.2426,73393.0
2022-01-21 11:30:00,106.67,106.84,106.22,106.25,82504.0,95.2069,95.3586,94.8052,94.832,82504.0
2022-01-21 11:40:00,106.27,106.44,106.17,106.41,61982.0,94.8499,95.0016,94.7606,94.9748,61982.0
2022-01-21 11:50:00,106.35,106.45,106.11,106.36,49166.0,94.9213,95.0105,94.7071,94.9302,49166.0
2022-01-21 12:00:00,106.28,106.47,106.15,106.33,57112.0,94.8588,95.0284,94.7428,94.9034,57112.0
2022-01-21 12:10:00,106.24,106.4,106.18,106.33,58361.0,94.8231,94.9659,94.7695,94.9034,58361.0
2022-01-21 12:20:00,106.31,106.48,106.23,106.36,38610.0,94.8856,95.0373,94.8142,94.9302,38610.0
2022-01-21 12:30:00,106.34,106.41,106.06,106.29,46946.0,94.9124,94.9748,94.6624,94.8677,46946.0
2022-01-21 12:40:00,106.28,106.39,106.04,106.09,47308.0,94.8588,94.957,94.6446,94.6892,47308.0
2022-01-21 12:50:00,106.06,106.16,105.93,105.97,65761.0,94.6624,94.7517,94.5464,94.5821,65761.0
2022-01-21 13:00:00,105.94,106.11,105.9,106.08,45094.0,94.5553,94.7071,94.5196,94.6803,45094.0
2022-01-21 13:10:00,106.08,106.25,105.92,105.96,54335.0,94.6803,94.832,94.5375,94.5732,54335.0
2022-01-21 13:20:00,105.95,106.04,105.84,105.92,59393.0,94.5643,94.6446,94.4661,94.5375,59393.0
2022-01-21 13:30:00,105.92,106.18,105.82,106.05,64423.0,94.5375,94.7695,94.4482,94.6535,64423.0
2022-01-21 13:40:00,106.04,106.4,106.04,106.35,67556.0,94.6446,94.9659,94.6446,94.9213,67556.0
2022-01-21 13:50:00,106.33,106.48,105.95,106.02,65270.0,94.9034,95.0373,94.5643,94.6267,65270.0
2022-01-21 14:00:00,106.02,106.21,105.87,105.89,67674.0,94.6267,94.7963,94.4929,94.5107,67674.0
2022-01-21 14:10:00,105.89,106.01,105.81,105.92,51179.0,94.5107,94.6178,94.4393,94.5375,51179.0
2022-01-21 14:20:00,105.96,106.13,105.67,105.83,54902.0,94.5732,94.7249,94.3144,94.4572,54902.0
2022-01-21 14:30:00,105.81,105.94,105.75,105.88,71593.0,94.4393,94.5553,94.3858,94.5018,71593.0
2022-01-21 14:40:00,105.91,106.05,105.78,105.91,41074.0,94.5286,94.6535,94.4125,94.5286,41074.0
2022-01-21 14:50:00,105.88,105.88,105.54,105.56,46488.0,94.5018,94.5018,94.1983,94.2162,46488.0
2022-01-21 15:00:00,105.55,105.69,105.52,105.58,82974.0,94.2072,94.3322,94.1805,94.234,82974.0
2022-01-21 15:10:00,105.59,105.96,105.5,105.82,88160.0,94.2429,94.5732,94.1626,94.4482,88160.0
2022-01-21 15:20:00,105.79,105.8,105.35,105.48,108612.0,94.4215,94.4304,94.0287,94.1448,108612.0
2022-01-21 15:30:00,105.48,105.77,105.48,105.75,106722.0,94.1448,94.4036,94.1448,94.3858,106722.0
2022-01-21 15:40:00,105.77,106.05,105.74,106.05,151698.0,94.4036,94.6535,94.3768,94.6535,151698.0
2022-01-21 15:50:00,106.01,106.04,105.54,105.57,345207.0,94.6178,94.6446,94.1983,94.2251,345207.0
2022-01-24 09:30:00,103.61,104.83,102.93,103.23,393374.0,92.4757,93.5646,91.8688,92.1366,393374.0
2022-01-24 09:40:00,103.26,103.34,101.65,101.87,367907.0,92.1633,92.2347,90.7264,90.9227,367907.0
2022-01-24 09:50:00,101.85,102.59,101.79,102.04,234464.0,90.9049,91.5653,90.8513,91.0744,234464.0
2022-01-24 10:00:00,101.98,102.46,101.21,101.25,180560.0,91.0209,91.4493,90.3336,90.3693,180560.0
2022-01-24 10:10:00,101.27,101.87,101.18,101.74,229055.0,90.3872,90.9227,90.3069,90.8067,229055.0
2022-01-24 10:20:00,101.73,102.07,101.62,101.93,199120.0,90.7978,91.1012,90.6996,90.9763,199120.0
2022-01-24 10:30:00,101.88,102.47,101.79,102.2,150059.0,90.9316,91.4582,90.8513,91.2172,150059.0
2022-01-24 10:40:00,102.19,102.43,101.64,101.77,154122.0,91.2083,91.4225,90.7174,90.8335,154122.0
2022-01-24 10:50:00,101.81,102.26,101.78,101.85,114924.0,90.8692,91.2708,90.8424,90.9049,114924.0
2022-01-24 11:00:00,101.82,101.96,101.17,101.59,164501.0,90.8781,91.003,90.2979,90.6728,164501.0
2022-01-24 11:10:00,101.62,101.75,101.4,101.54,149602.0,90.6996,90.8156,90.5032,90.6282,149602.0
2022-01-24 11:20:00,101.54,101.72,100.95,101.04,285131.0,90.6282,90.7888,90.1016,90.1819,285131.0
2022-01-24 11:30:00,101.04,101.24,100.85,101.06,159268.0,90.1819,90.3604,90.0123,90.1998,159268.0
2022-01-24 11:40:00,101.01,101.16,100.7,100.75,109677.0,90.1551,90.289,89.8784,89.9231,109677.0
2022-01-24 11:50:00,100.75,101.45,100.74,101.43,117345.0,89.9231,90.5478,89.9141,90.53,117345.0
2022-01-24 12:00:00,101.43,101.6,100.98,101.07,139848.0,90.53,90.6817,90.1284,90.2087,139848.0
2022-01-24 12:10:00,101.08,101.19,100.7,100.88,131483.0,90.2176,90.3158,89.8784,90.0391,131483.0
2022-01-24 12:20:00,100.87,101.14,100.69,101.1,182220.0,90.0302,90.2712,89.8695,90.2355,182220.0
2022-01-24 12:30:00,101.1,101.28,100.68,100.88,102155.0,90.2355,90.3961,89.8606,90.0391,102155.0
2022-01-24 12:40:00,100.87,101.45,100.76,101.25,122253.0,90.0302,90.5478,89.932,90.3693,122253.0
2022-01-24 12:50:00,101.21,101.77,101.03,101.51,92258.0,90.3336,90.8335,90.173,90.6014,92258.0
2022-01-24 13:00:00,101.51,101.77,101.24,101.66,109499.0,90.6014,90.8335,90.3604,90.7353,109499.0
2022-01-24 13:10:00,101.65,102.29,101.51,102.23,144756.0,90.7264,91.2976,90.6014,91.244,144756.0
2022-01-24 13:20:00,102.25,102.3,101.54,101.63,116277.0,91.2619,91.3065,90.6282,90.7085,116277.0
2022-01-24 13:30:00,101.57,102.24,101.52,102.2,95032.0,90.655,91.253,90.6103,91.2172,95032.0
2022-01-24 13:40:00,102.17,102.38,101.89,102.32,161097.0,91.1905,91.3779,90.9406,91.3244,161097.0
2022-01-24 13:50:00,102.32,102.9,102.32,102.9,107512.0,91.3244,91.842,91.3244,91.842,107512.0
2022-01-24 14:00:00,102.92,103.24,102.87,102.97,84895.0,91.8599,92.1455,91.8152,91.9045,84895.0
2022-01-24 14:10:00,103.03,103.13,102.57,102.76,103753.0,91.9581,92.0473,91.5475,91.7171,103753.0
2022-01-24 14:20:00,102.77,102.91,102.4,102.56,84924.0,91.726,91.851,91.3958,91.5386,84924.0
2022-01-24 14:30:00,102.53,102.77,102.08,102.18,89847.0,91.5118,91.726,91.1101,91.1994,89847.0
2022-01-24 14:40:00,102.21,102.44,102.12,102.43,104305.0,91.2262,91.4315,91.1458,91.4225,104305.0
2022-01-24 14:50:00,102.43,102.85,102.26,102.78,93237.0,91.4225,91.7974,91.2708,91.7349,93237.0
2022-01-24 15:00:00,102.8,103.04,102.64,102.81,80861.0,91.7528,91.967,91.61,91.7617,80861.0
2022-01-24 15:10:00,102.82,103.37,102.82,103.03,87035.0,91.7706,92.2615,91.7706,91.9581,87035.0
2022-01-24 15:20:00,103.04,103.51,103.02,103.3,97158.0,91.967,92.3865,91.9491,92.199,97158.0
2022-01-24 15:30:00,103.29,103.94,103.15,103.94,107503.0,92.1901,92.7703,92.0652,92.7703,107503.0
2022-01-24 15:40:00,103.92,104.19,103.48,104.13,170236.0,92.7524,92.9934,92.3597,92.9398,170236.0
2022-01-24 15:50:00,104.13,104.71,104.02,104.28,946962.0,92.9398,93.4575,92.8417,93.0737,946962.0
2022-01-25 09:30:00,102.65,103.32,102.5,103.28,208311.0,91.6189,92.2169,91.485,92.1812,208311.0
2022-01-25 09:40:00,103.23,103.34,102.17,102.18,121010.0,92.1366,92.2347,91.1905,91.1994,121010.0
2022-01-25 09:50:00,102.12,102.32,101.64,102.0,125776.0,91.1458,91.3244,90.7174,91.0387,125776.0
2022-01-25 10:00:00,101.93,102.19,101.27,101.69,213779.0,90.9763,91.2083,90.3872,90.7621,213779.0
2022-01-25 10:10:00,101.69,102.1,101.5,101.98,223023.0,90.7621,91.128,90.5925,91.0209,223023.0
2022-01-25 10:20:00,101.93,102.47,101.74,102.47,155492.0,90.9763,91.4582,90.8067,91.4582,155492.0
2022-01-25 10:30:00,102.45,102.64,102.24,102.3,179156.0,91.4404,91.61,91.253,91.3065,179156.0
2022-01-25 10:40:00,102.31,102.98,102.29,102.98,216335.0,91.3154,91.9134,91.2976,91.9134,216335.0
2022-01-25 10:50:00,102.94,102.95,102.44,102.51,169921.0,91.8777,91.8867,91.4315,91.4939,169921.0
2022-01-25 11:00:00,102.47,102.9,102.41,102.7,220810.0,91.4582,91.842,91.4047,91.6635,220810.0
2022-01-25 11:10:00,102.7,103.13,102.5,103.04,95040.0,91.6635,92.0473,91.485,91.967,95040.0
2022-01-25 11:20:00,103.01,103.26,102.98,103.18,109518.0,91.9402,92.1633,91.9134,92.0919,109518.0
2022-01-25 11:30:00,103.17,103.26,102.68,102.88,58234.0,92.083,92.1633,91.6457,91.8242,58234.0
2022-01-25 11:40:00,102.83,103.24,102.69,103.18,127030.0,91.7795,92.1455,91.6546,92.0919,127030.0
2022-01-25 11:50:00,103.17,103.44,102.78,102.81,64074.0,92.083,92.324,91.7349,91.7617,64074.0
2022-01-25 12:00:00,102.73,103.28,102.71,103.19,93407.0,91.6903,92.1812,91.6724,92.1009,93407.0
2022-01-25 12:10:00,103.17,103.44,102.9,102.99,93372.0,92.083,92.324,91.842,91.9224,93372.0
2022-01-25 12:20:00,103.0,103.42,102.91,103.24,146492.0,91.9313,92.3061,91.851,92.1455,146492.0
2022-01-25 12:30:00,103.26,103.36,102.99,103.34,157015.0,92.1633,92.2526,91.9224,92.2347,157015.0
2022-01-25 12:40:00,103.31,103.35,103.04,103.16,51409.0,92.208,92.2437,91.967,92.0741,51409.0
2022-01-25 12:50:00,103.19,103.4,103.05,103.4,51933.0,92.1009,92.2883,91.9759,92.2883,51933.0
2022-01-25 13:00:00,103.35,103.35,102.97,103.13,51121.0,92.2437,92.2437,91.9045,92.0473,51121.0
2022-01-25 13:10:00,103.17,103.61,103.1,103.54,61425.0,92.083,92.4757,92.0205,92.4132,61425.0
2022-01-25 13:20:00,103.52,103.79,103.35,103.73,60908.0,92.3954,92.6364,92.2437,92.5828,60908.0
2022-01-25 13:30:00,103.71,103.96,103.65,103.88,69289.0,92.565,92.7881,92.5114,92.7167,69289.0
2022-01-25 13:40:00,103.9,103.99,103.68,103.95,92486.0,92.7346,92.8149,92.5382,92.7792,92486.0
2022-01-25 13:50:00,103.97,104.1,103.89,103.99,84013.0,92.797,92.9131,92.7256,92.8149,84013.0
2022-01-25 14:00:00,104.0,104.11,103.66,104.02,106035.0,92.8238,92.922,92.5204,92.8417,106035.0
2022-01-25 14:10:00,104.03,104.45,104.01,104.39,157284.0,92.8506,93.2255,92.8327,93.1719,157284.0
2022-01-25 14:20:00,104.39,104.52,104.12,104.18,126045.0,93.1719,93.2879,92.9309,92.9845,126045.0
2022-01-25 14:30:00,104.18,104.26,104.09,104.22,91940.0,92.9845,93.0559,92.9041,93.0202,91940.0
2022-01-25 14:40:00,104.24,104.58,104.21,104.43,128065.0,93.038,93.3415,93.0112,93.2076,128065.0
2022-01-25 14:50:00,104.45,104.66,104.4,104.58,202918.0,93.2255,93.4129,93.1808,93.3415,202918.0
2022-01-25 15:00:00,104.6,104.61,104.15,104.21,113063.0,93.3593,93.3683,92.9577,93.0112,113063.0
2022-01-25 15:10:00,104.22,104.47,104.01,104.45,121313.0,93.0202,93.2433,92.8327,93.2255,121313.0
2022-01-25 15:20:00,104.46,104.49,103.93,103.97,115265.0,93.2344,93.2612,92.7613,92.797,115265.0
2022-01-25 15:30:00,103.98,104.21,103.8,104.15,127327.0,92.806,93.0112,92.6453,92.9577,127327.0
2022-01-25 15:40:00,104.16,104.37,103.96,104.11,211464.0,92.9666,93.1541,92.7881,92.922,211464.0
2022-01-25 15:50:00,104.1,104.3,103.81,104.2,695734.0,92.9131,93.0916,92.6542,93.0023,695734.0
2022-01-26 09:30:00,104.62,105.1,104.27,104.98,217151.0,93.3772,93.8056,93.0648,93.6985,217151.0
2022-01-26 09:40:00,104.93,105.35,104.9,105.2,51893.0,93.6539,94.0287,93.6271,93.8949,51893.0
2022-01-26 09:50:00,105.22,105.65,105.13,105.32,93892.0,93.9127,94.2965,93.8324,94.002,93892.0
2022-01-26 10:00:00,105.29,105.72,105.22,105.49,74091.0,93.9752,94.359,93.9127,94.1537,74091.0
2022-01-26 10:10:00,105.48,105.48,104.99,105.28,45380.0,94.1448,94.1448,93.7074,93.9663,45380.0
2022-01-26 10:20:00,105.28,105.37,104.68,104.75,65970.0,93.9663,94.0466,93.4307,93.4932,65970.0
2022-01-26 10:30:00,104.8,104.89,104.6,104.75,73763.0,93.5378,93.6182,93.3593,93.4932,73763.0
2022-01-26 10:40:00,104.78,104.9,104.48,104.63,47525.0,93.52,93.6271,93.2522,93.3861,47525.0
2022-01-26 10:50:00,104.62,104.86,104.48,104.8,122391.0,93.3772,93.5914,93.2522,93.5378,122391.0
2022-01-26 11:00:00,104.77,105.18,104.74,105.17,46681.0,93.5111,93.877,93.4843,93.8681,46681.0
2022-01-26 11:10:00,105.15,105.39,105.13,105.3,54913.0,93.8502,94.0644,93.8324,93.9841,54913.0
2022-01-26 11:20:00,105.32,105.51,105.22,105.33,73322.0,94.002,94.1715,93.9127,94.0109,73322.0
2022-01-26 11:30:00,105.33,105.46,105.1,105.3,57900.0,94.0109,94.1269,93.8056,93.9841,57900.0
2022-01-26 11:40:00,105.31,105.74,105.3,105.42,107215.0,93.993,94.3768,93.9841,94.0912,107215.0
2022-01-26 11:50:00,105.41,105.7,105.26,105.62,47509.0,94.0823,94.3411,93.9484,94.2697,47509.0
2022-01-26 12:00:00,105.63,105.8,105.61,105.71,43322.0,94.2787,94.4304,94.2608,94.3501,43322.0
2022-01-26 12:10:00,105.7,105.84,105.63,105.75,44244.0,94.3411,94.4661,94.2787,94.3858,44244.0
2022-01-26 12:20:00,105.74,105.82,105.61,105.68,39015.0,94.3768,94.4482,94.2608,94.3233,39015.0
2022-01-26 12:30:00,105.67,105.69,105.42,105.48,84455.0,94.3144,94.3322,94.0912,94.1448,84455.0
2022-01-26 12:40:00,105.48,105.69,105.43,105.47,62005.0,94.1448,94.3322,94.1001,94.1358,62005.0
2022-01-26 12:50:00,105.49,105.57,105.35,105.47,46438.0,94.1537,94.2251,94.0287,94.1358,46438.0
2022-01-26 13:00:00,105.49,105.49,105.13,105.3,54719.0,94.1537,94.1537,93.8324,93.9841,54719.0
2022-01-26 13:10:00,105.27,105.48,105.26,105.32,54543.0,93.9573,94.1448,93.9484,94.002,54543.0
2022-01-26 13:20:00,105.32,105.33,105.06,105.13,69544.0,94.002,94.0109,93.7699,93.8324,69544.0
2022-01-26 13:30:00,105.06,105.21,104.95,105.09,52199.0,93.7699,93.9038,93.6717,93.7967,52199.0
2022-01-26 13:40:00,105.1,105.27,105.04,105.26,80891.0,93.8056,93.9573,93.7521,93.9484,80891.0
2022-01-26 13:50:00,105.26,105.42,105.13,105.29,57344.0,93.9484,94.0912,93.8324,93.9752,57344.0
2022-01-26 14:00:00,105.25,105.74,105.08,105.21,101257.0,93.9395,94.3768,93.7878,93.9038,101257.0
2022-01-26 14:10:00,105.23,105.41,104.7,104.9,111661.0,93.9216,94.0823,93.4486,93.6271,111661.0
2022-01-26 14:20:00,104.93,105.47,104.81,105.41,72656.0,93.6539,94.1358,93.5468,94.0823,72656.0
2022-01-26 14:30:00,105.38,105.45,104.62,105.15,123338.0,94.0555,94.118,93.3772,93.8502,123338.0
2022-01-26 14:40:00,105.18,105.22,104.04,104.11,132608.0,93.877,93.9127,92.8595,92.922,132608.0
2022-01-26 14:50:00,104.08,104.51,104.08,104.48,115272.0,92.8952,93.279,92.8952,93.2522,115272.0
2022-01-26 15:00:00,104.45,104.47,103.42,103.45,142427.0,93.2255,93.2433,92.3061,92.3329,142427.0
2022-01-26 15:10:00,103.46,103.91,103.4,103.62,135585.0,92.3418,92.7435,92.2883,92.4847,135585.0
2022-01-26 15:20:00,103.63,103.93,103.25,103.91,167478.0,92.4936,92.7613,92.1544,92.7435,167478.0
2022-01-26 15:30:00,103.9,104.18,103.7,103.88,139529.0,92.7346,92.9845,92.5561,92.7167,139529.0
2022-01-26 15:40:00,103.87,104.44,103.71,104.03,193822.0,92.7078,93.2165,92.565,92.8506,193822.0
2022-01-26 15:50:00,104.04,104.52,103.9,104.09,415105.0,92.8595,93.2879,92.7346,92.9041,415105.0
2022-01-27 09:30:00,105.09,105.42,104.63,104.91,178083.0,93.7967,94.0912,93.3861,93.636,178083.0
2022-01-27 09:40:00,104.96,105.65,104.96,105.19,106448.0,93.6807,94.2965,93.6807,93.8859,106448.0
2022-01-27 09:50:00,105.2,105.64,105.01,105.46,83613.0,93.8949,94.2876,93.7253,94.1269,83613.0
2022-01-27 10:00:00,105.43,105.71,104.78,105.62,80092.0,94.1001,94.3501,93.52,94.2697,80092.0
2022-01-27 10:10:00,105.56,105.95,105.52,105.7,54089.0,94.2162,94.5643,94.1805,94.3411,54089.0
2022-01-27 10:20:00,105.72,105.76,105.14,105.15,57036.0,94.359,94.3947,93.8413,93.8502,57036.0
2022-01-27 10:30:00,105.15,105.2,104.82,104.96,47627.0,93.8502,93.8949,93.5557,93.6807,47627.0
2022-01-27 10:40:00,104.91,105.26,104.91,105.19,80412.0,93.636,93.9484,93.636,93.8859,80412.0
2022-01-27 10:50:00,105.16,105.35,105.01,105.2,63781.0,93.8592,94.0287,93.7253,93.8949,63781.0
2022-01-27 11:00:00,105.21,105.69,105.21,105.45,53346.0,93.9038,94.3322,93.9038,94.118,53346.0
2022-01-27 11:10:00,105.46,105.74,105.26,105.54,50056.0,94.1269,94.3768,93.9484,94.1983,50056.0
2022-01-27 11:20:00,105.53,105.73,105.39,105.49,69549.0,94.1894,94.3679,94.0644,94.1537,69549.0
2022-01-27 11:30:00,105.48,105.76,105.38,105.59,74922.0,94.1448,94.3947,94.0555,94.2429,74922.0
2022-01-27 11:40:00,105.59,105.95,105.54,105.94,60126.0,94.2429,94.5643,94.1983,94.5553,60126.0
2022-01-27 11:50:00,105.93,105.96,105.72,105.87,66366.0,94.5464,94.5732,94.359,94.4929,66366.0
2022-01-27 12:00:00,105.89,105.92,105.6,105.66,62158.0,94.5107,94.5375,94.2519,94.3054,62158.0
2022-01-27 12:10:00,105.71,105.76,105.32,105.39,88416.0,94.3501,94.3947,94.002,94.0644,88416.0
2022-01-27 12:20:00,105.42,105.52,105.24,105.32,90310.0,94.0912,94.1805,93.9306,94.002,90310.0
2022-01-27 12:30:00,105.32,105.44,104.82,104.83,87676.0,94.002,94.1091,93.5557,93.5646,87676.0
2022-01-27 12:40:00,104.87,104.91,104.42,104.42,59949.0,93.6003,93.636,93.1987,93.1987,59949.0
2022-01-27 12:50:00,104.42,104.54,104.18,104.24,105406.0,93.1987,93.3058,92.9845,93.038,105406.0
2022-01-27 13:00:00,104.22,104.42,103.87,104.05,63254.0,93.0202,93.1987,92.7078,92.8684,63254.0
2022-01-27 13:10:00,104.03,104.2,103.78,103.81,62587.0,92.8506,93.0023,92.6275,92.6542,62587.0
2022-01-27 13:20:00,103.81,103.86,103.52,103.56,60540.0,92.6542,92.6989,92.3954,92.4311,60540.0
2022-01-27 13:30:00,103.53,103.87,103.46,103.52,63737.0,92.4043,92.7078,92.3418,92.3954,63737.0
2022-01-27 13:40:00,103.56,103.87,103.47,103.82,52399.0,92.4311,92.7078,92.3508,92.6632,52399.0
2022-01-27 13:50:00,103.8,103.95,103.64,103.83,50353.0,92.6453,92.7792,92.5025,92.6721,50353.0
2022-01-27 14:00:00,103.79,104.15,103.74,104.02,64489.0,92.6364,92.9577,92.5918,92.8417,64489.0
2022-01-27 14:10:00,104.06,104.13,103.77,103.92,59510.0,92.8774,92.9398,92.6185,92.7524,59510.0
2022-01-27 14:20:00,103.92,103.92,103.42,103.45,60316.0,92.7524,92.7524,92.3061,92.3329,60316.0
2022-01-27 14:30:00,103.46,103.65,103.2,103.53,58006.0,92.3418,92.5114,92.1098,92.4043,58006.0
2022-01-27 14:40:00,103.52,103.79,103.52,103.61,71314.0,92.3954,92.6364,92.3954,92.4757,71314.0
2022-01-27 14:50:00,103.59,103.61,103.1,103.32,76600.0,92.4579,92.4757,92.0205,92.2169,76600.0
2022-01-27 15:00:00,103.29,103.71,103.29,103.4,89244.0,92.1901,92.565,92.1901,92.2883,89244.0
2022-01-27 15:10:00,103.41,103.46,102.82,103.19,104374.0,92.2972,92.3418,91.7706,92.1009,104374.0
2022-01-27 15:20:00,103.19,103.3,102.84,103.24,150357.0,92.1009,92.199,91.7885,92.1455,150357.0
2022-01-27 15:30:00,103.25,103.4,103.13,103.25,174791.0,92.1544,92.2883,92.0473,92.1544,174791.0
2022-01-27 15:40:00,103.25,103.71,103.18,103.23,226127.0,92.1544,92.565,92.0919,92.1366,226127.0
2022-01-27 15:50:00,103.12,103.36,103.0,103.17,573591.0,92.0384,92.2526,91.9313,92.083,573591.0
2022-01-28 09:30:00,103.45,103.94,102.38,102.58,159203.0,92.3329,92.7703,91.3779,91.5564,159203.0
2022-01-28 09:40:00,102.63,102.63,101.79,102.21,111332.0,91.601,91.601,90.8513,91.2262,111332.0
2022-01-28 09:50:00,102.08,102.49,102.05,102.3,65322.0,91.1101,91.4761,91.0834,91.3065,65322.0
2022-01-28 10:00:00,102.22,102.37,101.84,101.87,160174.0,91.2351,91.369,90.8959,90.9227,160174.0
2022-01-28 10:10:00,101.87,101.94,101.56,101.91,138894.0,90.9227,90.9852,90.646,90.9584,138894.0
2022-01-28 10:20:00,101.89,101.98,101.28,101.72,137756.0,90.9406,91.0209,90.3961,90.7888,137756.0
2022-01-28 10:30:00,101.74,101.93,101.3,101.7,143902.0,90.8067,90.9763,90.414,90.771,143902.0
2022-01-28 10:40:00,101.67,101.71,101.24,101.69,93395.0,90.7442,90.7799,90.3604,90.7621,93395.0
2022-01-28 10:50:00,101.72,101.89,101.54,101.89,191345.0,90.7888,90.9406,90.6282,90.9406,191345.0
2022-01-28 11:00:00,101.89,102.01,101.43,101.68,191871.0,90.9406,91.0477,90.53,90.7531,191871.0
2022-01-28 11:10:00,101.7,102.0,101.67,101.77,161186.0,90.771,91.0387,90.7442,90.8335,161186.0
2022-01-28 11:20:00,101.78,101.83,101.59,101.66,94244.0,90.8424,90.887,90.6728,90.7353,94244.0
2022-01-28 11:30:00,101.63,102.05,101.45,101.86,105600.0,90.7085,91.0834,90.5478,90.9138,105600.0
2022-01-28 11:40:00,101.83,101.85,101.63,101.81,115457.0,90.887,90.9049,90.7085,90.8692,115457.0
2022-01-28 11:50:00,101.8,102.16,101.68,102.13,107337.0,90.8602,91.1815,90.7531,91.1548,107337.0
2022-01-28 12:00:00,102.14,102.17,101.99,102.14,124023.0,91.1637,91.1905,91.0298,91.1637,124023.0
2022-01-28 12:10:00,102.13,102.18,101.87,102.12,120894.0,91.1548,91.1994,90.9227,91.1458,120894.0
2022-01-28 12:20:00,102.13,102.15,101.86,102.0,75309.0,91.1548,91.1726,90.9138,91.0387,75309.0
2022-01-28 12:30:00,102.02,102.15,101.89,102.0,80656.0,91.0566,91.1726,90.9406,91.0387,80656.0
2022-01-28 12:40:00,101.99,102.17,101.98,102.06,75294.0,91.0298,91.1905,91.0209,91.0923,75294.0
2022-01-28 12:50:00,102.05,102.07,101.58,101.69,136128.0,91.0834,91.1012,90.6639,90.7621,136128.0
2022-01-28 13:00:00,101.67,101.99,101.65,101.91,144159.0,90.7442,91.0298,90.7264,90.9584,144159.0
2022-01-28 13:10:00,101.91,102.11,101.86,102.04,104234.0,90.9584,91.1369,90.9138,91.0744,104234.0
2022-01-28 13:20:00,102.02,102.08,101.74,102.01,109216.0,91.0566,91.1101,90.8067,91.0477,109216.0
2022-01-28 13:30:00,102.04,102.18,101.98,102.03,170068.0,91.0744,91.1994,91.0209,91.0655,170068.0
2022-01-28 13:40:00,102.04,102.12,101.9,101.96,105384.0,91.0744,91.1458,90.9495,91.003,105384.0
2022-01-28 13:50:00,101.96,102.32,101.92,102.15,99240.0,91.003,91.3244,90.9673,91.1726,99240.0
2022-01-28 14:00:00,102.12,102.44,101.99,102.09,97931.0,91.1458,91.4315,91.0298,91.1191,97931.0
2022-01-28 14:10:00,102.09,102.12,101.72,101.77,60576.0,91.1191,91.1458,90.7888,90.8335,60576.0
2022-01-28 14:20:00,101.77,101.78,101.36,101.5,86129.0,90.8335,90.8424,90.4675,90.5925,86129.0
2022-01-28 14:30:00,101.49,101.52,101.21,101.32,130125.0,90.5835,90.6103,90.3336,90.4318,130125.0
2022-01-28 14:40:00,101.36,101.85,101.29,101.83,133023.0,90.4675,90.9049,90.405,90.887,133023.0
2022-01-28 14:50:00,101.85,102.02,101.78,101.94,99606.0,90.9049,91.0566,90.8424,90.9852,99606.0
2022-01-28 15:00:00,101.94,102.09,101.81,101.83,120155.0,90.9852,91.1191,90.8692,90.887,120155.0
2022-01-28 15:10:00,101.83,101.88,101.59,101.72,123535.0,90.887,90.9316,90.6728,90.7888,123535.0
2022-01-28 15:20:00,101.73,101.99,101.69,101.76,192877.0,90.7978,91.0298,90.7621,90.8245,192877.0
2022-01-28 15:30:00,101.75,102.17,101.63,102.09,358163.0,90.8156,91.1905,90.7085,91.1191,358163.0
2022-01-28 15:40:00,102.11,102.46,102.06,102.46,204656.0,91.1369,91.4493,91.0923,91.4493,204656.0
2022-01-28 15:50:00,102.49,103.2,102.46,103.12,737980.0,91.4761,92.1098,91.4493,92.0384,737980.0
2022-01-31 09:30:00,103.0,103.13,102.15,102.3,269515.0,91.9313,92.0473,91.1726,91.3065,269515.0
2022-01-31 09:40:00,102.33,102.36,101.81,101.94,218122.0,91.3333,91.3601,90.8692,90.9852,218122.0
2022-01-31 09:50:00,101.95,102.19,101.93,102.11,156546.0,90.9941,91.2083,90.9763,91.1369,156546.0
2022-01-31 10:00:00,102.11,102.68,102.06,102.68,157340.0,91.1369,91.6457,91.0923,91.6457,157340.0
2022-01-31 10:10:00,102.71,103.1,102.68,102.83,108708.0,91.6724,92.0205,91.6457,91.7795,108708.0
2022-01-31 10:20:00,102.84,102.95,102.54,102.57,105964.0,91.7885,91.8867,91.5207,91.5475,105964.0
2022-01-31 10:30:00,102.58,102.68,102.43,102.47,177901.0,91.5564,91.6457,91.4225,91.4582,177901.0
2022-01-31 10:40:00,102.48,102.6,102.4,102.6,105083.0,91.4672,91.5743,91.3958,91.5743,105083.0
2022-01-31 10:50:00,102.6,103.06,102.6,102.94,107843.0,91.5743,91.9848,91.5743,91.8777,107843.0
2022-01-31 11:00:00,102.96,103.0,102.66,102.68,180093.0,91.8956,91.9313,91.6278,91.6457,180093.0
2022-01-31 11:10:00,102.67,102.68,102.39,102.47,125207.0,91.6367,91.6457,91.3868,91.4582,125207.0
2022-01-31 11:20:00,102.48,102.61,102.39,102.49,133334.0,91.4672,91.5832,91.3868,91.4761,133334.0
2022-01-31 11:30:00,102.51,102.6,102.46,102.56,113256.0,91.4939,91.5743,91.4493,91.5386,113256.0
2022-01-31 11:40:00,102.57,102.61,102.47,102.61,83140.0,91.5475,91.5832,91.4582,91.5832,83140.0
2022-01-31 11:50:00,102.61,103.09,102.59,103.06,119818.0,91.5832,92.0116,91.5653,91.9848,119818.0
2022-01-31 12:00:00,103.06,103.08,102.92,102.95,129304.0,91.9848,92.0027,91.8599,91.8867,129304.0
2022-01-31 12:10:00,102.97,103.16,102.92,103.13,87152.0,91.9045,92.0741,91.8599,92.0473,87152.0
2022-01-31 12:20:00,103.11,103.11,102.78,102.83,103856.0,92.0295,92.0295,91.7349,91.7795,103856.0
2022-01-31 12:30:00,102.82,102.84,102.59,102.64,80665.0,91.7706,91.7885,91.5653,91.61,80665.0
2022-01-31 12:40:00,102.63,102.64,102.51,102.57,94154.0,91.601,91.61,91.4939,91.5475,94154.0
2022-01-31 12:50:00,102.56,102.75,102.55,102.66,81868.0,91.5386,91.7081,91.5296,91.6278,81868.0
2022-01-31 13:00:00,102.67,102.93,102.63,102.84,169562.0,91.6367,91.8688,91.601,91.7885,169562.0
2022-01-31 13:10:00,102.84,102.93,102.7,102.91,128155.0,91.7885,91.8688,91.6635,91.851,128155.0
2022-01-31 13:20:00,102.9,103.07,102.9,102.92,105150.0,91.842,91.9938,91.842,91.8599,105150.0
2022-01-31 13:30:00,102.97,103.08,102.86,102.98,96223.0,91.9045,92.0027,91.8063,91.9134,96223.0
2022-01-31 13:40:00,102.98,103.2,102.95,103.12,156729.0,91.9134,92.1098,91.8867,92.0384,156729.0
2022-01-31 13:50:00,103.09,103.2,103.0,103.18,66614.0,92.0116,92.1098,91.9313,92.0919,66614.0
2022-01-31 14:00:00,103.19,103.24,103.05,103.08,103904.0,92.1009,92.1455,91.9759,92.0027,103904.0
2022-01-31 14:10:00,103.07,103.17,103.04,103.13,58568.0,91.9938,92.083,91.967,92.0473,58568.0
2022-01-31 14:20:00,103.13,103.15,103.01,103.08,82440.0,92.0473,92.0652,91.9402,92.0027,82440.0
2022-01-31 14:30:00,103.08,103.13,103.0,103.07,79546.0,92.0027,92.0473,91.9313,91.9938,79546.0
2022-01-31 14:40:00,103.09,103.18,103.03,103.18,93027.0,92.0116,92.0919,91.9581,92.0919,93027.0
2022-01-31 14:50:00,103.19,103.35,103.17,103.29,78064.0,92.1009,92.2437,92.083,92.1901,78064.0
2022-01-31 15:00:00,103.29,103.42,103.28,103.29,98893.0,92.1901,92.3061,92.1812,92.1901,98893.0
2022-01-31 15:10:00,103.3,103.31,102.8,102.85,102506.0,92.199,92.208,91.7528,91.7974,102506.0
2022-01-31 15:20:00,102.84,103.23,102.84,103.15,97371.0,91.7885,92.1366,91.7885,92.0652,97371.0
2022-01-31 15:30:00,103.14,103.4,103.03,103.27,138515.0,92.0562,92.2883,91.9581,92.1723,138515.0
2022-01-31 15:40:00,103.27,103.38,103.2,103.38,226868.0,92.1723,92.2704,92.1098,92.2704,226868.0
2022-01-31 15:50:00,103.37,103.59,103.36,103.45,601414.0,92.2615,92.4579,92.2526,92.3329,601414.0
2022-02-01 09:30:00,103.69,104.19,103.1,103.57,231049.0,92.5471,92.9934,92.0205,92.44,231049.0
2022-02-01 09:40:00,103.51,103.61,102.98,103.3,156776.0,92.3865,92.4757,91.9134,92.199,156776.0
2022-02-01 09:50:00,103.3,103.47,102.88,103.11,119092.0,92.199,92.3508,91.8242,92.0295,119092.0
2022-02-01 10:00:00,103.14,103.17,102.74,102.96,118121.0,92.0562,92.083,91.6992,91.8956,118121.0
2022-02-01 10:10:00,102.99,103.11,102.85,102.97,77792.0,91.9224,92.0295,91.7974,91.9045,77792.0
2022-02-01 10:20:00,102.96,103.21,102.92,102.92,96458.0,91.8956,92.1187,91.8599,91.8599,96458.0
2022-02-01 10:30:00,102.94,103.2,102.91,103.05,109336.0,91.8777,92.1098,91.851,91.9759,109336.0
2022-02-01 10:40:00,103.05,103.12,102.83,103.04,77541.0,91.9759,92.0384,91.7795,91.967,77541.0
2022-02-01 10:50:00,103.02,103.38,103.01,103.28,96883.0,91.9491,92.2704,91.9402,92.1812,96883.0
2022-02-01 11:00:00,103.29,103.55,103.15,103.38,103716.0,92.1901,92.4222,92.0652,92.2704,103716.0
2022-02-01 11:10:00,103.37,103.52,103.31,103.44,74792.0,92.2615,92.3954,92.208,92.324,74792.0
2022-02-01 11:20:00,103.48,103.64,103.12,103.12,171762.0,92.3597,92.5025,92.0384,92.0384,171762.0
2022-02-01 11:30:00,103.09,103.28,102.94,103.15,84239.0,92.0116,92.1812,91.8777,92.0652,84239.0
2022-02-01 11:40:00,103.16,103.33,103.03,103.3,74510.0,92.0741,92.2258,91.9581,92.199,74510.0
2022-02-01 11:50:00,103.31,103.49,103.27,103.42,82245.0,92.208,92.3686,92.1723,92.3061,82245.0
2022-02-01 12:00:00,103.42,103.55,103.35,103.45,58527.0,92.3061,92.4222,92.2437,92.3329,58527.0
2022-02-01 12:10:00,103.44,103.54,103.34,103.42,60625.0,92.324,92.4132,92.2347,92.3061,60625.0
2022-02-01 12:20:00,103.44,103.54,103.26,103.31,43124.0,92.324,92.4132,92.1633,92.208,43124.0
2022-02-01 12:30:00,103.3,103.31,102.97,102.98,53483.0,92.199,92.208,91.9045,91.9134,53483.0
2022-02-01 12:40:00,103.01,103.05,102.69,102.73,51216.0,91.9402,91.9759,91.6546,91.6903,51216.0
2022-02-01 12:50:00,102.72,102.92,102.72,102.89,64375.0,91.6814,91.8599,91.6814,91.8331,64375.0
2022-02-01 13:00:00,102.88,102.95,102.67,102.74,63688.0,91.8242,91.8867,91.6367,91.6992,63688.0
2022-02-01 13:10:00,102.75,102.89,102.71,102.84,58558.0,91.7081,91.8331,91.6724,91.7885,58558.0
2022-02-01 13:20:00,102.83,103.12,102.83,103.03,89487.0,91.7795,92.0384,91.7795,91.9581,89487.0
2022-02-01 13:30:00,103.03,103.04,102.81,102.95,91337.0,91.9581,91.967,91.7617,91.8867,91337.0
2022-02-01 13:40:00,102.94,102.97,102.87,102.89,64831.0,91.8777,91.9045,91.8152,91.8331,64831.0
2022-02-01 13:50:00,102.92,102.95,102.81,102.89,68927.0,91.8599,91.8867,91.7617,91.8331,68927.0
2022-02-01 14:00:00,102.89,102.92,102.75,102.78,72317.0,91.8331,91.8599,91.7081,91.7349,72317.0
2022-02-01 14:10:00,102.79,102.87,102.68,102.72,75136.0,91.7438,91.8152,91.6457,91.6814,75136.0
2022-02-01 14:20:00,102.73,102.73,102.53,102.63,101415.0,91.6903,91.6903,91.5118,91.601,101415.0
2022-02-01 14:30:00,102.64,102.73,102.5,102.59,107920.0,91.61,91.6903,91.485,91.5653,107920.0
2022-02-01 14:40:00,102.59,102.72,102.52,102.59,89172.0,91.5653,91.6814,91.5029,91.5653,89172.0
2022-02-01 14:50:00,102.56,102.71,102.51,102.67,62729.0,91.5386,91.6724,91.4939,91.6367,62729.0
2022-02-01 15:00:00,102.66,102.94,102.64,102.93,100296.0,91.6278,91.8777,91.61,91.8688,100296.0
2022-02-01 15:10:00,102.92,103.15,102.89,103.15,108382.0,91.8599,92.0652,91.8331,92.0652,108382.0
2022-02-01 15:20:00,103.15,103.26,103.1,103.23,139926.0,92.0652,92.1633,92.0205,92.1366,139926.0
2022-02-01 15:30:00,103.21,103.29,103.15,103.2,167050.0,92.1187,92.1901,92.0652,92.1098,167050.0
2022-02-01 15:40:00,103.22,103.34,103.06,103.3,264302.0,92.1276,92.2347,91.9848,92.199,264302.0
2022-02-01 15:50:00,103.3,103.65,103.21,103.56,935553.0,92.199,92.5114,92.1187,92.4311,935553.0
2022-02-02 09:30:00,102.99,103.42,102.5,102.88,358471.0,91.9224,92.3061,91.485,91.8242,358471.0
2022-02-02 09:40:00,102.88,103.03,102.31,102.34,154880.0,91.8242,91.9581,91.3154,91.3422,154880.0
2022-02-02 09:50:00,102.34,102.36,101.4,101.5,297144.0,91.3422,91.3601,90.5032,90.5925,297144.0
2022-02-02 10:00:00,101.52,102.14,101.52,101.94,161624.0,90.6103,91.1637,90.6103,90.9852,161624.0
2022-02-02 10:10:00,101.95,102.21,101.88,102.11,97804.0,90.9941,91.2262,90.9316,91.1369,97804.0
2022-02-02 10:20:00,102.14,102.26,101.72,101.77,135295.0,91.1637,91.2708,90.7888,90.8335,135295.0
2022-02-02 10:30:00,101.78,101.83,101.43,101.62,127830.0,90.8424,90.887,90.53,90.6996,127830.0
2022-02-02 10:40:00,101.64,102.06,101.52,101.76,137729.0,90.7174,91.0923,90.6103,90.8245,137729.0
2022-02-02 10:50:00,101.76,102.11,101.69,101.96,127860.0,90.8245,91.1369,90.7621,91.003,127860.0
2022-02-02 11:00:00,101.97,102.03,101.81,101.84,89315.0,91.012,91.0655,90.8692,90.8959,89315.0
2022-02-02 11:10:00,101.85,102.1,101.72,101.92,103591.0,90.9049,91.128,90.7888,90.9673,103591.0
2022-02-02 11:20:00,101.93,102.08,101.93,102.02,236778.0,90.9763,91.1101,90.9763,91.0566,236778.0
2022-02-02 11:30:00,102.0,102.18,101.96,102.03,82464.0,91.0387,91.1994,91.003,91.0655,82464.0
2022-02-02 11:40:00,102.05,102.21,101.98,102.09,90922.0,91.0834,91.2262,91.0209,91.1191,90922.0
2022-02-02 11:50:00,102.09,102.2,102.0,102.01,146000.0,91.1191,91.2172,91.0387,91.0477,146000.0
2022-02-02 12:00:00,102.02,102.14,101.95,102.13,124884.0,91.0566,91.1637,90.9941,91.1548,124884.0
2022-02-02 12:10:00,102.13,102.28,102.04,102.25,122432.0,91.1548,91.2887,91.0744,91.2619,122432.0
2022-02-02 12:20:00,102.27,102.35,102.17,102.31,123009.0,91.2797,91.3511,91.1905,91.3154,123009.0
2022-02-02 12:30:00,102.32,102.5,102.29,102.44,154692.0,91.3244,91.485,91.2976,91.4315,154692.0
2022-02-02 12:40:00,102.45,102.54,102.29,102.47,198859.0,91.4404,91.5207,91.2976,91.4582,198859.0
2022-02-02 12:50:00,102.46,102.66,102.46,102.63,118419.0,91.4493,91.6278,91.4493,91.601,118419.0
2022-02-02 13:00:00,102.64,102.71,102.34,102.37,129318.0,91.61,91.6724,91.3422,91.369,129318.0
2022-02-02 13:10:00,102.37,102.43,102.17,102.31,143035.0,91.369,91.4225,91.1905,91.3154,143035.0
2022-02-02 13:20:00,102.33,102.47,102.21,102.38,107007.0,91.3333,91.4582,91.2262,91.3779,107007.0
2022-02-02 13:30:00,102.37,102.55,102.34,102.5,69210.0,91.369,91.5296,91.3422,91.485,69210.0
2022-02-02 13:40:00,102.5,102.6,102.43,102.46,86184.0,91.485,91.5743,91.4225,91.4493,86184.0
2022-02-02 13:50:00,102.47,102.54,102.44,102.54,65680.0,91.4582,91.5207,91.4315,91.5207,65680.0
2022-02-02 14:00:00,102.54,102.64,102.45,102.57,77913.0,91.5207,91.61,91.4404,91.5475,77913.0
2022-02-02 14:10:00,102.58,102.71,102.49,102.67,132877.0,91.5564,91.6724,91.4761,91.6367,132877.0
2022-02-02 14:20:00,102.65,102.72,102.55,102.69,57999.0,91.6189,91.6814,91.5296,91.6546,57999.0
2022-02-02 14:30:00,102.7,102.83,102.64,102.68,122592.0,91.6635,91.7795,91.61,91.6457,122592.0
2022-02-02 14:40:00,102.69,102.86,102.68,102.86,189832.0,91.6546,91.8063,91.6457,91.8063,189832.0
2022-02-02 14:50:00,102.86,102.9,102.69,102.77,202900.0,91.8063,91.842,91.6546,91.726,202900.0
2022-02-02 15:00:00,102.77,103.04,102.72,102.87,173908.0,91.726,91.967,91.6814,91.8152,173908.0
2022-02-02 15:10:00,102.87,103.19,102.81,103.13,240201.0,91.8152,92.1009,91.7617,92.0473,240201.0
2022-02-02 15:20:00,103.13,103.27,103.03,103.22,350462.0,92.0473,92.1723,91.9581,92.1276,350462.0
2022-02-02 15:30:00,103.23,103.25,103.02,103.2,312102.0,92.1366,92.1544,91.9491,92.1098,312102.0
2022-02-02 15:40:00,103.2,103.47,103.19,103.41,423631.0,92.1098,92.3508,92.1009,92.2972,423631.0
2022-02-02 15:50:00,103.42,103.49,103.2,103.37,787557.0,92.3061,92.3686,92.1098,92.2615,787557.0
2022-02-03 09:30:00,102.12,102.72,101.3,102.5,292429.0,91.1458,91.6814,90.414,91.485,292429.0
2022-02-03 09:40:00,102.5,102.57,102.07,102.14,85087.0,91.485,91.5475,91.1012,91.1637,85087.0
2022-02-03 09:50:00,102.13,102.21,101.74,101.75,120282.0,91.1548,91.2262,90.8067,90.8156,120282.0
2022-02-03 10:00:00,101.77,102.28,101.61,102.06,114894.0,90.8335,91.2887,90.6907,91.0923,114894.0
2022-02-03 10:10:00,102.12,102.72,102.04,102.72,166830.0,91.1458,91.6814,91.0744,91.6814,166830.0
2022-02-03 10:20:00,102.72,102.85,102.21,102.43,153411.0,91.6814,91.7974,91.2262,91.4225,153411.0
2022-02-03 10:30:00,102.47,102.49,102.24,102.35,125347.0,91.4582,91.4761,91.253,91.3511,125347.0
2022-02-03 10:40:00,102.37,102.44,102.3,102.4,162891.0,91.369,91.4315,91.3065,91.3958,162891.0
2022-02-03 10:50:00,102.41,102.8,102.39,102.61,301561.0,91.4047,91.7528,91.3868,91.5832,301561.0
2022-02-03 11:00:00,102.63,102.66,102.38,102.57,100759.0,91.601,91.6278,91.3779,91.5475,100759.0
2022-02-03 11:10:00,102.56,102.93,102.53,102.83,116238.0,91.5386,91.8688,91.5118,91.7795,116238.0
2022-02-03 11:20:00,102.83,102.9,102.62,102.71,113393.0,91.7795,91.842,91.5921,91.6724,113393.0
2022-02-03 11:30:00,102.7,102.74,102.6,102.69,102055.0,91.6635,91.6992,91.5743,91.6546,102055.0
2022-02-03 11:40:00,102.69,102.79,102.57,102.72,116184.0,91.6546,91.7438,91.5475,91.6814,116184.0
2022-02-03 11:50:00,102.73,102.83,102.6,102.61,124015.0,91.6903,91.7795,91.5743,91.5832,124015.0
2022-02-03 12:00:00,102.63,102.68,102.4,102.55,82304.0,91.601,91.6457,91.3958,91.5296,82304.0
2022-02-03 12:10:00,102.54,102.62,102.43,102.49,73782.0,91.5207,91.5921,91.4225,91.4761,73782.0
2022-02-03 12:20:00,102.47,102.68,102.44,102.48,50518.0,91.4582,91.6457,91.4315,91.4672,50518.0
2022-02-03 12:30:00,102.47,102.68,102.42,102.61,102969.0,91.4582,91.6457,91.4136,91.5832,102969.0
2022-02-03 12:40:00,102.62,102.68,102.46,102.49,53708.0,91.5921,91.6457,91.4493,91.4761,53708.0
2022-02-03 12:50:00,102.51,102.57,102.38,102.55,67728.0,91.4939,91.5475,91.3779,91.5296,67728.0
2022-02-03 13:00:00,102.54,102.54,102.31,102.33,57621.0,91.5207,91.5207,91.3154,91.3333,57621.0
2022-02-03 13:10:00,102.33,102.54,102.29,102.44,61718.0,91.3333,91.5207,91.2976,91.4315,61718.0
2022-02-03 13:20:00,102.44,102.68,102.43,102.51,81185.0,91.4315,91.6457,91.4225,91.4939,81185.0
2022-02-03 13:30:00,102.51,102.6,102.41,102.49,79971.0,91.4939,91.5743,91.4047,91.4761,79971.0
2022-02-03 13:40:00,102.5,102.77,102.48,102.66,116668.0,91.485,91.726,91.4672,91.6278,116668.0
2022-02-03 13:50:00,102.65,102.73,102.57,102.68,95213.0,91.6189,91.6903,91.5475,91.6457,95213.0
2022-02-03 14:00:00,102.69,102.83,102.6,102.83,135806.0,91.6546,91.7795,91.5743,91.7795,135806.0
2022-02-03 14:10:00,102.83,102.84,102.66,102.72,105676.0,91.7795,91.7885,91.6278,91.6814,105676.0
2022-02-03 14:20:00,102.7,102.71,102.57,102.69,71046.0,91.6635,91.6724,91.5475,91.6546,71046.0
2022-02-03 14:30:00,102.69,102.7,102.46,102.47,91759.0,91.6546,91.6635,91.4493,91.4582,91759.0
2022-02-03 14:40:00,102.46,102.46,102.09,102.11,74099.0,91.4493,91.4493,91.1191,91.1369,74099.0
2022-02-03 14:50:00,102.12,102.16,102.03,102.06,82143.0,91.1458,91.1815,91.0655,91.0923,82143.0
2022-02-03 15:00:00,102.06,102.12,101.7,101.74,188762.0,91.0923,91.1458,90.771,90.8067,188762.0
2022-02-03 15:10:00,101.75,102.01,101.64,102.01,277289.0,90.8156,91.0477,90.7174,91.0477,277289.0
2022-02-03 15:20:00,102.0,102.17,101.97,102.03,129236.0,91.0387,91.1905,91.012,91.0655,129236.0
2022-02-03 15:30:00,102.03,102.08,101.84,102.04,162086.0,91.0655,91.1101,90.8959,91.0744,162086.0
2022-02-03 15:40:00,102.04,102.13,101.93,102.08,173455.0,91.0744,91.1548,90.9763,91.1101,173455.0
2022-02-03 15:50:00,102.08,102.36,102.05,102.15,517357.0,91.1101,91.3601,91.0834,91.1726,517357.0
2022-02-04 09:30:00,101.37,102.26,101.37,101.78,228525.0,90.4764,91.2708,90.4764,90.8424,228525.0
2022-02-04 09:40:00,101.77,102.38,101.73,102.16,72411.0,90.8335,91.3779,90.7978,91.1815,72411.0
2022-02-04 09:50:00,102.18,102.23,101.77,102.0,95201.0,91.1994,91.244,90.8335,91.0387,95201.0
2022-02-04 10:00:00,102.0,102.28,101.97,102.18,101335.0,91.0387,91.2887,91.012,91.1994,101335.0
2022-02-04 10:10:00,102.2,102.66,102.12,102.62,97840.0,91.2172,91.6278,91.1458,91.5921,97840.0
2022-02-04 10:20:00,102.61,102.68,102.15,102.2,91926.0,91.5832,91.6457,91.1726,91.2172,91926.0
2022-02-04 10:30:00,102.2,102.43,101.89,101.94,107408.0,91.2172,91.4225,90.9406,90.9852,107408.0
2022-02-04 10:40:00,101.95,102.1,101.92,101.98,91029.0,90.9941,91.128,90.9673,91.0209,91029.0
2022-02-04 10:50:00,101.98,102.26,101.96,102.19,122430.0,91.0209,91.2708,91.003,91.2083,122430.0
2022-02-04 11:00:00,102.19,102.31,102.03,102.03,55674.0,91.2083,91.3154,91.0655,91.0655,55674.0
2022-02-04 11:10:00,102.02,102.19,101.92,102.05,66977.0,91.0566,91.2083,90.9673,91.0834,66977.0
2022-02-04 11:20:00,102.05,102.22,101.93,102.14,49634.0,91.0834,91.2351,90.9763,91.1637,49634.0
2022-02-04 11:30:00,102.15,102.44,102.12,102.43,61412.0,91.1726,91.4315,91.1458,91.4225,61412.0
2022-02-04 11:40:00,102.44,102.51,102.35,102.47,53209.0,91.4315,91.4939,91.3511,91.4582,53209.0
2022-02-04 11:50:00,102.45,102.59,102.27,102.27,34966.0,91.4404,91.5653,91.2797,91.2797,34966.0
2022-02-04 12:00:00,102.28,102.43,102.19,102.4,36814.0,91.2887,91.4225,91.2083,91.3958,36814.0
2022-02-04 12:10:00,102.41,102.5,102.26,102.35,44843.0,91.4047,91.485,91.2708,91.3511,44843.0
2022-02-04 12:20:00,102.34,102.4,102.28,102.35,42914.0,91.3422,91.3958,91.2887,91.3511,42914.0
2022-02-04 12:30:00,102.35,102.44,102.27,102.37,48316.0,91.3511,91.4315,91.2797,91.369,48316.0
2022-02-04 12:40:00,102.38,102.41,102.28,102.37,42984.0,91.3779,91.4047,91.2887,91.369,42984.0
2022-02-04 12:50:00,102.38,102.46,102.32,102.45,27968.0,91.3779,91.4493,91.3244,91.4404,27968.0
2022-02-04 13:00:00,102.47,102.8,102.47,102.77,36851.0,91.4582,91.7528,91.4582,91.726,36851.0
2022-02-04 13:10:00,102.77,102.86,102.74,102.78,38149.0,91.726,91.8063,91.6992,91.7349,38149.0
2022-02-04 13:20:00,102.77,102.88,102.76,102.8,44866.0,91.726,91.8242,91.7171,91.7528,44866.0
2022-02-04 13:30:00,102.83,102.84,102.72,102.81,34653.0,91.7795,91.7885,91.6814,91.7617,34653.0
2022-02-04 13:40:00,102.81,103.0,102.79,102.92,52362.0,91.7617,91.9313,91.7438,91.8599,52362.0
2022-02-04 13:50:00,102.93,102.97,102.88,102.94,39512.0,91.8688,91.9045,91.8242,91.8777,39512.0
2022-02-04 14:00:00,102.98,102.99,102.83,102.88,53707.0,91.9134,91.9224,91.7795,91.8242,53707.0
2022-02-04 14:10:00,102.89,102.93,102.76,102.79,52293.0,91.8331,91.8688,91.7171,91.7438,52293.0
2022-02-04 14:20:00,102.81,102.95,102.76,102.89,62179.0,91.7617,91.8867,91.7171,91.8331,62179.0
2022-02-04 14:30:00,102.88,103.11,102.87,103.05,55472.0,91.8242,92.0295,91.8152,91.9759,55472.0
2022-02-04 14:40:00,103.07,103.13,102.86,102.94,41221.0,91.9938,92.0473,91.8063,91.8777,41221.0
2022-02-04 14:50:00,102.94,103.12,102.93,103.08,42942.0,91.8777,92.0384,91.8688,92.0027,42942.0
2022-02-04 15:00:00,103.08,103.33,103.05,103.32,62091.0,92.0027,92.2258,91.9759,92.2169,62091.0
2022-02-04 15:10:00,103.32,103.54,103.3,103.33,79911.0,92.2169,92.4132,92.199,92.2258,79911.0
2022-02-04 15:20:00,103.35,103.44,103.27,103.3,63362.0,92.2437,92.324,92.1723,92.199,63362.0
2022-02-04 15:30:00,103.32,103.47,103.26,103.31,87420.0,92.2169,92.3508,92.1633,92.208,87420.0
2022-02-04 15:40:00,103.32,103.35,102.93,103.01,159025.0,92.2169,92.2437,91.8688,91.9402,159025.0
2022-02-04 15:50:00,103.02,103.18,102.7,102.71,335753.0,91.9491,92.0919,91.6635,91.6724,335753.0
2022-02-07 09:30:00,102.65,102.78,101.85,102.62,205324.0,91.6189,91.7349,90.9049,91.5921,205324.0
2022-02-07 09:40:00,102.62,103.03,102.56,102.8,81854.0,91.5921,91.9581,91.5386,91.7528,81854.0
2022-02-07 09:50:00,102.79,103.12,102.79,103.02,80695.0,91.7438,92.0384,91.7438,91.9491,80695.0
2022-02-07 10:00:00,102.99,103.12,102.62,102.67,63111.0,91.9224,92.0384,91.5921,91.6367,63111.0
2022-02-07 10:10:00,102.69,102.76,102.44,102.51,79206.0,91.6546,91.7171,91.4315,91.4939,79206.0
2022-02-07 10:20:00,102.51,102.77,102.49,102.73,62970.0,91.4939,91.726,91.4761,91.6903,62970.0
2022-02-07 10:30:00,102.72,102.96,102.6,102.86,61760.0,91.6814,91.8956,91.5743,91.8063,61760.0
2022-02-07 10:40:00,102.87,102.93,102.51,102.51,52295.0,91.8152,91.8688,91.4939,91.4939,52295.0
2022-02-07 10:50:00,102.54,102.7,102.48,102.65,63244.0,91.5207,91.6635,91.4672,91.6189,63244.0
2022-02-07 11:00:00,102.64,102.83,102.54,102.63,83207.0,91.61,91.7795,91.5207,91.601,83207.0
2022-02-07 11:10:00,102.63,102.77,102.6,102.65,49664.0,91.601,91.726,91.5743,91.6189,49664.0
2022-02-07 11:20:00,102.66,102.77,102.56,102.73,62478.0,91.6278,91.726,91.5386,91.6903,62478.0
2022-02-07 11:30:00,102.73,102.79,102.46,102.47,65388.0,91.6903,91.7438,91.4493,91.4582,65388.0
2022-02-07 11:40:00,102.48,102.6,102.4,102.59,66272.0,91.4672,91.5743,91.3958,91.5653,66272.0
2022-02-07 11:50:00,102.59,102.73,102.57,102.65,61148.0,91.5653,91.6903,91.5475,91.6189,61148.0
2022-02-07 12:00:00,102.64,102.67,102.37,102.41,45595.0,91.61,91.6367,91.369,91.4047,45595.0
2022-02-07 12:10:00,102.42,102.57,102.4,102.53,32334.0,91.4136,91.5475,91.3958,91.5118,32334.0
2022-02-07 12:20:00,102.52,102.62,102.5,102.51,41535.0,91.5029,91.5921,91.485,91.4939,41535.0
2022-02-07 12:30:00,102.5,102.59,102.44,102.48,36960.0,91.485,91.5653,91.4315,91.4672,36960.0
2022-02-07 12:40:00,102.47,102.72,102.47,102.66,44518.0,91.4582,91.6814,91.4582,91.6278,44518.0
2022-02-07 12:50:00,102.67,102.67,102.53,102.56,53500.0,91.6367,91.6367,91.5118,91.5386,53500.0
2022-02-07 13:00:00,102.56,102.7,102.5,102.69,32965.0,91.5386,91.6635,91.485,91.6546,32965.0
2022-02-07 13:10:00,102.68,102.72,102.52,102.59,46473.0,91.6457,91.6814,91.5029,91.5653,46473.0
2022-02-07 13:20:00,102.6,102.73,102.54,102.69,47366.0,91.5743,91.6903,91.5207,91.6546,47366.0
2022-02-07 13:30:00,102.69,102.92,102.69,102.92,68096.0,91.6546,91.8599,91.6546,91.8599,68096.0
2022-02-07 13:40:00,102.91,102.97,102.87,102.89,59589.0,91.851,91.9045,91.8152,91.8331,59589.0
2022-02-07 13:50:00,102.89,103.24,102.87,103.23,75629.0,91.8331,92.1455,91.8152,92.1366,75629.0
2022-02-07 14:00:00,103.23,103.23,103.08,103.1,61675.0,92.1366,92.1366,92.0027,92.0205,61675.0
2022-02-07 14:10:00,103.1,103.17,103.05,103.07,79513.0,92.0205,92.083,91.9759,91.9938,79513.0
2022-02-07 14:20:00,103.06,103.17,102.91,103.07,77330.0,91.9848,92.083,91.851,91.9938,77330.0
2022-02-07 14:30:00,103.08,103.08,102.94,102.94,83891.0,92.0027,92.0027,91.8777,91.8777,83891.0
2022-02-07 14:40:00,102.95,103.04,102.83,102.84,73704.0,91.8867,91.967,91.7795,91.7885,73704.0
2022-02-07 14:50:00,102.82,102.87,102.77,102.78,77000.0,91.7706,91.8152,91.726,91.7349,77000.0
2022-02-07 15:00:00,102.78,102.84,102.68,102.73,67879.0,91.7349,91.7885,91.6457,91.6903,67879.0
2022-02-07 15:10:00,102.73,102.83,102.69,102.78,104171.0,91.6903,91.7795,91.6546,91.7349,104171.0
2022-02-07 15:20:00,102.78,102.78,102.43,102.46,87563.0,91.7349,91.7349,91.4225,91.4493,87563.0
2022-02-07 15:30:00,102.47,102.52,102.12,102.14,116125.0,91.4582,91.5029,91.1458,91.1637,116125.0
2022-02-07 15:40:00,102.12,102.25,102.02,102.07,158253.0,91.1458,91.2619,91.0566,91.1012,158253.0
2022-02-07 15:50:00,102.07,102.26,101.8,101.98,468787.0,91.1012,91.2708,90.8602,91.0209,468787.0
2022-02-08 09:30:00,102.51,102.62,102.08,102.17,228734.0,91.4939,91.5921,91.1101,91.1905,228734.0
2022-02-08 09:40:00,102.17,102.46,102.02,102.34,107729.0,91.1905,91.4493,91.0566,91.3422,107729.0
2022-02-08 09:50:00,102.33,102.47,102.18,102.2,83561.0,91.3333,91.4582,91.1994,91.2172,83561.0
2022-02-08 10:00:00,102.2,102.35,102.02,102.3,85411.0,91.2172,91.3511,91.0566,91.3065,85411.0
2022-02-08 10:10:00,102.28,102.5,102.22,102.29,60475.0,91.2887,91.485,91.2351,91.2976,60475.0
2022-02-08 10:20:00,102.3,102.48,102.15,102.22,50543.0,91.3065,91.4672,91.1726,91.2351,50543.0
2022-02-08 10:30:00,102.22,102.41,102.19,102.36,80552.0,91.2351,91.4047,91.2083,91.3601,80552.0
2022-02-08 10:40:00,102.35,102.59,102.31,102.51,86084.0,91.3511,91.5653,91.3154,91.4939,86084.0
2022-02-08 10:50:00,102.51,102.67,102.44,102.48,68718.0,91.4939,91.6367,91.4315,91.4672,68718.0
2022-02-08 11:00:00,102.49,102.86,102.49,102.8,54586.0,91.4761,91.8063,91.4761,91.7528,54586.0
2022-02-08 11:10:00,102.8,103.11,102.72,103.06,77531.0,91.7528,92.0295,91.6814,91.9848,77531.0
2022-02-08 11:20:00,103.07,103.09,102.9,103.05,59268.0,91.9938,92.0116,91.842,91.9759,59268.0
2022-02-08 11:30:00,103.05,103.46,103.04,103.42,147965.0,91.9759,92.3418,91.967,92.3061,147965.0
2022-02-08 11:40:00,103.43,103.73,103.36,103.61,118165.0,92.3151,92.5828,92.2526,92.4757,118165.0
2022-02-08 11:50:00,103.63,103.79,103.44,103.78,92770.0,92.4936,92.6364,92.324,92.6275,92770.0
2022-02-08 12:00:00,103.78,103.84,103.51,103.56,100262.0,92.6275,92.681,92.3865,92.4311,100262.0
2022-02-08 12:10:00,103.56,103.76,103.54,103.72,59035.0,92.4311,92.6096,92.4132,92.5739,59035.0
2022-02-08 12:20:00,103.72,103.96,103.7,103.88,53159.0,92.5739,92.7881,92.5561,92.7167,53159.0
2022-02-08 12:30:00,103.9,104.06,103.85,104.02,55013.0,92.7346,92.8774,92.6899,92.8417,55013.0
2022-02-08 12:40:00,104.01,104.05,103.86,103.91,78418.0,92.8327,92.8684,92.6989,92.7435,78418.0
2022-02-08 12:50:00,103.89,103.89,103.78,103.79,75359.0,92.7256,92.7256,92.6275,92.6364,75359.0
2022-02-08 13:00:00,103.8,103.96,103.74,103.95,63963.0,92.6453,92.7881,92.5918,92.7792,63963.0
2022-02-08 13:10:00,103.95,104.0,103.81,103.9,53845.0,92.7792,92.8238,92.6542,92.7346,53845.0
2022-02-08 13:20:00,103.91,103.95,103.8,103.82,56965.0,92.7435,92.7792,92.6453,92.6632,56965.0
2022-02-08 13:30:00,103.82,103.98,103.81,103.9,60908.0,92.6632,92.806,92.6542,92.7346,60908.0
2022-02-08 13:40:00,103.9,104.15,103.9,104.14,50849.0,92.7346,92.9577,92.7346,92.9488,50849.0
2022-02-08 13:50:00,104.14,104.26,104.07,104.25,78985.0,92.9488,93.0559,92.8863,93.0469,78985.0
2022-02-08 14:00:00,104.26,104.29,104.16,104.25,74366.0,93.0559,93.0827,92.9666,93.0469,74366.0
2022-02-08 14:10:00,104.26,104.27,104.12,104.2,73346.0,93.0559,93.0648,92.9309,93.0023,73346.0
2022-02-08 14:20:00,104.2,104.22,103.87,103.88,97444.0,93.0023,93.0202,92.7078,92.7167,97444.0
2022-02-08 14:30:00,103.88,104.0,103.72,103.73,65687.0,92.7167,92.8238,92.5739,92.5828,65687.0
2022-02-08 14:40:00,103.73,103.84,103.72,103.79,54095.0,92.5828,92.681,92.5739,92.6364,54095.0
2022-02-08 14:50:00,103.82,103.9,103.75,103.81,87209.0,92.6632,92.7346,92.6007,92.6542,87209.0
2022-02-08 15:00:00,103.81,103.92,103.69,103.92,72653.0,92.6542,92.7524,92.5471,92.7524,72653.0
2022-02-08 15:10:00,103.93,104.3,103.92,104.24,90998.0,92.7613,93.0916,92.7524,93.038,90998.0
2022-02-08 15:20:00,104.23,104.28,104.1,104.18,108792.0,93.0291,93.0737,92.9131,92.9845,108792.0
2022-02-08 15:30:00,104.19,104.3,104.09,104.15,142335.0,92.9934,93.0916,92.9041,92.9577,142335.0
2022-02-08 15:40:00,104.15,104.32,104.06,104.28,245181.0,92.9577,93.1094,92.8774,93.0737,245181.0
2022-02-08 15:50:00,104.29,104.6,104.17,104.19,632544.0,93.0827,93.3593,92.9755,92.9934,632544.0
2022-02-09 09:30:00,104.8,105.56,104.8,105.22,200929.0,93.5378,94.2162,93.5378,93.9127,200929.0
2022-02-09 09:40:00,105.25,105.46,104.94,105.09,123356.0,93.9395,94.1269,93.6628,93.7967,123356.0
2022-02-09 09:50:00,105.08,105.65,105.07,105.56,75780.0,93.7878,94.2965,93.7788,94.2162,75780.0
2022-02-09 10:00:00,105.58,105.77,105.52,105.64,111295.0,94.234,94.4036,94.1805,94.2876,111295.0
2022-02-09 10:10:00,105.63,105.68,105.42,105.52,72437.0,94.2787,94.3233,94.0912,94.1805,72437.0
2022-02-09 10:20:00,105.52,105.79,105.48,105.73,98572.0,94.1805,94.4215,94.1448,94.3679,98572.0
2022-02-09 10:30:00,105.74,105.98,105.71,105.79,103404.0,94.3768,94.591,94.3501,94.4215,103404.0
2022-02-09 10:40:00,105.78,105.91,105.69,105.9,54589.0,94.4125,94.5286,94.3322,94.5196,54589.0
2022-02-09 10:50:00,105.89,106.04,105.84,106.02,130392.0,94.5107,94.6446,94.4661,94.6267,130392.0
2022-02-09 11:00:00,106.03,106.25,105.95,106.01,134446.0,94.6357,94.832,94.5643,94.6178,134446.0
2022-02-09 11:10:00,106.02,106.25,105.9,105.95,109106.0,94.6267,94.832,94.5196,94.5643,109106.0
2022-02-09 11:20:00,105.96,106.0,105.86,105.87,74001.0,94.5732,94.6089,94.4839,94.4929,74001.0
2022-02-09 11:30:00,105.87,105.91,105.75,105.91,118112.0,94.4929,94.5286,94.3858,94.5286,118112.0
2022-02-09 11:40:00,105.91,106.28,105.87,106.28,168491.0,94.5286,94.8588,94.4929,94.8588,168491.0
2022-02-09 11:50:00,106.27,106.3,105.95,106.08,103127.0,94.8499,94.8767,94.5643,94.6803,103127.0
2022-02-09 12:00:00,106.08,106.12,105.96,106.05,56404.0,94.6803,94.716,94.5732,94.6535,56404.0
2022-02-09 12:10:00,106.06,106.15,105.93,106.14,66639.0,94.6624,94.7428,94.5464,94.7338,66639.0
2022-02-09 12:20:00,106.14,106.16,106.02,106.02,65582.0,94.7338,94.7517,94.6267,94.6267,65582.0
2022-02-09 12:30:00,106.04,106.07,105.94,106.02,164178.0,94.6446,94.6714,94.5553,94.6267,164178.0
2022-02-09 12:40:00,106.04,106.21,106.02,106.18,69097.0,94.6446,94.7963,94.6267,94.7695,69097.0
2022-02-09 12:50:00,106.19,106.26,106.08,106.18,54752.0,94.7785,94.8409,94.6803,94.7695,54752.0
2022-02-09 13:00:00,106.18,106.3,105.95,106.08,117032.0,94.7695,94.8767,94.5643,94.6803,117032.0
2022-02-09 13:10:00,106.09,106.22,106.08,106.17,91639.0,94.6892,94.8052,94.6803,94.7606,91639.0
2022-02-09 13:20:00,106.17,106.26,106.08,106.17,303977.0,94.7606,94.8409,94.6803,94.7606,303977.0
2022-02-09 13:30:00,106.18,106.29,106.03,106.05,167577.0,94.7695,94.8677,94.6357,94.6535,167577.0
2022-02-09 13:40:00,106.05,106.23,106.03,106.16,150004.0,94.6535,94.8142,94.6357,94.7517,150004.0
2022-02-09 13:50:00,106.16,106.19,106.08,106.17,109627.0,94.7517,94.7785,94.6803,94.7606,109627.0
2022-02-09 14:00:00,106.17,106.19,106.06,106.16,96926.0,94.7606,94.7785,94.6624,94.7517,96926.0
2022-02-09 14:10:00,106.16,106.18,106.07,106.09,134645.0,94.7517,94.7695,94.6714,94.6892,134645.0
2022-02-09 14:20:00,106.09,106.11,105.95,105.98,74490.0,94.6892,94.7071,94.5643,94.591,74490.0
2022-02-09 14:30:00,105.98,105.99,105.88,105.92,85208.0,94.591,94.6,94.5018,94.5375,85208.0
2022-02-09 14:40:00,105.93,105.93,105.85,105.89,78806.0,94.5464,94.5464,94.475,94.5107,78806.0
2022-02-09 14:50:00,105.89,105.89,105.69,105.72,71128.0,94.5107,94.5107,94.3322,94.359,71128.0
2022-02-09 15:00:00,105.72,105.76,105.58,105.61,100895.0,94.359,94.3947,94.234,94.2608,100895.0
2022-02-09 15:10:00,105.61,105.72,105.54,105.61,97284.0,94.2608,94.359,94.1983,94.2608,97284.0
2022-02-09 15:20:00,105.62,105.79,105.57,105.79,175065.0,94.2697,94.4215,94.2251,94.4215,175065.0
2022-02-09 15:30:00,105.79,106.0,105.77,105.97,246805.0,94.4215,94.6089,94.4036,94.5821,246805.0
2022-02-09 15:40:00,105.98,106.03,105.77,106.02,245575.0,94.591,94.6357,94.4036,94.6267,245575.0
2022-02-09 15:50:00,106.03,106.16,105.93,106.09,436897.0,94.6357,94.7517,94.5464,94.6892,436897.0
2022-02-10 09:30:00,105.53,106.11,105.3,106.05,271152.0,94.1894,94.7071,93.9841,94.6535,271152.0
2022-02-10 09:40:00,106.05,106.25,105.68,105.87,90634.0,94.6535,94.832,94.3233,94.4929,90634.0
2022-02-10 09:50:00,105.89,106.48,105.87,106.43,124649.0,94.5107,95.0373,94.4929,94.9927,124649.0
2022-02-10 10:00:00,106.45,106.76,106.39,106.61,140255.0,95.0105,95.2872,94.957,95.1533,140255.0
2022-02-10 10:10:00,106.61,106.7,106.52,106.64,129690.0,95.1533,95.2337,95.073,95.1801,129690.0
2022-02-10 10:20:00,106.62,106.63,106.42,106.49,97502.0,95.1623,95.1712,94.9838,95.0462,97502.0
2022-02-10 10:30:00,106.48,106.65,106.46,106.64,107963.0,95.0373,95.189,95.0195,95.1801,107963.0
2022-02-10 10:40:00,106.65,106.77,106.4,106.53,83176.0,95.189,95.2961,94.9659,95.0819,83176.0
2022-02-10 10:50:00,106.51,106.51,106.03,106.13,148451.0,95.0641,95.0641,94.6357,94.7249,148451.0
2022-02-10 11:00:00,106.12,106.12,105.8,105.82,97250.0,94.716,94.716,94.4304,94.4482,97250.0
2022-02-10 11:10:00,105.8,105.8,105.47,105.48,89329.0,94.4304,94.4304,94.1358,94.1448,89329.0
2022-02-10 11:20:00,105.47,105.69,105.43,105.67,70108.0,94.1358,94.3322,94.1001,94.3144,70108.0
2022-02-10 11:30:00,105.66,105.76,105.56,105.69,60260.0,94.3054,94.3947,94.2162,94.3322,60260.0
2022-02-10 11:40:00,105.7,105.95,105.69,105.91,47967.0,94.3411,94.5643,94.3322,94.5286,47967.0
2022-02-10 11:50:00,105.9,105.98,105.77,105.96,50663.0,94.5196,94.591,94.4036,94.5732,50663.0
2022-02-10 12:00:00,105.96,105.99,105.74,105.86,32998.0,94.5732,94.6,94.3768,94.4839,32998.0
2022-02-10 12:10:00,105.86,105.91,105.78,105.83,36860.0,94.4839,94.5286,94.4125,94.4572,36860.0
2022-02-10 12:20:00,105.82,105.96,105.73,105.93,39225.0,94.4482,94.5732,94.3679,94.5464,39225.0
2022-02-10 12:30:00,105.94,105.99,105.69,105.84,40294.0,94.5553,94.6,94.3322,94.4661,40294.0
2022-02-10 12:40:00,105.85,105.93,105.41,105.61,66906.0,94.475,94.5464,94.0823,94.2608,66906.0
2022-02-10 12:50:00,105.61,105.61,105.24,105.29,84360.0,94.2608,94.2608,93.9306,93.9752,84360.0
2022-02-10 13:00:00,105.3,105.47,105.25,105.4,77270.0,93.9841,94.1358,93.9395,94.0734,77270.0
2022-02-10 13:10:00,105.39,105.49,105.12,105.18,109388.0,94.0644,94.1537,93.8235,93.877,109388.0
2022-02-10 13:20:00,105.19,105.3,105.07,105.07,84764.0,93.8859,93.9841,93.7788,93.7788,84764.0
2022-02-10 13:30:00,105.07,105.21,104.9,105.09,111487.0,93.7788,93.9038,93.6271,93.7967,111487.0
2022-02-10 13:40:00,105.09,105.2,105.03,105.13,77927.0,93.7967,93.8949,93.7431,93.8324,77927.0
2022-02-10 13:50:00,105.14,105.26,105.01,105.26,51579.0,93.8413,93.9484,93.7253,93.9484,51579.0
2022-02-10 14:00:00,105.27,105.27,104.9,105.02,107837.0,93.9573,93.9573,93.6271,93.7342,107837.0
2022-02-10 14:10:00,105.02,105.03,104.67,104.69,73032.0,93.7342,93.7431,93.4218,93.4397,73032.0
2022-02-10 14:20:00,104.7,105.02,104.62,104.89,155809.0,93.4486,93.7342,93.3772,93.6182,155809.0
2022-02-10 14:30:00,104.9,105.12,104.85,104.96,55520.0,93.6271,93.8235,93.5825,93.6807,55520.0
2022-02-10 14:40:00,104.97,105.12,104.88,104.88,66212.0,93.6896,93.8235,93.6092,93.6092,66212.0
2022-02-10 14:50:00,104.93,105.1,104.85,105.08,132680.0,93.6539,93.8056,93.5825,93.7878,132680.0
2022-02-10 15:00:00,105.09,105.27,105.01,105.25,130241.0,93.7967,93.9573,93.7253,93.9395,130241.0
2022-02-10 15:10:00,105.26,105.37,105.06,105.09,80107.0,93.9484,94.0466,93.7699,93.7967,80107.0
2022-02-10 15:20:00,105.1,105.17,104.9,105.01,107809.0,93.8056,93.8681,93.6271,93.7253,107809.0
2022-02-10 15:30:00,105.0,105.03,104.79,104.96,136038.0,93.7164,93.7431,93.5289,93.6807,136038.0
2022-02-10 15:40:00,104.94,104.98,104.54,104.64,231192.0,93.6628,93.6985,93.3058,93.395,231192.0
2022-02-10 15:50:00,104.63,105.09,104.55,104.86,586938.0,93.3861,93.7967,93.3147,93.5914,586938.0
2022-02-11 09:30:00,104.69,105.57,104.69,105.37,161088.0,93.4397,94.2251,93.4397,94.0466,161088.0
2022-02-11 09:40:00,105.39,105.83,105.27,105.4,154660.0,94.0644,94.4572,93.9573,94.0734,154660.0
2022-02-11 09:50:00,105.4,105.7,105.34,105.49,89193.0,94.0734,94.3411,94.0198,94.1537,89193.0
2022-02-11 10:00:00,105.5,105.57,105.29,105.56,79979.0,94.1626,94.2251,93.9752,94.2162,79979.0
2022-02-11 10:10:00,105.57,105.57,105.17,105.28,89246.0,94.2251,94.2251,93.8681,93.9663,89246.0
2022-02-11 10:20:00,105.29,105.55,105.28,105.41,57863.0,93.9752,94.2072,93.9663,94.0823,57863.0
2022-02-11 10:30:00,105.44,105.55,105.14,105.19,126742.0,94.1091,94.2072,93.8413,93.8859,126742.0
2022-02-11 10:40:00,105.2,105.28,105.02,105.13,62433.0,93.8949,93.9663,93.7342,93.8324,62433.0
2022-02-11 10:50:00,105.14,105.24,104.99,105.15,82232.0,93.8413,93.9306,93.7074,93.8502,82232.0
2022-02-11 11:00:00,105.13,105.15,104.66,104.68,73984.0,93.8324,93.8502,93.4129,93.4307,73984.0
2022-02-11 11:10:00,104.68,104.75,104.43,104.54,86950.0,93.4307,93.4932,93.2076,93.3058,86950.0
2022-02-11 11:20:00,104.56,104.82,104.53,104.7,53318.0,93.3236,93.5557,93.2969,93.4486,53318.0
2022-02-11 11:30:00,104.73,104.81,104.53,104.58,71644.0,93.4754,93.5468,93.2969,93.3415,71644.0
2022-02-11 11:40:00,104.57,104.63,104.4,104.59,65986.0,93.3326,93.3861,93.1808,93.3504,65986.0
2022-02-11 11:50:00,104.58,104.81,104.53,104.72,38725.0,93.3415,93.5468,93.2969,93.4664,38725.0
2022-02-11 12:00:00,104.7,104.74,104.58,104.64,37051.0,93.4486,93.4843,93.3415,93.395,37051.0
2022-02-11 12:10:00,104.62,104.73,104.47,104.5,30315.0,93.3772,93.4754,93.2433,93.2701,30315.0
2022-02-11 12:20:00,104.52,104.58,104.46,104.51,62573.0,93.2879,93.3415,93.2344,93.279,62573.0
2022-02-11 12:30:00,104.5,104.62,104.45,104.52,39855.0,93.2701,93.3772,93.2255,93.2879,39855.0
2022-02-11 12:40:00,104.53,104.55,104.37,104.38,86805.0,93.2969,93.3147,93.1541,93.163,86805.0
2022-02-11 12:50:00,104.39,104.39,104.16,104.37,67340.0,93.1719,93.1719,92.9666,93.1541,67340.0
2022-02-11 13:00:00,104.36,104.55,104.2,104.54,57621.0,93.1451,93.3147,93.0023,93.3058,57621.0
2022-02-11 13:10:00,104.56,104.58,104.35,104.45,37546.0,93.3236,93.3415,93.1362,93.2255,37546.0
2022-02-11 13:20:00,104.46,104.51,104.22,104.25,35462.0,93.2344,93.279,93.0202,93.0469,35462.0
2022-02-11 13:30:00,104.22,104.26,103.35,103.38,102925.0,93.0202,93.0559,92.2437,92.2704,102925.0
2022-02-11 13:40:00,103.37,103.56,102.88,103.12,115457.0,92.2615,92.4311,91.8242,92.0384,115457.0
2022-02-11 13:50:00,103.16,103.22,102.87,103.1,95422.0,92.0741,92.1276,91.8152,92.0205,95422.0
2022-02-11 14:00:00,103.07,103.32,102.63,103.15,191546.0,91.9938,92.2169,91.601,92.0652,191546.0
2022-02-11 14:10:00,103.16,103.66,103.08,103.57,128007.0,92.0741,92.5204,92.0027,92.44,128007.0
2022-02-11 14:20:00,103.57,103.75,103.06,103.11,100828.0,92.44,92.6007,91.9848,92.0295,100828.0
2022-02-11 14:30:00,103.14,103.53,103.07,103.31,71650.0,92.0562,92.4043,91.9938,92.208,71650.0
2022-02-11 14:40:00,103.32,103.34,102.92,102.99,57158.0,92.2169,92.2347,91.8599,91.9224,57158.0
2022-02-11 14:50:00,102.97,103.21,102.75,103.19,123395.0,91.9045,92.1187,91.7081,92.1009,123395.0
2022-02-11 15:00:00,103.18,103.46,103.08,103.11,70287.0,92.0919,92.3418,92.0027,92.0295,70287.0
2022-02-11 15:10:00,103.13,103.28,102.9,102.91,65436.0,92.0473,92.1812,91.842,91.851,65436.0
2022-02-11 15:20:00,102.92,103.15,102.85,103.11,65784.0,91.8599,92.0652,91.7974,92.0295,65784.0
2022-02-11 15:30:00,103.12,103.18,102.82,103.04,106845.0,92.0384,92.0919,91.7706,91.967,106845.0
2022-02-11 15:40:00,103.05,103.43,102.75,103.43,182620.0,91.9759,92.3151,91.7081,92.3151,182620.0
2022-02-11 15:50:00,103.44,103.46,102.93,102.95,455168.0,92.324,92.3418,91.8688,91.8867,455168.0
2022-02-14 09:30:00,103.24,103.39,102.75,102.93,181191.0,92.1455,92.2794,91.7081,91.8688,181191.0
2022-02-14 09:40:00,102.99,103.35,102.83,103.12,109669.0,91.9224,92.2437,91.7795,92.0384,109669.0
2022-02-14 09:50:00,103.15,103.35,103.01,103.11,150108.0,92.0652,92.2437,91.9402,92.0295,150108.0
2022-02-14 10:00:00,103.14,103.2,102.3,102.49,90535.0,92.0562,92.1098,91.3065,91.4761,90535.0
2022-02-14 10:10:00,102.48,102.89,102.3,102.38,56239.0,91.4672,91.8331,91.3065,91.3779,56239.0
2022-02-14 10:20:00,102.39,102.56,102.26,102.42,63450.0,91.3868,91.5386,91.2708,91.4136,63450.0
2022-02-14 10:30:00,102.43,102.49,102.07,102.32,52519.0,91.4225,91.4761,91.1012,91.3244,52519.0
2022-02-14 10:40:00,102.34,102.56,102.29,102.45,55106.0,91.3422,91.5386,91.2976,91.4404,55106.0
2022-02-14 10:50:00,102.47,102.65,102.22,102.23,55747.0,91.4582,91.6189,91.2351,91.244,55747.0
2022-02-14 11:00:00,102.25,102.28,102.1,102.17,67259.0,91.2619,91.2887,91.128,91.1905,67259.0
2022-02-14 11:10:00,102.17,102.33,102.09,102.28,81624.0,91.1905,91.3333,91.1191,91.2887,81624.0
2022-02-14 11:20:00,102.27,102.39,102.12,102.34,63278.0,91.2797,91.3868,91.1458,91.3422,63278.0
2022-02-14 11:30:00,102.36,102.41,102.19,102.28,52702.0,91.3601,91.4047,91.2083,91.2887,52702.0
2022-02-14 11:40:00,102.32,102.51,102.29,102.47,38772.0,91.3244,91.4939,91.2976,91.4582,38772.0
2022-02-14 11:50:00,102.48,102.63,102.31,102.62,56282.0,91.4672,91.601,91.3154,91.5921,56282.0
2022-02-14 12:00:00,102.63,102.67,102.39,102.39,69805.0,91.601,91.6367,91.3868,91.3868,69805.0
2022-02-14 12:10:00,102.4,102.56,102.37,102.52,50718.0,91.3958,91.5386,91.369,91.5029,50718.0
2022-02-14 12:20:00,102.53,102.68,102.44,102.68,67450.0,91.5118,91.6457,91.4315,91.6457,67450.0
2022-02-14 12:30:00,102.67,102.84,102.61,102.72,50571.0,91.6367,91.7885,91.5832,91.6814,50571.0
2022-02-14 12:40:00,102.72,102.93,102.72,102.86,47562.0,91.6814,91.8688,91.6814,91.8063,47562.0
2022-02-14 12:50:00,102.86,103.02,102.84,103.0,61261.0,91.8063,91.9491,91.7885,91.9313,61261.0
2022-02-14 13:00:00,103.01,103.07,102.89,102.9,93032.0,91.9402,91.9938,91.8331,91.842,93032.0
2022-02-14 13:10:00,102.91,102.99,102.87,102.97,32034.0,91.851,91.9224,91.8152,91.9045,32034.0
2022-02-14 13:20:00,102.97,102.98,102.69,102.76,50180.0,91.9045,91.9134,91.6546,91.7171,50180.0
2022-02-14 13:30:00,102.77,102.78,102.53,102.67,47440.0,91.726,91.7349,91.5118,91.6367,47440.0
2022-02-14 13:40:00,102.66,102.66,102.35,102.37,54670.0,91.6278,91.6278,91.3511,91.369,54670.0
2022-02-14 13:50:00,102.36,102.37,101.92,101.96,68295.0,91.3601,91.369,90.9673,91.003,68295.0
2022-02-14 14:00:00,101.91,102.02,101.71,101.75,65295.0,90.9584,91.0566,90.7799,90.8156,65295.0
2022-02-14 14:10:00,101.76,101.9,101.69,101.81,102492.0,90.8245,90.9495,90.7621,90.8692,102492.0
2022-02-14 14:20:00,101.81,102.5,101.8,102.21,63009.0,90.8692,91.485,90.8602,91.2262,63009.0
2022-02-14 14:30:00,102.19,102.38,101.94,102.33,101028.0,91.2083,91.3779,90.9852,91.3333,101028.0
2022-02-14 14:40:00,102.33,102.5,102.14,102.16,61458.0,91.3333,91.485,91.1637,91.1815,61458.0
2022-02-14 14:50:00,102.18,102.52,102.18,102.39,57638.0,91.1994,91.5029,91.1994,91.3868,57638.0
2022-02-14 15:00:00,102.41,102.5,102.14,102.44,81410.0,91.4047,91.485,91.1637,91.4315,81410.0
2022-02-14 15:10:00,102.44,102.63,102.35,102.41,64480.0,91.4315,91.601,91.3511,91.4047,64480.0
2022-02-14 15:20:00,102.41,102.68,102.29,102.45,118188.0,91.4047,91.6457,91.2976,91.4404,118188.0
2022-02-14 15:30:00,102.44,102.67,102.42,102.51,75821.0,91.4315,91.6367,91.4136,91.4939,75821.0
2022-02-14 15:40:00,102.53,102.76,102.41,102.69,181959.0,91.5118,91.7171,91.4047,91.6546,181959.0
2022-02-14 15:50:00,102.68,102.68,102.25,102.31,382437.0,91.6457,91.6457,91.2619,91.3154,382437.0
2022-02-15 09:30:00,103.37,104.11,103.01,103.92,199652.0,92.2615,92.922,91.9402,92.7524,199652.0
2022-02-15 09:40:00,103.94,104.11,103.63,103.72,108691.0,92.7703,92.922,92.4936,92.5739,108691.0
2022-02-15 09:50:00,103.7,104.1,103.64,103.92,98810.0,92.5561,92.9131,92.5025,92.7524,98810.0
2022-02-15 10:00:00,103.93,104.23,103.92,104.15,52504.0,92.7613,93.0291,92.7524,92.9577,52504.0
2022-02-15 10:10:00,104.14,104.32,103.96,104.22,66708.0,92.9488,93.1094,92.7881,93.0202,66708.0
2022-02-15 10:20:00,104.23,104.66,104.22,104.66,94243.0,93.0291,93.4129,93.0202,93.4129,94243.0
2022-02-15 10:30:00,104.65,104.75,104.52,104.68,82699.0,93.404,93.4932,93.2879,93.4307,82699.0
2022-02-15 10:40:00,104.67,104.8,104.61,104.68,172340.0,93.4218,93.5378,93.3683,93.4307,172340.0
2022-02-15 10:50:00,104.67,104.71,104.45,104.5,132261.0,93.4218,93.4575,93.2255,93.2701,132261.0
2022-02-15 11:00:00,104.5,104.71,104.46,104.58,94773.0,93.2701,93.4575,93.2344,93.3415,94773.0
2022-02-15 11:10:00,104.56,104.56,104.19,104.2,78409.0,93.3236,93.3236,92.9934,93.0023,78409.0
2022-02-15 11:20:00,104.22,104.3,103.79,103.94,109419.0,93.0202,93.0916,92.6364,92.7703,109419.0
2022-02-15 11:30:00,103.99,104.32,103.99,104.24,70626.0,92.8149,93.1094,92.8149,93.038,70626.0
2022-02-15 11:40:00,104.24,104.26,104.13,104.18,67900.0,93.038,93.0559,92.9398,92.9845,67900.0
2022-02-15 11:50:00,104.18,104.24,103.98,104.24,81312.0,92.9845,93.038,92.806,93.038,81312.0
2022-02-15 12:00:00,104.26,104.3,104.03,104.05,46099.0,93.0559,93.0916,92.8506,92.8684,46099.0
2022-02-15 12:10:00,104.09,104.12,103.81,103.86,55169.0,92.9041,92.9309,92.6542,92.6989,55169.0
2022-02-15 12:20:00,103.87,103.87,103.76,103.85,113764.0,92.7078,92.7078,92.6096,92.6899,113764.0
2022-02-15 12:30:00,103.85,103.9,103.76,103.85,65653.0,92.6899,92.7346,92.6096,92.6899,65653.0
2022-02-15 12:40:00,103.86,103.89,103.5,103.59,60254.0,92.6989,92.7256,92.3775,92.4579,60254.0
2022-02-15 12:50:00,103.59,103.71,103.57,103.64,82480.0,92.4579,92.565,92.44,92.5025,82480.0
2022-02-15 13:00:00,103.66,103.79,103.61,103.75,119813.0,92.5204,92.6364,92.4757,92.6007,119813.0
2022-02-15 13:10:00,103.76,103.76,103.62,103.68,75968.0,92.6096,92.6096,92.4847,92.5382,75968.0
2022-02-15 13:20:00,103.71,103.81,103.66,103.77,138095.0,92.565,92.6542,92.5204,92.6185,138095.0
2022-02-15 13:30:00,103.77,103.8,103.65,103.7,87677.0,92.6185,92.6453,92.5114,92.5561,87677.0
2022-02-15 13:40:00,103.71,103.77,103.68,103.77,62514.0,92.565,92.6185,92.5382,92.6185,62514.0
2022-02-15 13:50:00,103.76,103.87,103.68,103.79,96124.0,92.6096,92.7078,92.5382,92.6364,96124.0
2022-02-15 14:00:00,103.81,103.82,103.52,103.61,51586.0,92.6542,92.6632,92.3954,92.4757,51586.0
2022-02-15 14:10:00,103.62,103.71,103.57,103.66,97165.0,92.4847,92.565,92.44,92.5204,97165.0
2022-02-15 14:20:00,103.66,103.68,103.61,103.66,64525.0,92.5204,92.5382,92.4757,92.5204,64525.0
2022-02-15 14:30:00,103.66,103.71,103.61,103.71,71580.0,92.5204,92.565,92.4757,92.565,71580.0
2022-02-15 14:40:00,103.71,103.9,103.6,103.74,44974.0,92.565,92.7346,92.4668,92.5918,44974.0
2022-02-15 14:50:00,103.72,103.74,103.6,103.68,59259.0,92.5739,92.5918,92.4668,92.5382,59259.0
2022-02-15 15:00:00,103.69,103.85,103.67,103.79,103040.0,92.5471,92.6899,92.5293,92.6364,103040.0
2022-02-15 15:10:00,103.78,103.78,103.6,103.63,51871.0,92.6275,92.6275,92.4668,92.4936,51871.0
2022-02-15 15:20:00,103.63,103.66,103.56,103.62,63882.0,92.4936,92.5204,92.4311,92.4847,63882.0
2022-02-15 15:30:00,103.63,103.64,103.43,103.46,99164.0,92.4936,92.5025,92.3151,92.3418,99164.0
2022-02-15 15:40:00,103.46,103.64,103.32,103.63,129437.0,92.3418,92.5025,92.2169,92.4936,129437.0
2022-02-15 15:50:00,103.63,103.93,103.63,103.9,341856.0,92.4936,92.7613,92.4936,92.7346,341856.0
2022-02-16 09:30:00,103.07,103.5,102.79,102.83,222492.0,91.9938,92.3775,91.7438,91.7795,222492.0
2022-02-16 09:40:00,102.84,102.85,102.51,102.73,88730.0,91.7885,91.7974,91.4939,91.6903,88730.0
2022-02-16 09:50:00,102.73,102.85,102.14,102.16,107653.0,91.6903,91.7974,91.1637,91.1815,107653.0
2022-02-16 10:00:00,102.15,102.22,101.77,101.82,104515.0,91.1726,91.2351,90.8335,90.8781,104515.0
2022-02-16 10:10:00,101.84,101.99,101.64,101.8,232064.0,90.8959,91.0298,90.7174,90.8602,232064.0
2022-02-16 10:20:00,101.8,101.91,101.69,101.84,164299.0,90.8602,90.9584,90.7621,90.8959,164299.0
2022-02-16 10:30:00,101.84,101.92,101.72,101.84,188261.0,90.8959,90.9673,90.7888,90.8959,188261.0
2022-02-16 10:40:00,101.84,101.92,101.64,101.73,126443.0,90.8959,90.9673,90.7174,90.7978,126443.0
2022-02-16 10:50:00,101.74,101.82,101.7,101.76,131025.0,90.8067,90.8781,90.771,90.8245,131025.0
2022-02-16 11:00:00,101.77,102.23,101.64,102.18,191829.0,90.8335,91.244,90.7174,91.1994,191829.0
2022-02-16 11:10:00,102.17,102.41,102.05,102.2,189388.0,91.1905,91.4047,91.0834,91.2172,189388.0
2022-02-16 11:20:00,102.2,102.27,102.05,102.09,197990.0,91.2172,91.2797,91.0834,91.1191,197990.0
2022-02-16 11:30:00,102.09,102.3,102.05,102.2,131781.0,91.1191,91.3065,91.0834,91.2172,131781.0
2022-02-16 11:40:00,102.21,102.28,102.05,102.11,58851.0,91.2262,91.2887,91.0834,91.1369,58851.0
2022-02-16 11:50:00,102.09,102.13,101.9,101.93,67279.0,91.1191,91.1548,90.9495,90.9763,67279.0
2022-02-16 12:00:00,101.92,102.02,101.89,101.94,226231.0,90.9673,91.0566,90.9406,90.9852,226231.0
2022-02-16 12:10:00,101.94,102.03,101.89,101.94,64059.0,90.9852,91.0655,90.9406,90.9852,64059.0
2022-02-16 12:20:00,101.94,102.07,101.93,101.99,89385.0,90.9852,91.1012,90.9763,91.0298,89385.0
2022-02-16 12:30:00,101.97,102.03,101.61,101.7,96565.0,91.012,91.0655,90.6907,90.771,96565.0
2022-02-16 12:40:00,101.7,101.83,101.67,101.78,103540.0,90.771,90.887,90.7442,90.8424,103540.0
2022-02-16 12:50:00,101.79,102.04,101.7,102.0,42827.0,90.8513,91.0744,90.771,91.0387,42827.0
2022-02-16 13:00:00,101.99,102.03,101.91,101.99,47402.0,91.0298,91.0655,90.9584,91.0298,47402.0
2022-02-16 13:10:00,102.0,102.01,101.91,101.92,58704.0,91.0387,91.0477,90.9584,90.9673,58704.0
2022-02-16 13:20:00,101.92,102.02,101.9,101.97,81235.0,90.9673,91.0566,90.9495,91.012,81235.0
2022-02-16 13:30:00,101.96,102.17,101.93,102.1,81521.0,91.003,91.1905,90.9763,91.128,81521.0
2022-02-16 13:40:00,102.09,102.09,101.92,101.99,52145.0,91.1191,91.1191,90.9673,91.0298,52145.0
2022-02-16 13:50:00,101.99,102.07,101.9,102.01,90725.0,91.0298,91.1012,90.9495,91.0477,90725.0
2022-02-16 14:00:00,102.01,102.33,101.69,102.15,193712.0,91.0477,91.3333,90.7621,91.1726,193712.0
2022-02-16 14:10:00,102.15,102.56,102.04,102.5,80139.0,91.1726,91.5386,91.0744,91.485,80139.0
2022-02-16 14:20:00,102.48,102.97,102.48,102.87,128999.0,91.4672,91.9045,91.4672,91.8152,128999.0
2022-02-16 14:30:00,102.86,103.2,102.82,102.9,87576.0,91.8063,92.1098,91.7706,91.842,87576.0
2022-02-16 14:40:00,102.89,102.95,102.63,102.67,91557.0,91.8331,91.8867,91.601,91.6367,91557.0
2022-02-16 14:50:00,102.67,102.98,102.65,102.93,83657.0,91.6367,91.9134,91.6189,91.8688,83657.0
2022-02-16 15:00:00,102.95,103.25,102.95,103.23,65451.0,91.8867,92.1544,91.8867,92.1366,65451.0
2022-02-16 15:10:00,103.21,103.21,102.99,103.09,88972.0,92.1187,92.1187,91.9224,92.0116,88972.0
2022-02-16 15:20:00,103.08,103.23,103.07,103.17,144596.0,92.0027,92.1366,91.9938,92.083,144596.0
2022-02-16 15:30:00,103.16,103.52,103.1,103.34,306484.0,92.0741,92.3954,92.0205,92.2347,306484.0
2022-02-16 15:40:00,103.34,103.45,103.22,103.34,220562.0,92.2347,92.3329,92.1276,92.2347,220562.0
2022-02-16 15:50:00,103.38,103.44,103.05,103.17,393770.0,92.2704,92.324,91.9759,92.083,393770.0
2022-02-17 09:30:00,102.25,103.0,102.11,102.66,182196.0,91.2619,91.9313,91.1369,91.6278,182196.0
2022-02-17 09:40:00,102.69,102.75,102.1,102.18,140399.0,91.6546,91.7081,91.128,91.1994,140399.0
2022-02-17 09:50:00,102.19,102.2,101.67,101.71,111850.0,91.2083,91.2172,90.7442,90.7799,111850.0
2022-02-17 10:00:00,101.71,102.26,101.69,102.11,128999.0,90.7799,91.2708,90.7621,91.1369,128999.0
2022-02-17 10:10:00,102.12,102.47,101.99,102.3,72527.0,91.1458,91.4582,91.0298,91.3065,72527.0
2022-02-17 10:20:00,102.29,102.29,102.0,102.08,97464.0,91.2976,91.2976,91.0387,91.1101,97464.0
2022-02-17 10:30:00,102.06,102.36,102.03,102.34,119622.0,91.0923,91.3601,91.0655,91.3422,119622.0
2022-02-17 10:40:00,102.33,102.42,102.07,102.16,138448.0,91.3333,91.4136,91.1012,91.1815,138448.0
2022-02-17 10:50:00,102.15,102.43,102.12,102.42,154592.0,91.1726,91.4225,91.1458,91.4136,154592.0
2022-02-17 11:00:00,102.41,102.51,102.27,102.44,134302.0,91.4047,91.4939,91.2797,91.4315,134302.0
2022-02-17 11:10:00,102.42,102.51,102.31,102.45,82397.0,91.4136,91.4939,91.3154,91.4404,82397.0
2022-02-17 11:20:00,102.46,102.47,102.3,102.36,73176.0,91.4493,91.4582,91.3065,91.3601,73176.0
2022-02-17 11:30:00,102.36,102.43,102.3,102.32,71964.0,91.3601,91.4225,91.3065,91.3244,71964.0
2022-02-17 11:40:00,102.33,102.45,102.25,102.44,76415.0,91.3333,91.4404,91.2619,91.4315,76415.0
2022-02-17 11:50:00,102.44,102.51,102.34,102.35,97667.0,91.4315,91.4939,91.3422,91.3511,97667.0
2022-02-17 12:00:00,102.33,102.42,102.24,102.33,57559.0,91.3333,91.4136,91.253,91.3333,57559.0
2022-02-17 12:10:00,102.34,102.41,102.26,102.38,52932.0,91.3422,91.4047,91.2708,91.3779,52932.0
2022-02-17 12:20:00,102.39,102.51,102.38,102.48,45409.0,91.3868,91.4939,91.3779,91.4672,45409.0
2022-02-17 12:30:00,102.48,102.57,102.43,102.52,52778.0,91.4672,91.5475,91.4225,91.5029,52778.0
2022-02-17 12:40:00,102.52,102.55,102.36,102.37,55121.0,91.5029,91.5296,91.3601,91.369,55121.0
2022-02-17 12:50:00,102.36,102.43,102.28,102.34,75564.0,91.3601,91.4225,91.2887,91.3422,75564.0
2022-02-17 13:00:00,102.34,102.37,102.27,102.33,45426.0,91.3422,91.369,91.2797,91.3333,45426.0
2022-02-17 13:10:00,102.32,102.36,102.25,102.34,40547.0,91.3244,91.3601,91.2619,91.3422,40547.0
2022-02-17 13:20:00,102.35,102.37,102.29,102.35,48642.0,91.3511,91.369,91.2976,91.3511,48642.0
2022-02-17 13:30:00,102.35,102.55,102.33,102.42,57770.0,91.3511,91.5296,91.3333,91.4136,57770.0
2022-02-17 13:40:00,102.41,102.43,102.28,102.29,46908.0,91.4047,91.4225,91.2887,91.2976,46908.0
2022-02-17 13:50:00,102.31,102.38,102.3,102.33,32122.0,91.3154,91.3779,91.3065,91.3333,32122.0
2022-02-17 14:00:00,102.33,102.33,102.19,102.22,105607.0,91.3333,91.3333,91.2083,91.2351,105607.0
2022-02-17 14:10:00,102.23,102.33,102.16,102.26,49431.0,91.244,91.3333,91.1815,91.2708,49431.0
2022-02-17 14:20:00,102.26,102.26,102.01,102.1,108809.0,91.2708,91.2708,91.0477,91.128,108809.0
2022-02-17 14:30:00,102.11,102.13,101.67,101.68,67831.0,91.1369,91.1548,90.7442,90.7531,67831.0
2022-02-17 14:40:00,101.69,101.79,101.68,101.76,46448.0,90.7621,90.8513,90.7531,90.8245,46448.0
2022-02-17 14:50:00,101.75,101.81,101.67,101.75,57973.0,90.8156,90.8692,90.7442,90.8156,57973.0
2022-02-17 15:00:00,101.75,101.78,101.52,101.52,53148.0,90.8156,90.8424,90.6103,90.6103,53148.0
2022-02-17 15:10:00,101.52,101.56,101.38,101.54,79139.0,90.6103,90.646,90.4854,90.6282,79139.0
2022-02-17 15:20:00,101.55,101.64,101.5,101.6,67398.0,90.6371,90.7174,90.5925,90.6817,67398.0
2022-02-17 15:30:00,101.59,101.91,101.53,101.87,94205.0,90.6728,90.9584,90.6192,90.9227,94205.0
2022-02-17 15:40:00,101.86,102.03,101.75,101.88,173474.0,90.9138,91.0655,90.8156,90.9316,173474.0
2022-02-17 15:50:00,101.9,101.92,101.62,101.69,360804.0,90.9495,90.9673,90.6996,90.7621,360804.0
2022-02-18 09:30:00,101.5,101.75,101.27,101.28,337677.0,90.5925,90.8156,90.3872,90.3961,337677.0
2022-02-18 09:40:00,101.27,101.68,101.09,101.54,99930.0,90.3872,90.7531,90.2265,90.6282,99930.0
2022-02-18 09:50:00,101.54,101.74,101.39,101.74,107511.0,90.6282,90.8067,90.4943,90.8067,107511.0
2022-02-18 10:00:00,101.76,101.94,101.55,101.92,55799.0,90.8245,90.9852,90.6371,90.9673,55799.0
2022-02-18 10:10:00,101.89,102.02,101.57,101.86,59680.0,90.9406,91.0566,90.655,90.9138,59680.0
2022-02-18 10:20:00,101.85,101.97,101.71,101.72,72543.0,90.9049,91.012,90.7799,90.7888,72543.0
2022-02-18 10:30:00,101.68,101.69,101.44,101.5,69220.0,90.7531,90.7621,90.5389,90.5925,69220.0
2022-02-18 10:40:00,101.48,101.56,101.3,101.36,56511.0,90.5746,90.646,90.414,90.4675,56511.0
2022-02-18 10:50:00,101.39,101.55,101.28,101.42,327426.0,90.4943,90.6371,90.3961,90.5211,327426.0
2022-02-18 11:00:00,101.41,101.42,101.11,101.21,115126.0,90.5121,90.5211,90.2444,90.3336,115126.0
2022-02-18 11:10:00,101.22,101.34,101.04,101.23,68981.0,90.3426,90.4497,90.1819,90.3515,68981.0
2022-02-18 11:20:00,101.23,101.3,100.92,100.94,122089.0,90.3515,90.414,90.0748,90.0927,122089.0
2022-02-18 11:30:00,100.95,101.15,100.81,101.03,83949.0,90.1016,90.2801,89.9766,90.173,83949.0
2022-02-18 11:40:00,101.05,101.1,100.79,100.8,51248.0,90.1908,90.2355,89.9588,89.9677,51248.0
2022-02-18 11:50:00,100.79,100.8,100.46,100.55,69335.0,89.9588,89.9677,89.6642,89.7446,69335.0
2022-02-18 12:00:00,100.56,101.05,100.55,101.04,145121.0,89.7535,90.1908,89.7446,90.1819,145121.0
2022-02-18 12:10:00,101.05,101.15,100.81,100.98,113562.0,90.1908,90.2801,89.9766,90.1284,113562.0
2022-02-18 12:20:00,100.99,101.03,100.83,100.88,44767.0,90.1373,90.173,89.9945,90.0391,44767.0
2022-02-18 12:30:00,100.87,101.01,100.61,100.69,61195.0,90.0302,90.1551,89.7981,89.8695,61195.0
2022-02-18 12:40:00,100.66,100.78,100.64,100.67,73036.0,89.8427,89.9498,89.8249,89.8517,73036.0
2022-02-18 12:50:00,100.65,100.7,100.54,100.55,63263.0,89.8338,89.8784,89.7356,89.7446,63263.0
2022-02-18 13:00:00,100.56,100.6,100.44,100.53,84189.0,89.7535,89.7892,89.6464,89.7267,84189.0
2022-02-18 13:10:00,100.55,100.64,100.44,100.49,55724.0,89.7446,89.8249,89.6464,89.691,55724.0
2022-02-18 13:20:00,100.5,100.73,100.45,100.48,189327.0,89.6999,89.9052,89.6553,89.6821,189327.0
2022-02-18 13:30:00,100.48,100.62,100.44,100.6,139712.0,89.6821,89.807,89.6464,89.7892,139712.0
2022-02-18 13:40:00,100.59,100.64,100.41,100.55,106072.0,89.7803,89.8249,89.6196,89.7446,106072.0
2022-02-18 13:50:00,100.55,100.68,100.53,100.6,87818.0,89.7446,89.8606,89.7267,89.7892,87818.0
2022-02-18 14:00:00,100.6,100.68,100.47,100.5,103973.0,89.7892,89.8606,89.6732,89.6999,103973.0
2022-02-18 14:10:00,100.5,100.71,100.42,100.55,124639.0,89.6999,89.8874,89.6285,89.7446,124639.0
2022-02-18 14:20:00,100.55,101.04,100.55,100.95,124173.0,89.7446,90.1819,89.7446,90.1016,124173.0
2022-02-18 14:30:00,100.96,100.96,100.49,100.54,250399.0,90.1105,90.1105,89.691,89.7356,250399.0
2022-02-18 14:40:00,100.55,100.55,100.38,100.39,83929.0,89.7446,89.7446,89.5928,89.6018,83929.0
2022-02-18 14:50:00,100.38,101.0,100.36,100.94,106657.0,89.5928,90.1462,89.575,90.0927,106657.0
2022-02-18 15:00:00,100.95,101.01,100.65,100.81,147966.0,90.1016,90.1551,89.8338,89.9766,147966.0
2022-02-18 15:10:00,100.82,100.96,100.57,100.6,93766.0,89.9855,90.1105,89.7624,89.7892,93766.0
2022-02-18 15:20:00,100.61,100.75,100.56,100.57,99095.0,89.7981,89.9231,89.7535,89.7624,99095.0
2022-02-18 15:30:00,100.56,100.56,100.28,100.43,147282.0,89.7535,89.7535,89.5036,89.6375,147282.0
2022-02-18 15:40:00,100.42,100.83,100.41,100.77,182414.0,89.6285,89.9945,89.6196,89.9409,182414.0
2022-02-18 15:50:00,100.74,100.76,100.46,100.63,422766.0,89.9141,89.932,89.6642,89.816,422766.0
2022-02-22 09:30:00,100.45,102.95,100.3,102.44,837614.0,89.6553,91.8867,89.5214,91.4315,837614.0
2022-02-22 09:40:00,102.46,103.94,102.4,103.5,327643.0,91.4493,92.7703,91.3958,92.3775,327643.0
2022-02-22 09:50:00,103.5,104.17,103.33,104.05,401885.0,92.3775,92.9755,92.2258,92.8684,401885.0
2022-02-22 10:00:00,104.05,104.13,103.32,103.34,380392.0,92.8684,92.9398,92.2169,92.2347,380392.0
2022-02-22 10:10:00,103.34,104.4,103.02,104.28,175097.0,92.2347,93.1808,91.9491,93.0737,175097.0
2022-02-22 10:20:00,104.31,104.53,104.22,104.45,131827.0,93.1005,93.2969,93.0202,93.2255,131827.0
2022-02-22 10:30:00,104.45,104.48,104.06,104.1,134762.0,93.2255,93.2522,92.8774,92.9131,134762.0
2022-02-22 10:40:00,104.08,104.25,103.62,104.08,202746.0,92.8952,93.0469,92.4847,92.8952,202746.0
2022-02-22 10:50:00,104.08,104.34,103.93,103.93,204953.0,92.8952,93.1273,92.7613,92.7613,204953.0
2022-02-22 11:00:00,103.92,104.1,103.87,104.0,113686.0,92.7524,92.9131,92.7078,92.8238,113686.0
2022-02-22 11:10:00,104.03,104.23,103.95,104.04,78284.0,92.8506,93.0291,92.7792,92.8595,78284.0
2022-02-22 11:20:00,104.04,104.43,103.88,104.09,114038.0,92.8595,93.2076,92.7167,92.9041,114038.0
2022-02-22 11:30:00,104.06,104.43,103.91,104.33,196257.0,92.8774,93.2076,92.7435,93.1184,196257.0
2022-02-22 11:40:00,104.35,104.49,104.2,104.45,127822.0,93.1362,93.2612,93.0023,93.2255,127822.0
2022-02-22 11:50:00,104.45,104.68,104.2,104.38,95918.0,93.2255,93.4307,93.0023,93.163,95918.0
2022-02-22 12:00:00,104.38,104.48,104.32,104.38,90614.0,93.163,93.2522,93.1094,93.163,90614.0
2022-02-22 12:10:00,104.37,104.46,104.21,104.27,85101.0,93.1541,93.2344,93.0112,93.0648,85101.0
2022-02-22 12:20:00,104.29,104.33,104.06,104.18,74873.0,93.0827,93.1184,92.8774,92.9845,74873.0
2022-02-22 12:30:00,104.18,104.18,103.78,103.8,67178.0,92.9845,92.9845,92.6275,92.6453,67178.0
2022-02-22 12:40:00,103.8,103.93,103.76,103.83,51511.0,92.6453,92.7613,92.6096,92.6721,51511.0
2022-02-22 12:50:00,103.84,103.92,103.53,103.63,98236.0,92.681,92.7524,92.4043,92.4936,98236.0
2022-02-22 13:00:00,103.63,103.73,103.52,103.62,59580.0,92.4936,92.5828,92.3954,92.4847,59580.0
2022-02-22 13:10:00,103.63,103.73,103.37,103.4,71038.0,92.4936,92.5828,92.2615,92.2883,71038.0
2022-02-22 13:20:00,103.38,103.63,103.37,103.52,74571.0,92.2704,92.4936,92.2615,92.3954,74571.0
2022-02-22 13:30:00,103.5,103.75,103.48,103.63,51995.0,92.3775,92.6007,92.3597,92.4936,51995.0
2022-02-22 13:40:00,103.64,103.72,103.32,103.42,68541.0,92.5025,92.5739,92.2169,92.3061,68541.0
2022-02-22 13:50:00,103.43,103.5,103.08,103.26,84566.0,92.3151,92.3775,92.0027,92.1633,84566.0
2022-02-22 14:00:00,103.21,103.24,102.72,102.77,111191.0,92.1187,92.1455,91.6814,91.726,111191.0
2022-02-22 14:10:00,102.76,103.0,102.72,102.93,116784.0,91.7171,91.9313,91.6814,91.8688,116784.0
2022-02-22 14:20:00,102.92,103.03,102.6,103.01,182519.0,91.8599,91.9581,91.5743,91.9402,182519.0
2022-02-22 14:30:00,103.01,103.3,102.83,103.14,120627.0,91.9402,92.199,91.7795,92.0562,120627.0
2022-02-22 14:40:00,103.16,103.39,102.81,103.38,73121.0,92.0741,92.2794,91.7617,92.2704,73121.0
2022-02-22 14:50:00,103.42,103.93,103.36,103.66,109302.0,92.3061,92.7613,92.2526,92.5204,109302.0
2022-02-22 15:00:00,103.68,104.29,103.68,103.83,138376.0,92.5382,93.0827,92.5382,92.6721,138376.0
2022-02-22 15:10:00,103.88,104.13,103.86,103.99,96366.0,92.7167,92.9398,92.6989,92.8149,96366.0
2022-02-22 15:20:00,103.96,104.05,103.72,103.88,81858.0,92.7881,92.8684,92.5739,92.7167,81858.0
2022-02-22 15:30:00,103.88,103.97,103.71,103.9,169298.0,92.7167,92.797,92.565,92.7346,169298.0
2022-02-22 15:40:00,103.89,103.95,103.41,103.5,162156.0,92.7256,92.7792,92.2972,92.3775,162156.0
2022-02-22 15:50:00,103.49,103.78,103.3,103.72,503317.0,92.3686,92.6275,92.199,92.5739,503317.0
2022-02-23 09:30:00,104.24,104.5,103.34,103.58,248032.0,93.038,93.2701,92.2347,92.449,248032.0
2022-02-23 09:40:00,103.56,103.84,103.16,103.82,130754.0,92.4311,92.681,92.0741,92.6632,130754.0
2022-02-23 09:50:00,103.85,103.86,103.38,103.52,138631.0,92.6899,92.6989,92.2704,92.3954,138631.0
2022-02-23 10:00:00,103.52,103.52,102.9,102.95,125306.0,92.3954,92.3954,91.842,91.8867,125306.0
2022-02-23 10:10:00,102.92,103.09,102.86,103.0,137361.0,91.8599,92.0116,91.8063,91.9313,137361.0
2022-02-23 10:20:00,103.0,103.15,102.81,102.92,99424.0,91.9313,92.0652,91.7617,91.8599,99424.0
2022-02-23 10:30:00,102.89,103.19,102.82,103.02,177323.0,91.8331,92.1009,91.7706,91.9491,177323.0
2022-02-23 10:40:00,103.02,103.14,102.83,102.88,82740.0,91.9491,92.0562,91.7795,91.8242,82740.0
2022-02-23 10:50:00,102.86,103.12,102.76,102.88,81531.0,91.8063,92.0384,91.7171,91.8242,81531.0
2022-02-23 11:00:00,102.86,103.0,102.55,102.61,155659.0,91.8063,91.9313,91.5296,91.5832,155659.0
2022-02-23 11:10:00,102.61,102.73,102.55,102.73,70285.0,91.5832,91.6903,91.5296,91.6903,70285.0
2022-02-23 11:20:00,102.73,103.01,102.7,102.92,69997.0,91.6903,91.9402,91.6635,91.8599,69997.0
2022-02-23 11:30:00,102.91,103.44,102.81,103.3,228919.0,91.851,92.324,91.7617,92.199,228919.0
2022-02-23 11:40:00,103.3,103.45,103.14,103.45,125100.0,92.199,92.3329,92.0562,92.3329,125100.0
2022-02-23 11:50:00,103.48,103.74,103.39,103.72,53297.0,92.3597,92.5918,92.2794,92.5739,53297.0
2022-02-23 12:00:00,103.74,103.79,103.6,103.71,93064.0,92.5918,92.6364,92.4668,92.565,93064.0
2022-02-23 12:10:00,103.72,103.82,103.57,103.82,85449.0,92.5739,92.6632,92.44,92.6632,85449.0
2022-02-23 12:20:00,103.8,104.01,103.75,103.99,57550.0,92.6453,92.8327,92.6007,92.8149,57550.0
2022-02-23 12:30:00,104.01,104.01,103.7,103.7,63703.0,92.8327,92.8327,92.5561,92.5561,63703.0
2022-02-23 12:40:00,103.72,103.79,103.55,103.56,60618.0,92.5739,92.6364,92.4222,92.4311,60618.0
2022-02-23 12:50:00,103.57,103.6,103.25,103.31,60335.0,92.44,92.4668,92.1544,92.208,60335.0
2022-02-23 13:00:00,103.3,103.3,103.1,103.13,59075.0,92.199,92.199,92.0205,92.0473,59075.0
2022-02-23 13:10:00,103.1,103.16,102.85,103.13,79776.0,92.0205,92.0741,91.7974,92.0473,79776.0
2022-02-23 13:20:00,103.12,103.26,103.05,103.06,56066.0,92.0384,92.1633,91.9759,91.9848,56066.0
2022-02-23 13:30:00,103.07,103.33,102.93,103.32,55560.0,91.9938,92.2258,91.8688,92.2169,55560.0
2022-02-23 13:40:00,103.32,103.66,103.25,103.64,56639.0,92.2169,92.5204,92.1544,92.5025,56639.0
2022-02-23 13:50:00,103.65,103.65,103.43,103.65,73191.0,92.5114,92.5114,92.3151,92.5114,73191.0
2022-02-23 14:00:00,103.65,103.74,103.38,103.68,86809.0,92.5114,92.5918,92.2704,92.5382,86809.0
2022-02-23 14:10:00,103.69,103.84,103.49,103.64,77291.0,92.5471,92.681,92.3686,92.5025,77291.0
2022-02-23 14:20:00,103.64,103.74,103.27,103.34,56406.0,92.5025,92.5918,92.1723,92.2347,56406.0
2022-02-23 14:30:00,103.35,103.63,103.35,103.53,93925.0,92.2437,92.4936,92.2437,92.4043,93925.0
2022-02-23 14:40:00,103.52,103.52,103.26,103.31,80575.0,92.3954,92.3954,92.1633,92.208,80575.0
2022-02-23 14:50:00,103.3,103.4,103.18,103.31,69618.0,92.199,92.2883,92.0919,92.208,69618.0
2022-02-23 15:00:00,103.3,103.32,103.09,103.15,63738.0,92.199,92.2169,92.0116,92.0652,63738.0
2022-02-23 15:10:00,103.15,103.25,103.07,103.12,91162.0,92.0652,92.1544,91.9938,92.0384,91162.0
2022-02-23 15:20:00,103.13,103.44,103.13,103.38,145934.0,92.0473,92.324,92.0473,92.2704,145934.0
2022-02-23 15:30:00,103.38,103.4,103.16,103.16,130325.0,92.2704,92.2883,92.0741,92.0741,130325.0
2022-02-23 15:40:00,103.12,103.24,103.05,103.1,190553.0,92.0384,92.1455,91.9759,92.0205,190553.0
2022-02-23 15:50:00,103.08,103.25,102.95,103.04,479809.0,92.0027,92.1544,91.8867,91.967,479809.0
2022-02-24 09:30:00,100.97,101.35,100.12,100.55,447604.0,90.1194,90.4586,89.3608,89.7446,447604.0
2022-02-24 09:40:00,100.49,100.7,100.07,100.7,400168.0,89.691,89.8784,89.3161,89.8784,400168.0
2022-02-24 09:50:00,100.75,101.23,100.73,101.11,227263.0,89.9231,90.3515,89.9052,90.2444,227263.0
2022-02-24 10:00:00,101.09,101.11,100.29,100.48,210930.0,90.2265,90.2444,89.5125,89.6821,210930.0
2022-02-24 10:10:00,100.48,101.18,100.39,101.07,140050.0,89.6821,90.3069,89.6018,90.2087,140050.0
2022-02-24 10:20:00,101.06,101.28,100.8,101.1,107860.0,90.1998,90.3961,89.9677,90.2355,107860.0
2022-02-24 10:30:00,101.09,101.76,100.96,101.47,162359.0,90.2265,90.8245,90.1105,90.5657,162359.0
2022-02-24 10:40:00,101.45,102.07,101.3,101.99,114985.0,90.5478,91.1012,90.414,91.0298,114985.0
2022-02-24 10:50:00,101.92,101.98,101.55,101.82,69360.0,90.9673,91.0209,90.6371,90.8781,69360.0
2022-02-24 11:00:00,101.83,102.13,101.51,102.09,63505.0,90.887,91.1548,90.6014,91.1191,63505.0
2022-02-24 11:10:00,102.07,102.33,101.86,102.11,88384.0,91.1012,91.3333,90.9138,91.1369,88384.0
2022-02-24 11:20:00,102.12,102.21,101.97,102.0,126525.0,91.1458,91.2262,91.012,91.0387,126525.0
2022-02-24 11:30:00,102.0,102.28,101.82,102.26,128600.0,91.0387,91.2887,90.8781,91.2708,128600.0
2022-02-24 11:40:00,102.25,102.25,101.8,101.97,67785.0,91.2619,91.2619,90.8602,91.012,67785.0
2022-02-24 11:50:00,101.98,102.33,101.96,102.33,130060.0,91.0209,91.3333,91.003,91.3333,130060.0
2022-02-24 12:00:00,102.36,102.56,102.26,102.31,74903.0,91.3601,91.5386,91.2708,91.3154,74903.0
2022-02-24 12:10:00,102.34,102.48,102.05,102.26,65435.0,91.3422,91.4672,91.0834,91.2708,65435.0
2022-02-24 12:20:00,102.27,102.37,102.04,102.34,71567.0,91.2797,91.369,91.0744,91.3422,71567.0
2022-02-24 12:30:00,102.35,102.56,102.14,102.4,58995.0,91.3511,91.5386,91.1637,91.3958,58995.0
2022-02-24 12:40:00,102.41,102.49,102.08,102.11,89316.0,91.4047,91.4761,91.1101,91.1369,89316.0
2022-02-24 12:50:00,102.1,102.19,101.86,101.92,65056.0,91.128,91.2083,90.9138,90.9673,65056.0
2022-02-24 13:00:00,101.92,102.28,101.84,102.28,88337.0,90.9673,91.2887,90.8959,91.2887,88337.0
2022-02-24 13:10:00,102.28,102.37,102.12,102.29,83267.0,91.2887,91.369,91.1458,91.2976,83267.0
2022-02-24 13:20:00,102.28,102.35,101.87,101.93,53791.0,91.2887,91.3511,90.9227,90.9763,53791.0
2022-02-24 13:30:00,101.92,102.51,101.91,102.46,60658.0,90.9673,91.4939,90.9584,91.4493,60658.0
2022-02-24 13:40:00,102.46,102.95,102.14,102.95,66345.0,91.4493,91.8867,91.1637,91.8867,66345.0
2022-02-24 13:50:00,102.95,103.03,102.26,102.36,77616.0,91.8867,91.9581,91.2708,91.3601,77616.0
2022-02-24 14:00:00,102.34,102.56,102.19,102.23,59884.0,91.3422,91.5386,91.2083,91.244,59884.0
2022-02-24 14:10:00,102.28,102.75,102.27,102.68,62044.0,91.2887,91.7081,91.2797,91.6457,62044.0
2022-02-24 14:20:00,102.68,102.84,102.57,102.77,83555.0,91.6457,91.7885,91.5475,91.726,83555.0
2022-02-24 14:30:00,102.75,103.13,102.71,103.03,91718.0,91.7081,92.0473,91.6724,91.9581,91718.0
2022-02-24 14:40:00,103.06,103.07,102.83,103.05,92565.0,91.9848,91.9938,91.7795,91.9759,92565.0
2022-02-24 14:50:00,103.04,103.07,102.84,103.06,81537.0,91.967,91.9938,91.7885,91.9848,81537.0
2022-02-24 15:00:00,103.07,103.34,102.97,103.24,88093.0,91.9938,92.2347,91.9045,92.1455,88093.0
2022-02-24 15:10:00,103.24,103.4,103.07,103.08,154071.0,92.1455,92.2883,91.9938,92.0027,154071.0
2022-02-24 15:20:00,103.08,103.09,102.53,102.56,205881.0,92.0027,92.0116,91.5118,91.5386,205881.0
2022-02-24 15:30:00,102.55,103.06,102.53,103.0,177819.0,91.5296,91.9848,91.5118,91.9313,177819.0
2022-02-24 15:40:00,103.0,103.02,102.84,102.95,206794.0,91.9313,91.9491,91.7885,91.8867,206794.0
2022-02-24 15:50:00,102.96,103.49,102.96,103.29,468478.0,91.8956,92.3686,91.8956,92.1901,468478.0
2022-02-25 09:30:00,103.63,104.14,103.49,103.94,224869.0,92.4936,92.9488,92.3686,92.7703,224869.0
2022-02-25 09:40:00,103.91,103.99,103.19,103.67,105166.0,92.7435,92.8149,92.1009,92.5293,105166.0
2022-02-25 09:50:00,103.67,103.74,103.04,103.14,96623.0,92.5293,92.5918,91.967,92.0562,96623.0
2022-02-25 10:00:00,103.13,103.76,103.09,103.72,94536.0,92.0473,92.6096,92.0116,92.5739,94536.0
2022-02-25 10:10:00,103.69,103.84,103.45,103.78,119695.0,92.5471,92.681,92.3329,92.6275,119695.0
2022-02-25 10:20:00,103.79,103.92,103.66,103.82,103658.0,92.6364,92.7524,92.5204,92.6632,103658.0
2022-02-25 10:30:00,103.83,104.0,103.74,103.9,135028.0,92.6721,92.8238,92.5918,92.7346,135028.0
2022-02-25 10:40:00,103.9,104.35,103.89,104.27,170794.0,92.7346,93.1362,92.7256,93.0648,170794.0
2022-02-25 10:50:00,104.26,104.43,104.15,104.26,96753.0,93.0559,93.2076,92.9577,93.0559,96753.0
2022-02-25 11:00:00,104.27,104.53,104.11,104.39,95822.0,93.0648,93.2969,92.922,93.1719,95822.0
2022-02-25 11:10:00,104.38,104.71,104.37,104.6,103894.0,93.163,93.4575,93.1541,93.3593,103894.0
2022-02-25 11:20:00,104.61,104.81,104.46,104.47,135344.0,93.3683,93.5468,93.2344,93.2433,135344.0
2022-02-25 11:30:00,104.47,104.56,104.37,104.47,106530.0,93.2433,93.3236,93.1541,93.2433,106530.0
2022-02-25 11:40:00,104.47,105.0,104.4,105.0,211614.0,93.2433,93.7164,93.1808,93.7164,211614.0
2022-02-25 11:50:00,105.0,105.11,104.87,105.05,77217.0,93.7164,93.8145,93.6003,93.761,77217.0
2022-02-25 12:00:00,105.06,105.28,105.0,105.23,127717.0,93.7699,93.9663,93.7164,93.9216,127717.0
2022-02-25 12:10:00,105.22,105.46,105.17,105.42,64635.0,93.9127,94.1269,93.8681,94.0912,64635.0
2022-02-25 12:20:00,105.42,105.55,105.31,105.53,64266.0,94.0912,94.2072,93.993,94.1894,64266.0
2022-02-25 12:30:00,105.53,105.66,105.43,105.45,62193.0,94.1894,94.3054,94.1001,94.118,62193.0
2022-02-25 12:40:00,105.46,105.54,105.4,105.4,50549.0,94.1269,94.1983,94.0734,94.0734,50549.0
2022-02-25 12:50:00,105.39,105.4,105.19,105.27,51590.0,94.0644,94.0734,93.8859,93.9573,51590.0
2022-02-25 13:00:00,105.3,105.39,105.08,105.16,63431.0,93.9841,94.0644,93.7878,93.8592,63431.0
2022-02-25 13:10:00,105.17,105.51,105.12,105.46,79355.0,93.8681,94.1715,93.8235,94.1269,79355.0
2022-02-25 13:20:00,105.48,105.55,105.35,105.49,59516.0,94.1448,94.2072,94.0287,94.1537,59516.0
2022-02-25 13:30:00,105.5,105.57,105.47,105.57,81350.0,94.1626,94.2251,94.1358,94.2251,81350.0
2022-02-25 13:40:00,105.57,105.74,105.5,105.63,49587.0,94.2251,94.3768,94.1626,94.2787,49587.0
2022-02-25 13:50:00,105.64,105.71,105.4,105.45,118941.0,94.2876,94.3501,94.0734,94.118,118941.0
2022-02-25 14:00:00,105.45,105.59,105.32,105.38,147997.0,94.118,94.2429,94.002,94.0555,147997.0
2022-02-25 14:10:00,105.4,105.5,105.32,105.41,104778.0,94.0734,94.1626,94.002,94.0823,104778.0
2022-02-25 14:20:00,105.41,105.79,105.39,105.66,122715.0,94.0823,94.4215,94.0644,94.3054,122715.0
2022-02-25 14:30:00,105.67,105.72,105.49,105.61,130013.0,94.3144,94.359,94.1537,94.2608,130013.0
2022-02-25 14:40:00,105.6,105.71,105.52,105.56,81698.0,94.2519,94.3501,94.1805,94.2162,81698.0
2022-02-25 14:50:00,105.55,105.81,105.46,105.7,83494.0,94.2072,94.4393,94.1269,94.3411,83494.0
2022-02-25 15:00:00,105.65,105.66,105.5,105.65,75392.0,94.2965,94.3054,94.1626,94.2965,75392.0
2022-02-25 15:10:00,105.64,105.79,105.52,105.78,61128.0,94.2876,94.4215,94.1805,94.4125,61128.0
2022-02-25 15:20:00,105.79,105.83,105.56,105.56,97266.0,94.4215,94.4572,94.2162,94.2162,97266.0
2022-02-25 15:30:00,105.57,105.7,105.4,105.57,97165.0,94.2251,94.3411,94.0734,94.2251,97165.0
2022-02-25 15:40:00,105.57,105.75,105.48,105.6,163275.0,94.2251,94.3858,94.1448,94.2519,163275.0
2022-02-25 15:50:00,105.62,105.91,105.6,105.84,444976.0,94.2697,94.5286,94.2519,94.4661,444976.0
2022-02-28 09:30:00,104.33,104.74,103.59,104.68,151535.0,93.1184,93.4843,92.4579,93.4307,151535.0
2022-02-28 09:40:00,104.67,104.98,104.45,104.52,78509.0,93.4218,93.6985,93.2255,93.2879,78509.0
2022-02-28 09:50:00,104.52,104.79,104.07,104.26,103938.0,93.2879,93.5289,92.8863,93.0559,103938.0
2022-02-28 10:00:00,104.27,104.41,104.04,104.34,41642.0,93.0648,93.1898,92.8595,93.1273,41642.0
2022-02-28 10:10:00,104.35,104.51,104.03,104.12,130381.0,93.1362,93.279,92.8506,92.9309,130381.0
2022-02-28 10:20:00,104.1,104.26,104.0,104.13,78103.0,92.9131,93.0559,92.8238,92.9398,78103.0
2022-02-28 10:30:00,104.13,104.57,104.13,104.57,64437.0,92.9398,93.3326,92.9398,93.3326,64437.0
2022-02-28 10:40:00,104.57,104.77,104.43,104.69,104163.0,93.3326,93.5111,93.2076,93.4397,104163.0
2022-02-28 10:50:00,104.69,104.95,104.64,104.95,60757.0,93.4397,93.6717,93.395,93.6717,60757.0
2022-02-28 11:00:00,104.96,105.15,104.89,104.99,33391.0,93.6807,93.8502,93.6182,93.7074,33391.0
2022-02-28 11:10:00,105.01,105.12,104.93,105.0,32058.0,93.7253,93.8235,93.6539,93.7164,32058.0
2022-02-28 11:20:00,105.02,105.3,105.0,105.27,64368.0,93.7342,93.9841,93.7164,93.9573,64368.0
2022-02-28 11:30:00,105.28,105.44,105.17,105.23,66200.0,93.9663,94.1091,93.8681,93.9216,66200.0
2022-02-28 11:40:00,105.26,105.27,104.98,105.01,58661.0,93.9484,93.9573,93.6985,93.7253,58661.0
2022-02-28 11:50:00,105.02,105.16,104.94,105.09,45826.0,93.7342,93.8592,93.6628,93.7967,45826.0
2022-02-28 12:00:00,105.06,105.15,104.88,104.93,49904.0,93.7699,93.8502,93.6092,93.6539,49904.0
2022-02-28 12:10:00,104.92,104.96,104.54,104.74,68721.0,93.6449,93.6807,93.3058,93.4843,68721.0
2022-02-28 12:20:00,104.73,104.76,104.49,104.65,67120.0,93.4754,93.5021,93.2612,93.404,67120.0
2022-02-28 12:30:00,104.65,104.76,104.49,104.52,63461.0,93.404,93.5021,93.2612,93.2879,63461.0
2022-02-28 12:40:00,104.54,104.58,104.37,104.51,56014.0,93.3058,93.3415,93.1541,93.279,56014.0
2022-02-28 12:50:00,104.52,104.53,104.23,104.39,44885.0,93.2879,93.2969,93.0291,93.1719,44885.0
2022-02-28 13:00:00,104.4,104.72,104.38,104.69,54018.0,93.1808,93.4664,93.163,93.4397,54018.0
2022-02-28 13:10:00,104.68,104.7,104.31,104.37,66908.0,93.4307,93.4486,93.1005,93.1541,66908.0
2022-02-28 13:20:00,104.36,104.39,104.13,104.24,54782.0,93.1451,93.1719,92.9398,93.038,54782.0
2022-02-28 13:30:00,104.26,104.33,104.07,104.33,46155.0,93.0559,93.1184,92.8863,93.1184,46155.0
2022-02-28 13:40:00,104.33,104.46,104.26,104.46,38202.0,93.1184,93.2344,93.0559,93.2344,38202.0
2022-02-28 13:50:00,104.48,104.7,104.46,104.62,47632.0,93.2522,93.4486,93.2344,93.3772,47632.0
2022-02-28 14:00:00,104.59,104.59,103.95,103.95,56800.0,93.3504,93.3504,92.7792,92.7792,56800.0
2022-02-28 14:10:00,103.94,104.14,103.8,104.14,53339.0,92.7703,92.9488,92.6453,92.9488,53339.0
2022-02-28 14:20:00,104.12,104.19,103.83,103.96,57999.0,92.9309,92.9934,92.6721,92.7881,57999.0
2022-02-28 14:30:00,103.97,104.23,103.87,103.96,73544.0,92.797,93.0291,92.7078,92.7881,73544.0
2022-02-28 14:40:00,103.97,104.31,103.91,104.18,38449.0,92.797,93.1005,92.7435,92.9845,38449.0
2022-02-28 14:50:00,104.21,104.44,104.15,104.37,40451.0,93.0112,93.2165,92.9577,93.1541,40451.0
2022-02-28 15:00:00,104.37,104.42,104.09,104.27,54168.0,93.1541,93.1987,92.9041,93.0648,54168.0
2022-02-28 15:10:00,104.26,104.37,104.09,104.34,49920.0,93.0559,93.1541,92.9041,93.1273,49920.0
2022-02-28 15:20:00,104.33,104.64,104.32,104.47,88345.0,93.1184,93.395,93.1094,93.2433,88345.0
2022-02-28 15:30:00,104.44,104.48,104.04,104.15,87334.0,93.2165,93.2522,92.8595,92.9577,87334.0
2022-02-28 15:40:00,104.16,104.83,104.16,104.77,147696.0,92.9666,93.5646,92.9666,93.5111,147696.0
2022-02-28 15:50:00,104.75,105.15,104.71,104.98,346343.0,93.4932,93.8502,93.4575,93.6985,346343.0
2022-03-01 09:30:00,104.6,105.12,104.14,104.97,159473.0,93.3593,93.8235,92.9488,93.6896,159473.0
2022-03-01 09:40:00,105.01,105.03,104.57,104.67,47433.0,93.7253,93.7431,93.3326,93.4218,47433.0
2022-03-01 09:50:00,104.65,104.67,103.97,104.19,86077.0,93.404,93.4218,92.797,92.9934,86077.0
2022-03-01 10:00:00,104.23,104.5,103.96,103.98,87346.0,93.0291,93.2701,92.7881,92.806,87346.0
2022-03-01 10:10:00,103.98,104.56,103.96,104.5,127189.0,92.806,93.3236,92.7881,93.2701,127189.0
2022-03-01 10:20:00,104.52,104.68,104.24,104.37,70790.0,93.2879,93.4307,93.038,93.1541,70790.0
2022-03-01 10:30:00,104.38,104.42,104.18,104.19,48680.0,93.163,93.1987,92.9845,92.9934,48680.0
2022-03-01 10:40:00,104.18,104.21,103.82,103.98,86679.0,92.9845,93.0112,92.6632,92.806,86679.0
2022-03-01 10:50:00,104.0,104.26,103.94,104.15,66391.0,92.8238,93.0559,92.7703,92.9577,66391.0
2022-03-01 11:00:00,104.13,104.32,103.98,104.04,58391.0,92.9398,93.1094,92.806,92.8595,58391.0
2022-03-01 11:10:00,104.06,104.35,104.05,104.19,48561.0,92.8774,93.1362,92.8684,92.9934,48561.0
2022-03-01 11:20:00,104.17,104.21,103.9,104.06,93601.0,92.9755,93.0112,92.7346,92.8774,93601.0
2022-03-01 11:30:00,104.04,104.04,103.55,103.61,45440.0,92.8595,92.8595,92.4222,92.4757,45440.0
2022-03-01 11:40:00,103.58,103.68,103.32,103.5,41007.0,92.449,92.5382,92.2169,92.3775,41007.0
2022-03-01 11:50:00,103.52,103.52,103.22,103.43,49958.0,92.3954,92.3954,92.1276,92.3151,49958.0
2022-03-01 12:00:00,103.41,103.44,103.2,103.25,27628.0,92.2972,92.324,92.1098,92.1544,27628.0
2022-03-01 12:10:00,103.26,103.53,103.07,103.49,65877.0,92.1633,92.4043,91.9938,92.3686,65877.0
2022-03-01 12:20:00,103.51,103.55,103.41,103.52,22419.0,92.3865,92.4222,92.2972,92.3954,22419.0
2022-03-01 12:30:00,103.48,103.63,103.43,103.55,24442.0,92.3597,92.4936,92.3151,92.4222,24442.0
2022-03-01 12:40:00,103.56,103.73,103.56,103.64,31688.0,92.4311,92.5828,92.4311,92.5025,31688.0
2022-03-01 12:50:00,103.66,103.69,103.52,103.64,26348.0,92.5204,92.5471,92.3954,92.5025,26348.0
2022-03-01 13:00:00,103.61,103.79,103.55,103.63,36864.0,92.4757,92.6364,92.4222,92.4936,36864.0
2022-03-01 13:10:00,103.65,103.65,103.34,103.44,46792.0,92.5114,92.5114,92.2347,92.324,46792.0
2022-03-01 13:20:00,103.43,103.52,103.16,103.16,42011.0,92.3151,92.3954,92.0741,92.0741,42011.0
2022-03-01 13:30:00,103.19,103.47,103.14,103.47,47218.0,92.1009,92.3508,92.0562,92.3508,47218.0
2022-03-01 13:40:00,103.46,103.49,103.2,103.28,35949.0,92.3418,92.3686,92.1098,92.1812,35949.0
2022-03-01 13:50:00,103.3,103.39,103.24,103.31,33876.0,92.199,92.2794,92.1455,92.208,33876.0
2022-03-01 14:00:00,103.34,103.36,103.14,103.23,62916.0,92.2347,92.2526,92.0562,92.1366,62916.0
2022-03-01 14:10:00,103.23,103.27,102.82,103.16,109113.0,92.1366,92.1723,91.7706,92.0741,109113.0
2022-03-01 14:20:00,103.13,103.5,103.12,103.49,40827.0,92.0473,92.3775,92.0384,92.3686,40827.0
2022-03-01 14:30:00,103.47,103.63,103.38,103.62,45503.0,92.3508,92.4936,92.2704,92.4847,45503.0
2022-03-01 14:40:00,103.62,103.71,103.52,103.56,38633.0,92.4847,92.565,92.3954,92.4311,38633.0
2022-03-01 14:50:00,103.55,103.57,103.26,103.34,65126.0,92.4222,92.44,92.1633,92.2347,65126.0
2022-03-01 15:00:00,103.32,103.97,103.3,103.86,65570.0,92.2169,92.797,92.199,92.6989,65570.0
2022-03-01 15:10:00,103.89,103.92,103.53,103.59,47230.0,92.7256,92.7524,92.4043,92.4579,47230.0
2022-03-01 15:20:00,103.62,103.67,103.47,103.54,50646.0,92.4847,92.5293,92.3508,92.4132,50646.0
2022-03-01 15:30:00,103.51,103.63,103.29,103.58,103092.0,92.3865,92.4936,92.1901,92.449,103092.0
2022-03-01 15:40:00,103.56,103.73,103.15,103.15,119566.0,92.4311,92.5828,92.0652,92.0652,119566.0
2022-03-01 15:50:00,103.09,103.79,103.02,103.65,275104.0,92.0116,92.6364,91.9491,92.5114,275104.0
2022-03-02 09:30:00,105.09,105.65,104.83,105.01,238530.0,93.7967,94.2965,93.5646,93.7253,238530.0
2022-03-02 09:40:00,105.08,105.75,105.04,105.43,75333.0,93.7878,94.3858,93.7521,94.1001,75333.0
2022-03-02 09:50:00,105.43,105.68,105.08,105.37,82451.0,94.1001,94.3233,93.7878,94.0466,82451.0
2022-03-02 10:00:00,105.38,105.64,105.02,105.05,76504.0,94.0555,94.2876,93.7342,93.761,76504.0
2022-03-02 10:10:00,105.07,105.13,104.88,105.07,68516.0,93.7788,93.8324,93.6092,93.7788,68516.0
2022-03-02 10:20:00,105.12,105.6,105.04,105.44,64499.0,93.8235,94.2519,93.7521,94.1091,64499.0
2022-03-02 10:30:00,105.41,105.94,105.19,105.87,73869.0,94.0823,94.5553,93.8859,94.4929,73869.0
2022-03-02 10:40:00,105.87,105.97,105.72,105.92,62189.0,94.4929,94.5821,94.359,94.5375,62189.0
2022-03-02 10:50:00,105.91,105.99,105.57,105.81,48573.0,94.5286,94.6,94.2251,94.4393,48573.0
2022-03-02 11:00:00,105.83,106.17,105.65,106.08,79669.0,94.4572,94.7606,94.2965,94.6803,79669.0
2022-03-02 11:10:00,106.11,106.24,106.02,106.17,66053.0,94.7071,94.8231,94.6267,94.7606,66053.0
2022-03-02 11:20:00,106.19,106.63,106.19,106.47,127686.0,94.7785,95.1712,94.7785,95.0284,127686.0
2022-03-02 11:30:00,106.48,106.83,106.46,106.81,93855.0,95.0373,95.3497,95.0195,95.3318,93855.0
2022-03-02 11:40:00,106.81,106.96,106.43,106.48,98803.0,95.3318,95.4657,94.9927,95.0373,98803.0
2022-03-02 11:50:00,106.49,106.59,106.41,106.54,56491.0,95.0462,95.1355,94.9748,95.0909,56491.0
2022-03-02 12:00:00,106.54,106.74,106.42,106.6,85928.0,95.0909,95.2694,94.9838,95.1444,85928.0
2022-03-02 12:10:00,106.6,106.76,106.54,106.61,75971.0,95.1444,95.2872,95.0909,95.1533,75971.0
2022-03-02 12:20:00,106.6,106.8,106.57,106.78,63948.0,95.1444,95.3229,95.1176,95.3051,63948.0
2022-03-02 12:30:00,106.78,106.98,106.69,106.9,52670.0,95.3051,95.4836,95.2247,95.4122,52670.0
2022-03-02 12:40:00,106.9,106.9,106.64,106.71,38070.0,95.4122,95.4122,95.1801,95.2426,38070.0
2022-03-02 12:50:00,106.71,106.71,106.43,106.54,42103.0,95.2426,95.2426,94.9927,95.0909,42103.0
2022-03-02 13:00:00,106.53,106.86,106.53,106.77,66538.0,95.0819,95.3765,95.0819,95.2961,66538.0
2022-03-02 13:10:00,106.78,106.81,106.55,106.55,50375.0,95.3051,95.3318,95.0998,95.0998,50375.0
2022-03-02 13:20:00,106.56,106.6,106.31,106.36,46415.0,95.1087,95.1444,94.8856,94.9302,46415.0
2022-03-02 13:30:00,106.37,106.53,106.37,106.49,45097.0,94.9391,95.0819,94.9391,95.0462,45097.0
2022-03-02 13:40:00,106.47,106.52,106.33,106.41,43034.0,95.0284,95.073,94.9034,94.9748,43034.0
2022-03-02 13:50:00,106.42,106.59,106.39,106.5,44894.0,94.9838,95.1355,94.957,95.0552,44894.0
2022-03-02 14:00:00,106.52,106.63,106.44,106.55,46635.0,95.073,95.1712,95.0016,95.0998,46635.0
2022-03-02 14:10:00,106.53,106.62,106.49,106.53,55700.0,95.0819,95.1623,95.0462,95.0819,55700.0
2022-03-02 14:20:00,106.53,106.62,106.25,106.35,82060.0,95.0819,95.1623,94.832,94.9213,82060.0
2022-03-02 14:30:00,106.35,106.56,106.25,106.51,60983.0,94.9213,95.1087,94.832,95.0641,60983.0
2022-03-02 14:40:00,106.53,106.65,106.44,106.55,71413.0,95.0819,95.189,95.0016,95.0998,71413.0
2022-03-02 14:50:00,106.56,106.7,106.35,106.44,101668.0,95.1087,95.2337,94.9213,95.0016,101668.0
2022-03-02 15:00:00,106.42,106.7,106.4,106.55,73240.0,94.9838,95.2337,94.9659,95.0998,73240.0
2022-03-02 15:10:00,106.54,106.56,106.21,106.36,83178.0,95.0909,95.1087,94.7963,94.9302,83178.0
2022-03-02 15:20:00,106.36,106.39,106.19,106.35,84968.0,94.9302,94.957,94.7785,94.9213,84968.0
2022-03-02 15:30:00,106.36,106.47,106.33,106.36,103675.0,94.9302,95.0284,94.9034,94.9302,103675.0
2022-03-02 15:40:00,106.36,106.58,106.31,106.51,172072.0,94.9302,95.1266,94.8856,95.0641,172072.0
2022-03-02 15:50:00,106.54,106.76,106.35,106.35,659305.0,95.0909,95.2872,94.9213,94.9213,659305.0
2022-03-03 09:30:00,107.01,108.07,107.0,108.07,173703.0,95.5104,96.4564,95.5014,96.4564,173703.0
2022-03-03 09:40:00,108.07,108.21,107.37,107.47,177664.0,96.4564,96.5814,95.8317,95.9209,177664.0
2022-03-03 09:50:00,107.54,107.84,107.46,107.78,102775.0,95.9834,96.2512,95.912,96.1976,102775.0
2022-03-03 10:00:00,107.75,107.97,107.67,107.75,142642.0,96.1708,96.3672,96.0994,96.1708,142642.0
2022-03-03 10:10:00,107.76,107.95,107.57,107.69,154547.0,96.1798,96.3493,96.0102,96.1173,154547.0
2022-03-03 10:20:00,107.68,107.84,107.5,107.68,131396.0,96.1084,96.2512,95.9477,96.1084,131396.0
2022-03-03 10:30:00,107.69,107.87,107.37,107.37,107454.0,96.1173,96.2779,95.8317,95.8317,107454.0
2022-03-03 10:40:00,107.4,107.48,107.04,107.19,73755.0,95.8584,95.9298,95.5371,95.671,73755.0
2022-03-03 10:50:00,107.2,107.22,106.66,106.76,66658.0,95.6799,95.6978,95.198,95.2872,66658.0
2022-03-03 11:00:00,106.76,106.94,106.65,106.68,87406.0,95.2872,95.4479,95.189,95.2158,87406.0
2022-03-03 11:10:00,106.67,106.68,106.35,106.56,73759.0,95.2069,95.2158,94.9213,95.1087,73759.0
2022-03-03 11:20:00,106.56,106.87,106.56,106.73,75110.0,95.1087,95.3854,95.1087,95.2604,75110.0
2022-03-03 11:30:00,106.73,106.88,106.64,106.73,52922.0,95.2604,95.3943,95.1801,95.2604,52922.0
2022-03-03 11:40:00,106.73,107.06,106.7,106.95,77225.0,95.2604,95.555,95.2337,95.4568,77225.0
2022-03-03 11:50:00,106.95,107.23,106.88,107.15,102223.0,95.4568,95.7067,95.3943,95.6353,102223.0
2022-03-03 12:00:00,107.15,107.41,107.1,107.41,111946.0,95.6353,95.8674,95.5907,95.8674,111946.0
2022-03-03 12:10:00,107.4,107.58,107.36,107.53,107599.0,95.8584,96.0191,95.8227,95.9745,107599.0
2022-03-03 12:20:00,107.53,107.58,107.35,107.4,87151.0,95.9745,96.0191,95.8138,95.8584,87151.0
2022-03-03 12:30:00,107.41,108.34,107.37,107.95,216366.0,95.8674,96.6974,95.8317,96.3493,216366.0
2022-03-03 12:40:00,107.94,108.21,107.76,108.16,122310.0,96.3404,96.5814,96.1798,96.5368,122310.0
2022-03-03 12:50:00,108.14,108.29,108.03,108.28,92082.0,96.5189,96.6528,96.4207,96.6439,92082.0
2022-03-03 13:00:00,108.28,108.37,108.2,108.23,81462.0,96.6439,96.7242,96.5725,96.5992,81462.0
2022-03-03 13:10:00,108.21,108.43,108.17,108.34,63568.0,96.5814,96.7778,96.5457,96.6974,63568.0
2022-03-03 13:20:00,108.34,108.45,108.3,108.43,56316.0,96.6974,96.7956,96.6617,96.7778,56316.0
2022-03-03 13:30:00,108.42,108.42,108.11,108.23,54132.0,96.7688,96.7688,96.4921,96.5992,54132.0
2022-03-03 13:40:00,108.2,108.34,108.15,108.29,41582.0,96.5725,96.6974,96.5278,96.6528,41582.0
2022-03-03 13:50:00,108.27,108.39,108.24,108.34,60631.0,96.6349,96.7421,96.6082,96.6974,60631.0
2022-03-03 14:00:00,108.34,108.41,108.17,108.18,49774.0,96.6974,96.7599,96.5457,96.5546,49774.0
2022-03-03 14:10:00,108.18,108.49,108.12,108.38,70688.0,96.5546,96.8313,96.5011,96.7331,70688.0
2022-03-03 14:20:00,108.36,108.44,108.23,108.39,52955.0,96.7153,96.7867,96.5992,96.7421,52955.0
2022-03-03 14:30:00,108.39,108.39,108.03,108.05,60127.0,96.7421,96.7421,96.4207,96.4386,60127.0
2022-03-03 14:40:00,108.04,108.06,107.6,107.62,71697.0,96.4297,96.4475,96.0369,96.0548,71697.0
2022-03-03 14:50:00,107.61,107.62,107.4,107.58,72081.0,96.0459,96.0548,95.8584,96.0191,72081.0
2022-03-03 15:00:00,107.59,107.59,107.24,107.32,88142.0,96.028,96.028,95.7156,95.787,88142.0
2022-03-03 15:10:00,107.33,107.61,107.29,107.58,70223.0,95.796,96.0459,95.7603,96.0191,70223.0
2022-03-03 15:20:00,107.57,107.72,107.46,107.7,90619.0,96.0102,96.1441,95.912,96.1262,90619.0
2022-03-03 15:30:00,107.68,107.7,107.42,107.63,110274.0,96.1084,96.1262,95.8763,96.0637,110274.0
2022-03-03 15:40:00,107.6,107.62,107.36,107.46,188542.0,96.0369,96.0548,95.8227,95.912,188542.0
2022-03-03 15:50:00,107.44,107.74,107.33,107.65,526665.0,95.8941,96.1619,95.796,96.0816,526665.0
2022-03-04 09:30:00,106.04,107.07,105.92,106.22,205474.0,94.6446,95.5639,94.5375,94.8052,205474.0
2022-03-04 09:40:00,106.22,106.57,106.02,106.07,94977.0,94.8052,95.1176,94.6267,94.6714,94977.0
2022-03-04 09:50:00,106.01,106.79,105.97,106.68,83933.0,94.6178,95.314,94.5821,95.2158,83933.0
2022-03-04 10:00:00,106.7,106.79,106.04,106.17,67075.0,95.2337,95.314,94.6446,94.7606,67075.0
2022-03-04 10:10:00,106.18,106.31,105.95,106.23,55796.0,94.7695,94.8856,94.5643,94.8142,55796.0
2022-03-04 10:20:00,106.29,106.47,106.19,106.42,62439.0,94.8677,95.0284,94.7785,94.9838,62439.0
2022-03-04 10:30:00,106.43,106.99,106.25,106.9,86301.0,94.9927,95.4925,94.832,95.4122,86301.0
2022-03-04 10:40:00,106.89,106.89,106.63,106.7,74021.0,95.4032,95.4032,95.1712,95.2337,74021.0
2022-03-04 10:50:00,106.7,106.8,106.58,106.64,66148.0,95.2337,95.3229,95.1266,95.1801,66148.0
2022-03-04 11:00:00,106.64,106.79,106.58,106.68,56791.0,95.1801,95.314,95.1266,95.2158,56791.0
2022-03-04 11:10:00,106.69,107.23,106.65,107.16,84490.0,95.2247,95.7067,95.189,95.6442,84490.0
2022-03-04 11:20:00,107.13,107.17,107.0,107.09,82812.0,95.6175,95.6532,95.5014,95.5818,82812.0
2022-03-04 11:30:00,107.07,107.31,106.85,107.28,64277.0,95.5639,95.7781,95.3675,95.7513,64277.0
2022-03-04 11:40:00,107.28,107.33,107.08,107.18,70720.0,95.7513,95.796,95.5728,95.6621,70720.0
2022-03-04 11:50:00,107.18,107.21,107.04,107.18,47713.0,95.6621,95.6889,95.5371,95.6621,47713.0
2022-03-04 12:00:00,107.18,107.25,106.96,107.22,51028.0,95.6621,95.7246,95.4657,95.6978,51028.0
2022-03-04 12:10:00,107.23,107.74,107.22,107.58,57528.0,95.7067,96.1619,95.6978,96.0191,57528.0
2022-03-04 12:20:00,107.6,107.75,107.46,107.72,46409.0,96.0369,96.1708,95.912,96.1441,46409.0
2022-03-04 12:30:00,107.68,107.76,107.63,107.72,46771.0,96.1084,96.1798,96.0637,96.1441,46771.0
2022-03-04 12:40:00,107.75,107.75,107.45,107.59,38283.0,96.1708,96.1708,95.9031,96.028,38283.0
2022-03-04 12:50:00,107.59,107.86,107.56,107.83,52923.0,96.028,96.269,96.0012,96.2422,52923.0
2022-03-04 13:00:00,107.83,108.17,107.83,108.15,81440.0,96.2422,96.5457,96.2422,96.5278,81440.0
2022-03-04 13:10:00,108.16,108.16,107.85,108.0,73036.0,96.5368,96.5368,96.2601,96.394,73036.0
2022-03-04 13:20:00,108.02,108.1,107.93,107.98,66281.0,96.4118,96.4832,96.3315,96.3761,66281.0
2022-03-04 13:30:00,108.01,108.5,108.0,108.47,83029.0,96.4029,96.8402,96.394,96.8135,83029.0
2022-03-04 13:40:00,108.45,108.46,107.83,107.89,64850.0,96.7956,96.8045,96.2422,96.2958,64850.0
2022-03-04 13:50:00,107.89,108.04,107.82,107.86,47060.0,96.2958,96.4297,96.2333,96.269,47060.0
2022-03-04 14:00:00,107.87,107.93,107.65,107.82,51054.0,96.2779,96.3315,96.0816,96.2333,51054.0
2022-03-04 14:10:00,107.82,107.85,107.61,107.72,44961.0,96.2333,96.2601,96.0459,96.1441,44961.0
2022-03-04 14:20:00,107.74,108.12,107.71,107.93,77218.0,96.1619,96.5011,96.1351,96.3315,77218.0
2022-03-04 14:30:00,107.93,108.05,107.84,107.98,62112.0,96.3315,96.4386,96.2512,96.3761,62112.0
2022-03-04 14:40:00,107.96,107.97,107.7,107.76,40801.0,96.3583,96.3672,96.1262,96.1798,40801.0
2022-03-04 14:50:00,107.78,107.96,107.64,107.68,84713.0,96.1976,96.3583,96.0726,96.1084,84713.0
2022-03-04 15:00:00,107.68,108.04,107.66,107.94,68302.0,96.1084,96.4297,96.0905,96.3404,68302.0
2022-03-04 15:10:00,107.92,108.09,107.85,108.02,84311.0,96.3226,96.4743,96.2601,96.4118,84311.0
2022-03-04 15:20:00,108.02,108.38,107.92,108.21,112514.0,96.4118,96.7331,96.3226,96.5814,112514.0
2022-03-04 15:30:00,108.2,108.29,107.92,108.05,110712.0,96.5725,96.6528,96.3226,96.4386,110712.0
2022-03-04 15:40:00,108.07,108.33,107.99,108.07,143267.0,96.4564,96.6885,96.385,96.4564,143267.0
2022-03-04 15:50:00,108.08,108.54,108.02,108.3,461067.0,96.4654,96.8759,96.4118,96.6617,461067.0
2022-03-07 09:30:00,107.75,108.1,107.0,107.25,165558.0,96.1708,96.4832,95.5014,95.7246,165558.0
2022-03-07 09:40:00,107.24,107.54,107.17,107.3,134374.0,95.7156,95.9834,95.6532,95.7692,134374.0
2022-03-07 09:50:00,107.3,108.14,107.29,107.53,155689.0,95.7692,96.5189,95.7603,95.9745,155689.0
2022-03-07 10:00:00,107.55,107.96,107.48,107.69,73542.0,95.9923,96.3583,95.9298,96.1173,73542.0
2022-03-07 10:10:00,107.65,107.69,107.43,107.49,106839.0,96.0816,96.1173,95.8852,95.9388,106839.0
2022-03-07 10:20:00,107.52,107.78,107.47,107.69,125267.0,95.9655,96.1976,95.9209,96.1173,125267.0
2022-03-07 10:30:00,107.7,108.0,107.65,107.73,101045.0,96.1262,96.394,96.0816,96.153,101045.0
2022-03-07 10:40:00,107.71,107.89,107.47,107.87,96038.0,96.1351,96.2958,95.9209,96.2779,96038.0
2022-03-07 10:50:00,107.87,108.07,107.73,107.94,115706.0,96.2779,96.4564,96.153,96.3404,115706.0
2022-03-07 11:00:00,107.93,107.97,107.56,107.93,164148.0,96.3315,96.3672,96.0012,96.3315,164148.0
2022-03-07 11:10:00,107.92,108.07,107.56,107.59,93494.0,96.3226,96.4564,96.0012,96.028,93494.0
2022-03-07 11:20:00,107.59,107.78,107.4,107.51,133874.0,96.028,96.1976,95.8584,95.9566,133874.0
2022-03-07 11:30:00,107.51,107.54,106.92,106.94,100619.0,95.9566,95.9834,95.43,95.4479,100619.0
2022-03-07 11:40:00,106.93,107.3,106.8,107.19,94506.0,95.4389,95.7692,95.3229,95.671,94506.0
2022-03-07 11:50:00,107.18,107.22,107.0,107.05,63354.0,95.6621,95.6978,95.5014,95.5461,63354.0
2022-03-07 12:00:00,107.03,107.22,106.97,107.22,74849.0,95.5282,95.6978,95.4746,95.6978,74849.0
2022-03-07 12:10:00,107.22,107.27,107.04,107.12,76693.0,95.6978,95.7424,95.5371,95.6085,76693.0
2022-03-07 12:20:00,107.12,107.17,106.82,106.88,144157.0,95.6085,95.6532,95.3408,95.3943,144157.0
2022-03-07 12:30:00,106.88,106.98,106.74,106.95,280697.0,95.3943,95.4836,95.2694,95.4568,280697.0
2022-03-07 12:40:00,106.94,107.12,106.7,106.9,134825.0,95.4479,95.6085,95.2337,95.4122,134825.0
2022-03-07 12:50:00,106.89,107.07,106.53,106.6,109967.0,95.4032,95.5639,95.0819,95.1444,109967.0
2022-03-07 13:00:00,106.6,106.85,106.57,106.74,72710.0,95.1444,95.3675,95.1176,95.2694,72710.0
2022-03-07 13:10:00,106.75,106.75,106.43,106.56,56844.0,95.2783,95.2783,94.9927,95.1087,56844.0
2022-03-07 13:20:00,106.55,106.87,106.49,106.8,64815.0,95.0998,95.3854,95.0462,95.3229,64815.0
2022-03-07 13:30:00,106.79,107.08,106.64,107.08,75435.0,95.314,95.5728,95.1801,95.5728,75435.0
2022-03-07 13:40:00,107.06,107.2,106.93,106.96,66494.0,95.555,95.6799,95.4389,95.4657,66494.0
2022-03-07 13:50:00,106.95,107.02,106.78,107.02,74123.0,95.4568,95.5193,95.3051,95.5193,74123.0
2022-03-07 14:00:00,107.03,107.31,106.93,107.29,79336.0,95.5282,95.7781,95.4389,95.7603,79336.0
2022-03-07 14:10:00,107.26,107.55,107.25,107.5,59955.0,95.7335,95.9923,95.7246,95.9477,59955.0
2022-03-07 14:20:00,107.5,107.55,107.28,107.47,52424.0,95.9477,95.9923,95.7513,95.9209,52424.0
2022-03-07 14:30:00,107.45,107.53,107.36,107.46,65058.0,95.9031,95.9745,95.8227,95.912,65058.0
2022-03-07 14:40:00,107.47,107.48,107.06,107.21,92301.0,95.9209,95.9298,95.555,95.6889,92301.0
2022-03-07 14:50:00,107.2,107.38,107.08,107.2,62951.0,95.6799,95.8406,95.5728,95.6799,62951.0
2022-03-07 15:00:00,107.25,107.29,107.06,107.22,75937.0,95.7246,95.7603,95.555,95.6978,75937.0
2022-03-07 15:10:00,107.21,107.23,106.93,107.06,92007.0,95.6889,95.7067,95.4389,95.555,92007.0
2022-03-07 15:20:00,107.07,107.34,107.05,107.29,80404.0,95.5639,95.8049,95.5461,95.7603,80404.0
2022-03-07 15:30:00,107.27,107.27,106.91,106.91,121603.0,95.7424,95.7424,95.4211,95.4211,121603.0
2022-03-07 15:40:00,106.9,107.19,106.83,106.87,189306.0,95.4122,95.671,95.3497,95.3854,189306.0
2022-03-07 15:50:00,106.89,107.06,106.62,106.63,475712.0,95.4032,95.555,95.1623,95.1712,475712.0
2022-03-08 09:30:00,106.32,106.87,106.09,106.15,250274.0,94.8945,95.3854,94.6892,94.7428,250274.0
2022-03-08 09:40:00,106.12,106.45,105.73,105.78,105326.0,94.716,95.0105,94.3679,94.4125,105326.0
2022-03-08 09:50:00,105.77,105.79,104.72,104.9,142398.0,94.4036,94.4215,93.4664,93.6271,142398.0
2022-03-08 10:00:00,104.9,104.94,104.28,104.4,75768.0,93.6271,93.6628,93.0737,93.1808,75768.0
2022-03-08 10:10:00,104.4,105.05,104.4,105.01,85392.0,93.1808,93.761,93.1808,93.7253,85392.0
2022-03-08 10:20:00,105.08,105.11,104.52,104.59,70460.0,93.7878,93.8145,93.2879,93.3504,70460.0
2022-03-08 10:30:00,104.57,105.04,104.53,104.93,63788.0,93.3326,93.7521,93.2969,93.6539,63788.0
2022-03-08 10:40:00,104.94,105.13,104.88,104.93,116223.0,93.6628,93.8324,93.6092,93.6539,116223.0
2022-03-08 10:50:00,104.91,105.26,104.6,105.15,92061.0,93.636,93.9484,93.3593,93.8502,92061.0
2022-03-08 11:00:00,105.17,105.33,104.93,105.03,68133.0,93.8681,94.0109,93.6539,93.7431,68133.0
2022-03-08 11:10:00,105.05,105.52,105.04,105.34,103007.0,93.761,94.1805,93.7521,94.0198,103007.0
2022-03-08 11:20:00,105.37,105.51,105.21,105.29,71582.0,94.0466,94.1715,93.9038,93.9752,71582.0
2022-03-08 11:30:00,105.29,105.34,104.74,104.78,110317.0,93.9752,94.0198,93.4843,93.52,110317.0
2022-03-08 11:40:00,104.76,104.92,104.5,104.81,45967.0,93.5021,93.6449,93.2701,93.5468,45967.0
2022-03-08 11:50:00,104.81,104.92,104.66,104.75,50164.0,93.5468,93.6449,93.4129,93.4932,50164.0
2022-03-08 12:00:00,104.76,105.43,104.68,105.34,60884.0,93.5021,94.1001,93.4307,94.0198,60884.0
2022-03-08 12:10:00,105.32,105.97,105.32,105.84,73190.0,94.002,94.5821,94.002,94.4661,73190.0
2022-03-08 12:20:00,105.84,106.24,105.63,106.23,67750.0,94.4661,94.8231,94.2787,94.8142,67750.0
2022-03-08 12:30:00,106.22,106.55,106.22,106.42,64517.0,94.8052,95.0998,94.8052,94.9838,64517.0
2022-03-08 12:40:00,106.43,106.53,106.13,106.42,69113.0,94.9927,95.0819,94.7249,94.9838,69113.0
2022-03-08 12:50:00,106.4,106.5,106.16,106.37,49809.0,94.9659,95.0552,94.7517,94.9391,49809.0
2022-03-08 13:00:00,106.39,106.78,106.39,106.73,67015.0,94.957,95.3051,94.957,95.2604,67015.0
2022-03-08 13:10:00,106.77,106.98,106.74,106.84,74228.0,95.2961,95.4836,95.2694,95.3586,74228.0
2022-03-08 13:20:00,106.82,106.87,106.21,106.21,89774.0,95.3408,95.3854,94.7963,94.7963,89774.0
2022-03-08 13:30:00,106.22,106.22,105.67,105.72,62070.0,94.8052,94.8052,94.3144,94.359,62070.0
2022-03-08 13:40:00,105.73,105.76,105.37,105.5,61400.0,94.3679,94.3947,94.0466,94.1626,61400.0
2022-03-08 13:50:00,105.48,105.58,105.31,105.52,56261.0,94.1448,94.234,93.993,94.1805,56261.0
2022-03-08 14:00:00,105.52,105.56,105.06,105.3,90108.0,94.1805,94.2162,93.7699,93.9841,90108.0
2022-03-08 14:10:00,105.28,105.3,105.03,105.12,61825.0,93.9663,93.9841,93.7431,93.8235,61825.0
2022-03-08 14:20:00,105.14,105.39,104.81,105.29,73634.0,93.8413,94.0644,93.5468,93.9752,73634.0
2022-03-08 14:30:00,105.26,105.48,105.12,105.37,85951.0,93.9484,94.1448,93.8235,94.0466,85951.0
2022-03-08 14:40:00,105.39,105.74,105.12,105.74,70477.0,94.0644,94.3768,93.8235,94.3768,70477.0
2022-03-08 14:50:00,105.72,105.86,105.54,105.63,65906.0,94.359,94.4839,94.1983,94.2787,65906.0
2022-03-08 15:00:00,105.62,105.87,105.52,105.73,73359.0,94.2697,94.4929,94.1805,94.3679,73359.0
2022-03-08 15:10:00,105.74,105.77,105.43,105.56,74563.0,94.3768,94.4036,94.1001,94.2162,74563.0
2022-03-08 15:20:00,105.58,105.58,105.02,105.02,76518.0,94.234,94.234,93.7342,93.7342,76518.0
2022-03-08 15:30:00,105.03,105.04,104.6,104.96,109069.0,93.7431,93.7521,93.3593,93.6807,109069.0
2022-03-08 15:40:00,104.99,105.05,104.49,104.57,200434.0,93.7074,93.761,93.2612,93.3326,200434.0
2022-03-08 15:50:00,104.56,104.86,104.04,104.12,743119.0,93.3236,93.5914,92.8595,92.9309,743119.0
2022-03-09 09:30:00,106.04,106.26,105.65,106.0,198404.0,94.6446,94.8409,94.2965,94.6089,198404.0
2022-03-09 09:40:00,106.03,106.67,105.97,106.05,154015.0,94.6357,95.2069,94.5821,94.6535,154015.0
2022-03-09 09:50:00,106.05,106.27,105.19,105.32,158835.0,94.6535,94.8499,93.8859,94.002,158835.0
2022-03-09 10:00:00,105.33,105.82,105.32,105.63,86202.0,94.0109,94.4482,94.002,94.2787,86202.0
2022-03-09 10:10:00,105.63,105.71,105.37,105.5,129932.0,94.2787,94.3501,94.0466,94.1626,129932.0
2022-03-09 10:20:00,105.5,105.69,105.22,105.26,80114.0,94.1626,94.3322,93.9127,93.9484,80114.0
2022-03-09 10:30:00,105.28,105.3,104.62,104.69,79076.0,93.9663,93.9841,93.3772,93.4397,79076.0
2022-03-09 10:40:00,104.68,104.95,104.66,104.9,94347.0,93.4307,93.6717,93.4129,93.6271,94347.0
2022-03-09 10:50:00,104.89,104.95,104.58,104.81,96701.0,93.6182,93.6717,93.3415,93.5468,96701.0
2022-03-09 11:00:00,104.81,104.83,104.45,104.45,199430.0,93.5468,93.5646,93.2255,93.2255,199430.0
2022-03-09 11:10:00,104.44,104.46,104.11,104.33,103356.0,93.2165,93.2344,92.922,93.1184,103356.0
2022-03-09 11:20:00,104.33,104.48,104.2,104.39,86746.0,93.1184,93.2522,93.0023,93.1719,86746.0
2022-03-09 11:30:00,104.4,104.69,104.36,104.57,268602.0,93.1808,93.4397,93.1451,93.3326,268602.0
2022-03-09 11:40:00,104.55,104.72,104.4,104.45,103868.0,93.3147,93.4664,93.1808,93.2255,103868.0
2022-03-09 11:50:00,104.45,104.77,104.38,104.65,366161.0,93.2255,93.5111,93.163,93.404,366161.0
2022-03-09 12:00:00,104.64,104.73,104.6,104.67,106204.0,93.395,93.4754,93.3593,93.4218,106204.0
2022-03-09 12:10:00,104.68,104.77,104.64,104.67,87407.0,93.4307,93.5111,93.395,93.4218,87407.0
2022-03-09 12:20:00,104.67,104.74,104.42,104.49,114972.0,93.4218,93.4843,93.1987,93.2612,114972.0
2022-03-09 12:30:00,104.49,104.54,104.25,104.28,336676.0,93.2612,93.3058,93.0469,93.0737,336676.0
2022-03-09 12:40:00,104.28,104.31,103.8,103.91,121522.0,93.0737,93.1005,92.6453,92.7435,121522.0
2022-03-09 12:50:00,103.9,103.97,103.79,103.93,120425.0,92.7346,92.797,92.6364,92.7613,120425.0
2022-03-09 13:00:00,103.92,104.04,103.68,103.84,138801.0,92.7524,92.8595,92.5382,92.681,138801.0
2022-03-09 13:10:00,103.84,104.15,103.83,104.01,114075.0,92.681,92.9577,92.6721,92.8327,114075.0
2022-03-09 13:20:00,104.02,104.26,104.02,104.25,109031.0,92.8417,93.0559,92.8417,93.0469,109031.0
2022-03-09 13:30:00,104.25,104.37,104.07,104.13,125830.0,93.0469,93.1541,92.8863,92.9398,125830.0
2022-03-09 13:40:00,104.15,104.24,103.9,103.97,74531.0,92.9577,93.038,92.7346,92.797,74531.0
2022-03-09 13:50:00,103.97,104.17,103.93,104.1,54305.0,92.797,92.9755,92.7613,92.9131,54305.0
2022-03-09 14:00:00,104.11,104.35,104.09,104.16,237021.0,92.922,93.1362,92.9041,92.9666,237021.0
2022-03-09 14:10:00,104.16,104.28,104.04,104.08,74177.0,92.9666,93.0737,92.8595,92.8952,74177.0
2022-03-09 14:20:00,104.08,104.1,103.93,104.04,59721.0,92.8952,92.9131,92.7613,92.8595,59721.0
2022-03-09 14:30:00,104.04,104.25,104.02,104.03,100482.0,92.8595,93.0469,92.8417,92.8506,100482.0
2022-03-09 14:40:00,104.03,104.06,103.71,103.72,82626.0,92.8506,92.8774,92.565,92.5739,82626.0
2022-03-09 14:50:00,103.71,103.77,103.43,103.43,158003.0,92.565,92.6185,92.3151,92.3151,158003.0
2022-03-09 15:00:00,103.43,103.76,103.35,103.71,320709.0,92.3151,92.6096,92.2437,92.565,320709.0
2022-03-09 15:10:00,103.73,103.99,103.55,103.91,270184.0,92.5828,92.8149,92.4222,92.7435,270184.0
2022-03-09 15:20:00,103.91,104.15,103.85,104.0,260071.0,92.7435,92.9577,92.6899,92.8238,260071.0
2022-03-09 15:30:00,104.0,104.24,104.0,104.07,206012.0,92.8238,93.038,92.8238,92.8863,206012.0
2022-03-09 15:40:00,104.07,104.15,103.84,103.93,376958.0,92.8863,92.9577,92.681,92.7613,376958.0
2022-03-09 15:50:00,103.93,104.02,103.51,103.57,722329.0,92.7613,92.8417,92.3865,92.44,722329.0
2022-03-10 09:30:00,102.81,103.53,102.4,102.79,330728.0,91.7617,92.4043,91.3958,91.7438,330728.0
2022-03-10 09:40:00,102.77,103.29,102.72,103.2,155322.0,91.726,92.1901,91.6814,92.1098,155322.0
2022-03-10 09:50:00,103.21,103.91,103.18,103.77,174185.0,92.1187,92.7435,92.0919,92.6185,174185.0
2022-03-10 10:00:00,103.74,103.93,103.54,103.73,106869.0,92.5918,92.7613,92.4132,92.5828,106869.0
2022-03-10 10:10:00,103.74,103.78,103.42,103.59,77529.0,92.5918,92.6275,92.3061,92.4579,77529.0
2022-03-10 10:20:00,103.58,103.59,103.08,103.08,79739.0,92.449,92.4579,92.0027,92.0027,79739.0
2022-03-10 10:30:00,103.09,103.42,103.07,103.36,77651.0,92.0116,92.3061,91.9938,92.2526,77651.0
2022-03-10 10:40:00,103.35,103.9,103.3,103.8,77329.0,92.2437,92.7346,92.199,92.6453,77329.0
2022-03-10 10:50:00,103.77,103.77,103.58,103.69,45330.0,92.6185,92.6185,92.449,92.5471,45330.0
2022-03-10 11:00:00,103.68,103.71,103.2,103.22,59857.0,92.5382,92.565,92.1098,92.1276,59857.0
2022-03-10 11:10:00,103.21,103.34,103.11,103.31,50706.0,92.1187,92.2347,92.0295,92.208,50706.0
2022-03-10 11:20:00,103.29,103.37,103.02,103.1,70738.0,92.1901,92.2615,91.9491,92.0205,70738.0
2022-03-10 11:30:00,103.12,103.24,103.03,103.14,72254.0,92.0384,92.1455,91.9581,92.0562,72254.0
2022-03-10 11:40:00,103.13,103.24,103.03,103.2,50075.0,92.0473,92.1455,91.9581,92.1098,50075.0
2022-03-10 11:50:00,103.2,103.3,103.17,103.25,60710.0,92.1098,92.199,92.083,92.1544,60710.0
2022-03-10 12:00:00,103.25,103.35,103.19,103.23,38890.0,92.1544,92.2437,92.1009,92.1366,38890.0
2022-03-10 12:10:00,103.24,103.32,103.21,103.26,43752.0,92.1455,92.2169,92.1187,92.1633,43752.0
2022-03-10 12:20:00,103.26,103.47,103.18,103.44,53585.0,92.1633,92.3508,92.0919,92.324,53585.0
2022-03-10 12:30:00,103.44,103.45,103.16,103.21,59055.0,92.324,92.3329,92.0741,92.1187,59055.0
2022-03-10 12:40:00,103.23,103.28,103.15,103.23,31931.0,92.1366,92.1812,92.0652,92.1366,31931.0
2022-03-10 12:50:00,103.22,103.4,103.11,103.39,97376.0,92.1276,92.2883,92.0295,92.2794,97376.0
2022-03-10 13:00:00,103.39,103.47,103.32,103.45,200682.0,92.2794,92.3508,92.2169,92.3329,200682.0
2022-03-10 13:10:00,103.43,103.57,103.41,103.55,87784.0,92.3151,92.44,92.2972,92.4222,87784.0
2022-03-10 13:20:00,103.55,103.58,103.4,103.58,94850.0,92.4222,92.449,92.2883,92.449,94850.0
2022-03-10 13:30:00,103.56,103.69,103.51,103.54,94567.0,92.4311,92.5471,92.3865,92.4132,94567.0
2022-03-10 13:40:00,103.55,103.98,103.54,103.96,61234.0,92.4222,92.806,92.4132,92.7881,61234.0
2022-03-10 13:50:00,103.96,103.98,103.79,103.87,56785.0,92.7881,92.806,92.6364,92.7078,56785.0
2022-03-10 14:00:00,103.87,104.28,103.85,104.01,86072.0,92.7078,93.0737,92.6899,92.8327,86072.0
2022-03-10 14:10:00,104.02,104.23,103.95,104.11,77230.0,92.8417,93.0291,92.7792,92.922,77230.0
2022-03-10 14:20:00,104.11,104.13,103.93,103.96,117906.0,92.922,92.9398,92.7613,92.7881,117906.0
2022-03-10 14:30:00,103.97,104.18,103.97,104.08,67223.0,92.797,92.9845,92.797,92.8952,67223.0
2022-03-10 14:40:00,104.06,104.28,103.9,104.24,53991.0,92.8774,93.0737,92.7346,93.038,53991.0
2022-03-10 14:50:00,104.24,104.39,104.19,104.39,54034.0,93.038,93.1719,92.9934,93.1719,54034.0
2022-03-10 15:00:00,104.4,104.46,104.29,104.39,83244.0,93.1808,93.2344,93.0827,93.1719,83244.0
2022-03-10 15:10:00,104.4,104.45,104.33,104.37,77240.0,93.1808,93.2255,93.1184,93.1541,77240.0
2022-03-10 15:20:00,104.38,104.44,104.06,104.18,46629.0,93.163,93.2165,92.8774,92.9845,46629.0
2022-03-10 15:30:00,104.19,104.32,104.14,104.32,65713.0,92.9934,93.1094,92.9488,93.1094,65713.0
2022-03-10 15:40:00,104.32,104.49,104.25,104.34,91464.0,93.1094,93.2612,93.0469,93.1273,91464.0
2022-03-10 15:50:00,104.34,104.64,104.34,104.46,315621.0,93.1273,93.395,93.1273,93.2344,315621.0
2022-03-11 09:30:00,105.41,106.05,105.37,105.37,174217.0,94.0823,94.6535,94.0466,94.0466,174217.0
2022-03-11 09:40:00,105.37,105.48,105.26,105.45,75046.0,94.0466,94.1448,93.9484,94.118,75046.0
2022-03-11 09:50:00,105.45,105.71,105.17,105.33,94796.0,94.118,94.3501,93.8681,94.0109,94796.0
2022-03-11 10:00:00,105.29,105.29,104.75,104.78,100011.0,93.9752,93.9752,93.4932,93.52,100011.0
2022-03-11 10:10:00,104.78,105.01,104.62,104.91,157824.0,93.52,93.7253,93.3772,93.636,157824.0
2022-03-11 10:20:00,104.91,105.13,104.75,104.94,44501.0,93.636,93.8324,93.4932,93.6628,44501.0
2022-03-11 10:30:00,104.91,105.12,104.72,105.05,40279.0,93.636,93.8235,93.4664,93.761,40279.0
2022-03-11 10:40:00,105.07,105.36,105.03,105.28,36828.0,93.7788,94.0377,93.7431,93.9663,36828.0
2022-03-11 10:50:00,105.28,105.47,105.28,105.47,55426.0,93.9663,94.1358,93.9663,94.1358,55426.0
2022-03-11 11:00:00,105.45,105.48,105.3,105.38,41962.0,94.118,94.1448,93.9841,94.0555,41962.0
2022-03-11 11:10:00,105.37,105.6,105.29,105.54,157056.0,94.0466,94.2519,93.9752,94.1983,157056.0
2022-03-11 11:20:00,105.56,105.66,105.37,105.48,50827.0,94.2162,94.3054,94.0466,94.1448,50827.0
2022-03-11 11:30:00,105.46,105.47,105.13,105.27,46565.0,94.1269,94.1358,93.8324,93.9573,46565.0
2022-03-11 11:40:00,105.28,105.3,105.04,105.21,47077.0,93.9663,93.9841,93.7521,93.9038,47077.0
2022-03-11 11:50:00,105.22,105.43,105.15,105.4,44862.0,93.9127,94.1001,93.8502,94.0734,44862.0
2022-03-11 12:00:00,105.4,105.6,105.35,105.41,85418.0,94.0734,94.2519,94.0287,94.0823,85418.0
2022-03-11 12:10:00,105.41,105.55,105.41,105.5,45850.0,94.0823,94.2072,94.0823,94.1626,45850.0
2022-03-11 12:20:00,105.51,105.56,105.0,105.01,49339.0,94.1715,94.2162,93.7164,93.7253,49339.0
2022-03-11 12:30:00,105.01,105.07,104.92,105.02,47956.0,93.7253,93.7788,93.6449,93.7342,47956.0
2022-03-11 12:40:00,105.05,105.11,104.99,104.99,38202.0,93.761,93.8145,93.7074,93.7074,38202.0
2022-03-11 12:50:00,104.98,104.98,104.81,104.95,53622.0,93.6985,93.6985,93.5468,93.6717,53622.0
2022-03-11 13:00:00,104.96,105.16,104.92,105.14,58937.0,93.6807,93.8592,93.6449,93.8413,58937.0
2022-03-11 13:10:00,105.13,105.16,104.94,105.04,50046.0,93.8324,93.8592,93.6628,93.7521,50046.0
2022-03-11 13:20:00,105.03,105.14,104.92,105.09,68845.0,93.7431,93.8413,93.6449,93.7967,68845.0
2022-03-11 13:30:00,105.08,105.24,105.08,105.17,38165.0,93.7878,93.9306,93.7878,93.8681,38165.0
2022-03-11 13:40:00,105.17,105.22,105.08,105.2,39099.0,93.8681,93.9127,93.7878,93.8949,39099.0
2022-03-11 13:50:00,105.19,105.22,104.77,104.81,37945.0,93.8859,93.9127,93.5111,93.5468,37945.0
2022-03-11 14:00:00,104.8,104.85,104.69,104.7,36649.0,93.5378,93.5825,93.4397,93.4486,36649.0
2022-03-11 14:10:00,104.7,104.77,104.6,104.68,60540.0,93.4486,93.5111,93.3593,93.4307,60540.0
2022-03-11 14:20:00,104.68,104.81,104.62,104.76,33317.0,93.4307,93.5468,93.3772,93.5021,33317.0
2022-03-11 14:30:00,104.77,104.78,104.58,104.66,36840.0,93.5111,93.52,93.3415,93.4129,36840.0
2022-03-11 14:40:00,104.65,104.66,104.44,104.58,40551.0,93.404,93.4129,93.2165,93.3415,40551.0
2022-03-11 14:50:00,104.56,104.56,104.37,104.45,185503.0,93.3236,93.3236,93.1541,93.2255,185503.0
2022-03-11 15:00:00,104.44,104.45,104.28,104.34,50508.0,93.2165,93.2255,93.0737,93.1273,50508.0
2022-03-11 15:10:00,104.33,104.47,104.33,104.45,53242.0,93.1184,93.2433,93.1184,93.2255,53242.0
2022-03-11 15:20:00,104.44,104.46,104.28,104.3,45981.0,93.2165,93.2344,93.0737,93.0916,45981.0
2022-03-11 15:30:00,104.28,104.28,104.04,104.08,65746.0,93.0737,93.0737,92.8595,92.8952,65746.0
2022-03-11 15:40:00,104.04,104.21,103.92,103.96,89715.0,92.8595,93.0112,92.7524,92.7881,89715.0
2022-03-11 15:50:00,103.95,104.08,103.6,103.84,418130.0,92.7792,92.8952,92.4668,92.681,418130.0
2022-03-14 09:30:00,104.47,104.79,103.97,104.04,117945.0,93.2433,93.5289,92.797,92.8595,117945.0
2022-03-14 09:40:00,104.04,104.31,103.81,103.86,77537.0,92.8595,93.1005,92.6542,92.6989,77537.0
2022-03-14 09:50:00,103.83,104.53,103.83,104.49,74429.0,92.6721,93.2969,92.6721,93.2612,74429.0
2022-03-14 10:00:00,104.5,104.79,104.33,104.52,65300.0,93.2701,93.5289,93.1184,93.2879,65300.0
2022-03-14 10:10:00,104.53,104.78,104.47,104.69,62315.0,93.2969,93.52,93.2433,93.4397,62315.0
2022-03-14 10:20:00,104.69,104.82,104.66,104.77,49761.0,93.4397,93.5557,93.4129,93.5111,49761.0
2022-03-14 10:30:00,104.77,104.95,104.72,104.89,67143.0,93.5111,93.6717,93.4664,93.6182,67143.0
2022-03-14 10:40:00,104.94,104.97,104.68,104.72,98783.0,93.6628,93.6896,93.4307,93.4664,98783.0
2022-03-14 10:50:00,104.71,105.03,104.6,105.03,90768.0,93.4575,93.7431,93.3593,93.7431,90768.0
2022-03-14 11:00:00,105.06,105.07,104.86,104.88,65213.0,93.7699,93.7788,93.5914,93.6092,65213.0
2022-03-14 11:10:00,104.9,105.04,104.85,104.95,40092.0,93.6271,93.7521,93.5825,93.6717,40092.0
2022-03-14 11:20:00,104.95,105.06,104.86,105.06,55666.0,93.6717,93.7699,93.5914,93.7699,55666.0
2022-03-14 11:30:00,105.06,105.06,104.8,104.98,35809.0,93.7699,93.7699,93.5378,93.6985,35809.0
2022-03-14 11:40:00,104.96,104.98,104.67,104.72,49273.0,93.6807,93.6985,93.4218,93.4664,49273.0
2022-03-14 11:50:00,104.71,104.82,104.65,104.69,37300.0,93.4575,93.5557,93.404,93.4397,37300.0
2022-03-14 12:00:00,104.65,104.66,104.25,104.3,51274.0,93.404,93.4129,93.0469,93.0916,51274.0
2022-03-14 12:10:00,104.3,104.33,104.03,104.13,52956.0,93.0916,93.1184,92.8506,92.9398,52956.0
2022-03-14 12:20:00,104.14,104.34,104.05,104.33,51729.0,92.9488,93.1273,92.8684,93.1184,51729.0
2022-03-14 12:30:00,104.31,104.42,104.2,104.25,45952.0,93.1005,93.1987,93.0023,93.0469,45952.0
2022-03-14 12:40:00,104.26,104.33,103.97,104.05,85903.0,93.0559,93.1184,92.797,92.8684,85903.0
2022-03-14 12:50:00,104.06,104.07,103.85,103.95,104456.0,92.8774,92.8863,92.6899,92.7792,104456.0
2022-03-14 13:00:00,103.95,104.1,103.92,103.92,38502.0,92.7792,92.9131,92.7524,92.7524,38502.0
2022-03-14 13:10:00,103.94,104.02,103.87,103.9,43480.0,92.7703,92.8417,92.7078,92.7346,43480.0
2022-03-14 13:20:00,103.89,103.91,103.6,103.63,46716.0,92.7256,92.7435,92.4668,92.4936,46716.0
2022-03-14 13:30:00,103.64,103.71,103.41,103.42,47965.0,92.5025,92.565,92.2972,92.3061,47965.0
2022-03-14 13:40:00,103.44,103.48,103.05,103.09,68144.0,92.324,92.3597,91.9759,92.0116,68144.0
2022-03-14 13:50:00,103.09,103.23,103.07,103.11,59873.0,92.0116,92.1366,91.9938,92.0295,59873.0
2022-03-14 14:00:00,103.12,103.29,103.07,103.23,43374.0,92.0384,92.1901,91.9938,92.1366,43374.0
2022-03-14 14:10:00,103.24,103.27,103.05,103.07,48152.0,92.1455,92.1723,91.9759,91.9938,48152.0
2022-03-14 14:20:00,103.08,103.11,102.87,102.9,68091.0,92.0027,92.0295,91.8152,91.842,68091.0
2022-03-14 14:30:00,102.9,102.98,102.84,102.96,42784.0,91.842,91.9134,91.7885,91.8956,42784.0
2022-03-14 14:40:00,102.96,103.04,102.86,102.97,53110.0,91.8956,91.967,91.8063,91.9045,53110.0
2022-03-14 14:50:00,102.99,103.32,102.93,103.22,46751.0,91.9224,92.2169,91.8688,92.1276,46751.0
2022-03-14 15:00:00,103.21,103.25,102.99,103.04,52446.0,92.1187,92.1544,91.9224,91.967,52446.0
2022-03-14 15:10:00,103.05,103.32,103.04,103.2,72220.0,91.9759,92.2169,91.967,92.1098,72220.0
2022-03-14 15:20:00,103.2,103.33,103.17,103.22,64250.0,92.1098,92.2258,92.083,92.1276,64250.0
2022-03-14 15:30:00,103.24,103.24,103.03,103.18,74008.0,92.1455,92.1455,91.9581,92.0919,74008.0
2022-03-14 15:40:00,103.17,103.39,103.11,103.2,104041.0,92.083,92.2794,92.0295,92.1098,104041.0
2022-03-14 15:50:00,103.2,103.31,103.02,103.25,220044.0,92.1098,92.208,91.9491,92.1544,220044.0
2022-03-15 09:30:00,103.97,104.39,103.74,104.17,157658.0,92.797,93.1719,92.5918,92.9755,157658.0
2022-03-15 09:40:00,104.22,104.48,103.84,104.48,65995.0,93.0202,93.2522,92.681,93.2522,65995.0
2022-03-15 09:50:00,104.57,104.9,104.4,104.9,82658.0,93.3326,93.6271,93.1808,93.6271,82658.0
2022-03-15 10:00:00,104.88,104.96,104.57,104.84,96356.0,93.6092,93.6807,93.3326,93.5735,96356.0
2022-03-15 10:10:00,104.84,105.05,104.64,105.0,64555.0,93.5735,93.761,93.395,93.7164,64555.0
2022-03-15 10:20:00,105.04,105.23,104.87,105.23,54539.0,93.7521,93.9216,93.6003,93.9216,54539.0
2022-03-15 10:30:00,105.24,105.33,105.01,105.05,68233.0,93.9306,94.0109,93.7253,93.761,68233.0
2022-03-15 10:40:00,105.08,105.14,104.9,104.94,61847.0,93.7878,93.8413,93.6271,93.6628,61847.0
2022-03-15 10:50:00,104.96,104.99,104.72,104.92,67938.0,93.6807,93.7074,93.4664,93.6449,67938.0
2022-03-15 11:00:00,104.93,105.28,104.92,105.07,55375.0,93.6539,93.9663,93.6449,93.7788,55375.0
2022-03-15 11:10:00,105.09,105.18,104.84,105.04,44386.0,93.7967,93.877,93.5735,93.7521,44386.0
2022-03-15 11:20:00,105.05,105.2,104.94,105.2,44586.0,93.761,93.8949,93.6628,93.8949,44586.0
2022-03-15 11:30:00,105.2,105.32,105.14,105.22,47763.0,93.8949,94.002,93.8413,93.9127,47763.0
2022-03-15 11:40:00,105.23,105.36,105.1,105.34,59378.0,93.9216,94.0377,93.8056,94.0198,59378.0
2022-03-15 11:50:00,105.33,105.47,104.99,105.2,57188.0,94.0109,94.1358,93.7074,93.8949,57188.0
2022-03-15 12:00:00,105.18,105.39,104.98,105.28,68163.0,93.877,94.0644,93.6985,93.9663,68163.0
2022-03-15 12:10:00,105.29,105.42,105.19,105.29,49337.0,93.9752,94.0912,93.8859,93.9752,49337.0
2022-03-15 12:20:00,105.27,105.44,105.17,105.32,64814.0,93.9573,94.1091,93.8681,94.002,64814.0
2022-03-15 12:30:00,105.32,105.39,105.24,105.32,59017.0,94.002,94.0644,93.9306,94.002,59017.0
2022-03-15 12:40:00,105.31,105.38,105.03,105.03,57929.0,93.993,94.0555,93.7431,93.7431,57929.0
2022-03-15 12:50:00,105.02,105.11,104.86,105.06,44762.0,93.7342,93.8145,93.5914,93.7699,44762.0
2022-03-15 13:00:00,105.07,105.24,104.95,105.02,50975.0,93.7788,93.9306,93.6717,93.7342,50975.0
2022-03-15 13:10:00,104.99,105.03,104.85,105.01,55107.0,93.7074,93.7431,93.5825,93.7253,55107.0
2022-03-15 13:20:00,105.01,105.09,104.69,104.7,28984.0,93.7253,93.7967,93.4397,93.4486,28984.0
2022-03-15 13:30:00,104.73,104.86,104.59,104.8,54216.0,93.4754,93.5914,93.3504,93.5378,54216.0
2022-03-15 13:40:00,104.8,104.95,104.74,104.83,46477.0,93.5378,93.6717,93.4843,93.5646,46477.0
2022-03-15 13:50:00,104.84,104.89,104.76,104.81,32781.0,93.5735,93.6182,93.5021,93.5468,32781.0
2022-03-15 14:00:00,104.8,104.93,104.63,104.86,42405.0,93.5378,93.6539,93.3861,93.5914,42405.0
2022-03-15 14:10:00,104.86,104.87,104.52,104.6,58647.0,93.5914,93.6003,93.2879,93.3593,58647.0
2022-03-15 14:20:00,104.59,104.66,104.51,104.58,42777.0,93.3504,93.4129,93.279,93.3415,42777.0
2022-03-15 14:30:00,104.58,104.76,104.49,104.75,46491.0,93.3415,93.5021,93.2612,93.4932,46491.0
2022-03-15 14:40:00,104.75,105.05,104.72,105.03,50152.0,93.4932,93.761,93.4664,93.7431,50152.0
2022-03-15 14:50:00,105.02,105.33,105.02,105.31,55691.0,93.7342,94.0109,93.7342,93.993,55691.0
2022-03-15 15:00:00,105.3,105.35,105.24,105.29,64048.0,93.9841,94.0287,93.9306,93.9752,64048.0
2022-03-15 15:10:00,105.31,105.44,105.22,105.42,108225.0,93.993,94.1091,93.9127,94.0912,108225.0
2022-03-15 15:20:00,105.43,105.52,105.27,105.31,82407.0,94.1001,94.1805,93.9573,93.993,82407.0
2022-03-15 15:30:00,105.3,105.45,105.11,105.22,114498.0,93.9841,94.118,93.8145,93.9127,114498.0
2022-03-15 15:40:00,105.23,105.48,105.17,105.44,175742.0,93.9216,94.1448,93.8681,94.1091,175742.0
2022-03-15 15:50:00,105.43,105.55,105.26,105.43,420691.0,94.1001,94.2072,93.9484,94.1001,420691.0
2022-03-16 09:30:00,105.97,106.85,105.97,106.85,116994.0,94.5821,95.3675,94.5821,95.3675,116994.0
2022-03-16 09:40:00,106.9,107.06,106.67,107.03,65479.0,95.4122,95.555,95.2069,95.5282,65479.0
2022-03-16 09:50:00,107.05,107.08,106.45,106.63,57150.0,95.5461,95.5728,95.0105,95.1712,57150.0
2022-03-16 10:00:00,106.66,106.68,106.1,106.15,96617.0,95.198,95.2158,94.6981,94.7428,96617.0
2022-03-16 10:10:00,106.18,106.71,106.01,106.47,162086.0,94.7695,95.2426,94.6178,95.0284,162086.0
2022-03-16 10:20:00,106.48,106.66,106.37,106.48,105745.0,95.0373,95.198,94.9391,95.0373,105745.0
2022-03-16 10:30:00,106.47,106.61,106.34,106.49,69346.0,95.0284,95.1533,94.9124,95.0462,69346.0
2022-03-16 10:40:00,106.5,106.65,106.04,106.48,111831.0,95.0552,95.189,94.6446,95.0373,111831.0
2022-03-16 10:50:00,106.5,106.65,106.31,106.43,59320.0,95.0552,95.189,94.8856,94.9927,59320.0
2022-03-16 11:00:00,106.4,106.47,106.08,106.42,73666.0,94.9659,95.0284,94.6803,94.9838,73666.0
2022-03-16 11:10:00,106.46,106.48,106.16,106.25,39774.0,95.0195,95.0373,94.7517,94.832,39774.0
2022-03-16 11:20:00,106.27,106.34,106.18,106.2,57881.0,94.8499,94.9124,94.7695,94.7874,57881.0
2022-03-16 11:30:00,106.23,106.41,106.19,106.27,75046.0,94.8142,94.9748,94.7785,94.8499,75046.0
2022-03-16 11:40:00,106.26,106.5,106.22,106.5,45872.0,94.8409,95.0552,94.8052,95.0552,45872.0
2022-03-16 11:50:00,106.5,106.59,106.43,106.53,82630.0,95.0552,95.1355,94.9927,95.0819,82630.0
2022-03-16 12:00:00,106.53,106.7,106.41,106.46,31632.0,95.0819,95.2337,94.9748,95.0195,31632.0
2022-03-16 12:10:00,106.44,106.58,106.39,106.48,55426.0,95.0016,95.1266,94.957,95.0373,55426.0
2022-03-16 12:20:00,106.49,106.51,106.35,106.49,53791.0,95.0462,95.0641,94.9213,95.0462,53791.0
2022-03-16 12:30:00,106.5,106.6,106.47,106.47,49727.0,95.0552,95.1444,95.0284,95.0284,49727.0
2022-03-16 12:40:00,106.48,106.69,106.35,106.44,86696.0,95.0373,95.2247,94.9213,95.0016,86696.0
2022-03-16 12:50:00,106.45,106.66,106.42,106.54,104597.0,95.0105,95.198,94.9838,95.0909,104597.0
2022-03-16 13:00:00,106.54,106.6,106.32,106.35,51229.0,95.0909,95.1444,94.8945,94.9213,51229.0
2022-03-16 13:10:00,106.34,106.59,106.25,106.59,27272.0,94.9124,95.1355,94.832,95.1355,27272.0
2022-03-16 13:20:00,106.58,106.62,106.38,106.47,35848.0,95.1266,95.1623,94.9481,95.0284,35848.0
2022-03-16 13:30:00,106.46,106.58,106.44,106.5,30751.0,95.0195,95.1266,95.0016,95.0552,30751.0
2022-03-16 13:40:00,106.51,106.52,106.33,106.42,38481.0,95.0641,95.073,94.9034,94.9838,38481.0
2022-03-16 13:50:00,106.44,106.5,106.35,106.35,43074.0,95.0016,95.0552,94.9213,94.9213,43074.0
2022-03-16 14:00:00,106.35,106.4,105.73,105.73,77112.0,94.9213,94.9659,94.3679,94.3679,77112.0
2022-03-16 14:10:00,105.72,105.87,105.6,105.84,50802.0,94.359,94.4929,94.2519,94.4661,50802.0
2022-03-16 14:20:00,105.87,105.89,105.65,105.67,63101.0,94.4929,94.5107,94.2965,94.3144,63101.0
2022-03-16 14:30:00,105.66,105.86,105.4,105.82,63079.0,94.3054,94.4839,94.0734,94.4482,63079.0
2022-03-16 14:40:00,105.8,106.22,105.74,106.14,80452.0,94.4304,94.8052,94.3768,94.7338,80452.0
2022-03-16 14:50:00,106.14,106.49,106.08,106.16,63944.0,94.7338,95.0462,94.6803,94.7517,63944.0
2022-03-16 15:00:00,106.16,106.44,106.08,106.31,68804.0,94.7517,95.0016,94.6803,94.8856,68804.0
2022-03-16 15:10:00,106.3,106.64,106.24,106.63,62804.0,94.8767,95.1801,94.8231,95.1712,62804.0
2022-03-16 15:20:00,106.64,107.0,106.63,106.92,84864.0,95.1801,95.5014,95.1712,95.43,84864.0
2022-03-16 15:30:00,106.92,106.92,106.63,106.83,58805.0,95.43,95.43,95.1712,95.3497,58805.0
2022-03-16 15:40:00,106.8,106.94,106.62,106.91,100090.0,95.3229,95.4479,95.1623,95.4211,100090.0
2022-03-16 15:50:00,106.92,107.38,106.84,107.37,298446.0,95.43,95.8406,95.3586,95.8317,298446.0
2022-03-17 09:30:00,107.0,108.15,106.66,108.06,197599.0,95.5014,96.5278,95.198,96.4475,197599.0
2022-03-17 09:40:00,108.08,108.61,107.97,108.51,146430.0,96.4654,96.9384,96.3672,96.8492,146430.0
2022-03-17 09:50:00,108.51,108.65,108.06,108.31,97580.0,96.8492,96.9741,96.4475,96.6706,97580.0
2022-03-17 10:00:00,108.3,108.44,108.21,108.38,55179.0,96.6617,96.7867,96.5814,96.7331,55179.0
2022-03-17 10:10:00,108.37,108.62,108.27,108.48,90468.0,96.7242,96.9473,96.6349,96.8224,90468.0
2022-03-17 10:20:00,108.48,108.61,108.42,108.58,49986.0,96.8224,96.9384,96.7688,96.9116,49986.0
2022-03-17 10:30:00,108.58,108.61,108.21,108.51,105537.0,96.9116,96.9384,96.5814,96.8492,105537.0
2022-03-17 10:40:00,108.53,108.54,108.05,108.29,67923.0,96.867,96.8759,96.4386,96.6528,67923.0
2022-03-17 10:50:00,108.3,108.32,108.06,108.26,54163.0,96.6617,96.6796,96.4475,96.626,54163.0
2022-03-17 11:00:00,108.27,108.5,108.15,108.5,72072.0,96.6349,96.8402,96.5278,96.8402,72072.0
2022-03-17 11:10:00,108.49,108.53,108.35,108.41,62213.0,96.8313,96.867,96.7064,96.7599,62213.0
2022-03-17 11:20:00,108.42,108.48,108.32,108.42,47005.0,96.7688,96.8224,96.6796,96.7688,47005.0
2022-03-17 11:30:00,108.43,108.64,108.33,108.62,57223.0,96.7778,96.9652,96.6885,96.9473,57223.0
2022-03-17 11:40:00,108.62,108.68,108.55,108.61,47025.0,96.9473,97.0009,96.8849,96.9384,47025.0
2022-03-17 11:50:00,108.6,108.82,108.41,108.63,85749.0,96.9295,97.1258,96.7599,96.9563,85749.0
2022-03-17 12:00:00,108.63,108.67,108.53,108.57,48005.0,96.9563,96.992,96.867,96.9027,48005.0
2022-03-17 12:10:00,108.59,108.71,108.54,108.68,43119.0,96.9206,97.0277,96.8759,97.0009,43119.0
2022-03-17 12:20:00,108.67,109.06,108.65,109.06,70056.0,96.992,97.3401,96.9741,97.3401,70056.0
2022-03-17 12:30:00,109.06,109.15,109.01,109.05,79687.0,97.3401,97.4204,97.2954,97.3311,79687.0
2022-03-17 12:40:00,109.05,109.07,108.94,109.01,41416.0,97.3311,97.349,97.2329,97.2954,41416.0
2022-03-17 12:50:00,109.02,109.21,109.0,109.16,53363.0,97.3043,97.4739,97.2865,97.4293,53363.0
2022-03-17 13:00:00,109.17,109.34,109.07,109.22,67772.0,97.4382,97.59,97.349,97.4829,67772.0
2022-03-17 13:10:00,109.22,109.3,109.1,109.28,55847.0,97.4829,97.5543,97.3758,97.5364,55847.0
2022-03-17 13:20:00,109.28,109.32,109.18,109.29,69159.0,97.5364,97.5721,97.4472,97.5453,69159.0
2022-03-17 13:30:00,109.28,109.3,109.14,109.24,63265.0,97.5364,97.5543,97.4115,97.5007,63265.0
2022-03-17 13:40:00,109.23,109.34,109.22,109.27,50080.0,97.4918,97.59,97.4829,97.5275,50080.0
2022-03-17 13:50:00,109.27,109.35,109.2,109.28,66104.0,97.5275,97.5989,97.465,97.5364,66104.0
2022-03-17 14:00:00,109.28,109.31,109.14,109.16,55755.0,97.5364,97.5632,97.4115,97.4293,55755.0
2022-03-17 14:10:00,109.16,109.25,109.05,109.07,68076.0,97.4293,97.5096,97.3311,97.349,68076.0
2022-03-17 14:20:00,109.08,109.15,108.95,108.97,75539.0,97.3579,97.4204,97.2419,97.2597,75539.0
2022-03-17 14:30:00,109.0,109.19,108.97,109.11,61760.0,97.2865,97.4561,97.2597,97.3847,61760.0
2022-03-17 14:40:00,109.11,109.42,109.05,109.42,67232.0,97.3847,97.6614,97.3311,97.6614,67232.0
2022-03-17 14:50:00,109.42,109.46,109.13,109.22,56870.0,97.6614,97.6971,97.4025,97.4829,56870.0
2022-03-17 15:00:00,109.21,109.3,109.17,109.18,51826.0,97.4739,97.5543,97.4382,97.4472,51826.0
2022-03-17 15:10:00,109.19,109.2,108.95,109.09,127992.0,97.4561,97.465,97.2419,97.3668,127992.0
2022-03-17 15:20:00,109.1,109.11,108.99,109.05,115468.0,97.3758,97.3847,97.2776,97.3311,115468.0
2022-03-17 15:30:00,109.06,109.31,109.04,109.15,110372.0,97.3401,97.5632,97.3222,97.4204,110372.0
2022-03-17 15:40:00,109.16,109.58,109.1,109.57,231878.0,97.4293,97.8042,97.3758,97.7952,231878.0
2022-03-17 15:50:00,109.6,109.79,109.46,109.77,474106.0,97.822,97.9916,97.6971,97.9738,474106.0
2022-03-18 09:30:00,109.73,110.28,108.48,109.01,1103730.0,97.9381,98.4289,96.8224,97.2954,1103730.0
2022-03-18 09:40:00,108.98,109.37,108.75,109.36,103688.0,97.2686,97.6167,97.0634,97.6078,103688.0
2022-03-18 09:50:00,109.37,109.39,108.7,108.96,109578.0,97.6167,97.6346,97.0187,97.2508,109578.0
2022-03-18 10:00:00,109.01,109.09,108.86,109.05,52373.0,97.2954,97.3668,97.1615,97.3311,52373.0
2022-03-18 10:10:00,109.06,109.18,108.97,109.1,73553.0,97.3401,97.4472,97.2597,97.3758,73553.0
2022-03-18 10:20:00,109.11,109.13,108.97,109.09,68195.0,97.3847,97.4025,97.2597,97.3668,68195.0
2022-03-18 10:30:00,109.08,109.24,108.98,109.24,88214.0,97.3579,97.5007,97.2686,97.5007,88214.0
2022-03-18 10:40:00,109.25,109.26,109.0,109.05,56499.0,97.5096,97.5186,97.2865,97.3311,56499.0
2022-03-18 10:50:00,109.05,109.26,109.0,109.1,92371.0,97.3311,97.5186,97.2865,97.3758,92371.0
2022-03-18 11:00:00,109.11,109.47,109.07,109.45,81879.0,97.3847,97.706,97.349,97.6881,81879.0
2022-03-18 11:10:00,109.46,109.56,109.27,109.47,71801.0,97.6971,97.7863,97.5275,97.706,71801.0
2022-03-18 11:20:00,109.46,109.46,109.1,109.13,73993.0,97.6971,97.6971,97.3758,97.4025,73993.0
2022-03-18 11:30:00,109.13,109.28,109.0,109.12,102418.0,97.4025,97.5364,97.2865,97.3936,102418.0
2022-03-18 11:40:00,109.13,109.29,109.07,109.2,71330.0,97.4025,97.5453,97.349,97.465,71330.0
2022-03-18 11:50:00,109.21,109.32,109.06,109.25,85530.0,97.4739,97.5721,97.3401,97.5096,85530.0
2022-03-18 12:00:00,109.22,109.35,109.14,109.23,55877.0,97.4829,97.5989,97.4115,97.4918,55877.0
2022-03-18 12:10:00,109.23,109.43,109.18,109.22,53040.0,97.4918,97.6703,97.4472,97.4829,53040.0
2022-03-18 12:20:00,109.22,109.36,109.18,109.28,63864.0,97.4829,97.6078,97.4472,97.5364,63864.0
2022-03-18 12:30:00,109.29,109.34,109.19,109.24,92193.0,97.5453,97.59,97.4561,97.5007,92193.0
2022-03-18 12:40:00,109.25,109.3,108.86,108.87,190299.0,97.5096,97.5543,97.1615,97.1705,190299.0
2022-03-18 12:50:00,108.87,109.06,108.87,109.01,63892.0,97.1705,97.3401,97.1705,97.2954,63892.0
2022-03-18 13:00:00,109.02,109.08,108.9,109.01,47553.0,97.3043,97.3579,97.1972,97.2954,47553.0
2022-03-18 13:10:00,109.02,109.12,108.97,108.98,54692.0,97.3043,97.3936,97.2597,97.2686,54692.0
2022-03-18 13:20:00,108.98,109.32,108.98,109.32,54565.0,97.2686,97.5721,97.2686,97.5721,54565.0
2022-03-18 13:30:00,109.32,109.36,109.21,109.23,56918.0,97.5721,97.6078,97.4739,97.4918,56918.0
2022-03-18 13:40:00,109.23,109.44,109.22,109.4,63343.0,97.4918,97.6792,97.4829,97.6435,63343.0
2022-03-18 13:50:00,109.42,109.43,109.24,109.27,65306.0,97.6614,97.6703,97.5007,97.5275,65306.0
2022-03-18 14:00:00,109.27,109.51,109.26,109.33,77768.0,97.5275,97.7417,97.5186,97.581,77768.0
2022-03-18 14:10:00,109.33,109.49,109.26,109.44,90484.0,97.581,97.7238,97.5186,97.6792,90484.0
2022-03-18 14:20:00,109.43,109.5,109.3,109.33,69079.0,97.6703,97.7328,97.5543,97.581,69079.0
2022-03-18 14:30:00,109.34,109.36,109.11,109.29,78403.0,97.59,97.6078,97.3847,97.5453,78403.0
2022-03-18 14:40:00,109.28,109.32,109.13,109.29,75232.0,97.5364,97.5721,97.4025,97.5453,75232.0
2022-03-18 14:50:00,109.3,109.46,109.26,109.45,64150.0,97.5543,97.6971,97.5186,97.6881,64150.0
2022-03-18 15:00:00,109.45,109.51,109.35,109.4,71013.0,97.6881,97.7417,97.5989,97.6435,71013.0
2022-03-18 15:10:00,109.4,109.61,109.34,109.51,119632.0,97.6435,97.8309,97.59,97.7417,119632.0
2022-03-18 15:20:00,109.53,109.71,109.48,109.67,97409.0,97.7595,97.9202,97.7149,97.8845,97409.0
2022-03-18 15:30:00,109.66,109.75,109.36,109.4,199205.0,97.8756,97.9559,97.6078,97.6435,199205.0
2022-03-18 15:40:00,109.4,109.84,109.3,109.69,220730.0,97.6435,98.0362,97.5543,97.9023,220730.0
2022-03-18 15:50:00,109.66,110.39,109.66,110.16,1592669.0,97.8756,98.5271,97.8756,98.3218,1592669.0
2022-03-21 09:30:00,109.04,110.6,109.04,110.39,247844.0,97.3222,98.7146,97.3222,98.5271,247844.0
2022-03-21 09:40:00,110.45,110.53,109.97,110.21,141838.0,98.5807,98.6521,98.1523,98.3665,141838.0
2022-03-21 09:50:00,110.19,110.38,109.99,110.14,267248.0,98.3486,98.5182,98.1701,98.304,267248.0
2022-03-21 10:00:00,110.11,110.43,109.96,110.18,216491.0,98.2772,98.5628,98.1433,98.3397,216491.0
2022-03-21 10:10:00,110.19,110.53,109.98,110.41,239530.0,98.3486,98.6521,98.1612,98.545,239530.0
2022-03-21 10:20:00,110.41,110.6,110.29,110.3,91901.0,98.545,98.7146,98.4379,98.4468,91901.0
2022-03-21 10:30:00,110.31,110.39,109.99,110.12,97528.0,98.4557,98.5271,98.1701,98.2861,97528.0
2022-03-21 10:40:00,110.12,110.25,110.03,110.03,78991.0,98.2861,98.4022,98.2058,98.2058,78991.0
2022-03-21 10:50:00,110.05,110.23,109.85,110.2,109799.0,98.2237,98.3843,98.0452,98.3575,109799.0
2022-03-21 11:00:00,110.18,110.2,109.97,109.99,80731.0,98.3397,98.3575,98.1523,98.1701,80731.0
2022-03-21 11:10:00,109.98,110.12,109.85,109.85,82205.0,98.1612,98.2861,98.0452,98.0452,82205.0
2022-03-21 11:20:00,109.85,109.89,109.7,109.73,83750.0,98.0452,98.0809,97.9113,97.9381,83750.0
2022-03-21 11:30:00,109.73,109.78,109.65,109.72,54839.0,97.9381,97.9827,97.8666,97.9291,54839.0
2022-03-21 11:40:00,109.74,109.78,109.44,109.48,71408.0,97.947,97.9827,97.6792,97.7149,71408.0
2022-03-21 11:50:00,109.51,109.66,109.48,109.64,50400.0,97.7417,97.8756,97.7149,97.8577,50400.0
2022-03-21 12:00:00,109.64,109.89,109.55,109.88,53638.0,97.8577,98.0809,97.7774,98.0719,53638.0
2022-03-21 12:10:00,109.89,109.94,109.74,109.82,67304.0,98.0809,98.1255,97.947,98.0184,67304.0
2022-03-21 12:20:00,109.82,109.89,109.65,109.76,52011.0,98.0184,98.0809,97.8666,97.9648,52011.0
2022-03-21 12:30:00,109.74,109.74,109.12,109.25,98998.0,97.947,97.947,97.3936,97.5096,98998.0
2022-03-21 12:40:00,109.26,109.38,108.82,109.01,204743.0,97.5186,97.6257,97.1258,97.2954,204743.0
2022-03-21 12:50:00,109.01,109.01,108.66,108.75,118962.0,97.2954,97.2954,96.983,97.0634,118962.0
2022-03-21 13:00:00,108.75,108.97,108.67,108.96,49404.0,97.0634,97.2597,96.992,97.2508,49404.0
2022-03-21 13:10:00,108.96,108.96,108.69,108.69,45114.0,97.2508,97.2508,97.0098,97.0098,45114.0
2022-03-21 13:20:00,108.7,108.94,108.68,108.77,45240.0,97.0187,97.2329,97.0009,97.0812,45240.0
2022-03-21 13:30:00,108.77,109.04,108.73,109.0,57619.0,97.0812,97.3222,97.0455,97.2865,57619.0
2022-03-21 13:40:00,109.0,109.0,108.52,108.54,153870.0,97.2865,97.2865,96.8581,96.8759,153870.0
2022-03-21 13:50:00,108.55,108.56,108.32,108.41,122772.0,96.8849,96.8938,96.6796,96.7599,122772.0
2022-03-21 14:00:00,108.43,108.5,108.23,108.31,98757.0,96.7778,96.8402,96.5992,96.6706,98757.0
2022-03-21 14:10:00,108.29,108.32,108.09,108.13,112526.0,96.6528,96.6796,96.4743,96.51,112526.0
2022-03-21 14:20:00,108.14,108.51,108.1,108.44,118826.0,96.5189,96.8492,96.4832,96.7867,118826.0
2022-03-21 14:30:00,108.44,108.53,108.33,108.41,99458.0,96.7867,96.867,96.6885,96.7599,99458.0
2022-03-21 14:40:00,108.41,108.59,108.28,108.45,64591.0,96.7599,96.9206,96.6439,96.7956,64591.0
2022-03-21 14:50:00,108.45,108.49,108.12,108.13,69623.0,96.7956,96.8313,96.5011,96.51,69623.0
2022-03-21 15:00:00,108.13,108.24,108.08,108.23,79395.0,96.51,96.6082,96.4654,96.5992,79395.0
2022-03-21 15:10:00,108.23,108.48,108.23,108.4,105113.0,96.5992,96.8224,96.5992,96.751,105113.0
2022-03-21 15:20:00,108.39,108.46,108.29,108.45,97439.0,96.7421,96.8045,96.6528,96.7956,97439.0
2022-03-21 15:30:00,108.47,108.51,108.3,108.31,137353.0,96.8135,96.8492,96.6617,96.6706,137353.0
2022-03-21 15:40:00,108.32,108.33,108.12,108.14,165360.0,96.6796,96.6885,96.5011,96.5189,165360.0
2022-03-21 15:50:00,108.14,108.72,108.13,108.72,598618.0,96.5189,97.0366,96.51,97.0366,598618.0
2022-03-22 09:30:00,109.02,109.44,108.77,109.28,184541.0,97.3043,97.6792,97.0812,97.5364,184541.0
2022-03-22 09:40:00,109.3,109.43,109.0,109.13,124495.0,97.5543,97.6703,97.2865,97.4025,124495.0
2022-03-22 09:50:00,109.16,109.47,109.13,109.38,142411.0,97.4293,97.706,97.4025,97.6257,142411.0
2022-03-22 10:00:00,109.43,109.52,109.25,109.31,73787.0,97.6703,97.7506,97.5096,97.5632,73787.0
2022-03-22 10:10:00,109.31,109.44,109.06,109.14,62846.0,97.5632,97.6792,97.3401,97.4115,62846.0
2022-03-22 10:20:00,109.13,109.35,109.08,109.11,153245.0,97.4025,97.5989,97.3579,97.3847,153245.0
2022-03-22 10:30:00,109.13,109.32,108.93,108.93,130851.0,97.4025,97.5721,97.224,97.224,130851.0
2022-03-22 10:40:00,108.94,109.43,108.81,109.43,79268.0,97.2329,97.6703,97.1169,97.6703,79268.0
2022-03-22 10:50:00,109.44,109.55,109.33,109.44,55532.0,97.6792,97.7774,97.581,97.6792,55532.0
2022-03-22 11:00:00,109.43,109.45,109.25,109.31,102700.0,97.6703,97.6881,97.5096,97.5632,102700.0
2022-03-22 11:10:00,109.32,109.34,109.03,109.12,68330.0,97.5721,97.59,97.3133,97.3936,68330.0
2022-03-22 11:20:00,109.11,109.2,108.93,109.07,72494.0,97.3847,97.465,97.224,97.349,72494.0
2022-03-22 11:30:00,109.07,109.07,108.91,109.05,45344.0,97.349,97.349,97.2062,97.3311,45344.0
2022-03-22 11:40:00,109.06,109.5,109.0,109.5,140512.0,97.3401,97.7328,97.2865,97.7328,140512.0
2022-03-22 11:50:00,109.48,109.48,109.2,109.23,37183.0,97.7149,97.7149,97.465,97.4918,37183.0
2022-03-22 12:00:00,109.24,109.33,109.14,109.33,45663.0,97.5007,97.581,97.4115,97.581,45663.0
2022-03-22 12:10:00,109.32,109.42,109.16,109.17,51781.0,97.5721,97.6614,97.4293,97.4382,51781.0
2022-03-22 12:20:00,109.17,109.18,108.96,108.98,46601.0,97.4382,97.4472,97.2508,97.2686,46601.0
2022-03-22 12:30:00,108.97,109.14,108.89,109.14,41267.0,97.2597,97.4115,97.1883,97.4115,41267.0
2022-03-22 12:40:00,109.13,109.26,109.05,109.09,55151.0,97.4025,97.5186,97.3311,97.3668,55151.0
2022-03-22 12:50:00,109.1,109.21,109.08,109.21,39871.0,97.3758,97.4739,97.3579,97.4739,39871.0
2022-03-22 13:00:00,109.23,109.47,109.21,109.45,42779.0,97.4918,97.706,97.4739,97.6881,42779.0
2022-03-22 13:10:00,109.43,109.46,109.3,109.32,34414.0,97.6703,97.6971,97.5543,97.5721,34414.0
2022-03-22 13:20:00,109.33,109.33,109.18,109.28,32223.0,97.581,97.581,97.4472,97.5364,32223.0
2022-03-22 13:30:00,109.28,109.34,109.18,109.24,25505.0,97.5364,97.59,97.4472,97.5007,25505.0
2022-03-22 13:40:00,109.24,109.25,109.09,109.17,26749.0,97.5007,97.5096,97.3668,97.4382,26749.0
2022-03-22 13:50:00,109.17,109.33,109.15,109.29,89080.0,97.4382,97.581,97.4204,97.5453,89080.0
2022-03-22 14:00:00,109.3,109.3,109.04,109.05,149199.0,97.5543,97.5543,97.3222,97.3311,149199.0
2022-03-22 14:10:00,109.05,109.2,109.05,109.19,81584.0,97.3311,97.465,97.3311,97.4561,81584.0
2022-03-22 14:20:00,109.18,109.2,108.91,108.97,55518.0,97.4472,97.465,97.2062,97.2597,55518.0
2022-03-22 14:30:00,108.96,109.05,108.92,109.0,33656.0,97.2508,97.3311,97.2151,97.2865,33656.0
2022-03-22 14:40:00,109.0,109.03,108.88,108.92,44658.0,97.2865,97.3133,97.1794,97.2151,44658.0
2022-03-22 14:50:00,108.91,109.11,108.86,109.07,82939.0,97.2062,97.3847,97.1615,97.349,82939.0
2022-03-22 15:00:00,109.06,109.14,108.97,109.09,63943.0,97.3401,97.4115,97.2597,97.3668,63943.0
2022-03-22 15:10:00,109.07,109.13,108.98,109.02,71756.0,97.349,97.4025,97.2686,97.3043,71756.0
2022-03-22 15:20:00,109.02,109.1,108.96,108.98,72479.0,97.3043,97.3758,97.2508,97.2686,72479.0
2022-03-22 15:30:00,108.98,109.12,108.96,109.06,70079.0,97.2686,97.3936,97.2508,97.3401,70079.0
2022-03-22 15:40:00,109.05,109.29,109.0,109.25,88363.0,97.3311,97.5453,97.2865,97.5096,88363.0
2022-03-22 15:50:00,109.26,109.31,108.81,108.98,405925.0,97.5186,97.5632,97.1169,97.2686,405925.0
2022-03-23 09:30:00,108.66,108.9,107.84,107.86,168162.0,96.983,97.1972,96.2512,96.269,168162.0
2022-03-23 09:40:00,107.83,107.98,107.68,107.84,123025.0,96.2422,96.3761,96.1084,96.2512,123025.0
2022-03-23 09:50:00,107.84,108.01,107.7,107.87,200304.0,96.2512,96.4029,96.1262,96.2779,200304.0
2022-03-23 10:00:00,107.87,107.94,107.6,107.7,89017.0,96.2779,96.3404,96.0369,96.1262,89017.0
2022-03-23 10:10:00,107.7,107.73,107.51,107.59,94714.0,96.1262,96.153,95.9566,96.028,94714.0
2022-03-23 10:20:00,107.6,107.66,107.36,107.45,77672.0,96.0369,96.0905,95.8227,95.9031,77672.0
2022-03-23 10:30:00,107.46,107.5,107.15,107.17,61651.0,95.912,95.9477,95.6353,95.6532,61651.0
2022-03-23 10:40:00,107.15,107.15,106.92,106.96,94283.0,95.6353,95.6353,95.43,95.4657,94283.0
2022-03-23 10:50:00,106.95,106.96,106.5,106.75,204365.0,95.4568,95.4657,95.0552,95.2783,204365.0
2022-03-23 11:00:00,106.75,107.0,106.59,106.62,89781.0,95.2783,95.5014,95.1355,95.1623,89781.0
2022-03-23 11:10:00,106.6,106.82,106.58,106.73,46353.0,95.1444,95.3408,95.1266,95.2604,46353.0
2022-03-23 11:20:00,106.73,106.9,106.66,106.85,54555.0,95.2604,95.4122,95.198,95.3675,54555.0
2022-03-23 11:30:00,106.86,106.89,106.74,106.85,47988.0,95.3765,95.4032,95.2694,95.3675,47988.0
2022-03-23 11:40:00,106.84,106.89,106.69,106.7,52683.0,95.3586,95.4032,95.2247,95.2337,52683.0
2022-03-23 11:50:00,106.69,106.71,106.44,106.49,60394.0,95.2247,95.2426,95.0016,95.0462,60394.0
2022-03-23 12:00:00,106.49,106.57,106.18,106.24,100055.0,95.0462,95.1176,94.7695,94.8231,100055.0
2022-03-23 12:10:00,106.23,106.32,106.15,106.19,50405.0,94.8142,94.8945,94.7428,94.7785,50405.0
2022-03-23 12:20:00,106.18,106.18,105.97,106.06,67275.0,94.7695,94.7695,94.5821,94.6624,67275.0
2022-03-23 12:30:00,106.06,106.11,105.84,106.0,156972.0,94.6624,94.7071,94.4661,94.6089,156972.0
2022-03-23 12:40:00,105.99,106.02,105.76,105.87,87911.0,94.6,94.6267,94.3947,94.4929,87911.0
2022-03-23 12:50:00,105.87,106.22,105.8,106.18,72742.0,94.4929,94.8052,94.4304,94.7695,72742.0
2022-03-23 13:00:00,106.19,106.24,106.07,106.15,68535.0,94.7785,94.8231,94.6714,94.7428,68535.0
2022-03-23 13:10:00,106.14,106.14,105.89,106.05,88577.0,94.7338,94.7338,94.5107,94.6535,88577.0
2022-03-23 13:20:00,106.05,106.06,105.73,105.74,82208.0,94.6535,94.6624,94.3679,94.3768,82208.0
2022-03-23 13:30:00,105.73,106.03,105.7,105.9,72736.0,94.3679,94.6357,94.3411,94.5196,72736.0
2022-03-23 13:40:00,105.9,105.94,105.8,105.87,60791.0,94.5196,94.5553,94.4304,94.4929,60791.0
2022-03-23 13:50:00,105.85,106.04,105.83,106.0,67463.0,94.475,94.6446,94.4572,94.6089,67463.0
2022-03-23 14:00:00,106.0,106.28,105.99,106.22,80169.0,94.6089,94.8588,94.6,94.8052,80169.0
2022-03-23 14:10:00,106.23,106.27,106.11,106.18,171300.0,94.8142,94.8499,94.7071,94.7695,171300.0
2022-03-23 14:20:00,106.19,106.44,106.19,106.38,125927.0,94.7785,95.0016,94.7785,94.9481,125927.0
2022-03-23 14:30:00,106.38,106.49,106.34,106.47,78425.0,94.9481,95.0462,94.9124,95.0284,78425.0
2022-03-23 14:40:00,106.48,106.58,106.38,106.46,94624.0,95.0373,95.1266,94.9481,95.0195,94624.0
2022-03-23 14:50:00,106.45,106.49,106.29,106.3,123120.0,95.0105,95.0462,94.8677,94.8767,123120.0
2022-03-23 15:00:00,106.3,106.4,106.22,106.25,125399.0,94.8767,94.9659,94.8052,94.832,125399.0
2022-03-23 15:10:00,106.25,106.31,106.22,106.24,135973.0,94.832,94.8856,94.8052,94.8231,135973.0
2022-03-23 15:20:00,106.24,106.58,106.15,106.56,155368.0,94.8231,95.1266,94.7428,95.1087,155368.0
2022-03-23 15:30:00,106.56,106.68,106.45,106.45,182321.0,95.1087,95.2158,95.0105,95.0105,182321.0
2022-03-23 15:40:00,106.45,106.55,106.3,106.45,198547.0,95.0105,95.0998,94.8767,95.0105,198547.0
2022-03-23 15:50:00,106.45,106.45,106.12,106.12,449893.0,95.0105,95.0105,94.716,94.716,449893.0
2022-03-24 09:30:00,106.2,106.29,105.18,105.32,214472.0,95.3489,95.4297,94.4331,94.5588,214472.0
2022-03-24 09:40:00,105.33,105.9,105.2,105.64,183437.0,94.5678,95.0796,94.4511,94.8461,183437.0
2022-03-24 09:50:00,105.62,106.02,105.57,105.97,98226.0,94.8282,95.1873,94.7833,95.1424,98226.0
2022-03-24 10:00:00,105.95,106.17,105.94,105.99,167239.0,95.1244,95.322,95.1155,95.1604,167239.0
2022-03-24 10:10:00,106.0,106.03,105.79,105.84,143481.0,95.1693,95.1963,94.9808,95.0257,143481.0
2022-03-24 10:20:00,105.84,105.95,105.6,105.72,155712.0,95.0257,95.1244,94.8102,94.9179,155712.0
2022-03-24 10:30:00,105.74,106.14,105.73,105.8,59166.0,94.9359,95.295,94.9269,94.9898,59166.0
2022-03-24 10:40:00,105.83,105.9,105.71,105.81,53412.0,95.0167,95.0796,94.909,94.9988,53412.0
2022-03-24 10:50:00,105.79,105.96,105.75,105.87,75349.0,94.9808,95.1334,94.9449,95.0526,75349.0
2022-03-24 11:00:00,105.87,106.1,105.82,105.83,97708.0,95.0526,95.2591,95.0077,95.0167,97708.0
2022-03-24 11:10:00,105.81,106.01,105.75,106.01,61307.0,94.9988,95.1783,94.9449,95.1783,61307.0
2022-03-24 11:20:00,106.0,106.12,105.95,106.08,80447.0,95.1693,95.2771,95.1244,95.2412,80447.0
2022-03-24 11:30:00,106.08,106.09,105.96,105.97,102743.0,95.2412,95.2501,95.1334,95.1424,102743.0
2022-03-24 11:40:00,105.96,106.23,105.95,106.17,130356.0,95.1334,95.3758,95.1244,95.322,130356.0
2022-03-24 11:50:00,106.17,106.3,106.13,106.17,96959.0,95.322,95.4387,95.2861,95.322,96959.0
2022-03-24 12:00:00,106.16,106.19,105.9,105.97,72926.0,95.313,95.3399,95.0796,95.1424,72926.0
2022-03-24 12:10:00,105.97,106.02,105.9,105.94,73364.0,95.1424,95.1873,95.0796,95.1155,73364.0
2022-03-24 12:20:00,105.93,106.01,105.9,105.98,128216.0,95.1065,95.1783,95.0796,95.1514,128216.0
2022-03-24 12:30:00,105.98,106.05,105.91,105.99,79532.0,95.1514,95.2142,95.0885,95.1604,79532.0
2022-03-24 12:40:00,105.99,106.09,105.96,106.08,36887.0,95.1604,95.2501,95.1334,95.2412,36887.0
2022-03-24 12:50:00,106.09,106.2,106.08,106.15,60856.0,95.2501,95.3489,95.2412,95.304,60856.0
2022-03-24 13:00:00,106.15,106.25,106.06,106.23,51301.0,95.304,95.3938,95.2232,95.3758,51301.0
2022-03-24 13:10:00,106.25,106.46,106.24,106.44,48207.0,95.3938,95.5823,95.3848,95.5644,48207.0
2022-03-24 13:20:00,106.44,106.55,106.29,106.32,74866.0,95.5644,95.6631,95.4297,95.4566,74866.0
2022-03-24 13:30:00,106.33,106.38,106.24,106.27,96929.0,95.4656,95.5105,95.3848,95.4117,96929.0
2022-03-24 13:40:00,106.27,106.42,106.21,106.33,101405.0,95.4117,95.5464,95.3579,95.4656,101405.0
2022-03-24 13:50:00,106.32,106.33,106.2,106.21,74911.0,95.4566,95.4656,95.3489,95.3579,74911.0
2022-03-24 14:00:00,106.2,106.28,106.17,106.22,83547.0,95.3489,95.4207,95.322,95.3669,83547.0
2022-03-24 14:10:00,106.22,106.29,106.15,106.25,97872.0,95.3669,95.4297,95.304,95.3938,97872.0
2022-03-24 14:20:00,106.25,106.25,106.09,106.12,74149.0,95.3938,95.3938,95.2501,95.2771,74149.0
2022-03-24 14:30:00,106.12,106.2,105.99,106.08,61758.0,95.2771,95.3489,95.1604,95.2412,61758.0
2022-03-24 14:40:00,106.07,106.15,105.95,106.04,51147.0,95.2322,95.304,95.1244,95.2052,51147.0
2022-03-24 14:50:00,106.04,106.15,106.02,106.05,59515.0,95.2052,95.304,95.1873,95.2142,59515.0
2022-03-24 15:00:00,106.04,106.12,105.97,106.08,64114.0,95.2052,95.2771,95.1424,95.2412,64114.0
2022-03-24 15:10:00,106.07,106.19,106.05,106.19,58247.0,95.2322,95.3399,95.2142,95.3399,58247.0
2022-03-24 15:20:00,106.2,106.36,106.2,106.28,60113.0,95.3489,95.4926,95.3489,95.4207,60113.0
2022-03-24 15:30:00,106.28,106.29,106.03,106.05,83650.0,95.4207,95.4297,95.1963,95.2142,83650.0
2022-03-24 15:40:00,106.06,106.19,106.05,106.18,126576.0,95.2232,95.3399,95.2142,95.3309,126576.0
2022-03-24 15:50:00,106.2,106.37,106.17,106.35,378867.0,95.3489,95.5015,95.322,95.4836,378867.0
2022-03-25 09:30:00,106.87,107.49,106.77,107.04,113708.0,95.9504,96.5071,95.8607,96.1031,113708.0
2022-03-25 09:40:00,107.05,107.4,106.87,107.29,76903.0,96.1121,96.4263,95.9504,96.3275,76903.0
2022-03-25 09:50:00,107.3,107.72,107.29,107.65,70727.0,96.3365,96.7136,96.3275,96.6507,70727.0
2022-03-25 10:00:00,107.67,107.79,107.51,107.64,98437.0,96.6687,96.7764,96.5251,96.6418,98437.0
2022-03-25 10:10:00,107.64,107.77,107.6,107.73,160695.0,96.6418,96.7585,96.6059,96.7226,160695.0
2022-03-25 10:20:00,107.73,107.83,107.58,107.83,49611.0,96.7226,96.8124,96.5879,96.8124,49611.0
2022-03-25 10:30:00,107.81,107.98,107.81,107.86,64718.0,96.7944,96.947,96.7944,96.8393,64718.0
2022-03-25 10:40:00,107.85,107.95,107.78,107.93,95518.0,96.8303,96.9201,96.7675,96.9021,95518.0
2022-03-25 10:50:00,107.92,108.25,107.9,108.09,62820.0,96.8932,97.1894,96.8752,97.0458,62820.0
2022-03-25 11:00:00,108.11,108.26,107.86,107.86,60396.0,97.0637,97.1984,96.8393,96.8393,60396.0
2022-03-25 11:10:00,107.84,107.86,107.58,107.78,50534.0,96.8213,96.8393,96.5879,96.7675,50534.0
2022-03-25 11:20:00,107.8,107.8,107.23,107.26,71478.0,96.7854,96.7854,96.2737,96.3006,71478.0
2022-03-25 11:30:00,107.27,107.32,107.08,107.23,52430.0,96.3096,96.3545,96.139,96.2737,52430.0
2022-03-25 11:40:00,107.25,107.37,107.06,107.07,52744.0,96.2916,96.3994,96.121,96.13,52744.0
2022-03-25 11:50:00,107.07,107.22,106.98,107.12,54627.0,96.13,96.2647,96.0492,96.1749,54627.0
2022-03-25 12:00:00,107.11,107.15,106.94,106.95,79127.0,96.1659,96.2018,96.0133,96.0223,79127.0
2022-03-25 12:10:00,106.97,107.01,106.89,106.98,44798.0,96.0402,96.0761,95.9684,96.0492,44798.0
2022-03-25 12:20:00,106.99,107.04,106.93,106.99,45308.0,96.0582,96.1031,96.0043,96.0582,45308.0
2022-03-25 12:30:00,107.0,107.06,106.85,106.91,54101.0,96.0672,96.121,95.9325,95.9864,54101.0
2022-03-25 12:40:00,106.9,107.02,106.78,106.94,100085.0,95.9774,96.0851,95.8696,96.0133,100085.0
2022-03-25 12:50:00,106.93,107.01,106.86,107.01,45134.0,96.0043,96.0761,95.9415,96.0761,45134.0
2022-03-25 13:00:00,107.0,107.13,106.9,107.1,145846.0,96.0672,96.1839,95.9774,96.1569,145846.0
2022-03-25 13:10:00,107.09,107.25,107.04,107.22,86186.0,96.148,96.2916,96.1031,96.2647,86186.0
2022-03-25 13:20:00,107.22,107.25,107.06,107.14,41164.0,96.2647,96.2916,96.121,96.1929,41164.0
2022-03-25 13:30:00,107.15,107.38,107.11,107.34,89577.0,96.2018,96.4083,96.1659,96.3724,89577.0
2022-03-25 13:40:00,107.35,107.35,107.21,107.28,39235.0,96.3814,96.3814,96.2557,96.3186,39235.0
2022-03-25 13:50:00,107.3,107.51,107.25,107.51,43367.0,96.3365,96.5251,96.2916,96.5251,43367.0
2022-03-25 14:00:00,107.51,107.53,107.44,107.47,77417.0,96.5251,96.543,96.4622,96.4891,77417.0
2022-03-25 14:10:00,107.48,107.55,107.26,107.54,83387.0,96.4981,96.561,96.3006,96.552,83387.0
2022-03-25 14:20:00,107.55,107.57,107.34,107.38,65113.0,96.561,96.5789,96.3724,96.4083,65113.0
2022-03-25 14:30:00,107.37,107.45,107.29,107.44,71259.0,96.3994,96.4712,96.3275,96.4622,71259.0
2022-03-25 14:40:00,107.44,107.55,107.39,107.54,64814.0,96.4622,96.561,96.4173,96.552,64814.0
2022-03-25 14:50:00,107.53,107.61,107.46,107.55,85288.0,96.543,96.6148,96.4802,96.561,85288.0
2022-03-25 15:00:00,107.54,107.68,107.51,107.66,107080.0,96.552,96.6777,96.5251,96.6597,107080.0
2022-03-25 15:10:00,107.66,107.83,107.63,107.77,117175.0,96.6597,96.8124,96.6328,96.7585,117175.0
2022-03-25 15:20:00,107.78,107.83,107.56,107.57,121732.0,96.7675,96.8124,96.5699,96.5789,121732.0
2022-03-25 15:30:00,107.57,107.84,107.54,107.77,101979.0,96.5789,96.8213,96.552,96.7585,101979.0
2022-03-25 15:40:00,107.76,108.07,107.76,108.0,227526.0,96.7495,97.0278,96.7495,96.965,227526.0
2022-03-25 15:50:00,107.99,108.48,107.88,108.47,692162.0,96.956,97.3959,96.8572,97.387,692162.0
2022-03-28 09:30:00,108.94,109.63,108.91,109.26,278885.0,97.8089,98.4284,97.782,98.0962,278885.0
2022-03-28 09:40:00,109.19,109.54,109.18,109.53,158298.0,98.0334,98.3476,98.0244,98.3387,158298.0
2022-03-28 09:50:00,109.53,109.77,109.32,109.7,152240.0,98.3387,98.5541,98.1501,98.4913,152240.0
2022-03-28 10:00:00,109.72,109.72,109.41,109.55,93650.0,98.5092,98.5092,98.2309,98.3566,93650.0
2022-03-28 10:10:00,109.54,109.8,109.46,109.71,147004.0,98.3476,98.5811,98.2758,98.5003,147004.0
2022-03-28 10:20:00,109.71,109.8,109.5,109.6,216612.0,98.5003,98.5811,98.3117,98.4015,216612.0
2022-03-28 10:30:00,109.6,109.63,109.24,109.27,183992.0,98.4015,98.4284,98.0783,98.1052,183992.0
2022-03-28 10:40:00,109.26,109.37,109.11,109.13,83416.0,98.0962,98.195,97.9616,97.9795,83416.0
2022-03-28 10:50:00,109.11,109.16,108.75,108.96,99521.0,97.9616,98.0065,97.6384,97.8269,99521.0
2022-03-28 11:00:00,108.96,109.09,108.51,108.61,85635.0,97.8269,97.9436,97.4229,97.5127,85635.0
2022-03-28 11:10:00,108.62,108.63,108.39,108.41,79242.0,97.5216,97.5306,97.3151,97.3331,79242.0
2022-03-28 11:20:00,108.42,108.63,108.31,108.62,89707.0,97.3421,97.5306,97.2433,97.5216,89707.0
2022-03-28 11:30:00,108.62,108.74,108.49,108.52,59570.0,97.5216,97.6294,97.4049,97.4319,59570.0
2022-03-28 11:40:00,108.53,108.56,108.42,108.45,66262.0,97.4408,97.4678,97.3421,97.369,66262.0
2022-03-28 11:50:00,108.46,108.52,108.17,108.21,47439.0,97.378,97.4319,97.1176,97.1535,47439.0
2022-03-28 12:00:00,108.17,108.27,108.15,108.18,52552.0,97.1176,97.2074,97.0997,97.1266,52552.0
2022-03-28 12:10:00,108.17,108.31,108.16,108.2,59483.0,97.1176,97.2433,97.1086,97.1445,59483.0
2022-03-28 12:20:00,108.2,108.37,108.19,108.24,86451.0,97.1445,97.2972,97.1356,97.1805,86451.0
2022-03-28 12:30:00,108.23,108.41,108.2,108.4,36651.0,97.1715,97.3331,97.1445,97.3241,36651.0
2022-03-28 12:40:00,108.4,108.41,108.25,108.29,34184.0,97.3241,97.3331,97.1894,97.2254,34184.0
2022-03-28 12:50:00,108.27,108.37,108.25,108.33,31627.0,97.2074,97.2972,97.1894,97.2613,31627.0
2022-03-28 13:00:00,108.33,108.38,108.22,108.33,65840.0,97.2613,97.3062,97.1625,97.2613,65840.0
2022-03-28 13:10:00,108.34,108.48,108.32,108.42,161072.0,97.2702,97.3959,97.2523,97.3421,161072.0
2022-03-28 13:20:00,108.41,108.62,108.41,108.54,87977.0,97.3331,97.5216,97.3331,97.4498,87977.0
2022-03-28 13:30:00,108.55,108.69,108.5,108.69,44481.0,97.4588,97.5845,97.4139,97.5845,44481.0
2022-03-28 13:40:00,108.68,108.74,108.59,108.65,68865.0,97.5755,97.6294,97.4947,97.5486,68865.0
2022-03-28 13:50:00,108.65,108.74,108.6,108.68,55703.0,97.5486,97.6294,97.5037,97.5755,55703.0
2022-03-28 14:00:00,108.68,108.88,108.68,108.86,49560.0,97.5755,97.7551,97.5755,97.7371,49560.0
2022-03-28 14:10:00,108.86,108.92,108.77,108.79,48974.0,97.7371,97.791,97.6563,97.6743,48974.0
2022-03-28 14:20:00,108.79,108.98,108.76,108.96,59016.0,97.6743,97.8449,97.6473,97.8269,59016.0
2022-03-28 14:30:00,108.96,109.02,108.89,108.97,60855.0,97.8269,97.8808,97.764,97.8359,60855.0
2022-03-28 14:40:00,108.97,109.15,108.96,109.07,66038.0,97.8359,97.9975,97.8269,97.9257,66038.0
2022-03-28 14:50:00,109.09,109.21,109.05,109.18,52019.0,97.9436,98.0514,97.9077,98.0244,52019.0
2022-03-28 15:00:00,109.19,109.19,109.01,109.08,51573.0,98.0334,98.0334,97.8718,97.9346,51573.0
2022-03-28 15:10:00,109.07,109.18,109.05,109.14,58589.0,97.9257,98.0244,97.9077,97.9885,58589.0
2022-03-28 15:20:00,109.15,109.32,109.14,109.29,82264.0,97.9975,98.1501,97.9885,98.1232,82264.0
2022-03-28 15:30:00,109.28,109.47,109.2,109.43,124734.0,98.1142,98.2848,98.0424,98.2489,124734.0
2022-03-28 15:40:00,109.42,109.56,109.4,109.53,155614.0,98.2399,98.3656,98.2219,98.3387,155614.0
2022-03-28 15:50:00,109.53,110.01,109.41,109.93,734023.0,98.3387,98.7696,98.2309,98.6978,734023.0
2022-03-29 09:30:00,111.0,111.59,110.69,111.06,354193.0,99.6585,100.1882,99.3801,99.7123,354193.0
2022-03-29 09:40:00,111.11,111.66,111.03,111.64,160523.0,99.7572,100.251,99.6854,100.2331,160523.0
2022-03-29 09:50:00,111.63,111.87,111.4,111.84,153621.0,100.2241,100.4396,100.0176,100.4126,153621.0
2022-03-29 10:00:00,111.86,111.86,111.51,111.6,107008.0,100.4306,100.4306,100.1163,100.1972,107008.0
2022-03-29 10:10:00,111.61,111.77,111.39,111.45,126500.0,100.2061,100.3498,100.0086,100.0625,126500.0
2022-03-29 10:20:00,111.45,112.05,111.39,112.05,186291.0,100.0625,100.6012,100.0086,100.6012,186291.0
2022-03-29 10:30:00,112.07,112.1,111.54,111.77,176595.0,100.6191,100.6461,100.1433,100.3498,176595.0
2022-03-29 10:40:00,111.77,111.97,111.53,111.69,166115.0,100.3498,100.5293,100.1343,100.278,166115.0
2022-03-29 10:50:00,111.7,111.8,111.6,111.69,108964.0,100.2869,100.3767,100.1972,100.278,108964.0
2022-03-29 11:00:00,111.7,111.83,111.65,111.69,78872.0,100.2869,100.4037,100.242,100.278,78872.0
2022-03-29 11:10:00,111.7,111.76,111.49,111.62,72272.0,100.2869,100.3408,100.0984,100.2151,72272.0
2022-03-29 11:20:00,111.61,111.71,111.5,111.69,95218.0,100.2061,100.2959,100.1074,100.278,95218.0
2022-03-29 11:30:00,111.69,111.86,111.65,111.74,74463.0,100.278,100.4306,100.242,100.3228,74463.0
2022-03-29 11:40:00,111.73,111.8,111.62,111.73,83428.0,100.3139,100.3767,100.2151,100.3139,83428.0
2022-03-29 11:50:00,111.73,111.89,111.7,111.74,117817.0,100.3139,100.4575,100.2869,100.3228,117817.0
2022-03-29 12:00:00,111.74,111.86,111.64,111.68,117254.0,100.3228,100.4306,100.2331,100.269,117254.0
2022-03-29 12:10:00,111.68,111.73,111.56,111.63,169972.0,100.269,100.3139,100.1612,100.2241,169972.0
2022-03-29 12:20:00,111.62,111.72,111.54,111.72,210980.0,100.2151,100.3049,100.1433,100.3049,210980.0
2022-03-29 12:30:00,111.71,111.71,111.41,111.48,201956.0,100.2959,100.2959,100.0266,100.0894,201956.0
2022-03-29 12:40:00,111.49,111.56,111.46,111.47,68529.0,100.0984,100.1612,100.0715,100.0804,68529.0
2022-03-29 12:50:00,111.47,111.51,111.33,111.35,96098.0,100.0804,100.1163,99.9547,99.9727,96098.0
2022-03-29 13:00:00,111.35,111.35,111.08,111.09,66798.0,99.9727,99.9727,99.7303,99.7393,66798.0
2022-03-29 13:10:00,111.12,111.33,111.12,111.24,62904.0,99.7662,99.9547,99.7662,99.8739,62904.0
2022-03-29 13:20:00,111.25,111.34,111.05,111.11,207228.0,99.8829,99.9637,99.7033,99.7572,207228.0
2022-03-29 13:30:00,111.12,111.4,111.05,111.4,115690.0,99.7662,100.0176,99.7033,100.0176,115690.0
2022-03-29 13:40:00,111.42,111.6,111.33,111.57,121687.0,100.0355,100.1972,99.9547,100.1702,121687.0
2022-03-29 13:50:00,111.55,111.64,111.47,111.6,121424.0,100.1523,100.2331,100.0804,100.1972,121424.0
2022-03-29 14:00:00,111.6,111.7,111.45,111.68,85984.0,100.1972,100.2869,100.0625,100.269,85984.0
2022-03-29 14:10:00,111.66,111.68,111.49,111.49,84759.0,100.251,100.269,100.0984,100.0984,84759.0
2022-03-29 14:20:00,111.49,111.65,111.49,111.65,85501.0,100.0984,100.242,100.0984,100.242,85501.0
2022-03-29 14:30:00,111.65,111.83,111.61,111.75,85768.0,100.242,100.4037,100.2061,100.3318,85768.0
2022-03-29 14:40:00,111.74,111.94,111.74,111.9,77472.0,100.3228,100.5024,100.3228,100.4665,77472.0
2022-03-29 14:50:00,111.89,112.0,111.82,111.89,66079.0,100.4575,100.5563,100.3947,100.4575,66079.0
2022-03-29 15:00:00,111.9,112.18,111.87,112.11,113823.0,100.4665,100.7179,100.4396,100.655,113823.0
2022-03-29 15:10:00,112.11,112.15,112.01,112.06,100157.0,100.655,100.691,100.5653,100.6101,100157.0
2022-03-29 15:20:00,112.06,112.37,112.05,112.29,194283.0,100.6101,100.8885,100.6012,100.8166,194283.0
2022-03-29 15:30:00,112.28,112.41,112.18,112.35,176601.0,100.8077,100.9244,100.7179,100.8705,176601.0
2022-03-29 15:40:00,112.36,112.45,112.04,112.44,245490.0,100.8795,100.9603,100.5922,100.9513,245490.0
2022-03-29 15:50:00,112.44,112.47,112.28,112.38,796370.0,100.9513,100.9783,100.8077,100.8975,796370.0
2022-03-30 09:30:00,111.93,112.27,111.56,112.08,191397.0,100.4934,100.7987,100.1612,100.6281,191397.0
2022-03-30 09:40:00,112.08,112.49,111.93,112.17,112609.0,100.6281,100.9962,100.4934,100.7089,112609.0
2022-03-30 09:50:00,112.17,112.39,111.96,112.25,92164.0,100.7089,100.9064,100.5204,100.7807,92164.0
2022-03-30 10:00:00,112.28,112.52,112.06,112.14,113700.0,100.8077,101.0231,100.6101,100.682,113700.0
2022-03-30 10:10:00,112.15,112.19,112.01,112.02,86039.0,100.691,100.7269,100.5653,100.5742,86039.0
2022-03-30 10:20:00,112.05,112.05,111.7,111.74,73527.0,100.6012,100.6012,100.2869,100.3228,73527.0
2022-03-30 10:30:00,111.75,111.82,111.63,111.8,95826.0,100.3318,100.3947,100.2241,100.3767,95826.0
2022-03-30 10:40:00,111.8,111.99,111.62,111.91,101522.0,100.3767,100.5473,100.2151,100.4755,101522.0
2022-03-30 10:50:00,111.9,112.04,111.81,111.83,75124.0,100.4665,100.5922,100.3857,100.4037,75124.0
2022-03-30 11:00:00,111.83,112.05,111.77,112.01,65683.0,100.4037,100.6012,100.3498,100.5653,65683.0
2022-03-30 11:10:00,112.01,112.13,111.9,112.05,72871.0,100.5653,100.673,100.4665,100.6012,72871.0
2022-03-30 11:20:00,112.05,112.29,112.04,112.11,73705.0,100.6012,100.8166,100.5922,100.655,73705.0
2022-03-30 11:30:00,112.11,112.34,112.11,112.24,77657.0,100.655,100.8615,100.655,100.7718,77657.0
2022-03-30 11:40:00,112.26,112.43,112.26,112.37,51133.0,100.7897,100.9423,100.7897,100.8885,51133.0
2022-03-30 11:50:00,112.38,112.41,112.18,112.23,51419.0,100.8975,100.9244,100.7179,100.7628,51419.0
2022-03-30 12:00:00,112.21,112.33,112.11,112.13,63326.0,100.7448,100.8526,100.655,100.673,63326.0
2022-03-30 12:10:00,112.14,112.26,112.12,112.16,55299.0,100.682,100.7897,100.664,100.6999,55299.0
2022-03-30 12:20:00,112.16,112.2,112.0,112.1,53903.0,100.6999,100.7358,100.5563,100.6461,53903.0
2022-03-30 12:30:00,112.11,112.12,112.0,112.03,47750.0,100.655,100.664,100.5563,100.5832,47750.0
2022-03-30 12:40:00,112.04,112.13,111.96,112.05,46554.0,100.5922,100.673,100.5204,100.6012,46554.0
2022-03-30 12:50:00,112.03,112.05,111.93,111.95,49258.0,100.5832,100.6012,100.4934,100.5114,49258.0
2022-03-30 13:00:00,111.95,111.97,111.8,111.81,58081.0,100.5114,100.5293,100.3767,100.3857,58081.0
2022-03-30 13:10:00,111.81,111.88,111.77,111.88,48645.0,100.3857,100.4485,100.3498,100.4485,48645.0
2022-03-30 13:20:00,111.88,111.89,111.82,111.88,44602.0,100.4485,100.4575,100.3947,100.4485,44602.0
2022-03-30 13:30:00,111.86,111.9,111.76,111.78,54044.0,100.4306,100.4665,100.3408,100.3588,54044.0
2022-03-30 13:40:00,111.79,111.87,111.73,111.83,52461.0,100.3677,100.4396,100.3139,100.4037,52461.0
2022-03-30 13:50:00,111.84,111.92,111.66,111.68,57308.0,100.4126,100.4845,100.251,100.269,57308.0
2022-03-30 14:00:00,111.67,111.83,111.66,111.81,57854.0,100.26,100.4037,100.251,100.3857,57854.0
2022-03-30 14:10:00,111.81,111.89,111.66,111.67,41851.0,100.3857,100.4575,100.251,100.26,41851.0
2022-03-30 14:20:00,111.67,111.72,111.56,111.68,63104.0,100.26,100.3049,100.1612,100.269,63104.0
2022-03-30 14:30:00,111.67,111.74,111.56,111.66,50754.0,100.26,100.3228,100.1612,100.251,50754.0
2022-03-30 14:40:00,111.65,111.65,111.53,111.61,56290.0,100.242,100.242,100.1343,100.2061,56290.0
2022-03-30 14:50:00,111.62,111.66,111.52,111.57,58769.0,100.2151,100.251,100.1253,100.1702,58769.0
2022-03-30 15:00:00,111.56,111.56,111.36,111.49,91829.0,100.1612,100.1612,99.9817,100.0984,91829.0
2022-03-30 15:10:00,111.48,111.51,111.35,111.39,59383.0,100.0894,100.1163,99.9727,100.0086,59383.0
2022-03-30 15:20:00,111.38,111.46,111.35,111.46,81022.0,99.9996,100.0715,99.9727,100.0715,81022.0
2022-03-30 15:30:00,111.45,111.56,111.37,111.38,91209.0,100.0625,100.1612,99.9907,99.9996,91209.0
2022-03-30 15:40:00,111.38,111.56,111.26,111.48,122935.0,99.9996,100.1612,99.8919,100.0894,122935.0
2022-03-30 15:50:00,111.47,111.61,111.35,111.58,350606.0,100.0804,100.2061,99.9727,100.1792,350606.0
2022-03-31 09:30:00,111.27,111.85,111.12,111.77,233715.0,99.9009,100.4216,99.7662,100.3498,233715.0
2022-03-31 09:40:00,111.73,111.9,111.4,111.59,92102.0,100.3139,100.4665,100.0176,100.1882,92102.0
2022-03-31 09:50:00,111.58,112.07,111.55,111.95,116864.0,100.1792,100.6191,100.1523,100.5114,116864.0
2022-03-31 10:00:00,111.97,112.25,111.83,112.01,110570.0,100.5293,100.7807,100.4037,100.5653,110570.0
2022-03-31 10:10:00,112.0,112.23,112.0,112.16,85738.0,100.5563,100.7628,100.5563,100.6999,85738.0
2022-03-31 10:20:00,112.18,112.27,112.09,112.2,76353.0,100.7179,100.7987,100.6371,100.7358,76353.0
2022-03-31 10:30:00,112.19,112.22,112.06,112.1,158515.0,100.7269,100.7538,100.6101,100.6461,158515.0
2022-03-31 10:40:00,112.1,112.33,112.05,112.22,70402.0,100.6461,100.8526,100.6012,100.7538,70402.0
2022-03-31 10:50:00,112.19,112.23,112.04,112.17,60886.0,100.7269,100.7628,100.5922,100.7089,60886.0
2022-03-31 11:00:00,112.16,112.3,112.16,112.25,73767.0,100.6999,100.8256,100.6999,100.7807,73767.0
2022-03-31 11:10:00,112.25,112.41,112.2,112.37,65786.0,100.7807,100.9244,100.7358,100.8885,65786.0
2022-03-31 11:20:00,112.37,112.4,112.23,112.37,49008.0,100.8885,100.9154,100.7628,100.8885,49008.0
2022-03-31 11:30:00,112.37,112.37,112.2,112.31,73687.0,100.8885,100.8885,100.7358,100.8346,73687.0
2022-03-31 11:40:00,112.31,112.37,112.22,112.34,54519.0,100.8346,100.8885,100.7538,100.8615,54519.0
2022-03-31 11:50:00,112.34,112.35,112.21,112.25,44716.0,100.8615,100.8705,100.7448,100.7807,44716.0
2022-03-31 12:00:00,112.25,112.3,112.17,112.29,50768.0,100.7807,100.8256,100.7089,100.8166,50768.0
2022-03-31 12:10:00,112.28,112.29,112.07,112.12,63500.0,100.8077,100.8166,100.6191,100.664,63500.0
2022-03-31 12:20:00,112.1,112.18,112.04,112.12,57997.0,100.6461,100.7179,100.5922,100.664,57997.0
2022-03-31 12:30:00,112.13,112.14,112.05,112.12,50041.0,100.673,100.682,100.6012,100.664,50041.0
2022-03-31 12:40:00,112.12,112.26,112.1,112.2,61057.0,100.664,100.7897,100.6461,100.7358,61057.0
2022-03-31 12:50:00,112.21,112.27,112.17,112.26,46274.0,100.7448,100.7987,100.7089,100.7897,46274.0
2022-03-31 13:00:00,112.27,112.27,112.14,112.15,43491.0,100.7987,100.7987,100.682,100.691,43491.0
2022-03-31 13:10:00,112.15,112.18,112.09,112.17,46314.0,100.691,100.7179,100.6371,100.7089,46314.0
2022-03-31 13:20:00,112.17,112.3,112.15,112.3,41743.0,100.7089,100.8256,100.691,100.8256,41743.0
2022-03-31 13:30:00,112.29,112.31,112.21,112.27,50646.0,100.8166,100.8346,100.7448,100.7987,50646.0
2022-03-31 13:40:00,112.26,112.4,112.26,112.33,41842.0,100.7897,100.9154,100.7897,100.8526,41842.0
2022-03-31 13:50:00,112.33,112.4,112.31,112.36,62261.0,100.8526,100.9154,100.8346,100.8795,62261.0
2022-03-31 14:00:00,112.35,112.36,112.12,112.14,83798.0,100.8705,100.8795,100.664,100.682,83798.0
2022-03-31 14:10:00,112.15,112.15,112.04,112.05,55533.0,100.691,100.691,100.5922,100.6012,55533.0
2022-03-31 14:20:00,112.05,112.17,112.04,112.17,72117.0,100.6012,100.7089,100.5922,100.7089,72117.0
2022-03-31 14:30:00,112.17,112.19,112.05,112.11,77558.0,100.7089,100.7269,100.6012,100.655,77558.0
2022-03-31 14:40:00,112.11,112.21,112.07,112.12,56096.0,100.655,100.7448,100.6191,100.664,56096.0
2022-03-31 14:50:00,112.1,112.33,112.09,112.33,79554.0,100.6461,100.8526,100.6371,100.8526,79554.0
2022-03-31 15:00:00,112.35,112.48,112.35,112.44,70052.0,100.8705,100.9872,100.8705,100.9513,70052.0
2022-03-31 15:10:00,112.45,112.49,112.41,112.45,136124.0,100.9603,100.9962,100.9244,100.9603,136124.0
2022-03-31 15:20:00,112.44,112.44,112.04,112.06,143840.0,100.9513,100.9513,100.5922,100.6101,143840.0
2022-03-31 15:30:00,112.06,112.1,111.66,111.74,157358.0,100.6101,100.6461,100.251,100.3228,157358.0
2022-03-31 15:40:00,111.74,111.75,111.54,111.54,176134.0,100.3228,100.3318,100.1433,100.1433,176134.0
2022-03-31 15:50:00,111.54,111.61,110.91,110.93,826935.0,100.1433,100.2061,99.5777,99.5956,826935.0
2022-04-01 09:30:00,111.35,111.61,110.84,111.15,180981.0,99.9727,100.2061,99.5148,99.7931,180981.0
2022-04-01 09:40:00,111.18,111.79,111.08,111.79,88344.0,99.8201,100.3677,99.7303,100.3677,88344.0
2022-04-01 09:50:00,111.77,111.81,111.3,111.55,54859.0,100.3498,100.3857,99.9278,100.1523,54859.0
2022-04-01 10:00:00,111.52,111.69,111.41,111.58,77471.0,100.1253,100.278,100.0266,100.1792,77471.0
2022-04-01 10:10:00,111.53,111.72,111.4,111.41,56090.0,100.1343,100.3049,100.0176,100.0266,56090.0
2022-04-01 10:20:00,111.44,111.49,111.2,111.35,57526.0,100.0535,100.0984,99.838,99.9727,57526.0
2022-04-01 10:30:00,111.36,111.41,111.16,111.2,65382.0,99.9817,100.0266,99.8021,99.838,65382.0
2022-04-01 10:40:00,111.2,111.27,111.11,111.16,62789.0,99.838,99.9009,99.7572,99.8021,62789.0
2022-04-01 10:50:00,111.17,111.38,111.16,111.37,37973.0,99.8111,99.9996,99.8021,99.9907,37973.0
2022-04-01 11:00:00,111.36,111.4,111.21,111.38,45552.0,99.9817,100.0176,99.847,99.9996,45552.0
2022-04-01 11:10:00,111.37,111.71,111.37,111.66,36339.0,99.9907,100.2959,99.9907,100.251,36339.0
2022-04-01 11:20:00,111.64,112.0,111.64,111.74,58180.0,100.2331,100.5563,100.2331,100.3228,58180.0
2022-04-01 11:30:00,111.75,111.76,111.56,111.64,43851.0,100.3318,100.3408,100.1612,100.2331,43851.0
2022-04-01 11:40:00,111.62,111.62,111.41,111.51,35981.0,100.2151,100.2151,100.0266,100.1163,35981.0
2022-04-01 11:50:00,111.51,111.58,111.39,111.49,40618.0,100.1163,100.1792,100.0086,100.0984,40618.0
2022-04-01 12:00:00,111.5,111.51,111.22,111.25,37567.0,100.1074,100.1163,99.856,99.8829,37567.0
2022-04-01 12:10:00,111.25,111.33,111.23,111.29,44420.0,99.8829,99.9547,99.865,99.9188,44420.0
2022-04-01 12:20:00,111.3,111.35,111.21,111.34,34351.0,99.9278,99.9727,99.847,99.9637,34351.0
2022-04-01 12:30:00,111.33,111.43,111.26,111.42,36730.0,99.9547,100.0445,99.8919,100.0355,36730.0
2022-04-01 12:40:00,111.41,111.66,111.36,111.64,31378.0,100.0266,100.251,99.9817,100.2331,31378.0
2022-04-01 12:50:00,111.62,111.74,111.57,111.58,55870.0,100.2151,100.3228,100.1702,100.1792,55870.0
2022-04-01 13:00:00,111.57,111.71,111.54,111.57,183200.0,100.1702,100.2959,100.1433,100.1702,183200.0
2022-04-01 13:10:00,111.56,111.67,111.53,111.61,57627.0,100.1612,100.26,100.1343,100.2061,57627.0
2022-04-01 13:20:00,111.59,111.59,111.46,111.56,57122.0,100.1882,100.1882,100.0715,100.1612,57122.0
2022-04-01 13:30:00,111.57,111.73,111.51,111.73,42129.0,100.1702,100.3139,100.1163,100.3139,42129.0
2022-04-01 13:40:00,111.72,111.88,111.7,111.86,46588.0,100.3049,100.4485,100.2869,100.4306,46588.0
2022-04-01 13:50:00,111.85,111.99,111.85,111.97,63334.0,100.4216,100.5473,100.4216,100.5293,63334.0
2022-04-01 14:00:00,111.96,112.24,111.94,112.2,58541.0,100.5204,100.7718,100.5024,100.7358,58541.0
2022-04-01 14:10:00,112.19,112.37,112.15,112.29,57183.0,100.7269,100.8885,100.691,100.8166,57183.0
2022-04-01 14:20:00,112.32,112.44,112.28,112.43,46617.0,100.8436,100.9513,100.8077,100.9423,46617.0
2022-04-01 14:30:00,112.45,112.51,112.37,112.42,44037.0,100.9603,101.0142,100.8885,100.9334,44037.0
2022-04-01 14:40:00,112.41,112.58,112.39,112.47,49551.0,100.9244,101.077,100.9064,100.9783,49551.0
2022-04-01 14:50:00,112.47,112.48,112.37,112.43,45681.0,100.9783,100.9872,100.8885,100.9423,45681.0
2022-04-01 15:00:00,112.42,112.66,112.41,112.58,64579.0,100.9334,101.1488,100.9244,101.077,64579.0
2022-04-01 15:10:00,112.58,112.6,112.34,112.34,83702.0,101.077,101.095,100.8615,100.8615,83702.0
2022-04-01 15:20:00,112.32,112.39,112.24,112.33,85253.0,100.8436,100.9064,100.7718,100.8526,85253.0
2022-04-01 15:30:00,112.34,112.36,112.17,112.22,112566.0,100.8615,100.8795,100.7089,100.7538,112566.0
2022-04-01 15:40:00,112.23,112.31,112.12,112.25,186877.0,100.7628,100.8346,100.664,100.7807,186877.0
2022-04-01 15:50:00,112.26,112.56,112.25,112.52,369149.0,100.7897,101.0591,100.7807,101.0231,369149.0
2022-04-04 09:30:00,112.0,112.16,111.49,111.49,187554.0,100.5563,100.6999,100.0984,100.0984,187554.0
2022-04-04 09:40:00,111.54,111.61,111.23,111.24,92243.0,100.1433,100.2061,99.865,99.8739,92243.0
2022-04-04 09:50:00,111.25,111.32,110.95,111.09,109086.0,99.8829,99.9458,99.6136,99.7393,109086.0
2022-04-04 10:00:00,111.1,111.1,110.77,110.88,129040.0,99.7482,99.7482,99.452,99.5507,129040.0
2022-04-04 10:10:00,110.87,110.88,110.41,110.62,153108.0,99.5417,99.5507,99.1287,99.3173,153108.0
2022-04-04 10:20:00,110.63,111.32,110.6,111.24,86837.0,99.3263,99.9458,99.2993,99.8739,86837.0
2022-04-04 10:30:00,111.23,111.32,111.15,111.23,73977.0,99.865,99.9458,99.7931,99.865,73977.0
2022-04-04 10:40:00,111.22,111.39,110.95,111.17,60909.0,99.856,100.0086,99.6136,99.8111,60909.0
2022-04-04 10:50:00,111.16,111.43,111.15,111.35,57891.0,99.8021,100.0445,99.7931,99.9727,57891.0
2022-04-04 11:00:00,111.35,111.57,111.33,111.51,54950.0,99.9727,100.1702,99.9547,100.1163,54950.0
2022-04-04 11:10:00,111.49,111.51,111.27,111.41,69393.0,100.0984,100.1163,99.9009,100.0266,69393.0
2022-04-04 11:20:00,111.4,111.54,111.36,111.41,61881.0,100.0176,100.1433,99.9817,100.0266,61881.0
2022-04-04 11:30:00,111.42,111.44,111.19,111.27,53432.0,100.0355,100.0535,99.829,99.9009,53432.0
2022-04-04 11:40:00,111.27,111.37,111.2,111.32,30073.0,99.9009,99.9907,99.838,99.9458,30073.0
2022-04-04 11:50:00,111.31,111.46,111.3,111.38,31828.0,99.9368,100.0715,99.9278,99.9996,31828.0
2022-04-04 12:00:00,111.38,111.48,111.32,111.45,35786.0,99.9996,100.0894,99.9458,100.0625,35786.0
2022-04-04 12:10:00,111.44,111.51,111.39,111.39,47182.0,100.0535,100.1163,100.0086,100.0086,47182.0
2022-04-04 12:20:00,111.4,111.47,111.3,111.3,34070.0,100.0176,100.0804,99.9278,99.9278,34070.0
2022-04-04 12:30:00,111.3,111.44,111.26,111.27,45025.0,99.9278,100.0535,99.8919,99.9009,45025.0
2022-04-04 12:40:00,111.27,111.28,111.04,111.2,36676.0,99.9009,99.9098,99.6944,99.838,36676.0
2022-04-04 12:50:00,111.22,111.34,111.19,111.23,108455.0,99.856,99.9637,99.829,99.865,108455.0
2022-04-04 13:00:00,111.24,111.47,111.22,111.45,120509.0,99.8739,100.0804,99.856,100.0625,120509.0
2022-04-04 13:10:00,111.45,111.59,111.44,111.56,48835.0,100.0625,100.1882,100.0535,100.1612,48835.0
2022-04-04 13:20:00,111.57,111.64,111.48,111.49,46816.0,100.1702,100.2331,100.0894,100.0984,46816.0
2022-04-04 13:30:00,111.49,111.59,111.48,111.48,43815.0,100.0984,100.1882,100.0894,100.0894,43815.0
2022-04-04 13:40:00,111.49,111.63,111.46,111.58,32374.0,100.0984,100.2241,100.0715,100.1792,32374.0
2022-04-04 13:50:00,111.59,111.69,111.58,111.65,36488.0,100.1882,100.278,100.1792,100.242,36488.0
2022-04-04 14:00:00,111.64,111.71,111.57,111.57,38830.0,100.2331,100.2959,100.1702,100.1702,38830.0
2022-04-04 14:10:00,111.57,111.58,111.38,111.58,59927.0,100.1702,100.1792,99.9996,100.1792,59927.0
2022-04-04 14:20:00,111.57,111.6,111.34,111.38,47260.0,100.1702,100.1972,99.9637,99.9996,47260.0
2022-04-04 14:30:00,111.37,111.41,111.3,111.3,58406.0,99.9907,100.0266,99.9278,99.9278,58406.0
2022-04-04 14:40:00,111.3,111.3,111.16,111.16,64391.0,99.9278,99.9278,99.8021,99.8021,64391.0
2022-04-04 14:50:00,111.17,111.19,111.01,111.09,98348.0,99.8111,99.829,99.6674,99.7393,98348.0
2022-04-04 15:00:00,111.07,111.13,111.0,111.03,78111.0,99.7213,99.7752,99.6585,99.6854,78111.0
2022-04-04 15:10:00,111.04,111.06,110.93,110.96,88385.0,99.6944,99.7123,99.5956,99.6225,88385.0
2022-04-04 15:20:00,110.97,111.01,110.86,110.91,81693.0,99.6315,99.6674,99.5328,99.5777,81693.0
2022-04-04 15:30:00,110.92,111.01,110.84,110.9,107595.0,99.5866,99.6674,99.5148,99.5687,107595.0
2022-04-04 15:40:00,110.9,110.98,110.78,110.98,116763.0,99.5687,99.6405,99.4609,99.6405,116763.0
2022-04-04 15:50:00,110.97,111.13,110.8,110.84,487119.0,99.6315,99.7752,99.4789,99.5148,487119.0
2022-04-05 09:30:00,110.55,111.38,110.55,111.22,175910.0,99.2544,99.9996,99.2544,99.856,175910.0
2022-04-05 09:40:00,111.21,111.65,111.14,111.54,74233.0,99.847,100.242,99.7842,100.1433,74233.0
2022-04-05 09:50:00,111.58,111.58,111.37,111.56,81549.0,100.1792,100.1792,99.9907,100.1612,81549.0
2022-04-05 10:00:00,111.54,111.85,111.11,111.19,76789.0,100.1433,100.4216,99.7572,99.829,76789.0
2022-04-05 10:10:00,111.21,111.23,110.9,111.12,78713.0,99.847,99.865,99.5687,99.7662,78713.0
2022-04-05 10:20:00,111.12,111.12,110.79,110.95,68578.0,99.7662,99.7662,99.4699,99.6136,68578.0
2022-04-05 10:30:00,110.93,111.15,110.92,111.09,74176.0,99.5956,99.7931,99.5866,99.7393,74176.0
2022-04-05 10:40:00,111.08,111.26,111.05,111.2,53089.0,99.7303,99.8919,99.7033,99.838,53089.0
2022-04-05 10:50:00,111.21,111.45,111.21,111.41,60358.0,99.847,100.0625,99.847,100.0266,60358.0
2022-04-05 11:00:00,111.41,111.5,111.19,111.27,59348.0,100.0266,100.1074,99.829,99.9009,59348.0
2022-04-05 11:10:00,111.28,111.34,111.16,111.19,55638.0,99.9098,99.9637,99.8021,99.829,55638.0
2022-04-05 11:20:00,111.2,111.3,111.02,111.15,51653.0,99.838,99.9278,99.6764,99.7931,51653.0
2022-04-05 11:30:00,111.13,111.21,111.03,111.15,86437.0,99.7752,99.847,99.6854,99.7931,86437.0
2022-04-05 11:40:00,111.15,111.35,111.15,111.2,87719.0,99.7931,99.9727,99.7931,99.838,87719.0
2022-04-05 11:50:00,111.21,111.3,111.19,111.21,88627.0,99.847,99.9278,99.829,99.847,88627.0
2022-04-05 12:00:00,111.21,111.28,111.15,111.21,51477.0,99.847,99.9098,99.7931,99.847,51477.0
2022-04-05 12:10:00,111.19,111.22,111.09,111.11,27583.0,99.829,99.856,99.7393,99.7572,27583.0
2022-04-05 12:20:00,111.12,111.15,110.99,111.01,32567.0,99.7662,99.7931,99.6495,99.6674,32567.0
2022-04-05 12:30:00,111.02,111.13,110.99,111.11,37311.0,99.6764,99.7752,99.6495,99.7572,37311.0
2022-04-05 12:40:00,111.09,111.11,110.97,111.07,36581.0,99.7393,99.7572,99.6315,99.7213,36581.0
2022-04-05 12:50:00,111.08,111.19,111.07,111.13,46412.0,99.7303,99.829,99.7213,99.7752,46412.0
2022-04-05 13:00:00,111.13,111.24,111.07,111.24,35047.0,99.7752,99.8739,99.7213,99.8739,35047.0
2022-04-05 13:10:00,111.24,111.27,110.98,111.04,53778.0,99.8739,99.9009,99.6405,99.6944,53778.0
2022-04-05 13:20:00,111.05,111.18,110.96,111.02,44918.0,99.7033,99.8201,99.6225,99.6764,44918.0
2022-04-05 13:30:00,111.04,111.04,110.82,110.84,62691.0,99.6944,99.6944,99.4968,99.5148,62691.0
2022-04-05 13:40:00,110.84,110.84,110.68,110.68,50794.0,99.5148,99.5148,99.3712,99.3712,50794.0
2022-04-05 13:50:00,110.67,110.7,110.55,110.64,43456.0,99.3622,99.3891,99.2544,99.3352,43456.0
2022-04-05 14:00:00,110.67,110.71,110.61,110.7,101192.0,99.3622,99.3981,99.3083,99.3891,101192.0
2022-04-05 14:10:00,110.71,110.75,110.62,110.73,53033.0,99.3981,99.434,99.3173,99.416,53033.0
2022-04-05 14:20:00,110.74,110.77,110.67,110.67,49160.0,99.425,99.452,99.3622,99.3622,49160.0
2022-04-05 14:30:00,110.68,110.69,110.57,110.65,44646.0,99.3712,99.3801,99.2724,99.3442,44646.0
2022-04-05 14:40:00,110.65,110.66,110.5,110.5,72907.0,99.3442,99.3532,99.2095,99.2095,72907.0
2022-04-05 14:50:00,110.51,110.56,110.31,110.36,75024.0,99.2185,99.2634,99.039,99.0838,75024.0
2022-04-05 15:00:00,110.36,110.53,110.35,110.52,111622.0,99.0838,99.2365,99.0749,99.2275,111622.0
2022-04-05 15:10:00,110.52,110.6,110.46,110.57,141952.0,99.2275,99.2993,99.1736,99.2724,141952.0
2022-04-05 15:20:00,110.56,110.75,110.52,110.71,95117.0,99.2634,99.434,99.2275,99.3981,95117.0
2022-04-05 15:30:00,110.7,110.74,110.46,110.5,166495.0,99.3891,99.425,99.1736,99.2095,166495.0
2022-04-05 15:40:00,110.5,110.57,110.22,110.25,187023.0,99.2095,99.2724,98.9582,98.9851,187023.0
2022-04-05 15:50:00,110.24,110.55,110.17,110.52,567596.0,98.9761,99.2544,98.9133,99.2275,567596.0
2022-04-06 09:30:00,109.73,109.85,108.99,109.38,261217.0,98.5182,98.626,97.8538,98.204,261217.0
2022-04-06 09:40:00,109.46,109.82,109.17,109.68,89144.0,98.2758,98.599,98.0154,98.4733,89144.0
2022-04-06 09:50:00,109.66,109.92,109.47,109.81,76289.0,98.4554,98.6888,98.2848,98.59,76289.0
2022-04-06 10:00:00,109.81,109.97,109.73,109.74,87794.0,98.59,98.7337,98.5182,98.5272,87794.0
2022-04-06 10:10:00,109.73,110.03,109.66,109.94,111705.0,98.5182,98.7876,98.4554,98.7068,111705.0
2022-04-06 10:20:00,109.93,110.14,109.8,110.01,115399.0,98.6978,98.8863,98.5811,98.7696,115399.0
2022-04-06 10:30:00,110.0,110.37,109.9,110.27,97487.0,98.7606,99.0928,98.6708,99.003,97487.0
2022-04-06 10:40:00,110.25,110.25,109.85,110.03,63633.0,98.9851,98.9851,98.626,98.7876,63633.0
2022-04-06 10:50:00,110.02,110.03,109.9,109.96,56302.0,98.7786,98.7876,98.6708,98.7247,56302.0
2022-04-06 11:00:00,109.95,110.21,109.94,110.03,70801.0,98.7157,98.9492,98.7068,98.7876,70801.0
2022-04-06 11:10:00,110.03,110.27,110.01,110.21,116142.0,98.7876,99.003,98.7696,98.9492,116142.0
2022-04-06 11:20:00,110.21,110.6,110.21,110.54,65102.0,98.9492,99.2993,98.9492,99.2455,65102.0
2022-04-06 11:30:00,110.54,110.69,110.5,110.69,64036.0,99.2455,99.3801,99.2095,99.3801,64036.0
2022-04-06 11:40:00,110.69,110.93,110.66,110.91,63805.0,99.3801,99.5956,99.3532,99.5777,63805.0
2022-04-06 11:50:00,110.91,111.25,110.91,111.25,162502.0,99.5777,99.8829,99.5777,99.8829,162502.0
2022-04-06 12:00:00,111.26,111.27,111.12,111.18,74226.0,99.8919,99.9009,99.7662,99.8201,74226.0
2022-04-06 12:10:00,111.18,111.31,110.99,111.08,115476.0,99.8201,99.9368,99.6495,99.7303,115476.0
2022-04-06 12:20:00,111.09,111.13,110.99,111.02,68191.0,99.7393,99.7752,99.6495,99.6764,68191.0
2022-04-06 12:30:00,111.02,111.2,111.02,111.14,50107.0,99.6764,99.838,99.6764,99.7842,50107.0
2022-04-06 12:40:00,111.12,111.18,111.01,111.18,64726.0,99.7662,99.8201,99.6674,99.8201,64726.0
2022-04-06 12:50:00,111.18,111.37,111.17,111.29,59299.0,99.8201,99.9907,99.8111,99.9188,59299.0
2022-04-06 13:00:00,111.29,111.36,111.2,111.22,52602.0,99.9188,99.9817,99.838,99.856,52602.0
2022-04-06 13:10:00,111.22,111.3,111.18,111.19,41046.0,99.856,99.9278,99.8201,99.829,41046.0
2022-04-06 13:20:00,111.19,111.46,111.18,111.4,47726.0,99.829,100.0715,99.8201,100.0176,47726.0
2022-04-06 13:30:00,111.4,111.59,111.38,111.58,56495.0,100.0176,100.1882,99.9996,100.1792,56495.0
2022-04-06 13:40:00,111.57,111.69,111.48,111.52,86170.0,100.1702,100.278,100.0894,100.1253,86170.0
2022-04-06 13:50:00,111.52,111.57,111.42,111.45,46780.0,100.1253,100.1702,100.0355,100.0625,46780.0
2022-04-06 14:00:00,111.46,111.79,111.25,111.29,90802.0,100.0715,100.3677,99.8829,99.9188,90802.0
2022-04-06 14:10:00,111.28,111.36,111.07,111.17,78724.0,99.9098,99.9817,99.7213,99.8111,78724.0
2022-04-06 14:20:00,111.2,111.46,111.19,111.33,61178.0,99.838,100.0715,99.829,99.9547,61178.0
2022-04-06 14:30:00,111.36,111.67,111.32,111.53,54796.0,99.9817,100.26,99.9458,100.1343,54796.0
2022-04-06 14:40:00,111.52,111.69,111.51,111.55,68382.0,100.1253,100.278,100.1163,100.1523,68382.0
2022-04-06 14:50:00,111.56,111.82,111.56,111.78,45476.0,100.1612,100.3947,100.1612,100.3588,45476.0
2022-04-06 15:00:00,111.79,112.01,111.78,111.96,76666.0,100.3677,100.5653,100.3588,100.5204,76666.0
2022-04-06 15:10:00,111.97,112.03,111.8,111.85,84360.0,100.5293,100.5832,100.3767,100.4216,84360.0
2022-04-06 15:20:00,111.88,111.89,111.45,111.47,69628.0,100.4485,100.4575,100.0625,100.0804,69628.0
2022-04-06 15:30:00,111.46,111.67,111.42,111.62,105877.0,100.0715,100.26,100.0355,100.2151,105877.0
2022-04-06 15:40:00,111.61,111.77,111.51,111.7,109721.0,100.2061,100.3498,100.1163,100.2869,109721.0
2022-04-06 15:50:00,111.71,111.83,111.55,111.72,348685.0,100.2959,100.4037,100.1523,100.3049,348685.0
2022-04-07 09:30:00,111.48,111.67,110.89,111.31,179101.0,100.0894,100.26,99.5597,99.9368,179101.0
2022-04-07 09:40:00,111.34,111.79,111.24,111.73,57240.0,99.9637,100.3677,99.8739,100.3139,57240.0
2022-04-07 09:50:00,111.72,112.25,111.7,112.25,110109.0,100.3049,100.7807,100.2869,100.7807,110109.0
2022-04-07 10:00:00,112.23,112.41,112.16,112.37,134879.0,100.7628,100.9244,100.6999,100.8885,134879.0
2022-04-07 10:10:00,112.39,112.49,112.19,112.37,99006.0,100.9064,100.9962,100.7269,100.8885,99006.0
2022-04-07 10:20:00,112.35,112.45,112.26,112.35,86481.0,100.8705,100.9603,100.7897,100.8705,86481.0
2022-04-07 10:30:00,112.35,112.74,112.33,112.45,234819.0,100.8705,101.2207,100.8526,100.9603,234819.0
2022-04-07 10:40:00,112.48,112.49,112.2,112.38,100280.0,100.9872,100.9962,100.7358,100.8975,100280.0
2022-04-07 10:50:00,112.4,112.43,112.27,112.37,71397.0,100.9154,100.9423,100.7987,100.8885,71397.0
2022-04-07 11:00:00,112.37,112.48,112.23,112.34,76836.0,100.8885,100.9872,100.7628,100.8615,76836.0
2022-04-07 11:10:00,112.34,112.63,112.32,112.57,69117.0,100.8615,101.1219,100.8436,101.068,69117.0
2022-04-07 11:20:00,112.56,112.65,112.14,112.17,66449.0,101.0591,101.1399,100.682,100.7089,66449.0
2022-04-07 11:30:00,112.18,112.3,112.08,112.15,52710.0,100.7179,100.8256,100.6281,100.691,52710.0
2022-04-07 11:40:00,112.17,112.52,112.15,112.48,90171.0,100.7089,101.0231,100.691,100.9872,90171.0
2022-04-07 11:50:00,112.48,112.58,112.45,112.5,49435.0,100.9872,101.077,100.9603,101.0052,49435.0
2022-04-07 12:00:00,112.49,112.71,112.48,112.66,52250.0,100.9962,101.1937,100.9872,101.1488,52250.0
2022-04-07 12:10:00,112.65,112.73,112.56,112.56,43212.0,101.1399,101.2117,101.0591,101.0591,43212.0
2022-04-07 12:20:00,112.54,112.56,112.36,112.38,51738.0,101.0411,101.0591,100.8795,100.8975,51738.0
2022-04-07 12:30:00,112.38,112.82,112.38,112.71,70445.0,100.8975,101.2925,100.8975,101.1937,70445.0
2022-04-07 12:40:00,112.7,113.08,112.7,113.0,135035.0,101.1848,101.5259,101.1848,101.4541,135035.0
2022-04-07 12:50:00,112.99,113.05,112.7,112.75,122728.0,101.4451,101.499,101.1848,101.2296,122728.0
2022-04-07 13:00:00,112.74,112.97,112.64,112.97,62968.0,101.2207,101.4272,101.1309,101.4272,62968.0
2022-04-07 13:10:00,112.97,113.09,112.95,112.98,91786.0,101.4272,101.5349,101.4092,101.4361,91786.0
2022-04-07 13:20:00,112.98,113.12,112.81,112.84,141554.0,101.4361,101.5618,101.2835,101.3105,141554.0
2022-04-07 13:30:00,112.84,112.86,112.67,112.68,75568.0,101.3105,101.3284,101.1578,101.1668,75568.0
2022-04-07 13:40:00,112.69,112.72,112.37,112.38,80396.0,101.1758,101.2027,100.8885,100.8975,80396.0
2022-04-07 13:50:00,112.37,112.53,112.27,112.51,391476.0,100.8885,101.0321,100.7987,101.0142,391476.0
2022-04-07 14:00:00,112.51,112.61,112.47,112.51,70745.0,101.0142,101.104,100.9783,101.0142,70745.0
2022-04-07 14:10:00,112.5,112.75,112.49,112.61,72140.0,101.0052,101.2296,100.9962,101.104,72140.0
2022-04-07 14:20:00,112.62,112.78,112.36,112.39,147707.0,101.1129,101.2566,100.8795,100.9064,147707.0
2022-04-07 14:30:00,112.39,112.49,112.29,112.47,138303.0,100.9064,100.9962,100.8166,100.9783,138303.0
2022-04-07 14:40:00,112.47,112.49,112.19,112.47,206536.0,100.9783,100.9962,100.7269,100.9783,206536.0
2022-04-07 14:50:00,112.46,112.76,112.4,112.55,148321.0,100.9693,101.2386,100.9154,101.0501,148321.0
2022-04-07 15:00:00,112.55,112.79,112.4,112.77,191050.0,101.0501,101.2656,100.9154,101.2476,191050.0
2022-04-07 15:10:00,112.77,112.78,112.36,112.46,184770.0,101.2476,101.2566,100.8795,100.9693,184770.0
2022-04-07 15:20:00,112.45,112.48,112.03,112.33,232342.0,100.9603,100.9872,100.5832,100.8526,232342.0
2022-04-07 15:30:00,112.32,112.45,112.29,112.44,91615.0,100.8436,100.9603,100.8166,100.9513,91615.0
2022-04-07 15:40:00,112.44,112.54,112.19,112.29,169132.0,100.9513,101.0411,100.7269,100.8166,169132.0
2022-04-07 15:50:00,112.28,112.42,112.1,112.35,441707.0,100.8077,100.9334,100.6461,100.8705,441707.0
2022-04-08 09:30:00,112.06,112.66,111.97,112.02,198614.0,100.6101,101.1488,100.5293,100.5742,198614.0
2022-04-08 09:40:00,112.01,112.07,111.27,111.56,135053.0,100.5653,100.6191,99.9009,100.1612,135053.0
2022-04-08 09:50:00,111.56,111.92,111.55,111.85,82796.0,100.1612,100.4845,100.1523,100.4216,82796.0
2022-04-08 10:00:00,111.83,112.11,111.75,112.09,72615.0,100.4037,100.655,100.3318,100.6371,72615.0
2022-04-08 10:10:00,112.08,112.27,111.87,112.23,73249.0,100.6281,100.7987,100.4396,100.7628,73249.0
2022-04-08 10:20:00,112.23,112.25,111.82,111.9,83555.0,100.7628,100.7807,100.3947,100.4665,83555.0
2022-04-08 10:30:00,111.9,112.19,111.88,112.13,58363.0,100.4665,100.7269,100.4485,100.673,58363.0
2022-04-08 10:40:00,112.14,112.38,112.12,112.29,97287.0,100.682,100.8975,100.664,100.8166,97287.0
2022-04-08 10:50:00,112.31,112.81,112.3,112.81,49497.0,100.8346,101.2835,100.8256,101.2835,49497.0
2022-04-08 11:00:00,112.78,112.89,112.61,112.74,48960.0,101.2566,101.3553,101.104,101.2207,48960.0
2022-04-08 11:10:00,112.76,112.88,112.7,112.82,54582.0,101.2386,101.3464,101.1848,101.2925,54582.0
2022-04-08 11:20:00,112.82,112.9,112.65,112.77,83112.0,101.2925,101.3643,101.1399,101.2476,83112.0
2022-04-08 11:30:00,112.77,112.83,112.68,112.72,86710.0,101.2476,101.3015,101.1668,101.2027,86710.0
2022-04-08 11:40:00,112.72,112.9,112.7,112.84,108260.0,101.2027,101.3643,101.1848,101.3105,108260.0
2022-04-08 11:50:00,112.83,113.06,112.81,112.99,45507.0,101.3015,101.508,101.2835,101.4451,45507.0
2022-04-08 12:00:00,112.99,113.07,112.95,112.97,54629.0,101.4451,101.517,101.4092,101.4272,54629.0
2022-04-08 12:10:00,112.95,112.96,112.65,112.77,77021.0,101.4092,101.4182,101.1399,101.2476,77021.0
2022-04-08 12:20:00,112.74,113.05,112.74,113.01,54527.0,101.2207,101.499,101.2207,101.4631,54527.0
2022-04-08 12:30:00,113.0,113.05,112.86,112.95,38412.0,101.4541,101.499,101.3284,101.4092,38412.0
2022-04-08 12:40:00,112.94,112.96,112.85,112.86,43474.0,101.4002,101.4182,101.3194,101.3284,43474.0
2022-04-08 12:50:00,112.86,113.08,112.84,113.08,64621.0,101.3284,101.5259,101.3105,101.5259,64621.0
2022-04-08 13:00:00,113.07,113.11,112.99,113.04,42711.0,101.517,101.5529,101.4451,101.49,42711.0
2022-04-08 13:10:00,113.05,113.08,112.98,113.01,54173.0,101.499,101.5259,101.4361,101.4631,54173.0
2022-04-08 13:20:00,113.0,113.1,112.98,113.07,75331.0,101.4541,101.5439,101.4361,101.517,75331.0
2022-04-08 13:30:00,113.05,113.1,113.01,113.03,97667.0,101.499,101.5439,101.4631,101.481,97667.0
2022-04-08 13:40:00,113.03,113.07,112.88,112.92,105762.0,101.481,101.517,101.3464,101.3823,105762.0
2022-04-08 13:50:00,112.92,113.11,112.91,113.02,87099.0,101.3823,101.5529,101.3733,101.4721,87099.0
2022-04-08 14:00:00,113.01,113.05,112.93,113.02,72773.0,101.4631,101.499,101.3913,101.4721,72773.0
2022-04-08 14:10:00,113.03,113.06,112.98,113.0,60382.0,101.481,101.508,101.4361,101.4541,60382.0
2022-04-08 14:20:00,113.0,113.02,112.6,112.66,65769.0,101.4541,101.4721,101.095,101.1488,65769.0
2022-04-08 14:30:00,112.67,112.67,112.5,112.63,82555.0,101.1578,101.1578,101.0052,101.1219,82555.0
2022-04-08 14:40:00,112.62,112.81,112.61,112.75,54523.0,101.1129,101.2835,101.104,101.2296,54523.0
2022-04-08 14:50:00,112.74,112.81,112.7,112.73,41419.0,101.2207,101.2835,101.1848,101.2117,41419.0
2022-04-08 15:00:00,112.73,112.95,112.7,112.83,123577.0,101.2117,101.4092,101.1848,101.3015,123577.0
2022-04-08 15:10:00,112.85,112.95,112.81,112.82,79619.0,101.3194,101.4092,101.2835,101.2925,79619.0
2022-04-08 15:20:00,112.82,112.89,112.8,112.85,69813.0,101.2925,101.3553,101.2745,101.3194,69813.0
2022-04-08 15:30:00,112.88,112.92,112.64,112.7,87112.0,101.3464,101.3823,101.1309,101.1848,87112.0
2022-04-08 15:40:00,112.71,112.87,112.66,112.67,88099.0,101.1937,101.3374,101.1488,101.1578,88099.0
2022-04-08 15:50:00,112.67,112.72,112.26,112.52,347642.0,101.1578,101.2027,100.7897,101.0231,347642.0
2022-04-11 09:30:00,112.36,112.74,112.11,112.21,165073.0,100.8795,101.2207,100.655,100.7448,165073.0
2022-04-11 09:40:00,112.19,112.54,112.16,112.28,66329.0,100.7269,101.0411,100.6999,100.8077,66329.0
2022-04-11 09:50:00,112.27,112.39,112.12,112.19,72023.0,100.7987,100.9064,100.664,100.7269,72023.0
2022-04-11 10:00:00,112.17,112.4,111.9,112.38,83446.0,100.7089,100.9154,100.4665,100.8975,83446.0
2022-04-11 10:10:00,112.38,112.59,112.33,112.45,86945.0,100.8975,101.086,100.8526,100.9603,86945.0
2022-04-11 10:20:00,112.44,112.58,112.37,112.47,77737.0,100.9513,101.077,100.8885,100.9783,77737.0
2022-04-11 10:30:00,112.45,112.45,112.16,112.42,41994.0,100.9603,100.9603,100.6999,100.9334,41994.0
2022-04-11 10:40:00,112.42,112.43,112.22,112.24,52788.0,100.9334,100.9423,100.7538,100.7718,52788.0
2022-04-11 10:50:00,112.23,112.36,112.15,112.31,54854.0,100.7628,100.8795,100.691,100.8346,54854.0
2022-04-11 11:00:00,112.31,112.45,112.22,112.29,60385.0,100.8346,100.9603,100.7538,100.8166,60385.0
2022-04-11 11:10:00,112.28,112.28,112.04,112.06,62159.0,100.8077,100.8077,100.5922,100.6101,62159.0
2022-04-11 11:20:00,112.07,112.19,112.04,112.17,39849.0,100.6191,100.7269,100.5922,100.7089,39849.0
2022-04-11 11:30:00,112.17,112.3,112.12,112.19,46938.0,100.7089,100.8256,100.664,100.7269,46938.0
2022-04-11 11:40:00,112.19,112.25,112.04,112.13,59438.0,100.7269,100.7807,100.5922,100.673,59438.0
2022-04-11 11:50:00,112.12,112.23,112.04,112.06,36744.0,100.664,100.7628,100.5922,100.6101,36744.0
2022-04-11 12:00:00,112.04,112.1,111.93,112.01,83532.0,100.5922,100.6461,100.4934,100.5653,83532.0
2022-04-11 12:10:00,111.98,112.01,111.9,111.93,18932.0,100.5383,100.5653,100.4665,100.4934,18932.0
2022-04-11 12:20:00,111.93,111.96,111.76,111.78,32830.0,100.4934,100.5204,100.3408,100.3588,32830.0
2022-04-11 12:30:00,111.78,111.81,111.65,111.65,30305.0,100.3588,100.3857,100.242,100.242,30305.0
2022-04-11 12:40:00,111.65,111.68,111.57,111.67,27242.0,100.242,100.269,100.1702,100.26,27242.0
2022-04-11 12:50:00,111.67,111.88,111.61,111.86,36576.0,100.26,100.4485,100.2061,100.4306,36576.0
2022-04-11 13:00:00,111.86,111.96,111.79,111.81,26414.0,100.4306,100.5204,100.3677,100.3857,26414.0
2022-04-11 13:10:00,111.81,111.91,111.79,111.84,20945.0,100.3857,100.4755,100.3677,100.4126,20945.0
2022-04-11 13:20:00,111.85,111.86,111.65,111.71,38931.0,100.4216,100.4306,100.242,100.2959,38931.0
2022-04-11 13:30:00,111.71,111.83,111.67,111.77,27024.0,100.2959,100.4037,100.26,100.3498,27024.0
2022-04-11 13:40:00,111.77,111.86,111.75,111.77,27287.0,100.3498,100.4306,100.3318,100.3498,27287.0
2022-04-11 13:50:00,111.78,111.83,111.71,111.78,23281.0,100.3588,100.4037,100.2959,100.3588,23281.0
2022-04-11 14:00:00,111.79,111.87,111.63,111.85,36743.0,100.3677,100.4396,100.2241,100.4216,36743.0
2022-04-11 14:10:00,111.84,111.9,111.69,111.7,53503.0,100.4126,100.4665,100.278,100.2869,53503.0
2022-04-11 14:20:00,111.71,111.79,111.69,111.7,33066.0,100.2959,100.3677,100.278,100.2869,33066.0
2022-04-11 14:30:00,111.7,111.82,111.62,111.77,94108.0,100.2869,100.3947,100.2151,100.3498,94108.0
2022-04-11 14:40:00,111.78,111.97,111.73,111.96,33157.0,100.3588,100.5293,100.3139,100.5204,33157.0
2022-04-11 14:50:00,111.97,112.07,111.94,111.98,32481.0,100.5293,100.6191,100.5024,100.5383,32481.0
2022-04-11 15:00:00,111.98,112.04,111.85,111.9,52175.0,100.5383,100.5922,100.4216,100.4665,52175.0
2022-04-11 15:10:00,111.91,111.94,111.73,111.79,50161.0,100.4755,100.5024,100.3139,100.3677,50161.0
2022-04-11 15:20:00,111.77,111.9,111.74,111.79,64673.0,100.3498,100.4665,100.3228,100.3677,64673.0
2022-04-11 15:30:00,111.79,111.79,111.55,111.64,79116.0,100.3677,100.3677,100.1523,100.2331,79116.0
2022-04-11 15:40:00,111.63,111.72,111.53,111.54,80835.0,100.2241,100.3049,100.1343,100.1433,80835.0
2022-04-11 15:50:00,111.54,111.68,111.35,111.52,217725.0,100.1433,100.269,99.9727,100.1253,217725.0
2022-04-12 09:30:00,111.67,111.87,111.25,111.85,111187.0,100.26,100.4396,99.8829,100.4216,111187.0
2022-04-12 09:40:00,111.88,112.22,111.83,111.84,55619.0,100.4485,100.7538,100.4037,100.4126,55619.0
2022-04-12 09:50:00,111.84,111.98,111.71,111.77,58692.0,100.4126,100.5383,100.2959,100.3498,58692.0
2022-04-12 10:00:00,111.77,111.8,111.22,111.38,53217.0,100.3498,100.3767,99.856,99.9996,53217.0
2022-04-12 10:10:00,111.4,111.62,111.24,111.42,55127.0,100.0176,100.2151,99.8739,100.0355,55127.0
2022-04-12 10:20:00,111.41,111.64,111.29,111.39,101900.0,100.0266,100.2331,99.9188,100.0086,101900.0
2022-04-12 10:30:00,111.39,111.6,111.3,111.54,44116.0,100.0086,100.1972,99.9278,100.1433,44116.0
2022-04-12 10:40:00,111.53,111.68,111.44,111.51,54750.0,100.1343,100.269,100.0535,100.1163,54750.0
2022-04-12 10:50:00,111.5,111.58,111.41,111.47,47014.0,100.1074,100.1792,100.0266,100.0804,47014.0
2022-04-12 11:00:00,111.48,111.74,111.43,111.68,41921.0,100.0894,100.3228,100.0445,100.269,41921.0
2022-04-12 11:10:00,111.69,111.82,111.59,111.81,67769.0,100.278,100.3947,100.1882,100.3857,67769.0
2022-04-12 11:20:00,111.82,112.02,111.82,111.89,60243.0,100.3947,100.5742,100.3947,100.4575,60243.0
2022-04-12 11:30:00,111.9,112.0,111.7,111.7,70118.0,100.4665,100.5563,100.2869,100.2869,70118.0
2022-04-12 11:40:00,111.68,111.69,111.54,111.6,61381.0,100.269,100.278,100.1433,100.1972,61381.0
2022-04-12 11:50:00,111.62,111.71,111.56,111.56,67915.0,100.2151,100.2959,100.1612,100.1612,67915.0
2022-04-12 12:00:00,111.58,111.65,111.47,111.57,35876.0,100.1792,100.242,100.0804,100.1702,35876.0
2022-04-12 12:10:00,111.58,111.67,111.47,111.5,37976.0,100.1792,100.26,100.0804,100.1074,37976.0
2022-04-12 12:20:00,111.49,111.58,111.37,111.4,27601.0,100.0984,100.1792,99.9907,100.0176,27601.0
2022-04-12 12:30:00,111.4,111.41,111.25,111.25,34768.0,100.0176,100.0266,99.8829,99.8829,34768.0
2022-04-12 12:40:00,111.26,111.32,111.04,111.13,46385.0,99.8919,99.9458,99.6944,99.7752,46385.0
2022-04-12 12:50:00,111.14,111.25,111.13,111.22,48198.0,99.7842,99.8829,99.7752,99.856,48198.0
2022-04-12 13:00:00,111.22,111.28,111.1,111.13,33061.0,99.856,99.9098,99.7482,99.7752,33061.0
2022-04-12 13:10:00,111.13,111.27,111.12,111.23,29640.0,99.7752,99.9009,99.7662,99.865,29640.0
2022-04-12 13:20:00,111.24,111.32,111.16,111.23,27214.0,99.8739,99.9458,99.8021,99.865,27214.0
2022-04-12 13:30:00,111.25,111.35,111.18,111.25,26148.0,99.8829,99.9727,99.8201,99.8829,26148.0
2022-04-12 13:40:00,111.24,111.27,111.12,111.15,35278.0,99.8739,99.9009,99.7662,99.7931,35278.0
2022-04-12 13:50:00,111.14,111.16,110.8,110.84,44107.0,99.7842,99.8021,99.4789,99.5148,44107.0
2022-04-12 14:00:00,110.84,110.93,110.73,110.85,48725.0,99.5148,99.5956,99.416,99.5238,48725.0
2022-04-12 14:10:00,110.84,110.84,110.58,110.66,91066.0,99.5148,99.5148,99.2814,99.3532,91066.0
2022-04-12 14:20:00,110.65,110.73,110.62,110.63,80160.0,99.3442,99.416,99.3173,99.3263,80160.0
2022-04-12 14:30:00,110.63,110.73,110.45,110.64,84326.0,99.3263,99.416,99.1647,99.3352,84326.0
2022-04-12 14:40:00,110.63,110.79,110.6,110.74,73379.0,99.3263,99.4699,99.2993,99.425,73379.0
2022-04-12 14:50:00,110.74,110.82,110.69,110.78,75045.0,99.425,99.4968,99.3801,99.4609,75045.0
2022-04-12 15:00:00,110.77,110.81,110.23,110.24,106456.0,99.452,99.4879,98.9671,98.9761,106456.0
2022-04-12 15:10:00,110.24,110.28,110.15,110.24,106923.0,98.9761,99.012,98.8953,98.9761,106923.0
2022-04-12 15:20:00,110.27,110.38,110.15,110.22,133862.0,99.003,99.1018,98.8953,98.9582,133862.0
2022-04-12 15:30:00,110.23,110.41,110.15,110.36,151065.0,98.9671,99.1287,98.8953,99.0838,151065.0
2022-04-12 15:40:00,110.37,110.56,110.31,110.47,319915.0,99.0928,99.2634,99.039,99.1826,319915.0
2022-04-12 15:50:00,110.52,110.73,110.42,110.55,435290.0,99.2275,99.416,99.1377,99.2544,435290.0
2022-04-13 09:30:00,109.66,110.53,109.66,110.37,140729.0,98.4554,99.2365,98.4554,99.0928,140729.0
2022-04-13 09:40:00,110.35,110.65,110.09,110.65,61684.0,99.0749,99.3442,98.8414,99.3442,61684.0
2022-04-13 09:50:00,110.68,110.68,110.17,110.21,47822.0,99.3712,99.3712,98.9133,98.9492,47822.0
2022-04-13 10:00:00,110.21,110.25,109.94,110.0,73125.0,98.9492,98.9851,98.7068,98.7606,73125.0
2022-04-13 10:10:00,109.96,110.16,109.9,110.05,51146.0,98.7247,98.9043,98.6708,98.8055,51146.0
2022-04-13 10:20:00,110.04,110.14,109.94,109.95,47581.0,98.7965,98.8863,98.7068,98.7157,47581.0
2022-04-13 10:30:00,109.95,110.08,109.88,109.94,45360.0,98.7157,98.8325,98.6529,98.7068,45360.0
2022-04-13 10:40:00,109.93,110.06,109.87,109.97,56877.0,98.6978,98.8145,98.6439,98.7337,56877.0
2022-04-13 10:50:00,109.97,110.12,109.92,110.07,40785.0,98.7337,98.8684,98.6888,98.8235,40785.0
2022-04-13 11:00:00,110.08,110.19,110.0,110.03,49127.0,98.8325,98.9312,98.7606,98.7876,49127.0
2022-04-13 11:10:00,110.03,110.14,110.02,110.04,89989.0,98.7876,98.8863,98.7786,98.7965,89989.0
2022-04-13 11:20:00,110.04,110.31,109.95,110.28,91355.0,98.7965,99.039,98.7157,99.012,91355.0
2022-04-13 11:30:00,110.28,110.4,110.18,110.24,45067.0,99.012,99.1198,98.9222,98.9761,45067.0
2022-04-13 11:40:00,110.23,110.25,109.96,109.96,72392.0,98.9671,98.9851,98.7247,98.7247,72392.0
2022-04-13 11:50:00,109.97,109.97,109.69,109.74,113878.0,98.7337,98.7337,98.4823,98.5272,113878.0
2022-04-13 12:00:00,109.72,109.83,109.63,109.83,222570.0,98.5092,98.608,98.4284,98.608,222570.0
2022-04-13 12:10:00,109.84,109.89,109.68,109.73,77660.0,98.617,98.6619,98.4733,98.5182,77660.0
2022-04-13 12:20:00,109.72,109.83,109.62,109.76,75811.0,98.5092,98.608,98.4195,98.5452,75811.0
2022-04-13 12:30:00,109.76,109.83,109.65,109.69,136616.0,98.5452,98.608,98.4464,98.4823,136616.0
2022-04-13 12:40:00,109.69,109.99,109.66,109.94,93547.0,98.4823,98.7517,98.4554,98.7068,93547.0
2022-04-13 12:50:00,109.93,109.94,109.67,109.69,138500.0,98.6978,98.7068,98.4644,98.4823,138500.0
2022-04-13 13:00:00,109.69,109.9,109.67,109.7,167616.0,98.4823,98.6708,98.4644,98.4913,167616.0
2022-04-13 13:10:00,109.71,109.82,109.67,109.82,161765.0,98.5003,98.599,98.4644,98.599,161765.0
2022-04-13 13:20:00,109.82,110.16,109.8,110.05,73273.0,98.599,98.9043,98.5811,98.8055,73273.0
2022-04-13 13:30:00,110.07,110.13,109.95,110.0,82488.0,98.8235,98.8773,98.7157,98.7606,82488.0
2022-04-13 13:40:00,110.0,110.09,109.92,110.07,67031.0,98.7606,98.8414,98.6888,98.8235,67031.0
2022-04-13 13:50:00,110.07,110.11,110.0,110.02,70640.0,98.8235,98.8594,98.7606,98.7786,70640.0
2022-04-13 14:00:00,110.01,110.35,110.0,110.26,80868.0,98.7696,99.0749,98.7606,98.9941,80868.0
2022-04-13 14:10:00,110.23,110.32,110.12,110.29,29140.0,98.9671,99.0479,98.8684,99.021,29140.0
2022-04-13 14:20:00,110.29,110.32,110.1,110.13,47060.0,99.021,99.0479,98.8504,98.8773,47060.0
2022-04-13 14:30:00,110.13,110.24,110.05,110.19,60302.0,98.8773,98.9761,98.8055,98.9312,60302.0
2022-04-13 14:40:00,110.19,110.35,110.15,110.28,117579.0,98.9312,99.0749,98.8953,99.012,117579.0
2022-04-13 14:50:00,110.26,110.34,110.17,110.19,81513.0,98.9941,99.0659,98.9133,98.9312,81513.0
2022-04-13 15:00:00,110.19,110.24,110.11,110.2,166874.0,98.9312,98.9761,98.8594,98.9402,166874.0
2022-04-13 15:10:00,110.2,110.5,110.2,110.44,61023.0,98.9402,99.2095,98.9402,99.1557,61023.0
2022-04-13 15:20:00,110.43,110.49,110.37,110.43,45390.0,99.1467,99.2006,99.0928,99.1467,45390.0
2022-04-13 15:30:00,110.43,110.49,110.36,110.42,78403.0,99.1467,99.2006,99.0838,99.1377,78403.0
2022-04-13 15:40:00,110.42,110.54,110.38,110.53,69286.0,99.1377,99.2455,99.1018,99.2365,69286.0
2022-04-13 15:50:00,110.53,110.55,110.34,110.47,253390.0,99.2365,99.2544,99.0659,99.1826,253390.0
2022-04-14 09:30:00,110.83,111.11,110.33,110.73,252654.0,99.5058,99.7572,99.0569,99.416,252654.0
2022-04-14 09:40:00,110.75,110.77,110.02,110.09,59396.0,99.434,99.452,98.7786,98.8414,59396.0
2022-04-14 09:50:00,110.09,110.17,109.78,109.96,72085.0,98.8414,98.9133,98.5631,98.7247,72085.0
2022-04-14 10:00:00,109.97,110.04,109.56,109.59,134189.0,98.7337,98.7965,98.3656,98.3925,134189.0
2022-04-14 10:10:00,109.59,109.87,109.52,109.76,92062.0,98.3925,98.6439,98.3297,98.5452,92062.0
2022-04-14 10:20:00,109.77,109.8,109.51,109.52,67893.0,98.5541,98.5811,98.3207,98.3297,67893.0
2022-04-14 10:30:00,109.52,109.61,109.35,109.44,141449.0,98.3297,98.4105,98.177,98.2579,141449.0
2022-04-14 10:40:00,109.44,109.64,109.43,109.56,182227.0,98.2579,98.4374,98.2489,98.3656,182227.0
2022-04-14 10:50:00,109.55,109.71,109.44,109.63,75318.0,98.3566,98.5003,98.2579,98.4284,75318.0
2022-04-14 11:00:00,109.62,109.72,109.5,109.51,78812.0,98.4195,98.5092,98.3117,98.3207,78812.0
2022-04-14 11:10:00,109.51,109.61,109.34,109.39,62393.0,98.3207,98.4105,98.1681,98.213,62393.0
2022-04-14 11:20:00,109.39,109.55,109.19,109.54,109284.0,98.213,98.3566,98.0334,98.3476,109284.0
2022-04-14 11:30:00,109.54,109.58,109.22,109.22,104555.0,98.3476,98.3835,98.0603,98.0603,104555.0
2022-04-14 11:40:00,109.23,109.3,109.05,109.13,126865.0,98.0693,98.1322,97.9077,97.9795,126865.0
2022-04-14 11:50:00,109.14,109.19,109.04,109.1,114634.0,97.9885,98.0334,97.8987,97.9526,114634.0
2022-04-14 12:00:00,109.12,109.24,109.05,109.2,117842.0,97.9705,98.0783,97.9077,98.0424,117842.0
2022-04-14 12:10:00,109.22,109.41,109.22,109.4,66109.0,98.0603,98.2309,98.0603,98.2219,66109.0
2022-04-14 12:20:00,109.42,109.43,109.16,109.17,55349.0,98.2399,98.2489,98.0065,98.0154,55349.0
2022-04-14 12:30:00,109.17,109.36,109.09,109.21,127069.0,98.0154,98.186,97.9436,98.0514,127069.0
2022-04-14 12:40:00,109.2,109.4,109.13,109.36,102206.0,98.0424,98.2219,97.9795,98.186,102206.0
2022-04-14 12:50:00,109.38,109.54,109.35,109.44,58890.0,98.204,98.3476,98.177,98.2579,58890.0
2022-04-14 13:00:00,109.45,109.52,109.38,109.43,105362.0,98.2668,98.3297,98.204,98.2489,105362.0
2022-04-14 13:10:00,109.43,109.55,109.38,109.54,164506.0,98.2489,98.3566,98.204,98.3476,164506.0
2022-04-14 13:20:00,109.55,109.64,109.44,109.53,95472.0,98.3566,98.4374,98.2579,98.3387,95472.0
2022-04-14 13:30:00,109.53,109.72,109.5,109.68,181259.0,98.3387,98.5092,98.3117,98.4733,181259.0
2022-04-14 13:40:00,109.69,109.83,109.57,109.81,141834.0,98.4823,98.608,98.3746,98.59,141834.0
2022-04-14 13:50:00,109.81,109.92,109.69,109.9,158741.0,98.59,98.6888,98.4823,98.6708,158741.0
2022-04-14 14:00:00,109.89,109.98,109.77,109.77,162132.0,98.6619,98.7427,98.5541,98.5541,162132.0
2022-04-14 14:10:00,109.77,109.79,109.63,109.63,64507.0,98.5541,98.5721,98.4284,98.4284,64507.0
2022-04-14 14:20:00,109.62,109.71,109.53,109.68,66271.0,98.4195,98.5003,98.3387,98.4733,66271.0
2022-04-14 14:30:00,109.7,109.82,109.58,109.59,73113.0,98.4913,98.599,98.3835,98.3925,73113.0
2022-04-14 14:40:00,109.61,109.69,109.51,109.61,172985.0,98.4105,98.4823,98.3207,98.4105,172985.0
2022-04-14 14:50:00,109.59,109.65,109.35,109.4,125711.0,98.3925,98.4464,98.177,98.2219,125711.0
2022-04-14 15:00:00,109.4,109.48,109.34,109.36,132616.0,98.2219,98.2938,98.1681,98.186,132616.0
2022-04-14 15:10:00,109.37,109.69,109.32,109.69,104345.0,98.195,98.4823,98.1501,98.4823,104345.0
2022-04-14 15:20:00,109.68,109.74,109.51,109.58,59426.0,98.4733,98.5272,98.3207,98.3835,59426.0
2022-04-14 15:30:00,109.59,109.61,109.4,109.41,109984.0,98.3925,98.4105,98.2219,98.2309,109984.0
2022-04-14 15:40:00,109.42,109.59,109.4,109.57,156446.0,98.2399,98.3925,98.2219,98.3746,156446.0
2022-04-14 15:50:00,109.55,109.56,108.91,109.02,666173.0,98.3566,98.3656,97.782,97.8808,666173.0
2022-04-18 09:30:00,108.53,109.25,108.52,109.19,122979.0,97.4408,98.0873,97.4319,98.0334,122979.0
2022-04-18 09:40:00,109.18,109.2,108.89,109.08,38956.0,98.0244,98.0424,97.764,97.9346,38956.0
2022-04-18 09:50:00,109.08,109.2,108.73,108.77,50184.0,97.9346,98.0424,97.6204,97.6563,50184.0
2022-04-18 10:00:00,108.77,108.87,108.52,108.53,56185.0,97.6563,97.7461,97.4319,97.4408,56185.0
2022-04-18 10:10:00,108.56,108.7,108.45,108.66,52271.0,97.4678,97.5935,97.369,97.5575,52271.0
2022-04-18 10:20:00,108.66,108.86,108.49,108.49,44106.0,97.5575,97.7371,97.4049,97.4049,44106.0
2022-04-18 10:30:00,108.5,108.63,108.36,108.41,54024.0,97.4139,97.5306,97.2882,97.3331,54024.0
2022-04-18 10:40:00,108.43,108.46,108.16,108.18,50805.0,97.351,97.378,97.1086,97.1266,50805.0
2022-04-18 10:50:00,108.16,108.23,107.95,108.07,70725.0,97.1086,97.1715,96.9201,97.0278,70725.0
2022-04-18 11:00:00,108.08,108.42,108.02,108.29,59838.0,97.0368,97.3421,96.9829,97.2254,59838.0
2022-04-18 11:10:00,108.28,108.3,108.07,108.12,49788.0,97.2164,97.2343,97.0278,97.0727,49788.0
2022-04-18 11:20:00,108.11,108.22,108.05,108.2,44347.0,97.0637,97.1625,97.0099,97.1445,44347.0
2022-04-18 11:30:00,108.19,108.27,108.05,108.07,25700.0,97.1356,97.2074,97.0099,97.0278,25700.0
2022-04-18 11:40:00,108.06,108.13,107.99,107.99,28767.0,97.0189,97.0817,96.956,96.956,28767.0
2022-04-18 11:50:00,107.98,108.13,107.98,108.11,27499.0,96.947,97.0817,96.947,97.0637,27499.0
2022-04-18 12:00:00,108.12,108.15,107.98,108.04,33370.0,97.0727,97.0997,96.947,97.0009,33370.0
2022-04-18 12:10:00,108.02,108.08,107.96,108.0,60661.0,96.9829,97.0368,96.9291,96.965,60661.0
2022-04-18 12:20:00,107.99,108.05,107.92,108.04,36171.0,96.956,97.0099,96.8932,97.0009,36171.0
2022-04-18 12:30:00,108.04,108.05,107.89,107.94,34500.0,97.0009,97.0099,96.8662,96.9111,34500.0
2022-04-18 12:40:00,107.95,108.02,107.88,107.94,23765.0,96.9201,96.9829,96.8572,96.9111,23765.0
2022-04-18 12:50:00,107.95,108.07,107.95,108.07,22948.0,96.9201,97.0278,96.9201,97.0278,22948.0
2022-04-18 13:00:00,108.06,108.13,107.97,108.1,31198.0,97.0189,97.0817,96.938,97.0548,31198.0
2022-04-18 13:10:00,108.11,108.18,107.89,107.9,30565.0,97.0637,97.1266,96.8662,96.8752,30565.0
2022-04-18 13:20:00,107.89,108.14,107.86,108.14,31456.0,96.8662,97.0907,96.8393,97.0907,31456.0
2022-04-18 13:30:00,108.16,108.5,108.14,108.38,50017.0,97.1086,97.4139,97.0907,97.3062,50017.0
2022-04-18 13:40:00,108.38,108.57,108.34,108.56,42054.0,97.3062,97.4767,97.2702,97.4678,42054.0
2022-04-18 13:50:00,108.55,108.66,108.48,108.55,52201.0,97.4588,97.5575,97.3959,97.4588,52201.0
2022-04-18 14:00:00,108.55,108.55,108.42,108.43,25465.0,97.4588,97.4588,97.3421,97.351,25465.0
2022-04-18 14:10:00,108.43,108.49,108.25,108.32,45481.0,97.351,97.4049,97.1894,97.2523,45481.0
2022-04-18 14:20:00,108.33,108.47,108.27,108.27,30438.0,97.2613,97.387,97.2074,97.2074,30438.0
2022-04-18 14:30:00,108.29,108.44,108.27,108.36,48013.0,97.2254,97.36,97.2074,97.2882,48013.0
2022-04-18 14:40:00,108.36,108.39,108.25,108.29,24458.0,97.2882,97.3151,97.1894,97.2254,24458.0
2022-04-18 14:50:00,108.3,108.42,108.27,108.29,37309.0,97.2343,97.3421,97.2074,97.2254,37309.0
2022-04-18 15:00:00,108.3,108.33,108.18,108.23,36937.0,97.2343,97.2613,97.1266,97.1715,36937.0
2022-04-18 15:10:00,108.22,108.28,107.94,107.96,69614.0,97.1625,97.2164,96.9111,96.9291,69614.0
2022-04-18 15:20:00,107.97,108.02,107.8,107.8,72867.0,96.938,96.9829,96.7854,96.7854,72867.0
2022-04-18 15:30:00,107.8,107.8,107.54,107.65,91106.0,96.7854,96.7854,96.552,96.6507,91106.0
2022-04-18 15:40:00,107.66,107.79,107.62,107.73,120163.0,96.6597,96.7764,96.6238,96.7226,120163.0
2022-04-18 15:50:00,107.75,108.11,107.69,108.09,321540.0,96.7405,97.0637,96.6867,97.0458,321540.0
2022-04-19 09:30:00,108.65,110.39,108.49,110.25,281057.0,97.5486,99.1108,97.4049,98.9851,281057.0
2022-04-19 09:40:00,110.22,110.62,109.99,110.31,281268.0,98.9582,99.3173,98.7517,99.039,281268.0
2022-04-19 09:50:00,110.3,111.21,110.19,111.0,186064.0,99.03,99.847,98.9312,99.6585,186064.0
2022-04-19 10:00:00,110.98,111.26,110.94,111.24,162365.0,99.6405,99.8919,99.6046,99.8739,162365.0
2022-04-19 10:10:00,111.27,111.44,111.1,111.13,175856.0,99.9009,100.0535,99.7482,99.7752,175856.0
2022-04-19 10:20:00,111.12,111.62,111.1,111.61,91799.0,99.7662,100.2151,99.7482,100.2061,91799.0
2022-04-19 10:30:00,111.62,111.66,111.28,111.31,84125.0,100.2151,100.251,99.9098,99.9368,84125.0
2022-04-19 10:40:00,111.29,111.47,111.26,111.37,68183.0,99.9188,100.0804,99.8919,99.9907,68183.0
2022-04-19 10:50:00,111.38,111.41,111.08,111.17,76467.0,99.9996,100.0266,99.7303,99.8111,76467.0
2022-04-19 11:00:00,111.16,111.45,111.05,111.28,144451.0,99.8021,100.0625,99.7033,99.9098,144451.0
2022-04-19 11:10:00,111.28,111.29,111.06,111.09,63214.0,99.9098,99.9188,99.7123,99.7393,63214.0
2022-04-19 11:20:00,111.09,111.3,111.04,111.22,107579.0,99.7393,99.9278,99.6944,99.856,107579.0
2022-04-19 11:30:00,111.23,111.27,111.09,111.18,81493.0,99.865,99.9009,99.7393,99.8201,81493.0
2022-04-19 11:40:00,111.18,111.28,111.03,111.21,79873.0,99.8201,99.9098,99.6854,99.847,79873.0
2022-04-19 11:50:00,111.21,111.28,111.13,111.26,74353.0,99.847,99.9098,99.7752,99.8919,74353.0
2022-04-19 12:00:00,111.26,111.5,111.2,111.38,80180.0,99.8919,100.1074,99.838,99.9996,80180.0
2022-04-19 12:10:00,111.39,111.41,111.13,111.17,102975.0,100.0086,100.0266,99.7752,99.8111,102975.0
2022-04-19 12:20:00,111.17,111.35,111.13,111.17,85604.0,99.8111,99.9727,99.7752,99.8111,85604.0
2022-04-19 12:30:00,111.17,111.19,110.86,110.86,91588.0,99.8111,99.829,99.5328,99.5328,91588.0
2022-04-19 12:40:00,110.88,110.94,110.74,110.82,146435.0,99.5507,99.6046,99.425,99.4968,146435.0
2022-04-19 12:50:00,110.84,110.88,110.69,110.74,180903.0,99.5148,99.5507,99.3801,99.425,180903.0
2022-04-19 13:00:00,110.74,110.75,110.52,110.52,150159.0,99.425,99.434,99.2275,99.2275,150159.0
2022-04-19 13:10:00,110.53,110.57,110.39,110.4,138562.0,99.2365,99.2724,99.1108,99.1198,138562.0
2022-04-19 13:20:00,110.4,110.42,110.21,110.23,173181.0,99.1198,99.1377,98.9492,98.9671,173181.0
2022-04-19 13:30:00,110.23,110.26,109.95,110.05,244093.0,98.9671,98.9941,98.7157,98.8055,244093.0
2022-04-19 13:40:00,110.05,110.09,109.94,110.06,153545.0,98.8055,98.8414,98.7068,98.8145,153545.0
2022-04-19 13:50:00,110.06,110.2,110.04,110.16,184517.0,98.8145,98.9402,98.7965,98.9043,184517.0
2022-04-19 14:00:00,110.16,110.17,109.74,109.81,158215.0,98.9043,98.9133,98.5272,98.59,158215.0
2022-04-19 14:10:00,109.81,109.9,109.65,109.81,202212.0,98.59,98.6708,98.4464,98.59,202212.0
2022-04-19 14:20:00,109.82,109.88,109.64,109.68,196305.0,98.599,98.6529,98.4374,98.4733,196305.0
2022-04-19 14:30:00,109.68,110.01,109.62,109.84,423537.0,98.4733,98.7696,98.4195,98.617,423537.0
2022-04-19 14:40:00,109.84,109.94,109.55,109.56,351289.0,98.617,98.7068,98.3566,98.3656,351289.0
2022-04-19 14:50:00,109.56,109.99,109.56,109.94,228637.0,98.3656,98.7517,98.3656,98.7068,228637.0
2022-04-19 15:00:00,109.94,110.14,109.76,110.01,396108.0,98.7068,98.8863,98.5452,98.7696,396108.0
2022-04-19 15:10:00,110.01,110.23,109.82,110.0,516122.0,98.7696,98.9671,98.599,98.7606,516122.0
2022-04-19 15:20:00,110.0,110.43,109.88,110.37,283657.0,98.7606,99.1467,98.6529,99.0928,283657.0
2022-04-19 15:30:00,110.37,110.48,110.29,110.36,283565.0,99.0928,99.1916,99.021,99.0838,283565.0
2022-04-19 15:40:00,110.34,110.39,109.98,110.04,317963.0,99.0659,99.1108,98.7427,98.7965,317963.0
2022-04-19 15:50:00,110.04,110.3,109.99,110.23,611050.0,98.7965,99.03,98.7517,98.9671,611050.0
2022-04-20 09:30:00,110.79,111.6,110.79,111.54,201668.0,99.4699,100.1972,99.4699,100.1433,201668.0
2022-04-20 09:40:00,111.53,111.93,111.29,111.45,133208.0,100.1343,100.4934,99.9188,100.0625,133208.0
2022-04-20 09:50:00,111.45,111.91,111.31,111.89,107471.0,100.0625,100.4755,99.9368,100.4575,107471.0
2022-04-20 10:00:00,111.89,112.3,111.86,112.07,119100.0,100.4575,100.8256,100.4306,100.6191,119100.0
2022-04-20 10:10:00,112.07,112.44,112.03,112.42,135241.0,100.6191,100.9513,100.5832,100.9334,135241.0
2022-04-20 10:20:00,112.43,112.94,112.4,112.91,109782.0,100.9423,101.4002,100.9154,101.3733,109782.0
2022-04-20 10:30:00,112.89,113.39,112.83,113.33,139336.0,101.3553,101.8043,101.3015,101.7504,139336.0
2022-04-20 10:40:00,113.33,113.43,113.2,113.27,170315.0,101.7504,101.8402,101.6337,101.6965,170315.0
2022-04-20 10:50:00,113.28,113.49,113.26,113.39,200609.0,101.7055,101.894,101.6875,101.8043,200609.0
2022-04-20 11:00:00,113.39,113.39,112.76,112.81,88115.0,101.8043,101.8043,101.2386,101.2835,88115.0
2022-04-20 11:10:00,112.78,112.93,112.63,112.92,96962.0,101.2566,101.3913,101.1219,101.3823,96962.0
2022-04-20 11:20:00,112.92,113.26,112.85,113.14,81570.0,101.3823,101.6875,101.3194,101.5798,81570.0
2022-04-20 11:30:00,113.15,113.23,113.03,113.14,52351.0,101.5888,101.6606,101.481,101.5798,52351.0
2022-04-20 11:40:00,113.09,113.13,113.01,113.09,37782.0,101.5349,101.5708,101.4631,101.5349,37782.0
2022-04-20 11:50:00,113.1,113.29,113.08,113.13,39550.0,101.5439,101.7145,101.5259,101.5708,39550.0
2022-04-20 12:00:00,113.14,113.34,112.98,113.01,56948.0,101.5798,101.7594,101.4361,101.4631,56948.0
2022-04-20 12:10:00,113.03,113.11,112.94,113.1,43584.0,101.481,101.5529,101.4002,101.5439,43584.0
2022-04-20 12:20:00,113.1,113.14,112.91,112.95,65008.0,101.5439,101.5798,101.3733,101.4092,65008.0
2022-04-20 12:30:00,112.96,113.22,112.94,113.08,57603.0,101.4182,101.6516,101.4002,101.5259,57603.0
2022-04-20 12:40:00,113.08,113.11,112.96,113.08,52596.0,101.5259,101.5529,101.4182,101.5259,52596.0
2022-04-20 12:50:00,113.09,113.19,113.0,113.07,42980.0,101.5349,101.6247,101.4541,101.517,42980.0
2022-04-20 13:00:00,113.07,113.12,112.94,113.02,37826.0,101.517,101.5618,101.4002,101.4721,37826.0
2022-04-20 13:10:00,113.0,113.13,112.96,113.0,51526.0,101.4541,101.5708,101.4182,101.4541,51526.0
2022-04-20 13:20:00,112.99,113.02,112.81,112.92,79306.0,101.4451,101.4721,101.2835,101.3823,79306.0
2022-04-20 13:30:00,112.92,113.03,112.88,113.02,71624.0,101.3823,101.481,101.3464,101.4721,71624.0
2022-04-20 13:40:00,113.01,113.05,112.91,112.94,50455.0,101.4631,101.499,101.3733,101.4002,50455.0
2022-04-20 13:50:00,112.93,113.1,112.91,113.1,56404.0,101.3913,101.5439,101.3733,101.5439,56404.0
2022-04-20 14:00:00,113.08,113.27,113.04,113.25,88247.0,101.5259,101.6965,101.49,101.6786,88247.0
2022-04-20 14:10:00,113.25,113.29,112.98,112.99,81897.0,101.6786,101.7145,101.4361,101.4451,81897.0
2022-04-20 14:20:00,112.98,113.04,112.9,112.93,52384.0,101.4361,101.49,101.3643,101.3913,52384.0
2022-04-20 14:30:00,112.93,112.97,112.78,112.9,127801.0,101.3913,101.4272,101.2566,101.3643,127801.0
2022-04-20 14:40:00,112.9,113.0,112.76,112.86,147784.0,101.3643,101.4541,101.2386,101.3284,147784.0
2022-04-20 14:50:00,112.85,112.85,112.48,112.54,59894.0,101.3194,101.3194,100.9872,101.0411,59894.0
2022-04-20 15:00:00,112.54,112.72,112.54,112.72,43659.0,101.0411,101.2027,101.0411,101.2027,43659.0
2022-04-20 15:10:00,112.73,112.86,112.71,112.83,51482.0,101.2117,101.3284,101.1937,101.3015,51482.0
2022-04-20 15:20:00,112.84,112.92,112.76,112.82,68661.0,101.3105,101.3823,101.2386,101.2925,68661.0
2022-04-20 15:30:00,112.82,112.86,112.66,112.74,96409.0,101.2925,101.3284,101.1488,101.2207,96409.0
2022-04-20 15:40:00,112.74,113.08,112.73,112.96,198455.0,101.2207,101.5259,101.2117,101.4182,198455.0
2022-04-20 15:50:00,112.96,113.05,112.86,113.0,483949.0,101.4182,101.499,101.3284,101.4541,483949.0
2022-04-21 09:30:00,114.0,114.31,113.62,113.8,265007.0,102.3519,102.6303,102.0108,102.1724,265007.0
2022-04-21 09:40:00,113.82,114.04,113.56,114.03,80338.0,102.1903,102.3878,101.9569,102.3789,80338.0
2022-04-21 09:50:00,114.05,114.24,113.91,113.93,61533.0,102.3968,102.5674,102.2711,102.2891,61533.0
2022-04-21 10:00:00,113.95,113.95,113.68,113.72,92105.0,102.307,102.307,102.0646,102.1005,92105.0
2022-04-21 10:10:00,113.72,113.94,113.59,113.8,95011.0,102.1005,102.2981,101.9838,102.1724,95011.0
2022-04-21 10:20:00,113.79,113.84,113.57,113.76,112578.0,102.1634,102.2083,101.9659,102.1365,112578.0
2022-04-21 10:30:00,113.76,113.83,113.56,113.68,117242.0,102.1365,102.1993,101.9569,102.0646,117242.0
2022-04-21 10:40:00,113.69,113.96,113.59,113.89,116406.0,102.0736,102.316,101.9838,102.2532,116406.0
2022-04-21 10:50:00,113.88,114.06,113.75,113.78,159345.0,102.2442,102.4058,102.1275,102.1544,159345.0
2022-04-21 11:00:00,113.76,113.99,113.7,113.9,97902.0,102.1365,102.3429,102.0826,102.2621,97902.0
2022-04-21 11:10:00,113.89,113.91,113.55,113.62,61134.0,102.2532,102.2711,101.9479,102.0108,61134.0
2022-04-21 11:20:00,113.63,113.79,113.49,113.78,80380.0,102.0197,102.1634,101.894,102.1544,80380.0
2022-04-21 11:30:00,113.8,113.9,113.59,113.64,92030.0,102.1724,102.2621,101.9838,102.0287,92030.0
2022-04-21 11:40:00,113.63,113.84,113.58,113.79,66132.0,102.0197,102.2083,101.9748,102.1634,66132.0
2022-04-21 11:50:00,113.78,113.79,113.63,113.67,40970.0,102.1544,102.1634,102.0197,102.0556,40970.0
2022-04-21 12:00:00,113.65,113.68,113.3,113.47,62509.0,102.0377,102.0646,101.7235,101.8761,62509.0
2022-04-21 12:10:00,113.48,113.58,113.38,113.58,43553.0,101.8851,101.9748,101.7953,101.9748,43553.0
2022-04-21 12:20:00,113.59,113.66,113.39,113.43,39482.0,101.9838,102.0467,101.8043,101.8402,39482.0
2022-04-21 12:30:00,113.44,113.68,113.41,113.63,40192.0,101.8491,102.0646,101.8222,102.0197,40192.0
2022-04-21 12:40:00,113.65,113.8,113.64,113.75,80081.0,102.0377,102.1724,102.0287,102.1275,80081.0
2022-04-21 12:50:00,113.75,113.77,113.64,113.69,105012.0,102.1275,102.1454,102.0287,102.0736,105012.0
2022-04-21 13:00:00,113.68,113.75,113.61,113.71,128195.0,102.0646,102.1275,102.0018,102.0916,128195.0
2022-04-21 13:10:00,113.72,113.72,113.36,113.38,147346.0,102.1005,102.1005,101.7773,101.7953,147346.0
2022-04-21 13:20:00,113.38,113.73,113.37,113.64,113597.0,101.7953,102.1095,101.7863,102.0287,113597.0
2022-04-21 13:30:00,113.63,113.68,113.49,113.55,74573.0,102.0197,102.0646,101.894,101.9479,74573.0
2022-04-21 13:40:00,113.57,113.96,113.5,113.87,34220.0,101.9659,102.316,101.903,102.2352,34220.0
2022-04-21 13:50:00,113.85,113.95,113.78,113.92,67509.0,102.2173,102.307,102.1544,102.2801,67509.0
2022-04-21 14:00:00,113.9,113.91,113.74,113.85,95977.0,102.2621,102.2711,102.1185,102.2173,95977.0
2022-04-21 14:10:00,113.83,114.01,113.8,113.85,70343.0,102.1993,102.3609,102.1724,102.2173,70343.0
2022-04-21 14:20:00,113.87,113.97,113.82,113.83,72321.0,102.2352,102.325,102.1903,102.1993,72321.0
2022-04-21 14:30:00,113.83,114.03,113.82,113.92,75828.0,102.1993,102.3789,102.1903,102.2801,75828.0
2022-04-21 14:40:00,113.93,114.02,113.8,113.85,86465.0,102.2891,102.3699,102.1724,102.2173,86465.0
2022-04-21 14:50:00,113.85,113.88,113.5,113.56,69391.0,102.2173,102.2442,101.903,101.9569,69391.0
2022-04-21 15:00:00,113.56,113.56,113.33,113.45,118120.0,101.9569,101.9569,101.7504,101.8581,118120.0
2022-04-21 15:10:00,113.45,113.55,113.23,113.49,93484.0,101.8581,101.9479,101.6606,101.894,93484.0
2022-04-21 15:20:00,113.49,113.78,113.43,113.73,118407.0,101.894,102.1544,101.8402,102.1095,118407.0
2022-04-21 15:30:00,113.72,113.72,113.1,113.31,110985.0,102.1005,102.1005,101.5439,101.7324,110985.0
2022-04-21 15:40:00,113.32,113.46,113.13,113.14,162373.0,101.7414,101.8671,101.5708,101.5798,162373.0
2022-04-21 15:50:00,113.15,113.43,113.03,113.13,373441.0,101.5888,101.8402,101.481,101.5708,373441.0
2022-04-22 09:30:00,111.75,111.82,110.56,110.63,243353.0,100.3318,100.3947,99.2634,99.3263,243353.0
2022-04-22 09:40:00,110.64,110.74,110.08,110.47,126239.0,99.3352,99.425,98.8325,99.1826,126239.0
2022-04-22 09:50:00,110.5,110.5,109.44,109.56,143569.0,99.2095,99.2095,98.2579,98.3656,143569.0
2022-04-22 10:00:00,109.5,109.7,109.13,109.46,140391.0,98.3117,98.4913,97.9795,98.2758,140391.0
2022-04-22 10:10:00,109.47,109.69,109.09,109.14,91229.0,98.2848,98.4823,97.9436,97.9885,91229.0
2022-04-22 10:20:00,109.12,109.23,108.94,108.97,82028.0,97.9705,98.0693,97.8089,97.8359,82028.0
2022-04-22 10:30:00,108.96,109.19,108.79,108.93,117447.0,97.8269,98.0334,97.6743,97.8,117447.0
2022-04-22 10:40:00,108.93,108.93,108.42,108.55,97308.0,97.8,97.8,97.3421,97.4588,97308.0
2022-04-22 10:50:00,108.55,108.65,108.41,108.63,91199.0,97.4588,97.5486,97.3331,97.5306,91199.0
2022-04-22 11:00:00,108.62,108.73,108.48,108.64,83522.0,97.5216,97.6204,97.3959,97.5396,83522.0
2022-04-22 11:10:00,108.63,108.91,108.49,108.9,59911.0,97.5306,97.782,97.4049,97.773,59911.0
2022-04-22 11:20:00,108.9,109.07,108.84,109.06,84925.0,97.773,97.9257,97.7192,97.9167,84925.0
2022-04-22 11:30:00,109.06,109.12,108.93,109.02,68104.0,97.9167,97.9705,97.8,97.8808,68104.0
2022-04-22 11:40:00,109.01,109.04,108.68,108.85,69883.0,97.8718,97.8987,97.5755,97.7281,69883.0
2022-04-22 11:50:00,108.84,108.84,108.6,108.61,68009.0,97.7192,97.7192,97.5037,97.5127,68009.0
2022-04-22 12:00:00,108.6,108.82,108.54,108.58,86504.0,97.5037,97.7012,97.4498,97.4857,86504.0
2022-04-22 12:10:00,108.59,108.69,108.52,108.68,56802.0,97.4947,97.5845,97.4319,97.5755,56802.0
2022-04-22 12:20:00,108.68,108.88,108.63,108.83,49606.0,97.5755,97.7551,97.5306,97.7102,49606.0
2022-04-22 12:30:00,108.82,109.17,108.75,109.13,53953.0,97.7012,98.0154,97.6384,97.9795,53953.0
2022-04-22 12:40:00,109.13,109.13,108.87,108.91,41274.0,97.9795,97.9795,97.7461,97.782,41274.0
2022-04-22 12:50:00,108.9,108.91,108.64,108.71,43673.0,97.773,97.782,97.5396,97.6024,43673.0
2022-04-22 13:00:00,108.72,108.72,108.52,108.72,55585.0,97.6114,97.6114,97.4319,97.6114,55585.0
2022-04-22 13:10:00,108.71,108.72,108.53,108.59,67284.0,97.6024,97.6114,97.4408,97.4947,67284.0
2022-04-22 13:20:00,108.58,108.83,108.48,108.79,117567.0,97.4857,97.7102,97.3959,97.6743,117567.0
2022-04-22 13:30:00,108.77,108.77,108.57,108.61,46868.0,97.6563,97.6563,97.4767,97.5127,46868.0
2022-04-22 13:40:00,108.62,108.63,108.48,108.5,73840.0,97.5216,97.5306,97.3959,97.4139,73840.0
2022-04-22 13:50:00,108.51,108.6,108.44,108.52,70277.0,97.4229,97.5037,97.36,97.4319,70277.0
2022-04-22 14:00:00,108.52,108.53,108.34,108.44,63594.0,97.4319,97.4408,97.2702,97.36,63594.0
2022-04-22 14:10:00,108.44,108.46,108.26,108.42,58901.0,97.36,97.378,97.1984,97.3421,58901.0
2022-04-22 14:20:00,108.42,108.51,108.31,108.42,71461.0,97.3421,97.4229,97.2433,97.3421,71461.0
2022-04-22 14:30:00,108.41,108.5,108.29,108.32,99800.0,97.3331,97.4139,97.2254,97.2523,99800.0
2022-04-22 14:40:00,108.34,108.43,108.29,108.38,92210.0,97.2702,97.351,97.2254,97.3062,92210.0
2022-04-22 14:50:00,108.38,108.43,108.23,108.43,215248.0,97.3062,97.351,97.1715,97.351,215248.0
2022-04-22 15:00:00,108.44,108.62,108.38,108.46,128862.0,97.36,97.5216,97.3062,97.378,128862.0
2022-04-22 15:10:00,108.47,109.0,108.37,108.92,82321.0,97.387,97.8628,97.2972,97.791,82321.0
2022-04-22 15:20:00,108.92,108.96,108.64,108.65,72469.0,97.791,97.8269,97.5396,97.5486,72469.0
2022-04-22 15:30:00,108.68,108.99,108.64,108.85,153187.0,97.5755,97.8538,97.5396,97.7281,153187.0
2022-04-22 15:40:00,108.85,108.95,108.29,108.36,264634.0,97.7281,97.8179,97.2254,97.2882,264634.0
2022-04-22 15:50:00,108.37,108.39,107.7,107.8,706694.0,97.2972,97.3151,96.6956,96.7854,706694.0
2022-04-25 09:30:00,107.44,108.21,107.27,107.64,370310.0,96.4622,97.1535,96.3096,96.6418,370310.0
2022-04-25 09:40:00,107.7,108.0,107.48,107.78,190468.0,96.6956,96.965,96.4981,96.7675,190468.0
2022-04-25 09:50:00,107.75,107.88,106.88,106.95,121843.0,96.7405,96.8572,95.9594,96.0223,121843.0
2022-04-25 10:00:00,106.95,107.48,106.9,107.2,96662.0,96.0223,96.4981,95.9774,96.2467,96662.0
2022-04-25 10:10:00,107.23,107.59,107.22,107.47,74957.0,96.2737,96.5969,96.2647,96.4891,74957.0
2022-04-25 10:20:00,107.48,107.82,107.37,107.7,116801.0,96.4981,96.8034,96.3994,96.6956,116801.0
2022-04-25 10:30:00,107.7,108.46,107.69,108.08,123794.0,96.6956,97.378,96.6867,97.0368,123794.0
2022-04-25 10:40:00,108.06,108.09,107.76,107.89,112312.0,97.0189,97.0458,96.7495,96.8662,112312.0
2022-04-25 10:50:00,107.95,107.95,107.5,107.59,67428.0,96.9201,96.9201,96.5161,96.5969,67428.0
2022-04-25 11:00:00,107.61,107.85,107.51,107.79,59180.0,96.6148,96.8303,96.5251,96.7764,59180.0
2022-04-25 11:10:00,107.77,107.99,107.62,107.92,54346.0,96.7585,96.956,96.6238,96.8932,54346.0
2022-04-25 11:20:00,107.92,108.19,107.88,108.04,62224.0,96.8932,97.1356,96.8572,97.0009,62224.0
2022-04-25 11:30:00,108.04,108.09,107.77,107.9,47368.0,97.0009,97.0458,96.7585,96.8752,47368.0
2022-04-25 11:40:00,107.88,107.96,107.73,107.78,80875.0,96.8572,96.9291,96.7226,96.7675,80875.0
2022-04-25 11:50:00,107.78,107.91,107.57,107.91,52719.0,96.7675,96.8842,96.5789,96.8842,52719.0
2022-04-25 12:00:00,107.9,108.52,107.84,108.42,50612.0,96.8752,97.4319,96.8213,97.3421,50612.0
2022-04-25 12:10:00,108.42,108.55,108.02,108.11,58269.0,97.3421,97.4588,96.9829,97.0637,58269.0
2022-04-25 12:20:00,108.11,108.56,108.11,108.38,59504.0,97.0637,97.4678,97.0637,97.3062,59504.0
2022-04-25 12:30:00,108.35,108.42,108.15,108.16,40421.0,97.2792,97.3421,97.0997,97.1086,40421.0
2022-04-25 12:40:00,108.16,108.38,108.02,108.35,36351.0,97.1086,97.3062,96.9829,97.2792,36351.0
2022-04-25 12:50:00,108.36,108.38,108.09,108.18,31877.0,97.2882,97.3062,97.0458,97.1266,31877.0
2022-04-25 13:00:00,108.22,108.29,107.88,108.24,66858.0,97.1625,97.2254,96.8572,97.1805,66858.0
2022-04-25 13:10:00,108.26,108.51,108.23,108.28,54758.0,97.1984,97.4229,97.1715,97.2164,54758.0
2022-04-25 13:20:00,108.29,108.3,108.02,108.16,39315.0,97.2254,97.2343,96.9829,97.1086,39315.0
2022-04-25 13:30:00,108.15,108.29,107.92,107.98,50287.0,97.0997,97.2254,96.8932,96.947,50287.0
2022-04-25 13:40:00,107.99,108.21,107.97,108.1,44556.0,96.956,97.1535,96.938,97.0548,44556.0
2022-04-25 13:50:00,108.07,108.27,107.97,108.15,75038.0,97.0278,97.2074,96.938,97.0997,75038.0
2022-04-25 14:00:00,108.17,108.35,107.98,108.31,51482.0,97.1176,97.2792,96.947,97.2433,51482.0
2022-04-25 14:10:00,108.35,108.49,108.2,108.43,47428.0,97.2792,97.4049,97.1445,97.351,47428.0
2022-04-25 14:20:00,108.43,108.88,108.39,108.88,63470.0,97.351,97.7551,97.3151,97.7551,63470.0
2022-04-25 14:30:00,108.89,108.94,108.66,108.66,47085.0,97.764,97.8089,97.5575,97.5575,47085.0
2022-04-25 14:40:00,108.61,108.95,108.61,108.85,60501.0,97.5127,97.8179,97.5127,97.7281,60501.0
2022-04-25 14:50:00,108.86,109.05,108.81,108.86,79264.0,97.7371,97.9077,97.6922,97.7371,79264.0
2022-04-25 15:00:00,108.84,108.88,108.53,108.6,58065.0,97.7192,97.7551,97.4408,97.5037,58065.0
2022-04-25 15:10:00,108.59,109.01,108.59,109.01,64107.0,97.4947,97.8718,97.4947,97.8718,64107.0
2022-04-25 15:20:00,109.05,109.3,108.96,109.23,72550.0,97.9077,98.1322,97.8269,98.0693,72550.0
2022-04-25 15:30:00,109.21,109.46,109.13,109.44,112317.0,98.0514,98.2758,97.9795,98.2579,112317.0
2022-04-25 15:40:00,109.44,109.67,109.25,109.48,134411.0,98.2579,98.4644,98.0873,98.2938,134411.0
2022-04-25 15:50:00,109.48,109.6,109.23,109.49,301241.0,98.2938,98.4015,98.0693,98.3027,301241.0
2022-04-26 09:30:00,107.85,108.95,107.85,108.75,118314.0,96.8303,97.8179,96.8303,97.6384,118314.0
2022-04-26 09:40:00,108.74,109.05,108.41,108.81,77145.0,97.6294,97.9077,97.3331,97.6922,77145.0
2022-04-26 09:50:00,108.72,109.06,108.58,108.99,56421.0,97.6114,97.9167,97.4857,97.8538,56421.0
2022-04-26 10:00:00,108.97,109.42,108.83,109.35,43296.0,97.8359,98.2399,97.7102,98.177,43296.0
2022-04-26 10:10:00,109.33,109.33,108.67,108.74,60566.0,98.1591,98.1591,97.5665,97.6294,60566.0
2022-04-26 10:20:00,108.72,108.92,108.66,108.87,49189.0,97.6114,97.791,97.5575,97.7461,49189.0
2022-04-26 10:30:00,108.86,108.87,108.65,108.65,35054.0,97.7371,97.7461,97.5486,97.5486,35054.0
2022-04-26 10:40:00,108.65,108.69,108.44,108.55,53200.0,97.5486,97.5845,97.36,97.4588,53200.0
2022-04-26 10:50:00,108.54,108.59,108.4,108.45,91950.0,97.4498,97.4947,97.3241,97.369,91950.0
2022-04-26 11:00:00,108.43,108.66,108.2,108.49,68837.0,97.351,97.5575,97.1445,97.4049,68837.0
2022-04-26 11:10:00,108.48,108.6,108.35,108.48,50226.0,97.3959,97.5037,97.2792,97.3959,50226.0
2022-04-26 11:20:00,108.46,108.75,108.45,108.53,44664.0,97.378,97.6384,97.369,97.4408,44664.0
2022-04-26 11:30:00,108.52,108.52,108.16,108.34,41960.0,97.4319,97.4319,97.1086,97.2702,41960.0
2022-04-26 11:40:00,108.34,108.57,108.26,108.47,37601.0,97.2702,97.4767,97.1984,97.387,37601.0
2022-04-26 11:50:00,108.46,108.5,108.26,108.3,25881.0,97.378,97.4139,97.1984,97.2343,25881.0
2022-04-26 12:00:00,108.31,108.32,108.2,108.31,45010.0,97.2433,97.2523,97.1445,97.2433,45010.0
2022-04-26 12:10:00,108.33,108.52,108.18,108.44,49220.0,97.2613,97.4319,97.1266,97.36,49220.0
2022-04-26 12:20:00,108.44,108.73,108.36,108.71,46112.0,97.36,97.6204,97.2882,97.6024,46112.0
2022-04-26 12:30:00,108.66,108.76,108.4,108.47,31137.0,97.5575,97.6473,97.3241,97.387,31137.0
2022-04-26 12:40:00,108.48,108.58,108.41,108.46,30346.0,97.3959,97.4857,97.3331,97.378,30346.0
2022-04-26 12:50:00,108.47,108.82,108.39,108.79,44343.0,97.387,97.7012,97.3151,97.6743,44343.0
2022-04-26 13:00:00,108.8,108.82,108.46,108.55,38883.0,97.6832,97.7012,97.378,97.4588,38883.0
2022-04-26 13:10:00,108.55,108.58,108.17,108.17,42713.0,97.4588,97.4857,97.1176,97.1176,42713.0
2022-04-26 13:20:00,108.18,108.2,107.9,107.95,46215.0,97.1266,97.1445,96.8752,96.9201,46215.0
2022-04-26 13:30:00,107.93,107.98,107.74,107.95,52928.0,96.9021,96.947,96.7316,96.9201,52928.0
2022-04-26 13:40:00,107.93,108.21,107.93,108.05,35575.0,96.9021,97.1535,96.9021,97.0099,35575.0
2022-04-26 13:50:00,108.06,108.07,107.76,107.82,46407.0,97.0189,97.0278,96.7495,96.8034,46407.0
2022-04-26 14:00:00,107.83,107.9,107.72,107.77,50002.0,96.8124,96.8752,96.7136,96.7585,50002.0
2022-04-26 14:10:00,107.74,108.16,107.74,108.02,88819.0,96.7316,97.1086,96.7316,96.9829,88819.0
2022-04-26 14:20:00,108.01,108.3,107.92,108.01,73293.0,96.974,97.2343,96.8932,96.974,73293.0
2022-04-26 14:30:00,108.0,108.0,107.7,107.84,88937.0,96.965,96.965,96.6956,96.8213,88937.0
2022-04-26 14:40:00,107.84,107.84,107.62,107.7,47810.0,96.8213,96.8213,96.6238,96.6956,47810.0
2022-04-26 14:50:00,107.71,107.9,107.71,107.82,71621.0,96.7046,96.8752,96.7046,96.8034,71621.0
2022-04-26 15:00:00,107.81,107.91,107.53,107.57,63568.0,96.7944,96.8842,96.543,96.5789,63568.0
2022-04-26 15:10:00,107.56,107.68,107.2,107.25,80752.0,96.5699,96.6777,96.2467,96.2916,80752.0
2022-04-26 15:20:00,107.26,107.46,107.26,107.3,94775.0,96.3006,96.4802,96.3006,96.3365,94775.0
2022-04-26 15:30:00,107.29,107.31,107.1,107.23,112749.0,96.3275,96.3455,96.1569,96.2737,112749.0
2022-04-26 15:40:00,107.28,107.34,107.02,107.03,197342.0,96.3186,96.3724,96.0851,96.0941,197342.0
2022-04-26 15:50:00,107.03,107.35,106.76,106.82,633019.0,96.0941,96.3814,95.8517,95.9056,633019.0
2022-04-27 09:30:00,106.78,107.4,106.57,106.86,207058.0,95.8696,96.4263,95.6811,95.9415,207058.0
2022-04-27 09:40:00,106.88,107.57,106.59,107.41,83687.0,95.9594,96.5789,95.6991,96.4353,83687.0
2022-04-27 09:50:00,107.45,107.71,107.2,107.56,110402.0,96.4712,96.7046,96.2467,96.5699,110402.0
2022-04-27 10:00:00,107.61,107.79,107.47,107.64,71592.0,96.6148,96.7764,96.4891,96.6418,71592.0
2022-04-27 10:10:00,107.68,107.68,106.84,106.86,93114.0,96.6777,96.6777,95.9235,95.9415,93114.0
2022-04-27 10:20:00,106.84,107.29,106.78,106.83,78767.0,95.9235,96.3275,95.8696,95.9145,78767.0
2022-04-27 10:30:00,106.81,106.86,106.29,106.72,89399.0,95.8966,95.9415,95.4297,95.8158,89399.0
2022-04-27 10:40:00,106.73,106.9,106.5,106.77,183332.0,95.8247,95.9774,95.6182,95.8607,183332.0
2022-04-27 10:50:00,106.81,106.94,106.41,106.42,81087.0,95.8966,96.0133,95.5374,95.5464,81087.0
2022-04-27 11:00:00,106.43,106.65,106.27,106.28,62890.0,95.5554,95.7529,95.4117,95.4207,62890.0
2022-04-27 11:10:00,106.28,106.63,106.19,106.62,65231.0,95.4207,95.735,95.3399,95.726,65231.0
2022-04-27 11:20:00,106.62,106.83,106.42,106.79,52712.0,95.726,95.9145,95.5464,95.8786,52712.0
2022-04-27 11:30:00,106.81,106.99,106.71,106.9,56761.0,95.8966,96.0582,95.8068,95.9774,56761.0
2022-04-27 11:40:00,106.91,106.99,106.77,106.78,124061.0,95.9864,96.0582,95.8607,95.8696,124061.0
2022-04-27 11:50:00,106.79,107.04,106.59,107.02,120708.0,95.8786,96.1031,95.6991,96.0851,120708.0
2022-04-27 12:00:00,107.02,107.33,106.81,107.32,69306.0,96.0851,96.3634,95.8966,96.3545,69306.0
2022-04-27 12:10:00,107.33,107.4,107.12,107.26,36863.0,96.3634,96.4263,96.1749,96.3006,36863.0
2022-04-27 12:20:00,107.28,107.64,107.25,107.64,59065.0,96.3186,96.6418,96.2916,96.6418,59065.0
2022-04-27 12:30:00,107.68,107.72,107.39,107.6,48868.0,96.6777,96.7136,96.4173,96.6059,48868.0
2022-04-27 12:40:00,107.6,107.71,107.52,107.6,53054.0,96.6059,96.7046,96.534,96.6059,53054.0
2022-04-27 12:50:00,107.62,107.78,107.58,107.66,55868.0,96.6238,96.7675,96.5879,96.6597,55868.0
2022-04-27 13:00:00,107.67,107.84,107.47,107.62,89447.0,96.6687,96.8213,96.4891,96.6238,89447.0
2022-04-27 13:10:00,107.63,107.72,107.51,107.69,55355.0,96.6328,96.7136,96.5251,96.6867,55355.0
2022-04-27 13:20:00,107.7,108.0,107.61,107.96,51634.0,96.6956,96.965,96.6148,96.9291,51634.0
2022-04-27 13:30:00,107.97,108.03,107.78,107.88,48734.0,96.938,96.9919,96.7675,96.8572,48734.0
2022-04-27 13:40:00,107.89,108.2,107.82,108.18,56141.0,96.8662,97.1445,96.8034,97.1266,56141.0
2022-04-27 13:50:00,108.18,108.25,107.98,108.09,49400.0,97.1266,97.1894,96.947,97.0458,49400.0
2022-04-27 14:00:00,108.06,108.06,107.68,107.69,55278.0,97.0189,97.0189,96.6777,96.6867,55278.0
2022-04-27 14:10:00,107.71,107.76,107.5,107.59,43581.0,96.7046,96.7495,96.5161,96.5969,43581.0
2022-04-27 14:20:00,107.6,107.76,107.49,107.51,48684.0,96.6059,96.7495,96.5071,96.5251,48684.0
2022-04-27 14:30:00,107.49,107.63,107.27,107.47,49718.0,96.5071,96.6328,96.3096,96.4891,49718.0
2022-04-27 14:40:00,107.49,107.68,107.36,107.41,70649.0,96.5071,96.6777,96.3904,96.4353,70649.0
2022-04-27 14:50:00,107.41,107.41,107.08,107.15,60230.0,96.4353,96.4353,96.139,96.2018,60230.0
2022-04-27 15:00:00,107.15,107.34,107.01,107.22,62937.0,96.2018,96.3724,96.0761,96.2647,62937.0
2022-04-27 15:10:00,107.21,107.32,107.09,107.17,72469.0,96.2557,96.3545,96.148,96.2198,72469.0
2022-04-27 15:20:00,107.17,107.31,106.94,107.16,72011.0,96.2198,96.3455,96.0133,96.2108,72011.0
2022-04-27 15:30:00,107.18,107.28,106.87,106.94,97363.0,96.2288,96.3186,95.9504,96.0133,97363.0
2022-04-27 15:40:00,106.95,107.17,106.85,106.88,135572.0,96.0223,96.2198,95.9325,95.9594,135572.0
2022-04-27 15:50:00,106.88,106.88,106.49,106.63,316976.0,95.9594,95.9594,95.6093,95.735,316976.0
2022-04-28 09:30:00,107.28,107.61,106.8,107.39,168451.0,96.3186,96.6148,95.8876,96.4173,168451.0
2022-04-28 09:40:00,107.37,107.62,106.95,107.57,105766.0,96.3994,96.6238,96.0223,96.5789,105766.0
2022-04-28 09:50:00,107.51,107.64,107.3,107.57,143484.0,96.5251,96.6418,96.3365,96.5789,143484.0
2022-04-28 10:00:00,107.56,107.56,106.64,106.79,108764.0,96.5699,96.5699,95.7439,95.8786,108764.0
2022-04-28 10:10:00,106.81,106.87,106.56,106.71,48850.0,95.8966,95.9504,95.6721,95.8068,48850.0
2022-04-28 10:20:00,106.68,106.76,106.35,106.4,58604.0,95.7799,95.8517,95.4836,95.5285,58604.0
2022-04-28 10:30:00,106.39,106.44,105.73,105.87,109604.0,95.5195,95.5644,94.9269,95.0526,109604.0
2022-04-28 10:40:00,105.87,105.9,105.35,105.6,119098.0,95.0526,95.0796,94.5858,94.8102,119098.0
2022-04-28 10:50:00,105.62,105.77,105.38,105.7,72953.0,94.8282,94.9628,94.6127,94.9,72953.0
2022-04-28 11:00:00,105.7,105.82,105.45,105.82,66823.0,94.9,95.0077,94.6755,95.0077,66823.0
2022-04-28 11:10:00,105.81,105.93,105.65,105.87,56577.0,94.9988,95.1065,94.8551,95.0526,56577.0
2022-04-28 11:20:00,105.9,105.93,105.75,105.88,51558.0,95.0796,95.1065,94.9449,95.0616,51558.0
2022-04-28 11:30:00,105.88,106.02,105.69,105.89,37281.0,95.0616,95.1873,94.891,95.0706,37281.0
2022-04-28 11:40:00,105.87,105.92,105.58,105.7,59118.0,95.0526,95.0975,94.7923,94.9,59118.0
2022-04-28 11:50:00,105.72,105.99,105.69,105.73,54427.0,94.9179,95.1604,94.891,94.9269,54427.0
2022-04-28 12:00:00,105.74,105.87,105.64,105.73,41187.0,94.9359,95.0526,94.8461,94.9269,41187.0
2022-04-28 12:10:00,105.75,106.14,105.7,106.11,35903.0,94.9449,95.295,94.9,95.2681,35903.0
2022-04-28 12:20:00,106.12,106.44,106.12,106.42,48335.0,95.2771,95.5644,95.2771,95.5464,48335.0
2022-04-28 12:30:00,106.42,106.56,106.26,106.48,82366.0,95.5464,95.6721,95.4028,95.6003,82366.0
2022-04-28 12:40:00,106.48,106.68,106.48,106.67,63847.0,95.6003,95.7799,95.6003,95.7709,63847.0
2022-04-28 12:50:00,106.68,106.71,106.51,106.67,49086.0,95.7799,95.8068,95.6272,95.7709,49086.0
2022-04-28 13:00:00,106.69,106.81,106.58,106.64,64702.0,95.7888,95.8966,95.6901,95.7439,64702.0
2022-04-28 13:10:00,106.65,106.79,106.61,106.72,60437.0,95.7529,95.8786,95.717,95.8158,60437.0
2022-04-28 13:20:00,106.66,106.8,106.6,106.78,45864.0,95.7619,95.8876,95.708,95.8696,45864.0
2022-04-28 13:30:00,106.81,107.05,106.69,107.0,91406.0,95.8966,96.1121,95.7888,96.0672,91406.0
2022-04-28 13:40:00,107.0,107.12,106.93,106.99,66316.0,96.0672,96.1749,96.0043,96.0582,66316.0
2022-04-28 13:50:00,106.99,106.99,106.71,106.79,61167.0,96.0582,96.0582,95.8068,95.8786,61167.0
2022-04-28 14:00:00,106.8,106.91,106.68,106.79,54905.0,95.8876,95.9864,95.7799,95.8786,54905.0
2022-04-28 14:10:00,106.79,106.93,106.72,106.74,89557.0,95.8786,96.0043,95.8158,95.8337,89557.0
2022-04-28 14:20:00,106.77,106.99,106.71,106.98,64824.0,95.8607,96.0582,95.8068,96.0492,64824.0
2022-04-28 14:30:00,106.99,107.14,106.82,106.91,64441.0,96.0582,96.1929,95.9056,95.9864,64441.0
2022-04-28 14:40:00,106.91,107.07,106.91,107.0,63860.0,95.9864,96.13,95.9864,96.0672,63860.0
2022-04-28 14:50:00,106.99,107.09,106.84,107.07,63315.0,96.0582,96.148,95.9235,96.13,63315.0
2022-04-28 15:00:00,107.07,107.1,106.95,107.04,58905.0,96.13,96.1569,96.0223,96.1031,58905.0
2022-04-28 15:10:00,106.99,107.02,106.81,106.9,90277.0,96.0582,96.0851,95.8966,95.9774,90277.0
2022-04-28 15:20:00,106.9,107.22,106.88,107.15,81650.0,95.9774,96.2647,95.9594,96.2018,81650.0
2022-04-28 15:30:00,107.16,107.17,106.87,107.02,112139.0,96.2108,96.2198,95.9504,96.0851,112139.0
2022-04-28 15:40:00,107.01,107.19,106.92,107.05,144103.0,96.0761,96.2377,95.9953,96.1121,144103.0
2022-04-28 15:50:00,107.05,107.17,106.77,107.17,355364.0,96.1121,96.2198,95.8607,96.2198,355364.0
2022-04-29 09:30:00,106.63,106.63,105.74,106.01,127829.0,95.735,95.735,94.9359,95.1783,127829.0
2022-04-29 09:40:00,106.08,106.25,105.61,105.67,50650.0,95.2412,95.3938,94.8192,94.8731,50650.0
2022-04-29 09:50:00,105.66,106.06,105.43,106.06,87530.0,94.8641,95.2232,94.6576,95.2232,87530.0
2022-04-29 10:00:00,106.06,106.21,105.8,106.04,82925.0,95.2232,95.3579,94.9898,95.2052,82925.0
2022-04-29 10:10:00,106.0,106.41,105.94,105.99,69290.0,95.1693,95.5374,95.1155,95.1604,69290.0
2022-04-29 10:20:00,106.02,106.06,105.81,105.85,66805.0,95.1873,95.2232,94.9988,95.0347,66805.0
2022-04-29 10:30:00,105.84,105.87,105.48,105.7,31552.0,95.0257,95.0526,94.7025,94.9,31552.0
2022-04-29 10:40:00,105.7,105.74,105.5,105.62,29481.0,94.9,94.9359,94.7204,94.8282,29481.0
2022-04-29 10:50:00,105.63,105.8,105.55,105.61,49012.0,94.8371,94.9898,94.7653,94.8192,49012.0
2022-04-29 11:00:00,105.61,105.82,105.49,105.7,54768.0,94.8192,95.0077,94.7114,94.9,54768.0
2022-04-29 11:10:00,105.71,105.91,105.53,105.9,43446.0,94.909,95.0885,94.7474,95.0796,43446.0
2022-04-29 11:20:00,105.92,105.96,105.78,105.89,25469.0,95.0975,95.1334,94.9718,95.0706,25469.0
2022-04-29 11:30:00,105.89,106.12,105.83,105.9,29343.0,95.0706,95.2771,95.0167,95.0796,29343.0
2022-04-29 11:40:00,105.86,106.11,105.82,106.09,27695.0,95.0436,95.2681,95.0077,95.2501,27695.0
2022-04-29 11:50:00,106.11,106.39,106.05,106.25,49070.0,95.2681,95.5195,95.2142,95.3938,49070.0
2022-04-29 12:00:00,106.24,106.3,105.82,105.86,87362.0,95.3848,95.4387,95.0077,95.0436,87362.0
2022-04-29 12:10:00,105.87,106.0,105.86,105.9,34356.0,95.0526,95.1693,95.0436,95.0796,34356.0
2022-04-29 12:20:00,105.9,106.09,105.88,105.9,46898.0,95.0796,95.2501,95.0616,95.0796,46898.0
2022-04-29 12:30:00,105.9,105.93,105.8,105.93,34550.0,95.0796,95.1065,94.9898,95.1065,34550.0
2022-04-29 12:40:00,105.88,105.9,105.66,105.73,75741.0,95.0616,95.0796,94.8641,94.9269,75741.0
2022-04-29 12:50:00,105.72,105.72,105.31,105.31,101877.0,94.9179,94.9179,94.5498,94.5498,101877.0
2022-04-29 13:00:00,105.32,105.54,105.29,105.39,139743.0,94.5588,94.7563,94.5319,94.6217,139743.0
2022-04-29 13:10:00,105.4,105.79,105.4,105.75,39377.0,94.6306,94.9808,94.6306,94.9449,39377.0
2022-04-29 13:20:00,105.77,106.04,105.74,105.82,27515.0,94.9628,95.2052,94.9359,95.0077,27515.0
2022-04-29 13:30:00,105.82,106.2,105.82,106.14,34492.0,95.0077,95.3489,95.0077,95.295,34492.0
2022-04-29 13:40:00,106.14,106.14,105.75,105.77,59523.0,95.295,95.295,94.9449,94.9628,59523.0
2022-04-29 13:50:00,105.79,105.83,105.61,105.78,50864.0,94.9808,95.0167,94.8192,94.9718,50864.0
2022-04-29 14:00:00,105.78,105.78,105.5,105.62,52259.0,94.9718,94.9718,94.7204,94.8282,52259.0
2022-04-29 14:10:00,105.61,105.87,105.55,105.78,34939.0,94.8192,95.0526,94.7653,94.9718,34939.0
2022-04-29 14:20:00,105.79,105.82,105.7,105.75,43294.0,94.9808,95.0077,94.9,94.9449,43294.0
2022-04-29 14:30:00,105.73,105.75,105.51,105.54,37784.0,94.9269,94.9449,94.7294,94.7563,37784.0
2022-04-29 14:40:00,105.55,105.7,105.35,105.35,48124.0,94.7653,94.9,94.5858,94.5858,48124.0
2022-04-29 14:50:00,105.36,105.39,105.15,105.31,40160.0,94.5947,94.6217,94.4062,94.5498,40160.0
2022-04-29 15:00:00,105.3,105.3,104.95,104.95,52581.0,94.5409,94.5409,94.2266,94.2266,52581.0
2022-04-29 15:10:00,104.95,105.06,104.74,104.99,60455.0,94.2266,94.3254,94.0381,94.2625,60455.0
2022-04-29 15:20:00,104.99,105.0,104.68,104.74,64250.0,94.2625,94.2715,93.9842,94.0381,64250.0
2022-04-29 15:30:00,104.73,104.99,104.65,104.88,125248.0,94.0291,94.2625,93.9573,94.1638,125248.0
2022-04-29 15:40:00,104.88,105.05,104.43,104.45,151992.0,94.1638,94.3164,93.7598,93.7777,151992.0
2022-04-29 15:50:00,104.42,104.5,104.12,104.36,340725.0,93.7508,93.8226,93.4814,93.6969,340725.0
2022-05-02 09:30:00,104.95,105.56,104.01,104.24,192680.0,94.2266,94.7743,93.3827,93.5892,192680.0
2022-05-02 09:40:00,104.27,104.77,103.97,103.99,126858.0,93.6161,94.065,93.3468,93.3647,126858.0
2022-05-02 09:50:00,103.97,104.19,103.75,104.05,98684.0,93.3468,93.5443,93.1492,93.4186,98684.0
2022-05-02 10:00:00,104.1,104.41,103.83,103.95,77430.0,93.4635,93.7418,93.2211,93.3288,77430.0
2022-05-02 10:10:00,103.94,104.45,103.87,104.45,80242.0,93.3198,93.7777,93.257,93.7777,80242.0
2022-05-02 10:20:00,104.43,105.06,104.13,104.88,88067.0,93.7598,94.3254,93.4904,94.1638,88067.0
2022-05-02 10:30:00,104.89,105.14,104.61,104.78,59226.0,94.1728,94.3972,93.9214,94.074,59226.0
2022-05-02 10:40:00,104.82,104.93,104.67,104.79,62601.0,94.1099,94.2087,93.9752,94.083,62601.0
2022-05-02 10:50:00,104.8,104.83,104.33,104.37,131315.0,94.0919,94.1189,93.67,93.7059,131315.0
2022-05-02 11:00:00,104.38,104.41,103.95,104.01,82055.0,93.7149,93.7418,93.3288,93.3827,82055.0
2022-05-02 11:10:00,104.04,104.08,103.59,103.7,67799.0,93.4096,93.4455,93.0056,93.1043,67799.0
2022-05-02 11:20:00,103.68,103.95,103.59,103.71,83811.0,93.0864,93.3288,93.0056,93.1133,83811.0
2022-05-02 11:30:00,103.74,103.98,103.51,103.54,59792.0,93.1403,93.3557,92.9338,92.9607,59792.0
2022-05-02 11:40:00,103.54,103.75,103.42,103.48,53138.0,92.9607,93.1492,92.853,92.9068,53138.0
2022-05-02 11:50:00,103.48,103.59,103.34,103.59,58135.0,92.9068,93.0056,92.7811,93.0056,58135.0
2022-05-02 12:00:00,103.6,103.69,103.05,103.26,56501.0,93.0146,93.0954,92.5208,92.7093,56501.0
2022-05-02 12:10:00,103.26,103.48,103.15,103.47,52651.0,92.7093,92.9068,92.6105,92.8978,52651.0
2022-05-02 12:20:00,103.44,103.7,103.38,103.61,101720.0,92.8709,93.1043,92.817,93.0235,101720.0
2022-05-02 12:30:00,103.61,103.72,103.42,103.45,57790.0,93.0235,93.1223,92.853,92.8799,57790.0
2022-05-02 12:40:00,103.44,103.56,103.36,103.43,36511.0,92.8709,92.9786,92.7991,92.8619,36511.0
2022-05-02 12:50:00,103.43,103.48,103.09,103.16,125570.0,92.8619,92.9068,92.5567,92.6195,125570.0
2022-05-02 13:00:00,103.17,103.31,102.91,103.22,63830.0,92.6285,92.7542,92.3951,92.6734,63830.0
2022-05-02 13:10:00,103.21,103.37,103.12,103.27,48534.0,92.6644,92.8081,92.5836,92.7183,48534.0
2022-05-02 13:20:00,103.29,103.31,103.05,103.19,38796.0,92.7362,92.7542,92.5208,92.6465,38796.0
2022-05-02 13:30:00,103.15,103.27,102.7,102.75,42835.0,92.6105,92.7183,92.2065,92.2514,42835.0
2022-05-02 13:40:00,102.75,102.84,102.53,102.55,75867.0,92.2514,92.3322,92.0539,92.0718,75867.0
2022-05-02 13:50:00,102.55,102.65,102.28,102.36,68211.0,92.0718,92.1616,91.8294,91.9013,68211.0
2022-05-02 14:00:00,102.35,102.47,102.07,102.21,130005.0,91.8923,92.0,91.6409,91.7666,130005.0
2022-05-02 14:10:00,102.21,102.21,101.69,101.7,145652.0,91.7666,91.7666,91.2997,91.3087,145652.0
2022-05-02 14:20:00,101.69,101.9,101.61,101.74,156821.0,91.2997,91.4883,91.2279,91.3446,156821.0
2022-05-02 14:30:00,101.73,101.77,101.52,101.66,144902.0,91.3356,91.3715,91.1471,91.2728,144902.0
2022-05-02 14:40:00,101.65,101.72,101.26,101.65,154978.0,91.2638,91.3267,90.9137,91.2638,154978.0
2022-05-02 14:50:00,101.64,101.86,101.35,101.46,156305.0,91.2548,91.4523,90.9945,91.0932,156305.0
2022-05-02 15:00:00,101.46,102.15,101.45,102.09,186293.0,91.0932,91.7127,91.0842,91.6588,186293.0
2022-05-02 15:10:00,102.11,102.46,101.98,102.37,250781.0,91.6768,91.991,91.5601,91.9102,250781.0
2022-05-02 15:20:00,102.38,102.82,102.37,102.68,144229.0,91.9192,92.3143,91.9102,92.1886,144229.0
2022-05-02 15:30:00,102.74,103.26,102.72,102.83,181538.0,92.2424,92.7093,92.2245,92.3232,181538.0
2022-05-02 15:40:00,102.84,103.09,102.57,103.08,207014.0,92.3322,92.5567,92.0898,92.5477,207014.0
2022-05-02 15:50:00,103.07,103.18,102.84,103.15,451895.0,92.5387,92.6375,92.3322,92.6105,451895.0
2022-05-03 09:30:00,103.43,103.98,103.22,103.44,148888.0,92.8619,93.3557,92.6734,92.8709,148888.0
2022-05-03 09:40:00,103.51,103.76,103.17,103.66,50798.0,92.9338,93.1582,92.6285,93.0684,50798.0
2022-05-03 09:50:00,103.64,104.07,103.31,103.57,60311.0,93.0505,93.4365,92.7542,92.9876,60311.0
2022-05-03 10:00:00,103.6,103.71,103.25,103.28,62674.0,93.0146,93.1133,92.7003,92.7273,62674.0
2022-05-03 10:10:00,103.31,103.83,103.24,103.74,60969.0,92.7542,93.2211,92.6913,93.1403,60969.0
2022-05-03 10:20:00,103.72,103.92,103.56,103.73,55742.0,93.1223,93.3019,92.9786,93.1313,55742.0
2022-05-03 10:30:00,103.75,103.93,103.55,103.6,45335.0,93.1492,93.3108,92.9697,93.0146,45335.0
2022-05-03 10:40:00,103.59,103.63,103.16,103.16,46746.0,93.0056,93.0415,92.6195,92.6195,46746.0
2022-05-03 10:50:00,103.19,103.41,103.15,103.15,43656.0,92.6465,92.844,92.6105,92.6105,43656.0
2022-05-03 11:00:00,103.16,103.79,103.06,103.68,63789.0,92.6195,93.1851,92.5297,93.0864,63789.0
2022-05-03 11:10:00,103.66,104.02,103.6,104.0,74956.0,93.0684,93.3916,93.0146,93.3737,74956.0
2022-05-03 11:20:00,104.02,104.1,103.84,103.89,63989.0,93.3916,93.4635,93.23,93.2749,63989.0
2022-05-03 11:30:00,103.91,104.19,103.87,104.01,50636.0,93.2929,93.5443,93.257,93.3827,50636.0
2022-05-03 11:40:00,104.02,104.12,103.76,103.93,36193.0,93.3916,93.4814,93.1582,93.3108,36193.0
2022-05-03 11:50:00,103.93,103.97,103.82,103.95,32788.0,93.3108,93.3468,93.2121,93.3288,32788.0
2022-05-03 12:00:00,103.95,104.0,103.48,103.57,48041.0,93.3288,93.3737,92.9068,92.9876,48041.0
2022-05-03 12:10:00,103.55,103.68,103.43,103.6,32290.0,92.9697,93.0864,92.8619,93.0146,32290.0
2022-05-03 12:20:00,103.62,103.8,103.51,103.51,45144.0,93.0325,93.1941,92.9338,92.9338,45144.0
2022-05-03 12:30:00,103.5,103.69,103.37,103.56,32765.0,92.9248,93.0954,92.8081,92.9786,32765.0
2022-05-03 12:40:00,103.59,103.67,103.44,103.46,46806.0,93.0056,93.0774,92.8709,92.8889,46806.0
2022-05-03 12:50:00,103.45,103.45,103.18,103.3,37772.0,92.8799,92.8799,92.6375,92.7452,37772.0
2022-05-03 13:00:00,103.34,103.59,103.29,103.49,34350.0,92.7811,93.0056,92.7362,92.9158,34350.0
2022-05-03 13:10:00,103.49,103.52,103.19,103.2,80486.0,92.9158,92.9427,92.6465,92.6554,80486.0
2022-05-03 13:20:00,103.22,103.33,103.1,103.22,50875.0,92.6734,92.7721,92.5656,92.6734,50875.0
2022-05-03 13:30:00,103.22,103.31,103.15,103.29,28531.0,92.6734,92.7542,92.6105,92.7362,28531.0
2022-05-03 13:40:00,103.29,103.43,103.25,103.4,46679.0,92.7362,92.8619,92.7003,92.835,46679.0
2022-05-03 13:50:00,103.38,103.47,103.22,103.25,31178.0,92.817,92.8978,92.6734,92.7003,31178.0
2022-05-03 14:00:00,103.25,103.28,103.05,103.13,57013.0,92.7003,92.7273,92.5208,92.5926,57013.0
2022-05-03 14:10:00,103.12,103.13,102.82,102.87,59698.0,92.5836,92.5926,92.3143,92.3591,59698.0
2022-05-03 14:20:00,102.87,102.87,102.76,102.79,56272.0,92.3591,92.3591,92.2604,92.2873,56272.0
2022-05-03 14:30:00,102.8,103.15,102.75,102.84,44879.0,92.2963,92.6105,92.2514,92.3322,44879.0
2022-05-03 14:40:00,102.84,102.99,102.66,102.99,54970.0,92.3322,92.4669,92.1706,92.4669,54970.0
2022-05-03 14:50:00,102.96,103.3,102.93,103.25,82103.0,92.44,92.7452,92.413,92.7003,82103.0
2022-05-03 15:00:00,103.26,103.48,103.19,103.46,62673.0,92.7093,92.9068,92.6465,92.8889,62673.0
2022-05-03 15:10:00,103.46,103.51,103.24,103.26,47695.0,92.8889,92.9338,92.6913,92.7093,47695.0
2022-05-03 15:20:00,103.26,103.46,103.08,103.23,71483.0,92.7093,92.8889,92.5477,92.6824,71483.0
2022-05-03 15:30:00,103.23,103.37,103.07,103.2,102978.0,92.6824,92.8081,92.5387,92.6554,102978.0
2022-05-03 15:40:00,103.17,103.17,102.86,103.04,132078.0,92.6285,92.6285,92.3502,92.5118,132078.0
2022-05-03 15:50:00,103.03,103.33,102.87,103.11,239006.0,92.5028,92.7721,92.3591,92.5746,239006.0
2022-05-04 09:30:00,103.09,103.32,102.48,102.51,137409.0,92.5567,92.7632,92.009,92.0359,137409.0
2022-05-04 09:40:00,102.5,103.14,102.49,103.02,70614.0,92.027,92.6016,92.018,92.4938,70614.0
2022-05-04 09:50:00,103.02,103.09,102.8,102.91,53945.0,92.4938,92.5567,92.2963,92.3951,53945.0
2022-05-04 10:00:00,102.94,103.31,102.84,103.25,34956.0,92.422,92.7542,92.3322,92.7003,34956.0
2022-05-04 10:10:00,103.23,103.36,103.07,103.34,28927.0,92.6824,92.7991,92.5387,92.7811,28927.0
2022-05-04 10:20:00,103.31,103.64,103.27,103.51,34968.0,92.7542,93.0505,92.7183,92.9338,34968.0
2022-05-04 10:30:00,103.52,103.78,103.35,103.78,65845.0,92.9427,93.1762,92.7901,93.1762,65845.0
2022-05-04 10:40:00,103.79,103.86,103.71,103.81,53980.0,93.1851,93.248,93.1133,93.2031,53980.0
2022-05-04 10:50:00,103.81,103.99,103.78,103.86,64020.0,93.2031,93.3647,93.1762,93.248,64020.0
2022-05-04 11:00:00,103.84,103.88,103.58,103.65,39522.0,93.23,93.2659,92.9966,93.0595,39522.0
2022-05-04 11:10:00,103.65,103.67,103.45,103.54,41373.0,93.0595,93.0774,92.8799,92.9607,41373.0
2022-05-04 11:20:00,103.55,103.56,103.42,103.51,30473.0,92.9697,92.9786,92.853,92.9338,30473.0
2022-05-04 11:30:00,103.52,103.69,103.46,103.69,33575.0,92.9427,93.0954,92.8889,93.0954,33575.0
2022-05-04 11:40:00,103.68,103.81,103.65,103.72,41184.0,93.0864,93.2031,93.0595,93.1223,41184.0
2022-05-04 11:50:00,103.71,103.78,103.63,103.71,34274.0,93.1133,93.1762,93.0415,93.1133,34274.0
2022-05-04 12:00:00,103.73,103.8,103.67,103.74,27314.0,93.1313,93.1941,93.0774,93.1403,27314.0
2022-05-04 12:10:00,103.73,103.79,103.63,103.77,57848.0,93.1313,93.1851,93.0415,93.1672,57848.0
2022-05-04 12:20:00,103.75,103.93,103.75,103.88,36833.0,93.1492,93.3108,93.1492,93.2659,36833.0
2022-05-04 12:30:00,103.87,103.9,103.75,103.8,43908.0,93.257,93.2839,93.1492,93.1941,43908.0
2022-05-04 12:40:00,103.82,103.88,103.63,103.71,49088.0,93.2121,93.2659,93.0415,93.1133,49088.0
2022-05-04 12:50:00,103.71,103.88,103.66,103.82,53898.0,93.1133,93.2659,93.0684,93.2121,53898.0
2022-05-04 13:00:00,103.84,103.89,103.63,103.68,49636.0,93.23,93.2749,93.0415,93.0864,49636.0
2022-05-04 13:10:00,103.68,103.73,103.53,103.67,82050.0,93.0864,93.1313,92.9517,93.0774,82050.0
2022-05-04 13:20:00,103.68,103.77,103.54,103.54,33203.0,93.0864,93.1672,92.9607,92.9607,33203.0
2022-05-04 13:30:00,103.58,103.58,103.27,103.42,116959.0,92.9966,92.9966,92.7183,92.853,116959.0
2022-05-04 13:40:00,103.42,103.59,103.36,103.51,85632.0,92.853,93.0056,92.7991,92.9338,85632.0
2022-05-04 13:50:00,103.49,103.71,103.4,103.52,35819.0,92.9158,93.1133,92.835,92.9427,35819.0
2022-05-04 14:00:00,103.55,103.85,103.32,103.62,57273.0,92.9697,93.239,92.7632,93.0325,57273.0
2022-05-04 14:10:00,103.61,103.75,103.33,103.41,42790.0,93.0235,93.1492,92.7721,92.844,42790.0
2022-05-04 14:20:00,103.37,103.96,103.15,103.87,47986.0,92.8081,93.3378,92.6105,93.257,47986.0
2022-05-04 14:30:00,103.98,103.98,102.98,103.6,113284.0,93.3557,93.3557,92.4579,93.0146,113284.0
2022-05-04 14:40:00,103.56,104.77,103.52,104.49,182009.0,92.9786,94.065,92.9427,93.8136,182009.0
2022-05-04 14:50:00,104.52,105.23,104.45,105.07,124202.0,93.8406,94.478,93.7777,94.3344,124202.0
2022-05-04 15:00:00,105.07,105.35,105.01,105.28,130293.0,94.3344,94.5858,94.2805,94.5229,130293.0
2022-05-04 15:10:00,105.29,105.57,105.23,105.34,79530.0,94.5319,94.7833,94.478,94.5768,79530.0
2022-05-04 15:20:00,105.34,105.84,105.33,105.84,66136.0,94.5768,95.0257,94.5678,95.0257,66136.0
2022-05-04 15:30:00,105.85,106.2,105.79,106.12,100249.0,95.0347,95.3489,94.9808,95.2771,100249.0
2022-05-04 15:40:00,106.13,106.17,105.88,106.16,165694.0,95.2861,95.322,95.0616,95.313,165694.0
2022-05-04 15:50:00,106.16,106.2,105.73,105.88,308689.0,95.313,95.3489,94.9269,95.0616,308689.0
2022-05-05 09:30:00,104.5,105.67,104.39,105.53,105646.0,93.8226,94.8731,93.7238,94.7474,105646.0
2022-05-05 09:40:00,105.49,105.62,105.22,105.22,50438.0,94.7114,94.8282,94.469,94.469,50438.0
2022-05-05 09:50:00,105.23,105.56,105.21,105.45,41701.0,94.478,94.7743,94.4601,94.6755,41701.0
2022-05-05 10:00:00,105.45,105.5,104.68,104.77,54772.0,94.6755,94.7204,93.9842,94.065,54772.0
2022-05-05 10:10:00,104.77,105.1,104.54,105.06,51149.0,94.065,94.3613,93.8585,94.3254,51149.0
2022-05-05 10:20:00,105.04,105.04,104.4,104.47,63337.0,94.3074,94.3074,93.7328,93.7957,63337.0
2022-05-05 10:30:00,104.47,104.82,104.45,104.67,38595.0,93.7957,94.1099,93.7777,93.9752,38595.0
2022-05-05 10:40:00,104.67,104.83,104.27,104.29,50863.0,93.9752,94.1189,93.6161,93.6341,50863.0
2022-05-05 10:50:00,104.26,104.39,104.09,104.39,33179.0,93.6071,93.7238,93.4545,93.7238,33179.0
2022-05-05 11:00:00,104.43,104.54,103.79,103.92,34516.0,93.7598,93.8585,93.1851,93.3019,34516.0
2022-05-05 11:10:00,103.93,104.26,103.89,103.97,64117.0,93.3108,93.6071,93.2749,93.3468,64117.0
2022-05-05 11:20:00,103.94,104.07,103.75,104.01,31968.0,93.3198,93.4365,93.1492,93.3827,31968.0
2022-05-05 11:30:00,103.99,104.43,103.93,104.39,24628.0,93.3647,93.7598,93.3108,93.7238,24628.0
2022-05-05 11:40:00,104.44,104.46,103.9,104.06,35604.0,93.7687,93.7867,93.2839,93.4276,35604.0
2022-05-05 11:50:00,104.05,104.05,103.58,103.73,46237.0,93.4186,93.4186,92.9966,93.1313,46237.0
2022-05-05 12:00:00,103.67,104.2,103.47,104.19,53999.0,93.0774,93.5533,92.8978,93.5443,53999.0
2022-05-05 12:10:00,104.2,104.28,104.03,104.21,36980.0,93.5533,93.6251,93.4006,93.5622,36980.0
2022-05-05 12:20:00,104.26,104.51,104.0,104.33,42623.0,93.6071,93.8316,93.3737,93.67,42623.0
2022-05-05 12:30:00,104.3,104.45,104.06,104.21,44714.0,93.643,93.7777,93.4276,93.5622,44714.0
2022-05-05 12:40:00,104.19,104.2,103.81,103.89,43964.0,93.5443,93.5533,93.2031,93.2749,43964.0
2022-05-05 12:50:00,103.89,104.54,103.89,104.54,36556.0,93.2749,93.8585,93.2749,93.8585,36556.0
2022-05-05 13:00:00,104.55,104.98,104.52,104.88,47603.0,93.8675,94.2536,93.8406,94.1638,47603.0
2022-05-05 13:10:00,104.85,104.85,104.21,104.4,33062.0,94.1368,94.1368,93.5622,93.7328,33062.0
2022-05-05 13:20:00,104.38,104.44,104.21,104.31,36640.0,93.7149,93.7687,93.5622,93.652,36640.0
2022-05-05 13:30:00,104.3,104.52,104.07,104.24,33690.0,93.643,93.8406,93.4365,93.5892,33690.0
2022-05-05 13:40:00,104.21,104.47,104.08,104.14,25090.0,93.5622,93.7957,93.4455,93.4994,25090.0
2022-05-05 13:50:00,104.09,104.17,103.91,104.11,35786.0,93.4545,93.5263,93.2929,93.4724,35786.0
2022-05-05 14:00:00,104.09,104.42,104.03,104.35,27333.0,93.4545,93.7508,93.4006,93.6879,27333.0
2022-05-05 14:10:00,104.38,104.8,104.23,104.8,39357.0,93.7149,94.0919,93.5802,94.0919,39357.0
2022-05-05 14:20:00,104.83,104.83,104.12,104.12,74449.0,94.1189,94.1189,93.4814,93.4814,74449.0
2022-05-05 14:30:00,104.13,104.2,103.97,104.19,39427.0,93.4904,93.5533,93.3468,93.5443,39427.0
2022-05-05 14:40:00,104.12,104.38,104.07,104.38,37900.0,93.4814,93.7149,93.4365,93.7149,37900.0
2022-05-05 14:50:00,104.33,104.65,104.24,104.42,42708.0,93.67,93.9573,93.5892,93.7508,42708.0
2022-05-05 15:00:00,104.42,104.46,104.02,104.15,41258.0,93.7508,93.7867,93.3916,93.5084,41258.0
2022-05-05 15:10:00,104.14,104.28,103.92,104.05,57670.0,93.4994,93.6251,93.3019,93.4186,57670.0
2022-05-05 15:20:00,104.05,104.18,103.79,103.88,62237.0,93.4186,93.5353,93.1851,93.2659,62237.0
2022-05-05 15:30:00,103.86,104.17,103.63,103.97,70993.0,93.248,93.5263,93.0415,93.3468,70993.0
2022-05-05 15:40:00,104.01,104.15,103.52,103.65,149563.0,93.3827,93.5084,92.9427,93.0595,149563.0
2022-05-05 15:50:00,103.67,104.65,103.67,104.63,389538.0,93.0774,93.9573,93.0774,93.9393,389538.0
2022-05-06 09:30:00,103.97,104.22,103.4,103.45,120117.0,93.3468,93.5712,92.835,92.8799,120117.0
2022-05-06 09:40:00,103.44,103.64,102.79,103.14,69120.0,92.8709,93.0505,92.2873,92.6016,69120.0
2022-05-06 09:50:00,103.18,103.33,102.88,103.1,58562.0,92.6375,92.7721,92.3681,92.5656,58562.0
2022-05-06 10:00:00,103.09,103.3,102.71,102.86,84934.0,92.5567,92.7452,92.2155,92.3502,84934.0
2022-05-06 10:10:00,102.83,103.55,102.83,103.31,85328.0,92.3232,92.9697,92.3232,92.7542,85328.0
2022-05-06 10:20:00,103.23,103.91,103.16,103.53,65001.0,92.6824,93.2929,92.6195,92.9517,65001.0
2022-05-06 10:30:00,103.53,103.63,103.1,103.38,63444.0,92.9517,93.0415,92.5656,92.817,63444.0
2022-05-06 10:40:00,103.37,104.22,103.26,104.17,56873.0,92.8081,93.5712,92.7093,93.5263,56873.0
2022-05-06 10:50:00,104.21,104.49,103.86,104.25,60025.0,93.5622,93.8136,93.248,93.5981,60025.0
2022-05-06 11:00:00,104.17,104.25,103.98,104.18,47275.0,93.5263,93.5981,93.3557,93.5353,47275.0
2022-05-06 11:10:00,104.17,104.67,104.01,104.45,60999.0,93.5263,93.9752,93.3827,93.7777,60999.0
2022-05-06 11:20:00,104.44,104.83,104.32,104.38,60551.0,93.7687,94.1189,93.661,93.7149,60551.0
2022-05-06 11:30:00,104.39,104.43,103.63,103.63,58283.0,93.7238,93.7598,93.0415,93.0415,58283.0
2022-05-06 11:40:00,103.65,103.84,103.52,103.67,32338.0,93.0595,93.23,92.9427,93.0774,32338.0
2022-05-06 11:50:00,103.66,103.76,103.26,103.38,726172.0,93.0684,93.1582,92.7093,92.817,726172.0
2022-05-06 12:00:00,103.37,103.95,103.27,103.82,42600.0,92.8081,93.3288,92.7183,93.2121,42600.0
2022-05-06 12:10:00,103.81,103.82,103.34,103.43,33108.0,93.2031,93.2121,92.7811,92.8619,33108.0
2022-05-06 12:20:00,103.41,103.87,103.41,103.81,55770.0,92.844,93.257,92.844,93.2031,55770.0
2022-05-06 12:30:00,103.79,103.92,103.58,103.71,50006.0,93.1851,93.3019,92.9966,93.1133,50006.0
2022-05-06 12:40:00,103.71,103.73,103.5,103.52,40689.0,93.1133,93.1313,92.9248,92.9427,40689.0
2022-05-06 12:50:00,103.5,103.99,103.34,103.93,45394.0,92.9248,93.3647,92.7811,93.3108,45394.0
2022-05-06 13:00:00,103.97,104.02,103.68,103.77,38646.0,93.3468,93.3916,93.0864,93.1672,38646.0
2022-05-06 13:10:00,103.77,103.79,103.37,103.45,32140.0,93.1672,93.1851,92.8081,92.8799,32140.0
2022-05-06 13:20:00,103.43,103.71,103.32,103.66,50121.0,92.8619,93.1133,92.7632,93.0684,50121.0
2022-05-06 13:30:00,103.65,103.81,103.38,103.5,35124.0,93.0595,93.2031,92.817,92.9248,35124.0
2022-05-06 13:40:00,103.58,103.69,103.41,103.56,38893.0,92.9966,93.0954,92.844,92.9786,38893.0
2022-05-06 13:50:00,103.55,103.61,103.31,103.36,24619.0,92.9697,93.0235,92.7542,92.7991,24619.0
2022-05-06 14:00:00,103.34,103.46,102.96,103.03,39870.0,92.7811,92.8889,92.44,92.5028,39870.0
2022-05-06 14:10:00,103.03,103.27,103.02,103.06,47557.0,92.5028,92.7183,92.4938,92.5297,47557.0
2022-05-06 14:20:00,103.05,103.15,102.83,102.9,40649.0,92.5208,92.6105,92.3232,92.3861,40649.0
2022-05-06 14:30:00,102.91,103.02,102.81,102.92,47950.0,92.3951,92.4938,92.3053,92.404,47950.0
2022-05-06 14:40:00,102.91,103.2,102.86,103.17,34187.0,92.3951,92.6554,92.3502,92.6285,34187.0
2022-05-06 14:50:00,103.15,103.56,103.15,103.28,43993.0,92.6105,92.9786,92.6105,92.7273,43993.0
2022-05-06 15:00:00,103.29,103.34,102.91,102.94,90570.0,92.7362,92.7811,92.3951,92.422,90570.0
2022-05-06 15:10:00,102.94,103.08,102.82,102.94,136107.0,92.422,92.5477,92.3143,92.422,136107.0
2022-05-06 15:20:00,102.96,103.09,102.75,102.99,77984.0,92.44,92.5567,92.2514,92.4669,77984.0
2022-05-06 15:30:00,102.98,103.74,102.97,103.7,165570.0,92.4579,93.1403,92.4489,93.1043,165570.0
2022-05-06 15:40:00,103.71,103.82,103.37,103.67,259321.0,93.1133,93.2121,92.8081,93.0774,259321.0
2022-05-06 15:50:00,103.7,103.83,103.33,103.47,587247.0,93.1043,93.2211,92.7721,92.8978,587247.0
2022-05-09 09:30:00,102.28,102.32,101.05,101.59,171777.0,91.8294,91.8653,90.7251,91.2099,171777.0
2022-05-09 09:40:00,101.59,101.69,101.19,101.36,66384.0,91.2099,91.2997,90.8508,91.0034,66384.0
2022-05-09 09:50:00,101.33,101.96,101.2,101.68,90619.0,90.9765,91.5421,90.8598,91.2907,90619.0
2022-05-09 10:00:00,101.68,101.68,100.79,100.81,77774.0,91.2907,91.2907,90.4917,90.5096,77774.0
2022-05-09 10:10:00,100.85,101.49,100.83,100.93,75654.0,90.5455,91.1202,90.5276,90.6174,75654.0
2022-05-09 10:20:00,100.91,101.02,100.71,100.76,73492.0,90.5994,90.6982,90.4198,90.4647,73492.0
2022-05-09 10:30:00,100.73,100.93,100.46,100.46,92805.0,90.4378,90.6174,90.1954,90.1954,92805.0
2022-05-09 10:40:00,100.47,100.83,100.47,100.74,82890.0,90.2044,90.5276,90.2044,90.4468,82890.0
2022-05-09 10:50:00,100.75,100.84,100.56,100.59,74925.0,90.4558,90.5366,90.2852,90.3121,74925.0
2022-05-09 11:00:00,100.56,100.69,100.35,100.6,88486.0,90.2852,90.4019,90.0966,90.3211,88486.0
2022-05-09 11:10:00,100.63,100.65,100.08,100.2,148720.0,90.348,90.366,89.8542,89.962,148720.0
2022-05-09 11:20:00,100.19,100.44,100.13,100.23,75445.0,89.953,90.1774,89.8991,89.9889,75445.0
2022-05-09 11:30:00,100.22,100.32,99.9,100.32,143227.0,89.9799,90.0697,89.6926,90.0697,143227.0
2022-05-09 11:40:00,100.38,100.95,100.29,100.81,71958.0,90.1236,90.6353,90.0428,90.5096,71958.0
2022-05-09 11:50:00,100.81,100.96,100.72,100.8,63558.0,90.5096,90.6443,90.4288,90.5007,63558.0
2022-05-09 12:00:00,100.8,100.98,100.48,100.79,104420.0,90.5007,90.6623,90.2133,90.4917,104420.0
2022-05-09 12:10:00,100.82,101.24,100.82,101.14,104596.0,90.5186,90.8957,90.5186,90.8059,104596.0
2022-05-09 12:20:00,101.14,101.36,100.99,101.14,41814.0,90.8059,91.0034,90.6712,90.8059,41814.0
2022-05-09 12:30:00,101.12,101.32,100.85,100.85,95117.0,90.788,90.9675,90.5455,90.5455,95117.0
2022-05-09 12:40:00,100.87,100.89,100.63,100.7,56116.0,90.5635,90.5815,90.348,90.4109,56116.0
2022-05-09 12:50:00,100.69,100.74,100.52,100.62,45759.0,90.4019,90.4468,90.2493,90.339,45759.0
2022-05-09 13:00:00,100.61,100.68,100.5,100.59,45204.0,90.3301,90.3929,90.2313,90.3121,45204.0
2022-05-09 13:10:00,100.58,100.74,100.48,100.64,52425.0,90.3031,90.4468,90.2133,90.357,52425.0
2022-05-09 13:20:00,100.58,100.81,100.47,100.76,48427.0,90.3031,90.5096,90.2044,90.4647,48427.0
2022-05-09 13:30:00,100.78,100.83,100.41,100.5,133463.0,90.4827,90.5276,90.1505,90.2313,133463.0
2022-05-09 13:40:00,100.51,101.03,100.5,100.81,56674.0,90.2403,90.7072,90.2313,90.5096,56674.0
2022-05-09 13:50:00,100.79,101.01,100.58,100.84,52817.0,90.4917,90.6892,90.3031,90.5366,52817.0
2022-05-09 14:00:00,100.83,101.02,100.7,100.8,54040.0,90.5276,90.6982,90.4109,90.5007,54040.0
2022-05-09 14:10:00,100.78,101.0,100.73,100.87,77999.0,90.4827,90.6802,90.4378,90.5635,77999.0
2022-05-09 14:20:00,100.86,100.86,100.43,100.56,54376.0,90.5545,90.5545,90.1685,90.2852,54376.0
2022-05-09 14:30:00,100.56,100.62,100.28,100.45,62603.0,90.2852,90.339,90.0338,90.1864,62603.0
2022-05-09 14:40:00,100.44,100.49,100.24,100.27,75804.0,90.1774,90.2223,89.9979,90.0248,75804.0
2022-05-09 14:50:00,100.25,100.59,100.15,100.48,118579.0,90.0068,90.3121,89.9171,90.2133,118579.0
2022-05-09 15:00:00,100.5,100.65,100.05,100.11,103327.0,90.2313,90.366,89.8273,89.8812,103327.0
2022-05-09 15:10:00,100.1,100.49,100.1,100.29,83010.0,89.8722,90.2223,89.8722,90.0428,83010.0
2022-05-09 15:20:00,100.27,100.27,99.88,99.99,100969.0,90.0248,90.0248,89.6747,89.7734,100969.0
2022-05-09 15:30:00,99.97,99.99,99.7,99.79,199384.0,89.7555,89.7734,89.513,89.5938,199384.0
2022-05-09 15:40:00,99.77,99.81,99.5,99.56,159835.0,89.5759,89.6118,89.3335,89.3874,159835.0
2022-05-09 15:50:00,99.58,99.8,99.21,99.64,587717.0,89.4053,89.6028,89.0731,89.4592,587717.0
2022-05-10 09:30:00,100.78,101.3,100.71,100.93,228991.0,90.4827,90.9496,90.4198,90.6174,228991.0
2022-05-10 09:40:00,100.85,101.33,100.73,100.89,94726.0,90.5455,90.9765,90.4378,90.5815,94726.0
2022-05-10 09:50:00,100.9,101.09,100.54,100.83,128961.0,90.5904,90.761,90.2672,90.5276,128961.0
2022-05-10 10:00:00,100.81,101.06,100.59,100.9,65372.0,90.5096,90.7341,90.3121,90.5904,65372.0
2022-05-10 10:10:00,100.92,100.97,100.4,100.55,48733.0,90.6084,90.6533,90.1415,90.2762,48733.0
2022-05-10 10:20:00,100.51,100.7,100.32,100.37,67998.0,90.2403,90.4109,90.0697,90.1146,67998.0
2022-05-10 10:30:00,100.39,100.5,100.08,100.08,55420.0,90.1325,90.2313,89.8542,89.8542,55420.0
2022-05-10 10:40:00,100.09,100.13,99.55,99.68,94715.0,89.8632,89.8991,89.3784,89.4951,94715.0
2022-05-10 10:50:00,99.66,99.95,99.45,99.62,70147.0,89.4771,89.7375,89.2886,89.4412,70147.0
2022-05-10 11:00:00,99.63,99.85,99.31,99.35,80956.0,89.4502,89.6477,89.1629,89.1988,80956.0
2022-05-10 11:10:00,99.34,99.52,99.02,99.3,92816.0,89.1898,89.3514,88.9025,89.1539,92816.0
2022-05-10 11:20:00,99.32,99.44,98.88,99.09,85631.0,89.1719,89.2796,88.7768,88.9654,85631.0
2022-05-10 11:30:00,99.05,99.23,98.8,99.16,62926.0,88.9295,89.0911,88.705,89.0282,62926.0
2022-05-10 11:40:00,99.16,99.34,98.79,98.92,70392.0,89.0282,89.1898,88.696,88.8127,70392.0
2022-05-10 11:50:00,98.89,99.36,98.83,99.31,74281.0,88.7858,89.2078,88.7319,89.1629,74281.0
2022-05-10 12:00:00,99.32,99.57,99.15,99.15,55337.0,89.1719,89.3963,89.0192,89.0192,55337.0
2022-05-10 12:10:00,99.13,99.53,99.03,99.35,52284.0,89.0013,89.3604,88.9115,89.1988,52284.0
2022-05-10 12:20:00,99.31,99.4,99.16,99.33,68358.0,89.1629,89.2437,89.0282,89.1809,68358.0
2022-05-10 12:30:00,99.3,99.41,98.93,99.2,92063.0,89.1539,89.2527,88.8217,89.0641,92063.0
2022-05-10 12:40:00,99.16,99.52,99.14,99.4,49673.0,89.0282,89.3514,89.0103,89.2437,49673.0
2022-05-10 12:50:00,99.4,99.46,99.16,99.38,37023.0,89.2437,89.2976,89.0282,89.2257,37023.0
2022-05-10 13:00:00,99.4,99.78,99.32,99.59,65346.0,89.2437,89.5849,89.1719,89.4143,65346.0
2022-05-10 13:10:00,99.59,99.69,99.41,99.5,40113.0,89.4143,89.5041,89.2527,89.3335,40113.0
2022-05-10 13:20:00,99.53,99.85,99.41,99.82,41543.0,89.3604,89.6477,89.2527,89.6208,41543.0
2022-05-10 13:30:00,99.85,100.23,99.85,100.11,72706.0,89.6477,89.9889,89.6477,89.8812,72706.0
2022-05-10 13:40:00,100.15,100.56,100.11,100.54,63045.0,89.9171,90.2852,89.8812,90.2672,63045.0
2022-05-10 13:50:00,100.55,100.62,100.41,100.6,53976.0,90.2762,90.339,90.1505,90.3211,53976.0
2022-05-10 14:00:00,100.62,100.72,100.5,100.54,57902.0,90.339,90.4288,90.2313,90.2672,57902.0
2022-05-10 14:10:00,100.56,100.8,100.23,100.53,58255.0,90.2852,90.5007,89.9889,90.2582,58255.0
2022-05-10 14:20:00,100.54,100.63,100.23,100.37,57994.0,90.2672,90.348,89.9889,90.1146,57994.0
2022-05-10 14:30:00,100.4,100.54,100.19,100.25,67110.0,90.1415,90.2672,89.953,90.0068,67110.0
2022-05-10 14:40:00,100.21,100.65,100.09,100.37,60831.0,89.9709,90.366,89.8632,90.1146,60831.0
2022-05-10 14:50:00,100.31,100.52,100.15,100.42,48968.0,90.0607,90.2493,89.9171,90.1595,48968.0
2022-05-10 15:00:00,100.46,100.78,100.38,100.52,57129.0,90.1954,90.4827,90.1236,90.2493,57129.0
2022-05-10 15:10:00,100.52,100.7,100.37,100.59,66110.0,90.2493,90.4109,90.1146,90.3121,66110.0
2022-05-10 15:20:00,100.63,100.63,100.11,100.17,62705.0,90.348,90.348,89.8812,89.935,62705.0
2022-05-10 15:30:00,100.17,100.21,99.98,100.09,90772.0,89.935,89.9709,89.7644,89.8632,90772.0
2022-05-10 15:40:00,100.07,100.3,99.99,100.17,139219.0,89.8452,90.0517,89.7734,89.935,139219.0
2022-05-10 15:50:00,100.14,100.44,100.01,100.35,312225.0,89.9081,90.1774,89.7914,90.0966,312225.0
2022-05-11 09:30:00,100.46,100.92,100.24,100.81,101210.0,90.1954,90.6084,89.9979,90.5096,101210.0
2022-05-11 09:40:00,100.72,101.74,100.65,101.57,63091.0,90.4288,91.3446,90.366,91.192,63091.0
2022-05-11 09:50:00,101.59,101.82,101.08,101.82,77617.0,91.2099,91.4164,90.752,91.4164,77617.0
2022-05-11 10:00:00,101.76,101.81,100.88,100.91,53058.0,91.3626,91.4075,90.5725,90.5994,53058.0
2022-05-11 10:10:00,100.93,101.23,100.85,100.95,99950.0,90.6174,90.8867,90.5455,90.6353,99950.0
2022-05-11 10:20:00,100.96,101.61,100.88,101.42,69065.0,90.6443,91.2279,90.5725,91.0573,69065.0
2022-05-11 10:30:00,101.41,101.61,101.13,101.56,54487.0,91.0483,91.2279,90.7969,91.183,54487.0
2022-05-11 10:40:00,101.53,101.88,101.49,101.7,49635.0,91.1561,91.4703,91.1202,91.3087,49635.0
2022-05-11 10:50:00,101.7,101.7,101.3,101.35,64204.0,91.3087,91.3087,90.9496,90.9945,64204.0
2022-05-11 11:00:00,101.35,101.52,101.16,101.26,69061.0,90.9945,91.1471,90.8239,90.9137,69061.0
2022-05-11 11:10:00,101.28,101.61,101.28,101.53,52387.0,90.9316,91.2279,90.9316,91.1561,52387.0
2022-05-11 11:20:00,101.49,101.89,101.43,101.88,70908.0,91.1202,91.4793,91.0663,91.4703,70908.0
2022-05-11 11:30:00,101.87,102.36,101.78,102.35,67835.0,91.4613,91.9013,91.3805,91.8923,67835.0
2022-05-11 11:40:00,102.35,102.46,102.25,102.29,51240.0,91.8923,91.991,91.8025,91.8384,51240.0
2022-05-11 11:50:00,102.31,102.33,101.94,101.94,85575.0,91.8564,91.8743,91.5242,91.5242,85575.0
2022-05-11 12:00:00,101.94,102.19,101.87,102.08,52456.0,91.5242,91.7486,91.4613,91.6499,52456.0
2022-05-11 12:10:00,102.08,102.11,101.82,101.83,36738.0,91.6499,91.6768,91.4164,91.4254,36738.0
2022-05-11 12:20:00,101.82,102.12,101.52,101.55,62481.0,91.4164,91.6858,91.1471,91.174,62481.0
2022-05-11 12:30:00,101.52,101.88,101.49,101.65,53162.0,91.1471,91.4703,91.1202,91.2638,53162.0
2022-05-11 12:40:00,101.63,101.8,101.37,101.61,49644.0,91.2458,91.3985,91.0124,91.2279,49644.0
2022-05-11 12:50:00,101.59,101.61,101.18,101.25,51572.0,91.2099,91.2279,90.8418,90.9047,51572.0
2022-05-11 13:00:00,101.22,101.24,101.03,101.09,43772.0,90.8777,90.8957,90.7072,90.761,43772.0
2022-05-11 13:10:00,101.08,101.21,101.0,101.1,33063.0,90.752,90.8688,90.6802,90.77,33063.0
2022-05-11 13:20:00,101.1,101.4,100.95,101.1,47274.0,90.77,91.0393,90.6353,90.77,47274.0
2022-05-11 13:30:00,101.09,101.19,100.91,100.94,52877.0,90.761,90.8508,90.5994,90.6263,52877.0
2022-05-11 13:40:00,100.92,100.94,100.6,100.77,49159.0,90.6084,90.6263,90.3211,90.4737,49159.0
2022-05-11 13:50:00,100.78,100.86,100.51,100.54,39274.0,90.4827,90.5545,90.2403,90.2672,39274.0
2022-05-11 14:00:00,100.52,100.96,100.51,100.81,75767.0,90.2493,90.6443,90.2403,90.5096,75767.0
2022-05-11 14:10:00,100.76,101.08,100.71,101.0,52880.0,90.4647,90.752,90.4198,90.6802,52880.0
2022-05-11 14:20:00,100.99,101.38,100.78,101.14,58618.0,90.6712,91.0214,90.4827,90.8059,58618.0
2022-05-11 14:30:00,101.14,101.44,100.99,101.35,60122.0,90.8059,91.0753,90.6712,90.9945,60122.0
2022-05-11 14:40:00,101.36,101.65,101.23,101.52,53765.0,91.0034,91.2638,90.8867,91.1471,53765.0
2022-05-11 14:50:00,101.52,101.55,101.04,101.08,51418.0,91.1471,91.174,90.7161,90.752,51418.0
2022-05-11 15:00:00,101.07,101.14,100.85,101.07,52809.0,90.7431,90.8059,90.5455,90.7431,52809.0
2022-05-11 15:10:00,101.03,101.09,100.72,100.9,60723.0,90.7072,90.761,90.4288,90.5904,60723.0
2022-05-11 15:20:00,100.89,101.01,100.78,100.87,68668.0,90.5815,90.6892,90.4827,90.5635,68668.0
2022-05-11 15:30:00,100.87,100.87,100.46,100.48,76037.0,90.5635,90.5635,90.1954,90.2133,76037.0
2022-05-11 15:40:00,100.49,100.61,100.35,100.43,109864.0,90.2223,90.3301,90.0966,90.1685,109864.0
2022-05-11 15:50:00,100.46,100.68,100.41,100.65,281649.0,90.1954,90.3929,90.1505,90.366,281649.0
2022-05-12 09:30:00,99.96,100.55,99.96,100.46,171545.0,89.7465,90.2762,89.7465,90.1954,171545.0
2022-05-12 09:40:00,100.55,101.33,100.44,101.01,88268.0,90.2762,90.9765,90.1774,90.6892,88268.0
2022-05-12 09:50:00,100.9,101.11,100.31,100.39,53446.0,90.5904,90.779,90.0607,90.1325,53446.0
2022-05-12 10:00:00,100.37,101.11,100.12,100.98,58568.0,90.1146,90.779,89.8901,90.6623,58568.0
2022-05-12 10:10:00,100.95,101.24,100.83,100.96,71950.0,90.6353,90.8957,90.5276,90.6443,71950.0
2022-05-12 10:20:00,100.96,101.4,100.72,100.9,77619.0,90.6443,91.0393,90.4288,90.5904,77619.0
2022-05-12 10:30:00,100.94,101.09,100.78,101.07,76248.0,90.6263,90.761,90.4827,90.7431,76248.0
2022-05-12 10:40:00,101.07,101.07,100.75,100.97,69863.0,90.7431,90.7431,90.4558,90.6533,69863.0
2022-05-12 10:50:00,100.97,101.33,100.95,101.29,108461.0,90.6533,90.9765,90.6353,90.9406,108461.0
2022-05-12 11:00:00,101.31,101.37,101.09,101.34,111286.0,90.9585,91.0124,90.761,90.9855,111286.0
2022-05-12 11:10:00,101.37,101.39,100.81,100.84,51316.0,91.0124,91.0304,90.5096,90.5366,51316.0
2022-05-12 11:20:00,100.84,101.02,100.59,100.59,36497.0,90.5366,90.6982,90.3121,90.3121,36497.0
2022-05-12 11:30:00,100.61,100.85,100.4,100.81,43775.0,90.3301,90.5455,90.1415,90.5096,43775.0
2022-05-12 11:40:00,100.84,100.84,100.05,100.06,36822.0,90.5366,90.5366,89.8273,89.8363,36822.0
2022-05-12 11:50:00,100.06,100.19,99.9,99.95,42223.0,89.8363,89.953,89.6926,89.7375,42223.0
2022-05-12 12:00:00,99.94,100.0,99.75,99.94,54565.0,89.7285,89.7824,89.5579,89.7285,54565.0
2022-05-12 12:10:00,99.92,100.03,99.74,99.85,30610.0,89.7106,89.8093,89.549,89.6477,30610.0
2022-05-12 12:20:00,99.88,100.21,99.81,100.15,34762.0,89.6747,89.9709,89.6118,89.9171,34762.0
2022-05-12 12:30:00,100.16,100.45,100.12,100.35,23407.0,89.926,90.1864,89.8901,90.0966,23407.0
2022-05-12 12:40:00,100.37,100.68,100.13,100.47,41329.0,90.1146,90.3929,89.8991,90.2044,41329.0
2022-05-12 12:50:00,100.46,100.63,100.3,100.38,24354.0,90.1954,90.348,90.0517,90.1236,24354.0
2022-05-12 13:00:00,100.38,100.47,100.08,100.17,33254.0,90.1236,90.2044,89.8542,89.935,33254.0
2022-05-12 13:10:00,100.16,100.44,100.09,100.17,35577.0,89.926,90.1774,89.8632,89.935,35577.0
2022-05-12 13:20:00,100.16,100.41,100.15,100.36,48499.0,89.926,90.1505,89.9171,90.1056,48499.0
2022-05-12 13:30:00,100.33,100.38,100.03,100.09,42420.0,90.0787,90.1236,89.8093,89.8632,42420.0
2022-05-12 13:40:00,100.07,100.07,99.82,99.86,48724.0,89.8452,89.8452,89.6208,89.6567,48724.0
2022-05-12 13:50:00,99.86,100.07,99.84,100.01,38402.0,89.6567,89.8452,89.6387,89.7914,38402.0
2022-05-12 14:00:00,100.05,100.25,99.99,99.99,58057.0,89.8273,90.0068,89.7734,89.7734,58057.0
2022-05-12 14:10:00,99.95,100.2,99.95,100.2,62696.0,89.7375,89.962,89.7375,89.962,62696.0
2022-05-12 14:20:00,100.17,100.26,99.97,100.1,42391.0,89.935,90.0158,89.7555,89.8722,42391.0
2022-05-12 14:30:00,100.09,100.11,99.83,99.86,62582.0,89.8632,89.8812,89.6298,89.6567,62582.0
2022-05-12 14:40:00,99.89,100.03,99.77,99.78,53363.0,89.6836,89.8093,89.5759,89.5849,53363.0
2022-05-12 14:50:00,99.71,99.84,99.6,99.66,70422.0,89.522,89.6387,89.4233,89.4771,70422.0
2022-05-12 15:00:00,99.67,99.91,99.63,99.66,44433.0,89.4861,89.7016,89.4502,89.4771,44433.0
2022-05-12 15:10:00,99.7,100.03,99.49,100.01,72712.0,89.513,89.8093,89.3245,89.7914,72712.0
2022-05-12 15:20:00,100.01,100.49,99.97,100.03,69130.0,89.7914,90.2223,89.7555,89.8093,69130.0
2022-05-12 15:30:00,100.03,100.34,100.0,100.3,74699.0,89.8093,90.0877,89.7824,90.0517,74699.0
2022-05-12 15:40:00,100.33,100.56,100.16,100.4,94064.0,90.0787,90.2852,89.926,90.1415,94064.0
2022-05-12 15:50:00,100.4,101.13,100.4,101.11,343578.0,90.1415,90.7969,90.1415,90.779,343578.0
2022-05-13 09:30:00,102.36,102.56,101.83,102.15,165684.0,91.9013,92.0808,91.4254,91.7127,165684.0
2022-05-13 09:40:00,102.13,102.46,102.01,102.19,103044.0,91.6948,91.991,91.587,91.7486,103044.0
2022-05-13 09:50:00,102.18,102.36,101.96,102.3,49804.0,91.7396,91.9013,91.5421,91.8474,49804.0
2022-05-13 10:00:00,102.29,102.53,102.06,102.09,72623.0,91.8384,92.0539,91.6319,91.6588,72623.0
2022-05-13 10:10:00,102.12,102.59,102.03,102.37,82497.0,91.6858,92.1078,91.605,91.9102,82497.0
2022-05-13 10:20:00,102.39,102.73,102.33,102.68,66299.0,91.9282,92.2335,91.8743,92.1886,66299.0
2022-05-13 10:30:00,102.7,102.82,102.62,102.67,84122.0,92.2065,92.3143,92.1347,92.1796,84122.0
2022-05-13 10:40:00,102.67,102.75,102.4,102.57,55415.0,92.1796,92.2514,91.9372,92.0898,55415.0
2022-05-13 10:50:00,102.55,102.83,102.48,102.7,71737.0,92.0718,92.3232,92.009,92.2065,71737.0
2022-05-13 11:00:00,102.68,102.82,102.54,102.56,55701.0,92.1886,92.3143,92.0629,92.0808,55701.0
2022-05-13 11:10:00,102.57,102.7,102.45,102.53,39141.0,92.0898,92.2065,91.9821,92.0539,39141.0
2022-05-13 11:20:00,102.52,102.87,102.52,102.86,40567.0,92.0449,92.3591,92.0449,92.3502,40567.0
2022-05-13 11:30:00,102.86,102.95,102.72,102.81,41213.0,92.3502,92.431,92.2245,92.3053,41213.0
2022-05-13 11:40:00,102.82,102.82,102.58,102.72,30469.0,92.3143,92.3143,92.0988,92.2245,30469.0
2022-05-13 11:50:00,102.72,102.93,102.65,102.76,43562.0,92.2245,92.413,92.1616,92.2604,43562.0
2022-05-13 12:00:00,102.78,103.0,102.7,102.99,31899.0,92.2783,92.4759,92.2065,92.4669,31899.0
2022-05-13 12:10:00,102.99,103.03,102.89,102.91,24484.0,92.4669,92.5028,92.3771,92.3951,24484.0
2022-05-13 12:20:00,102.89,102.98,102.68,102.79,32240.0,92.3771,92.4579,92.1886,92.2873,32240.0
2022-05-13 12:30:00,102.82,102.91,102.71,102.72,29776.0,92.3143,92.3951,92.2155,92.2245,29776.0
2022-05-13 12:40:00,102.75,102.83,102.58,102.6,30383.0,92.2514,92.3232,92.0988,92.1167,30383.0
2022-05-13 12:50:00,102.59,102.63,102.43,102.59,22622.0,92.1078,92.1437,91.9641,92.1078,22622.0
2022-05-13 13:00:00,102.6,102.76,102.54,102.57,30656.0,92.1167,92.2604,92.0629,92.0898,30656.0
2022-05-13 13:10:00,102.57,102.72,102.48,102.61,38446.0,92.0898,92.2245,92.009,92.1257,38446.0
2022-05-13 13:20:00,102.64,102.7,102.49,102.51,39513.0,92.1526,92.2065,92.018,92.0359,39513.0
2022-05-13 13:30:00,102.52,102.63,102.45,102.45,35368.0,92.0449,92.1437,91.9821,91.9821,35368.0
2022-05-13 13:40:00,102.44,102.46,102.3,102.42,40746.0,91.9731,91.991,91.8474,91.9551,40746.0
2022-05-13 13:50:00,102.4,102.4,102.1,102.18,38330.0,91.9372,91.9372,91.6678,91.7396,38330.0
2022-05-13 14:00:00,102.16,102.17,101.8,102.0,43755.0,91.7217,91.7307,91.3985,91.578,43755.0
2022-05-13 14:10:00,101.99,102.11,101.92,102.08,57529.0,91.5691,91.6768,91.5062,91.6499,57529.0
2022-05-13 14:20:00,102.11,102.13,101.89,101.99,33847.0,91.6768,91.6948,91.4793,91.5691,33847.0
2022-05-13 14:30:00,102.01,102.34,102.01,102.12,35771.0,91.587,91.8833,91.587,91.6858,35771.0
2022-05-13 14:40:00,102.14,102.3,102.06,102.16,32523.0,91.7037,91.8474,91.6319,91.7217,32523.0
2022-05-13 14:50:00,102.14,102.56,102.14,102.5,49956.0,91.7037,92.0808,91.7037,92.027,49956.0
2022-05-13 15:00:00,102.52,102.63,102.47,102.61,45146.0,92.0449,92.1437,92.0,92.1257,45146.0
2022-05-13 15:10:00,102.61,102.83,102.55,102.76,56945.0,92.1257,92.3232,92.0718,92.2604,56945.0
2022-05-13 15:20:00,102.74,102.88,102.7,102.86,44213.0,92.2424,92.3681,92.2065,92.3502,44213.0
2022-05-13 15:30:00,102.85,102.89,102.42,102.54,95520.0,92.3412,92.3771,91.9551,92.0629,95520.0
2022-05-13 15:40:00,102.55,102.77,102.42,102.56,117063.0,92.0718,92.2694,91.9551,92.0808,117063.0
2022-05-13 15:50:00,102.58,102.69,102.27,102.66,227865.0,92.0988,92.1975,91.8205,92.1706,227865.0
2022-05-16 09:30:00,102.0,102.92,102.0,102.92,137218.0,91.578,92.404,91.578,92.404,137218.0
2022-05-16 09:40:00,102.88,102.97,102.31,102.34,95142.0,92.3681,92.4489,91.8564,91.8833,95142.0
2022-05-16 09:50:00,102.35,102.51,102.15,102.48,37549.0,91.8923,92.0359,91.7127,92.009,37549.0
2022-05-16 10:00:00,102.5,102.96,102.24,102.91,69165.0,92.027,92.44,91.7935,92.3951,69165.0
2022-05-16 10:10:00,102.91,103.07,102.81,103.0,40927.0,92.3951,92.5387,92.3053,92.4759,40927.0
2022-05-16 10:20:00,103.0,103.37,102.97,103.36,48094.0,92.4759,92.8081,92.4489,92.7991,48094.0
2022-05-16 10:30:00,103.35,103.46,102.95,102.99,112533.0,92.7901,92.8889,92.431,92.4669,112533.0
2022-05-16 10:40:00,102.96,103.12,102.7,102.76,69642.0,92.44,92.5836,92.2065,92.2604,69642.0
2022-05-16 10:50:00,102.75,102.91,102.66,102.84,38472.0,92.2514,92.3951,92.1706,92.3322,38472.0
2022-05-16 11:00:00,102.83,102.86,102.68,102.8,43635.0,92.3232,92.3502,92.1886,92.2963,43635.0
2022-05-16 11:10:00,102.82,102.97,102.77,102.92,63217.0,92.3143,92.4489,92.2694,92.404,63217.0
2022-05-16 11:20:00,102.89,103.13,102.76,103.11,72979.0,92.3771,92.5926,92.2604,92.5746,72979.0
2022-05-16 11:30:00,103.1,103.24,102.98,103.19,71683.0,92.5656,92.6913,92.4579,92.6465,71683.0
2022-05-16 11:40:00,103.2,103.42,103.09,103.35,47007.0,92.6554,92.853,92.5567,92.7901,47007.0
2022-05-16 11:50:00,103.36,103.44,103.28,103.32,29512.0,92.7991,92.8709,92.7273,92.7632,29512.0
2022-05-16 12:00:00,103.34,103.53,103.23,103.23,51599.0,92.7811,92.9517,92.6824,92.6824,51599.0
2022-05-16 12:10:00,103.23,103.23,103.06,103.11,26702.0,92.6824,92.6824,92.5297,92.5746,26702.0
2022-05-16 12:20:00,103.13,103.25,103.1,103.2,28494.0,92.5926,92.7003,92.5656,92.6554,28494.0
2022-05-16 12:30:00,103.19,103.34,103.12,103.13,24330.0,92.6465,92.7811,92.5836,92.5926,24330.0
2022-05-16 12:40:00,103.11,103.25,103.02,103.25,21862.0,92.5746,92.7003,92.4938,92.7003,21862.0
2022-05-16 12:50:00,103.25,103.26,103.09,103.16,32931.0,92.7003,92.7093,92.5567,92.6195,32931.0
2022-05-16 13:00:00,103.14,103.46,103.09,103.44,33577.0,92.6016,92.8889,92.5567,92.8709,33577.0
2022-05-16 13:10:00,103.44,103.56,103.3,103.37,34413.0,92.8709,92.9786,92.7452,92.8081,34413.0
2022-05-16 13:20:00,103.36,103.64,103.32,103.62,31292.0,92.7991,93.0505,92.7632,93.0325,31292.0
2022-05-16 13:30:00,103.65,103.73,103.58,103.62,38374.0,93.0595,93.1313,92.9966,93.0325,38374.0
2022-05-16 13:40:00,103.63,103.71,103.53,103.55,24985.0,93.0415,93.1133,92.9517,92.9697,24985.0
2022-05-16 13:50:00,103.59,103.75,103.57,103.67,44800.0,93.0056,93.1492,92.9876,93.0774,44800.0
2022-05-16 14:00:00,103.69,103.96,103.59,103.91,31573.0,93.0954,93.3378,93.0056,93.2929,31573.0
2022-05-16 14:10:00,103.9,103.94,103.83,103.91,39067.0,93.2839,93.3198,93.2211,93.2929,39067.0
2022-05-16 14:20:00,103.9,104.29,103.9,104.27,50991.0,93.2839,93.6341,93.2839,93.6161,50991.0
2022-05-16 14:30:00,104.27,104.33,104.08,104.15,47790.0,93.6161,93.67,93.4455,93.5084,47790.0
2022-05-16 14:40:00,104.17,104.2,103.95,103.97,38403.0,93.5263,93.5533,93.3288,93.3468,38403.0
2022-05-16 14:50:00,103.97,104.18,103.92,104.14,50509.0,93.3468,93.5353,93.3019,93.4994,50509.0
2022-05-16 15:00:00,104.14,104.14,104.01,104.01,49743.0,93.4994,93.4994,93.3827,93.3827,49743.0
2022-05-16 15:10:00,103.97,103.99,103.78,103.89,69284.0,93.3468,93.3647,93.1762,93.2749,69284.0
2022-05-16 15:20:00,103.89,103.91,103.77,103.81,50978.0,93.2749,93.2929,93.1672,93.2031,50978.0
2022-05-16 15:30:00,103.82,103.93,103.7,103.77,92225.0,93.2121,93.3108,93.1043,93.1672,92225.0
2022-05-16 15:40:00,103.78,103.84,103.62,103.68,133164.0,93.1762,93.23,93.0325,93.0864,133164.0
2022-05-16 15:50:00,103.7,103.99,103.65,103.86,293129.0,93.1043,93.3647,93.0595,93.248,293129.0
2022-05-17 09:30:00,105.27,105.57,104.99,105.11,138319.0,94.5139,94.7833,94.2625,94.3703,138319.0
2022-05-17 09:40:00,105.12,105.77,105.03,105.74,64946.0,94.3793,94.9628,94.2984,94.9359,64946.0
2022-05-17 09:50:00,105.73,105.75,105.27,105.59,60866.0,94.9269,94.9449,94.5139,94.8012,60866.0
2022-05-17 10:00:00,105.6,105.74,105.49,105.74,44478.0,94.8102,94.9359,94.7114,94.9359,44478.0
2022-05-17 10:10:00,105.73,105.9,105.62,105.74,46398.0,94.9269,95.0796,94.8282,94.9359,46398.0
2022-05-17 10:20:00,105.71,105.82,105.54,105.57,53401.0,94.909,95.0077,94.7563,94.7833,53401.0
2022-05-17 10:30:00,105.56,105.71,105.56,105.68,28008.0,94.7743,94.909,94.7743,94.882,28008.0
2022-05-17 10:40:00,105.68,105.69,105.24,105.45,35999.0,94.882,94.891,94.487,94.6755,35999.0
2022-05-17 10:50:00,105.46,105.55,105.36,105.45,81486.0,94.6845,94.7653,94.5947,94.6755,81486.0
2022-05-17 11:00:00,105.46,105.65,105.38,105.65,36477.0,94.6845,94.8551,94.6127,94.8551,36477.0
2022-05-17 11:10:00,105.69,105.88,105.6,105.68,53401.0,94.891,95.0616,94.8102,94.882,53401.0
2022-05-17 11:20:00,105.66,105.83,105.61,105.73,28696.0,94.8641,95.0167,94.8192,94.9269,28696.0
2022-05-17 11:30:00,105.77,105.8,105.61,105.67,31677.0,94.9628,94.9898,94.8192,94.8731,31677.0
2022-05-17 11:40:00,105.67,105.75,105.48,105.48,30758.0,94.8731,94.9449,94.7025,94.7025,30758.0
2022-05-17 11:50:00,105.49,105.63,105.46,105.63,26273.0,94.7114,94.8371,94.6845,94.8371,26273.0
2022-05-17 12:00:00,105.65,105.7,105.38,105.44,36002.0,94.8551,94.9,94.6127,94.6666,36002.0
2022-05-17 12:10:00,105.42,105.5,105.31,105.48,20650.0,94.6486,94.7204,94.5498,94.7025,20650.0
2022-05-17 12:20:00,105.47,105.61,105.41,105.52,20920.0,94.6935,94.8192,94.6396,94.7384,20920.0
2022-05-17 12:30:00,105.52,105.69,105.48,105.67,15449.0,94.7384,94.891,94.7025,94.8731,15449.0
2022-05-17 12:40:00,105.67,105.79,105.61,105.76,39152.0,94.8731,94.9808,94.8192,94.9539,39152.0
2022-05-17 12:50:00,105.75,105.8,105.7,105.78,22524.0,94.9449,94.9898,94.9,94.9718,22524.0
2022-05-17 13:00:00,105.79,105.95,105.7,105.92,23234.0,94.9808,95.1244,94.9,95.0975,23234.0
2022-05-17 13:10:00,105.93,106.08,105.92,106.06,25579.0,95.1065,95.2412,95.0975,95.2232,25579.0
2022-05-17 13:20:00,106.06,106.11,105.83,105.85,27528.0,95.2232,95.2681,95.0167,95.0347,27528.0
2022-05-17 13:30:00,105.85,105.91,105.65,105.75,69111.0,95.0347,95.0885,94.8551,94.9449,69111.0
2022-05-17 13:40:00,105.75,105.77,105.65,105.74,37075.0,94.9449,94.9628,94.8551,94.9359,37075.0
2022-05-17 13:50:00,105.73,105.83,105.65,105.67,33187.0,94.9269,95.0167,94.8551,94.8731,33187.0
2022-05-17 14:00:00,105.7,106.08,105.59,106.0,48806.0,94.9,95.2412,94.8012,95.1693,48806.0
2022-05-17 14:10:00,105.98,105.99,105.51,105.55,60348.0,95.1514,95.1604,94.7294,94.7653,60348.0
2022-05-17 14:20:00,105.55,105.66,105.2,105.46,47566.0,94.7653,94.8641,94.4511,94.6845,47566.0
2022-05-17 14:30:00,105.46,105.75,105.31,105.73,43574.0,94.6845,94.9449,94.5498,94.9269,43574.0
2022-05-17 14:40:00,105.73,106.14,105.68,106.12,48126.0,94.9269,95.295,94.882,95.2771,48126.0
2022-05-17 14:50:00,106.1,106.14,105.97,106.01,36115.0,95.2591,95.295,95.1424,95.1783,36115.0
2022-05-17 15:00:00,106.04,106.31,106.01,106.24,73915.0,95.2052,95.4477,95.1783,95.3848,73915.0
2022-05-17 15:10:00,106.23,106.29,106.16,106.25,40801.0,95.3758,95.4297,95.313,95.3938,40801.0
2022-05-17 15:20:00,106.26,106.33,106.2,106.31,65679.0,95.4028,95.4656,95.3489,95.4477,65679.0
2022-05-17 15:30:00,106.32,106.32,106.1,106.11,53422.0,95.4566,95.4566,95.2591,95.2681,53422.0
2022-05-17 15:40:00,106.11,106.21,105.92,105.99,94933.0,95.2681,95.3579,95.0975,95.1604,94933.0
2022-05-17 15:50:00,106.02,106.31,106.02,106.3,194971.0,95.1873,95.4477,95.1873,95.4387,194971.0
2022-05-18 09:30:00,105.14,105.9,105.14,105.34,113604.0,94.3972,95.0796,94.3972,94.5768,113604.0
2022-05-18 09:40:00,105.32,105.51,105.22,105.31,73908.0,94.5588,94.7294,94.469,94.5498,73908.0
2022-05-18 09:50:00,105.31,105.32,104.75,105.05,99393.0,94.5498,94.5588,94.0471,94.3164,99393.0
2022-05-18 10:00:00,105.06,105.06,104.64,104.69,57712.0,94.3254,94.3254,93.9483,93.9932,57712.0
2022-05-18 10:10:00,104.67,105.17,104.66,105.09,46756.0,93.9752,94.4241,93.9663,94.3523,46756.0
2022-05-18 10:20:00,105.06,105.24,104.95,105.09,63255.0,94.3254,94.487,94.2266,94.3523,63255.0
2022-05-18 10:30:00,105.09,105.3,104.98,105.28,72075.0,94.3523,94.5409,94.2536,94.5229,72075.0
2022-05-18 10:40:00,105.27,105.39,105.1,105.32,68084.0,94.5139,94.6217,94.3613,94.5588,68084.0
2022-05-18 10:50:00,105.33,105.45,105.22,105.23,47621.0,94.5678,94.6755,94.469,94.478,47621.0
2022-05-18 11:00:00,105.23,105.24,105.04,105.05,56857.0,94.478,94.487,94.3074,94.3164,56857.0
2022-05-18 11:10:00,105.04,105.05,104.88,104.97,47339.0,94.3074,94.3164,94.1638,94.2446,47339.0
2022-05-18 11:20:00,104.99,104.99,104.71,104.82,56828.0,94.2625,94.2625,94.0111,94.1099,56828.0
2022-05-18 11:30:00,104.84,105.05,104.75,104.93,39182.0,94.1279,94.3164,94.0471,94.2087,39182.0
2022-05-18 11:40:00,104.96,105.1,104.88,104.93,31058.0,94.2356,94.3613,94.1638,94.2087,31058.0
2022-05-18 11:50:00,104.92,104.99,104.69,104.76,29848.0,94.1997,94.2625,93.9932,94.056,29848.0
2022-05-18 12:00:00,104.74,104.92,104.67,104.92,38161.0,94.0381,94.1997,93.9752,94.1997,38161.0
2022-05-18 12:10:00,104.9,105.1,104.8,105.04,37414.0,94.1817,94.3613,94.0919,94.3074,37414.0
2022-05-18 12:20:00,105.06,105.08,104.92,105.02,29927.0,94.3254,94.3433,94.1997,94.2895,29927.0
2022-05-18 12:30:00,105.01,105.33,105.01,105.31,35996.0,94.2805,94.5678,94.2805,94.5498,35996.0
2022-05-18 12:40:00,105.32,105.32,105.19,105.29,33638.0,94.5588,94.5588,94.4421,94.5319,33638.0
2022-05-18 12:50:00,105.3,105.38,105.28,105.37,23374.0,94.5409,94.6127,94.5229,94.6037,23374.0
2022-05-18 13:00:00,105.35,105.36,104.9,104.97,42420.0,94.5858,94.5947,94.1817,94.2446,42420.0
2022-05-18 13:10:00,104.98,105.02,104.81,104.82,40128.0,94.2536,94.2895,94.1009,94.1099,40128.0
2022-05-18 13:20:00,104.85,105.13,104.85,105.1,39709.0,94.1368,94.3882,94.1368,94.3613,39709.0
2022-05-18 13:30:00,105.09,105.12,104.95,105.12,37747.0,94.3523,94.3793,94.2266,94.3793,37747.0
2022-05-18 13:40:00,105.11,105.12,104.75,104.76,33477.0,94.3703,94.3793,94.0471,94.056,33477.0
2022-05-18 13:50:00,104.77,104.84,104.64,104.79,33268.0,94.065,94.1279,93.9483,94.083,33268.0
2022-05-18 14:00:00,104.81,104.86,104.68,104.81,40105.0,94.1009,94.1458,93.9842,94.1009,40105.0
2022-05-18 14:10:00,104.82,104.87,104.55,104.82,64342.0,94.1099,94.1548,93.8675,94.1099,64342.0
2022-05-18 14:20:00,104.82,104.89,104.68,104.82,25261.0,94.1099,94.1728,93.9842,94.1099,25261.0
2022-05-18 14:30:00,104.82,104.82,104.26,104.32,50950.0,94.1099,94.1099,93.6071,93.661,50950.0
2022-05-18 14:40:00,104.34,104.46,104.14,104.22,63405.0,93.6789,93.7867,93.4994,93.5712,63405.0
2022-05-18 14:50:00,104.2,104.33,104.16,104.19,53496.0,93.5533,93.67,93.5173,93.5443,53496.0
2022-05-18 15:00:00,104.17,104.28,103.93,104.02,64353.0,93.5263,93.6251,93.3108,93.3916,64353.0
2022-05-18 15:10:00,104.04,104.17,103.94,104.0,48995.0,93.4096,93.5263,93.3198,93.3737,48995.0
2022-05-18 15:20:00,104.0,104.08,103.52,103.57,71554.0,93.3737,93.4455,92.9427,92.9876,71554.0
2022-05-18 15:30:00,103.55,103.78,103.41,103.62,121874.0,92.9697,93.1762,92.844,93.0325,121874.0
2022-05-18 15:40:00,103.62,103.71,103.39,103.45,161917.0,93.0325,93.1133,92.826,92.8799,161917.0
2022-05-18 15:50:00,103.43,103.67,103.25,103.63,385540.0,92.8619,93.0774,92.7003,93.0415,385540.0
2022-05-19 09:30:00,102.23,102.98,101.91,102.66,164899.0,91.7845,92.4579,91.4972,92.1706,164899.0
2022-05-19 09:40:00,102.69,102.77,101.87,101.94,81507.0,92.1975,92.2694,91.4613,91.5242,81507.0
2022-05-19 09:50:00,101.93,101.94,101.25,101.66,96452.0,91.5152,91.5242,90.9047,91.2728,96452.0
2022-05-19 10:00:00,101.65,102.32,101.54,101.91,120407.0,91.2638,91.8653,91.165,91.4972,120407.0
2022-05-19 10:10:00,101.93,102.49,101.93,102.37,111603.0,91.5152,92.018,91.5152,91.9102,111603.0
2022-05-19 10:20:00,102.35,102.66,102.23,102.38,51494.0,91.8923,92.1706,91.7845,91.9192,51494.0
2022-05-19 10:30:00,102.36,102.61,102.08,102.23,126006.0,91.9013,92.1257,91.6499,91.7845,126006.0
2022-05-19 10:40:00,102.21,102.27,102.08,102.17,79230.0,91.7666,91.8205,91.6499,91.7307,79230.0
2022-05-19 10:50:00,102.17,102.4,101.99,102.34,65107.0,91.7307,91.9372,91.5691,91.8833,65107.0
2022-05-19 11:00:00,102.32,102.53,102.04,102.22,123294.0,91.8653,92.0539,91.614,91.7756,123294.0
2022-05-19 11:10:00,102.22,102.36,101.83,101.98,66708.0,91.7756,91.9013,91.4254,91.5601,66708.0
2022-05-19 11:20:00,101.97,101.97,101.56,101.6,67364.0,91.5511,91.5511,91.183,91.2189,67364.0
2022-05-19 11:30:00,101.62,102.25,101.51,102.23,66607.0,91.2369,91.8025,91.1381,91.7845,66607.0
2022-05-19 11:40:00,102.24,102.62,102.21,102.6,64704.0,91.7935,92.1347,91.7666,92.1167,64704.0
2022-05-19 11:50:00,102.59,102.61,102.25,102.33,44395.0,92.1078,92.1257,91.8025,91.8743,44395.0
2022-05-19 12:00:00,102.34,102.59,102.21,102.55,32730.0,91.8833,92.1078,91.7666,92.0718,32730.0
2022-05-19 12:10:00,102.56,102.72,102.45,102.49,31850.0,92.0808,92.2245,91.9821,92.018,31850.0
2022-05-19 12:20:00,102.46,102.46,102.22,102.28,26441.0,91.991,91.991,91.7756,91.8294,26441.0
2022-05-19 12:30:00,102.33,102.34,101.95,102.0,28661.0,91.8743,91.8833,91.5331,91.578,28661.0
2022-05-19 12:40:00,101.98,102.01,101.71,101.77,22438.0,91.5601,91.587,91.3177,91.3715,22438.0
2022-05-19 12:50:00,101.8,102.07,101.79,102.02,39370.0,91.3985,91.6409,91.3895,91.596,39370.0
2022-05-19 13:00:00,102.03,102.19,101.85,102.04,28508.0,91.605,91.7486,91.4434,91.614,28508.0
2022-05-19 13:10:00,102.06,102.06,101.83,101.99,40707.0,91.6319,91.6319,91.4254,91.5691,40707.0
2022-05-19 13:20:00,102.0,102.43,101.93,102.2,38023.0,91.578,91.9641,91.5152,91.7576,38023.0
2022-05-19 13:30:00,102.23,102.47,102.14,102.44,40117.0,91.7845,92.0,91.7037,91.9731,40117.0
2022-05-19 13:40:00,102.44,102.56,102.06,102.06,32570.0,91.9731,92.0808,91.6319,91.6319,32570.0
2022-05-19 13:50:00,102.09,102.81,102.09,102.68,39736.0,91.6588,92.3053,91.6588,92.1886,39736.0
2022-05-19 14:00:00,102.68,102.68,102.22,102.37,38372.0,92.1886,92.1886,91.7756,91.9102,38372.0
2022-05-19 14:10:00,102.38,102.54,102.26,102.36,39235.0,91.9192,92.0629,91.8115,91.9013,39235.0
2022-05-19 14:20:00,102.33,102.58,102.27,102.54,39452.0,91.8743,92.0988,91.8205,92.0629,39452.0
2022-05-19 14:30:00,102.52,102.87,102.46,102.69,49282.0,92.0449,92.3591,91.991,92.1975,49282.0
2022-05-19 14:40:00,102.68,102.88,102.44,102.87,39489.0,92.1886,92.3681,91.9731,92.3591,39489.0
2022-05-19 14:50:00,102.89,103.0,102.69,102.81,106137.0,92.3771,92.4759,92.1975,92.3053,106137.0
2022-05-19 15:00:00,102.81,103.25,102.73,102.95,93181.0,92.3053,92.7003,92.2335,92.431,93181.0
2022-05-19 15:10:00,102.96,102.98,102.76,102.86,72244.0,92.44,92.4579,92.2604,92.3502,72244.0
2022-05-19 15:20:00,102.86,102.86,102.52,102.55,73360.0,92.3502,92.3502,92.0449,92.0718,73360.0
2022-05-19 15:30:00,102.51,102.69,102.39,102.48,92003.0,92.0359,92.1975,91.9282,92.009,92003.0
2022-05-19 15:40:00,102.48,102.84,102.4,102.78,112857.0,92.009,92.3322,91.9372,92.2783,112857.0
2022-05-19 15:50:00,102.82,102.89,102.53,102.73,268671.0,92.3143,92.3771,92.0539,92.2335,268671.0
2022-05-20 09:30:00,103.53,103.74,101.56,101.95,366954.0,92.9517,93.1403,91.183,91.5331,366954.0
2022-05-20 09:40:00,101.96,102.43,101.8,102.29,121115.0,91.5421,91.9641,91.3985,91.8384,121115.0
2022-05-20 09:50:00,102.28,102.66,102.23,102.52,82184.0,91.8294,92.1706,91.7845,92.0449,82184.0
2022-05-20 10:00:00,102.54,102.66,101.61,101.68,110996.0,92.0629,92.1706,91.2279,91.2907,110996.0
2022-05-20 10:10:00,101.69,101.96,101.67,101.86,68189.0,91.2997,91.5421,91.2818,91.4523,68189.0
2022-05-20 10:20:00,101.84,101.84,101.63,101.79,79932.0,91.4344,91.4344,91.2458,91.3895,79932.0
2022-05-20 10:30:00,101.8,102.0,101.62,101.77,144420.0,91.3985,91.578,91.2369,91.3715,144420.0
2022-05-20 10:40:00,101.77,101.83,101.66,101.76,72853.0,91.3715,91.4254,91.2728,91.3626,72853.0
2022-05-20 10:50:00,101.76,101.81,101.25,101.28,73289.0,91.3626,91.4075,90.9047,90.9316,73289.0
2022-05-20 11:00:00,101.27,101.39,101.12,101.13,96603.0,90.9226,91.0304,90.788,90.7969,96603.0
2022-05-20 11:10:00,101.13,101.19,100.93,101.07,49466.0,90.7969,90.8508,90.6174,90.7431,49466.0
2022-05-20 11:20:00,101.08,101.31,100.93,101.22,45091.0,90.752,90.9585,90.6174,90.8777,45091.0
2022-05-20 11:30:00,101.21,101.43,101.06,101.15,67903.0,90.8688,91.0663,90.7341,90.8149,67903.0
2022-05-20 11:40:00,101.13,101.21,100.93,100.99,90012.0,90.7969,90.8688,90.6174,90.6712,90012.0
2022-05-20 11:50:00,100.99,101.05,100.78,100.84,71706.0,90.6712,90.7251,90.4827,90.5366,71706.0
2022-05-20 12:00:00,100.84,100.96,100.58,100.59,110579.0,90.5366,90.6443,90.3031,90.3121,110579.0
2022-05-20 12:10:00,100.58,100.79,100.42,100.74,102301.0,90.3031,90.4917,90.1595,90.4468,102301.0
2022-05-20 12:20:00,100.74,100.91,100.72,100.91,97422.0,90.4468,90.5994,90.4288,90.5994,97422.0
2022-05-20 12:30:00,100.88,101.08,100.82,101.0,47450.0,90.5725,90.752,90.5186,90.6802,47450.0
2022-05-20 12:40:00,100.97,101.2,100.83,101.2,61014.0,90.6533,90.8598,90.5276,90.8598,61014.0
2022-05-20 12:50:00,101.21,101.25,101.01,101.1,73628.0,90.8688,90.9047,90.6892,90.77,73628.0
2022-05-20 13:00:00,101.11,101.16,100.89,100.95,49594.0,90.779,90.8239,90.5815,90.6353,49594.0
2022-05-20 13:10:00,100.97,100.99,100.79,100.81,53292.0,90.6533,90.6712,90.4917,90.5096,53292.0
2022-05-20 13:20:00,100.82,100.85,100.49,100.51,50309.0,90.5186,90.5455,90.2223,90.2403,50309.0
2022-05-20 13:30:00,100.5,101.21,100.48,101.1,68184.0,90.2313,90.8688,90.2133,90.77,68184.0
2022-05-20 13:40:00,101.08,101.09,100.9,100.96,70054.0,90.752,90.761,90.5904,90.6443,70054.0
2022-05-20 13:50:00,100.96,101.2,100.91,101.13,63459.0,90.6443,90.8598,90.5994,90.7969,63459.0
2022-05-20 14:00:00,101.14,101.17,100.7,100.85,70276.0,90.8059,90.8328,90.4109,90.5455,70276.0
2022-05-20 14:10:00,100.91,100.97,100.55,100.69,42833.0,90.5994,90.6533,90.2762,90.4019,42833.0
2022-05-20 14:20:00,100.68,100.81,100.57,100.79,39148.0,90.3929,90.5096,90.2942,90.4917,39148.0
2022-05-20 14:30:00,100.76,100.82,100.55,100.59,53049.0,90.4647,90.5186,90.2762,90.3121,53049.0
2022-05-20 14:40:00,100.59,101.01,100.57,100.98,39680.0,90.3121,90.6892,90.2942,90.6623,39680.0
2022-05-20 14:50:00,101.0,101.16,100.94,100.99,75598.0,90.6802,90.8239,90.6263,90.6712,75598.0
2022-05-20 15:00:00,101.01,101.12,100.69,100.76,42085.0,90.6892,90.788,90.4019,90.4647,42085.0
2022-05-20 15:10:00,100.74,100.97,100.65,100.88,51076.0,90.4468,90.6533,90.366,90.5725,51076.0
2022-05-20 15:20:00,100.9,101.32,100.85,101.31,63025.0,90.5904,90.9675,90.5455,90.9585,63025.0
2022-05-20 15:30:00,101.31,102.06,101.22,101.98,99845.0,90.9585,91.6319,90.8777,91.5601,99845.0
2022-05-20 15:40:00,101.97,102.51,101.97,102.39,159406.0,91.5511,92.0359,91.5511,91.9282,159406.0
2022-05-20 15:50:00,102.39,102.61,102.24,102.53,301534.0,91.9282,92.1257,91.7935,92.0539,301534.0
2022-05-23 09:30:00,103.83,104.44,103.36,103.69,162161.0,93.2211,93.7687,92.7991,93.0954,162161.0
2022-05-23 09:40:00,103.6,103.9,103.54,103.68,61924.0,93.0146,93.2839,92.9607,93.0864,61924.0
2022-05-23 09:50:00,103.68,103.78,103.18,103.31,55663.0,93.0864,93.1762,92.6375,92.7542,55663.0
2022-05-23 10:00:00,103.33,103.33,102.59,102.6,102094.0,92.7721,92.7721,92.1078,92.1167,102094.0
2022-05-23 10:10:00,102.6,103.06,102.57,102.78,193267.0,92.1167,92.5297,92.0898,92.2783,193267.0
2022-05-23 10:20:00,102.75,102.95,102.5,102.94,124537.0,92.2514,92.431,92.027,92.422,124537.0
2022-05-23 10:30:00,102.94,103.0,102.7,102.86,78903.0,92.422,92.4759,92.2065,92.3502,78903.0
2022-05-23 10:40:00,102.88,102.93,102.64,102.65,62316.0,92.3681,92.413,92.1526,92.1616,62316.0
2022-05-23 10:50:00,102.65,103.01,102.53,102.92,62335.0,92.1616,92.4848,92.0539,92.404,62335.0
2022-05-23 11:00:00,102.92,103.26,102.83,103.08,44847.0,92.404,92.7093,92.3232,92.5477,44847.0
2022-05-23 11:10:00,103.09,103.39,102.99,103.24,61902.0,92.5567,92.826,92.4669,92.6913,61902.0
2022-05-23 11:20:00,103.23,103.35,103.04,103.34,45740.0,92.6824,92.7901,92.5118,92.7811,45740.0
2022-05-23 11:30:00,103.37,103.53,103.3,103.41,41263.0,92.8081,92.9517,92.7452,92.844,41263.0
2022-05-23 11:40:00,103.43,103.56,103.37,103.45,26205.0,92.8619,92.9786,92.8081,92.8799,26205.0
2022-05-23 11:50:00,103.48,103.63,103.46,103.51,56102.0,92.9068,93.0415,92.8889,92.9338,56102.0
2022-05-23 12:00:00,103.51,103.68,103.48,103.68,30390.0,92.9338,93.0864,92.9068,93.0864,30390.0
2022-05-23 12:10:00,103.68,103.74,103.52,103.62,33534.0,93.0864,93.1403,92.9427,93.0325,33534.0
2022-05-23 12:20:00,103.62,103.75,103.6,103.69,32609.0,93.0325,93.1492,93.0146,93.0954,32609.0
2022-05-23 12:30:00,103.72,103.79,103.59,103.78,29528.0,93.1223,93.1851,93.0056,93.1762,29528.0
2022-05-23 12:40:00,103.79,103.89,103.62,103.63,29017.0,93.1851,93.2749,93.0325,93.0415,29017.0
2022-05-23 12:50:00,103.64,103.79,103.53,103.79,31946.0,93.0505,93.1851,92.9517,93.1851,31946.0
2022-05-23 13:00:00,103.8,103.81,103.63,103.77,33192.0,93.1941,93.2031,93.0415,93.1672,33192.0
2022-05-23 13:10:00,103.76,103.76,103.39,103.46,37843.0,93.1582,93.1582,92.826,92.8889,37843.0
2022-05-23 13:20:00,103.47,103.67,103.31,103.62,36892.0,92.8978,93.0774,92.7542,93.0325,36892.0
2022-05-23 13:30:00,103.62,103.86,103.54,103.81,25668.0,93.0325,93.248,92.9607,93.2031,25668.0
2022-05-23 13:40:00,103.8,104.12,103.79,104.08,35079.0,93.1941,93.4814,93.1851,93.4455,35079.0
2022-05-23 13:50:00,104.08,104.2,104.05,104.2,26848.0,93.4455,93.5533,93.4186,93.5533,26848.0
2022-05-23 14:00:00,104.2,104.24,104.04,104.18,37370.0,93.5533,93.5892,93.4096,93.5353,37370.0
2022-05-23 14:10:00,104.19,104.31,104.07,104.09,46594.0,93.5443,93.652,93.4365,93.4545,46594.0
2022-05-23 14:20:00,104.09,104.13,103.99,104.03,23375.0,93.4545,93.4904,93.3647,93.4006,23375.0
2022-05-23 14:30:00,104.06,104.13,103.99,104.06,33817.0,93.4276,93.4904,93.3647,93.4276,33817.0
2022-05-23 14:40:00,104.07,104.27,103.98,104.07,36468.0,93.4365,93.6161,93.3557,93.4365,36468.0
2022-05-23 14:50:00,104.05,104.11,103.9,103.93,26284.0,93.4186,93.4724,93.2839,93.3108,26284.0
2022-05-23 15:00:00,103.91,104.07,103.89,104.07,31554.0,93.2929,93.4365,93.2749,93.4365,31554.0
2022-05-23 15:10:00,104.08,104.08,103.85,103.99,45183.0,93.4455,93.4455,93.239,93.3647,45183.0
2022-05-23 15:20:00,104.01,104.07,103.86,103.98,60089.0,93.3827,93.4365,93.248,93.3557,60089.0
2022-05-23 15:30:00,103.97,104.18,103.95,103.96,78644.0,93.3468,93.5353,93.3288,93.3378,78644.0
2022-05-23 15:40:00,103.95,104.07,103.8,103.83,131039.0,93.3288,93.4365,93.1941,93.2211,131039.0
2022-05-23 15:50:00,103.87,104.31,103.84,104.26,281210.0,93.257,93.652,93.23,93.6071,281210.0
2022-05-24 09:30:00,104.14,104.57,103.76,104.54,154258.0,93.4994,93.8854,93.1582,93.8585,154258.0
2022-05-24 09:40:00,104.47,104.95,104.19,104.82,85265.0,93.7957,94.2266,93.5443,94.1099,85265.0
2022-05-24 09:50:00,104.83,105.1,104.76,104.96,64841.0,94.1189,94.3613,94.056,94.2356,64841.0
2022-05-24 10:00:00,104.94,105.35,104.67,104.75,129474.0,94.2176,94.5858,93.9752,94.0471,129474.0
2022-05-24 10:10:00,104.73,104.86,104.27,104.44,81232.0,94.0291,94.1458,93.6161,93.7687,81232.0
2022-05-24 10:20:00,104.43,104.87,104.42,104.87,62002.0,93.7598,94.1548,93.7508,94.1548,62002.0
2022-05-24 10:30:00,104.85,104.87,104.37,104.51,77383.0,94.1368,94.1548,93.7059,93.8316,77383.0
2022-05-24 10:40:00,104.5,104.56,104.28,104.34,119914.0,93.8226,93.8765,93.6251,93.6789,119914.0
2022-05-24 10:50:00,104.35,104.35,104.15,104.27,88161.0,93.6879,93.6879,93.5084,93.6161,88161.0
2022-05-24 11:00:00,104.26,104.72,104.23,104.7,76980.0,93.6071,94.0201,93.5802,94.0022,76980.0
2022-05-24 11:10:00,104.71,104.75,104.52,104.6,73128.0,94.0111,94.0471,93.8406,93.9124,73128.0
2022-05-24 11:20:00,104.59,104.77,104.34,104.77,52933.0,93.9034,94.065,93.6789,94.065,52933.0
2022-05-24 11:30:00,104.75,104.81,104.5,104.63,50943.0,94.0471,94.1009,93.8226,93.9393,50943.0
2022-05-24 11:40:00,104.64,104.98,104.64,104.88,96147.0,93.9483,94.2536,93.9483,94.1638,96147.0
2022-05-24 11:50:00,104.9,105.04,104.75,104.94,64197.0,94.1817,94.3074,94.0471,94.2176,64197.0
2022-05-24 12:00:00,104.93,104.99,104.67,104.84,63039.0,94.2087,94.2625,93.9752,94.1279,63039.0
2022-05-24 12:10:00,104.82,105.16,104.78,104.84,47251.0,94.1099,94.4152,94.074,94.1279,47251.0
2022-05-24 12:20:00,104.84,104.84,104.45,104.45,48146.0,94.1279,94.1279,93.7777,93.7777,48146.0
2022-05-24 12:30:00,104.45,104.54,104.15,104.17,46922.0,93.7777,93.8585,93.5084,93.5263,46922.0
2022-05-24 12:40:00,104.16,104.19,104.03,104.17,33224.0,93.5173,93.5443,93.4006,93.5263,33224.0
2022-05-24 12:50:00,104.17,104.36,104.11,104.19,41745.0,93.5263,93.6969,93.4724,93.5443,41745.0
2022-05-24 13:00:00,104.18,104.18,103.81,103.82,37755.0,93.5353,93.5353,93.2031,93.2121,37755.0
2022-05-24 13:10:00,103.8,104.03,103.78,103.93,27183.0,93.1941,93.4006,93.1762,93.3108,27183.0
2022-05-24 13:20:00,103.96,104.12,103.88,104.12,27094.0,93.3378,93.4814,93.2659,93.4814,27094.0
2022-05-24 13:30:00,104.11,104.15,103.79,104.11,30094.0,93.4724,93.5084,93.1851,93.4724,30094.0
2022-05-24 13:40:00,104.12,104.4,104.12,104.24,47406.0,93.4814,93.7328,93.4814,93.5892,47406.0
2022-05-24 13:50:00,104.25,104.48,104.2,104.42,81823.0,93.5981,93.8046,93.5533,93.7508,81823.0
2022-05-24 14:00:00,104.43,104.55,104.26,104.48,38331.0,93.7598,93.8675,93.6071,93.8046,38331.0
2022-05-24 14:10:00,104.48,104.78,104.32,104.4,42280.0,93.8046,94.074,93.661,93.7328,42280.0
2022-05-24 14:20:00,104.37,104.73,104.26,104.59,42406.0,93.7059,94.0291,93.6071,93.9034,42406.0
2022-05-24 14:30:00,104.53,104.86,104.5,104.83,36887.0,93.8495,94.1458,93.8226,94.1189,36887.0
2022-05-24 14:40:00,104.83,104.86,104.32,104.41,56336.0,94.1189,94.1458,93.661,93.7418,56336.0
2022-05-24 14:50:00,104.42,104.49,104.28,104.47,41359.0,93.7508,93.8136,93.6251,93.7957,41359.0
2022-05-24 15:00:00,104.45,104.96,104.43,104.95,54361.0,93.7777,94.2356,93.7598,94.2266,54361.0
2022-05-24 15:10:00,104.97,105.12,104.93,105.08,59264.0,94.2446,94.3793,94.2087,94.3433,59264.0
2022-05-24 15:20:00,105.09,105.13,104.92,105.1,59517.0,94.3523,94.3882,94.1997,94.3613,59517.0
2022-05-24 15:30:00,105.11,105.7,105.06,105.62,104013.0,94.3703,94.9,94.3254,94.8282,104013.0
2022-05-24 15:40:00,105.62,105.73,105.39,105.64,118675.0,94.8282,94.9269,94.6217,94.8461,118675.0
2022-05-24 15:50:00,105.66,105.72,105.29,105.6,295578.0,94.8641,94.9179,94.5319,94.8102,295578.0
2022-05-25 09:30:00,105.26,105.85,104.93,105.53,127634.0,94.5049,95.0347,94.2087,94.7474,127634.0
2022-05-25 09:40:00,105.59,105.97,105.35,105.47,73644.0,94.8012,95.1424,94.5858,94.6935,73644.0
2022-05-25 09:50:00,105.46,105.89,105.38,105.65,67507.0,94.6845,95.0706,94.6127,94.8551,67507.0
2022-05-25 10:00:00,105.64,106.04,105.54,105.63,81660.0,94.8461,95.2052,94.7563,94.8371,81660.0
2022-05-25 10:10:00,105.62,105.79,105.44,105.55,113415.0,94.8282,94.9808,94.6666,94.7653,113415.0
2022-05-25 10:20:00,105.5,105.8,105.44,105.47,89688.0,94.7204,94.9898,94.6666,94.6935,89688.0
2022-05-25 10:30:00,105.47,106.06,105.42,105.9,211584.0,94.6935,95.2232,94.6486,95.0796,211584.0
2022-05-25 10:40:00,105.91,105.94,105.54,105.6,83567.0,95.0885,95.1155,94.7563,94.8102,83567.0
2022-05-25 10:50:00,105.61,105.72,105.45,105.58,79963.0,94.8192,94.9179,94.6755,94.7923,79963.0
2022-05-25 11:00:00,105.59,105.63,105.25,105.28,87085.0,94.8012,94.8371,94.496,94.5229,87085.0
2022-05-25 11:10:00,105.27,105.29,105.02,105.19,77831.0,94.5139,94.5319,94.2895,94.4421,77831.0
2022-05-25 11:20:00,105.21,105.48,105.13,105.36,72584.0,94.4601,94.7025,94.3882,94.5947,72584.0
2022-05-25 11:30:00,105.35,105.45,104.78,104.83,49562.0,94.5858,94.6755,94.074,94.1189,49562.0
2022-05-25 11:40:00,104.84,104.97,104.75,104.84,62799.0,94.1279,94.2446,94.0471,94.1279,62799.0
2022-05-25 11:50:00,104.85,104.89,104.65,104.65,94811.0,94.1368,94.1728,93.9573,93.9573,94811.0
2022-05-25 12:00:00,104.67,104.94,104.62,104.65,99314.0,93.9752,94.2176,93.9303,93.9573,99314.0
2022-05-25 12:10:00,104.65,104.73,104.46,104.59,73806.0,93.9573,94.0291,93.7867,93.9034,73806.0
2022-05-25 12:20:00,104.58,104.65,104.34,104.62,81844.0,93.8944,93.9573,93.6789,93.9303,81844.0
2022-05-25 12:30:00,104.63,104.82,104.47,104.54,89543.0,93.9393,94.1099,93.7957,93.8585,89543.0
2022-05-25 12:40:00,104.53,104.78,104.52,104.77,34753.0,93.8495,94.074,93.8406,94.065,34753.0
2022-05-25 12:50:00,104.76,104.86,104.61,104.85,33708.0,94.056,94.1458,93.9214,94.1368,33708.0
2022-05-25 13:00:00,104.84,104.87,104.65,104.68,76825.0,94.1279,94.1548,93.9573,93.9842,76825.0
2022-05-25 13:10:00,104.69,104.73,104.48,104.58,58710.0,93.9932,94.0291,93.8046,93.8944,58710.0
2022-05-25 13:20:00,104.56,104.66,104.5,104.63,62669.0,93.8765,93.9663,93.8226,93.9393,62669.0
2022-05-25 13:30:00,104.62,104.96,104.49,104.81,109776.0,93.9303,94.2356,93.8136,94.1009,109776.0
2022-05-25 13:40:00,104.81,104.9,104.69,104.87,58499.0,94.1009,94.1817,93.9932,94.1548,58499.0
2022-05-25 13:50:00,104.88,104.94,104.78,104.91,67874.0,94.1638,94.2176,94.074,94.1907,67874.0
2022-05-25 14:00:00,104.92,105.31,104.44,104.82,151790.0,94.1997,94.5498,93.7687,94.1099,151790.0
2022-05-25 14:10:00,104.84,105.18,104.71,104.89,85413.0,94.1279,94.4331,94.0111,94.1728,85413.0
2022-05-25 14:20:00,104.91,105.29,104.82,105.23,58604.0,94.1907,94.5319,94.1099,94.478,58604.0
2022-05-25 14:30:00,105.24,105.33,104.93,104.94,66873.0,94.487,94.5678,94.2087,94.2176,66873.0
2022-05-25 14:40:00,104.95,105.24,104.93,105.09,46415.0,94.2266,94.487,94.2087,94.3523,46415.0
2022-05-25 14:50:00,105.11,105.36,105.07,105.3,51067.0,94.3703,94.5947,94.3344,94.5409,51067.0
2022-05-25 15:00:00,105.31,105.78,105.29,105.73,52549.0,94.5498,94.9718,94.5319,94.9269,52549.0
2022-05-25 15:10:00,105.73,105.83,105.64,105.71,61314.0,94.9269,95.0167,94.8461,94.909,61314.0
2022-05-25 15:20:00,105.71,105.8,105.55,105.58,82787.0,94.909,94.9898,94.7653,94.7923,82787.0
2022-05-25 15:30:00,105.59,105.65,105.24,105.29,191775.0,94.8012,94.8551,94.487,94.5319,191775.0
2022-05-25 15:40:00,105.3,105.65,105.22,105.47,238391.0,94.5409,94.8551,94.469,94.6935,238391.0
2022-05-25 15:50:00,105.47,105.61,105.25,105.56,333458.0,94.6935,94.8192,94.496,94.7743,333458.0
2022-05-26 09:30:00,98.75,99.8,98.18,99.63,1433219.0,88.6601,89.6028,88.1484,89.4502,1433219.0
2022-05-26 09:40:00,99.66,100.74,99.44,100.04,671458.0,89.4771,90.4468,89.2796,89.8183,671458.0
2022-05-26 09:50:00,100.04,101.32,99.92,100.71,442274.0,89.8183,90.9675,89.7106,90.4198,442274.0
2022-05-26 10:00:00,100.71,100.74,100.16,100.3,275980.0,90.4198,90.4468,89.926,90.0517,275980.0
2022-05-26 10:10:00,100.29,100.84,100.23,100.71,210320.0,90.0428,90.5366,89.9889,90.4198,210320.0
2022-05-26 10:20:00,100.71,100.79,100.06,100.2,167578.0,90.4198,90.4917,89.8363,89.962,167578.0
2022-05-26 10:30:00,100.15,100.62,100.0,100.51,203928.0,89.9171,90.339,89.7824,90.2403,203928.0
2022-05-26 10:40:00,100.52,101.07,100.52,100.98,163756.0,90.2493,90.7431,90.2493,90.6623,163756.0
2022-05-26 10:50:00,100.97,101.36,100.94,101.21,284869.0,90.6533,91.0034,90.6263,90.8688,284869.0
2022-05-26 11:00:00,101.19,101.39,101.0,101.17,96625.0,90.8508,91.0304,90.6802,90.8328,96625.0
2022-05-26 11:10:00,101.18,101.21,100.74,100.92,118843.0,90.8418,90.8688,90.4468,90.6084,118843.0
2022-05-26 11:20:00,100.94,100.94,100.25,100.38,128367.0,90.6263,90.6263,90.0068,90.1236,128367.0
2022-05-26 11:30:00,100.39,100.53,100.21,100.5,183655.0,90.1325,90.2582,89.9709,90.2313,183655.0
2022-05-26 11:40:00,100.48,100.68,100.36,100.52,80674.0,90.2133,90.3929,90.1056,90.2493,80674.0
2022-05-26 11:50:00,100.54,100.74,100.17,100.28,393570.0,90.2672,90.4468,89.935,90.0338,393570.0
2022-05-26 12:00:00,100.27,100.4,100.01,100.08,356268.0,90.0248,90.1415,89.7914,89.8542,356268.0
2022-05-26 12:10:00,100.1,100.13,99.65,99.84,206556.0,89.8722,89.8991,89.4682,89.6387,206556.0
2022-05-26 12:20:00,99.84,100.17,99.68,100.1,157159.0,89.6387,89.935,89.4951,89.8722,157159.0
2022-05-26 12:30:00,100.11,100.6,100.1,100.59,102924.0,89.8812,90.3211,89.8722,90.3121,102924.0
2022-05-26 12:40:00,100.6,100.65,100.05,100.15,131902.0,90.3211,90.366,89.8273,89.9171,131902.0
2022-05-26 12:50:00,100.16,100.57,100.06,100.47,102585.0,89.926,90.2942,89.8363,90.2044,102585.0
2022-05-26 13:00:00,100.48,100.61,100.41,100.56,88955.0,90.2133,90.3301,90.1505,90.2852,88955.0
2022-05-26 13:10:00,100.59,100.65,100.35,100.36,92641.0,90.3121,90.366,90.0966,90.1056,92641.0
2022-05-26 13:20:00,100.36,100.42,99.96,100.08,136507.0,90.1056,90.1595,89.7465,89.8542,136507.0
2022-05-26 13:30:00,100.08,100.32,100.08,100.32,79960.0,89.8542,90.0697,89.8542,90.0697,79960.0
2022-05-26 13:40:00,100.33,100.62,100.31,100.62,84536.0,90.0787,90.339,90.0607,90.339,84536.0
2022-05-26 13:50:00,100.62,100.62,100.34,100.34,121144.0,90.339,90.339,90.0877,90.0877,121144.0
2022-05-26 14:00:00,100.34,100.36,99.85,99.97,168699.0,90.0877,90.1056,89.6477,89.7555,168699.0
2022-05-26 14:10:00,99.97,99.98,99.72,99.75,175066.0,89.7555,89.7644,89.531,89.5579,175066.0
2022-05-26 14:20:00,99.76,100.1,99.75,100.03,113970.0,89.5669,89.8722,89.5579,89.8093,113970.0
2022-05-26 14:30:00,100.03,100.1,99.86,99.9,125716.0,89.8093,89.8722,89.6567,89.6926,125716.0
2022-05-26 14:40:00,99.88,100.08,99.86,99.95,94636.0,89.6747,89.8542,89.6567,89.7375,94636.0
2022-05-26 14:50:00,99.97,100.13,99.9,99.97,108266.0,89.7555,89.8991,89.6926,89.7555,108266.0
2022-05-26 15:00:00,99.97,100.08,99.81,100.03,105524.0,89.7555,89.8542,89.6118,89.8093,105524.0
2022-05-26 15:10:00,100.03,100.1,99.91,99.95,127148.0,89.8093,89.8722,89.7016,89.7375,127148.0
2022-05-26 15:20:00,99.95,100.01,99.74,99.92,164650.0,89.7375,89.7914,89.549,89.7106,164650.0
2022-05-26 15:30:00,99.92,100.17,99.91,100.01,288060.0,89.7106,89.935,89.7016,89.7914,288060.0
2022-05-26 15:40:00,100.01,100.24,99.81,100.05,487791.0,89.7914,89.9979,89.6118,89.8273,487791.0
2022-05-26 15:50:00,100.06,100.15,99.43,99.45,1066316.0,89.8363,89.9171,89.2706,89.2886,1066316.0
2022-05-27 09:30:00,99.13,99.18,98.26,98.47,735342.0,89.0013,89.0462,88.2202,88.4087,735342.0
2022-05-27 09:40:00,98.43,98.82,97.79,97.88,376405.0,88.3728,88.723,87.7982,87.879,376405.0
2022-05-27 09:50:00,97.85,97.98,96.94,97.03,424847.0,87.8521,87.9688,87.0351,87.1159,424847.0
2022-05-27 10:00:00,97.0,98.03,96.86,97.82,387809.0,87.0889,88.0137,86.9632,87.8251,387809.0
2022-05-27 10:10:00,97.86,98.18,97.83,98.16,211396.0,87.861,88.1484,87.8341,88.1304,211396.0
2022-05-27 10:20:00,98.15,98.99,98.14,98.75,247489.0,88.1214,88.8756,88.1124,88.6601,247489.0
2022-05-27 10:30:00,98.76,98.92,98.11,98.16,242737.0,88.6691,88.8127,88.0855,88.1304,242737.0
2022-05-27 10:40:00,98.15,98.28,97.79,98.15,207222.0,88.1214,88.2381,87.7982,88.1214,207222.0
2022-05-27 10:50:00,98.11,98.6,97.76,97.78,212500.0,88.0855,88.5254,87.7713,87.7892,212500.0
2022-05-27 11:00:00,97.76,97.87,97.51,97.77,238179.0,87.7713,87.87,87.5468,87.7802,238179.0
2022-05-27 11:10:00,97.76,97.76,97.54,97.57,280037.0,87.7713,87.7713,87.5737,87.6007,280037.0
2022-05-27 11:20:00,97.57,97.82,97.42,97.68,227859.0,87.6007,87.8251,87.466,87.6994,227859.0
2022-05-27 11:30:00,97.69,97.91,97.66,97.72,136486.0,87.7084,87.9059,87.6815,87.7354,136486.0
2022-05-27 11:40:00,97.77,98.0,97.47,97.81,196021.0,87.7802,87.9867,87.5109,87.8162,196021.0
2022-05-27 11:50:00,97.81,97.88,97.57,97.69,204849.0,87.8162,87.879,87.6007,87.7084,204849.0
2022-05-27 12:00:00,97.68,97.75,97.6,97.7,166563.0,87.6994,87.7623,87.6276,87.7174,166563.0
2022-05-27 12:10:00,97.7,97.85,97.57,97.76,211986.0,87.7174,87.8521,87.6007,87.7713,211986.0
2022-05-27 12:20:00,97.75,97.75,97.37,97.66,193522.0,87.7623,87.7623,87.4211,87.6815,193522.0
2022-05-27 12:30:00,97.67,98.11,97.65,98.04,134923.0,87.6905,88.0855,87.6725,88.0227,134923.0
2022-05-27 12:40:00,98.02,98.28,97.86,98.2,393868.0,88.0047,88.2381,87.861,88.1663,393868.0
2022-05-27 12:50:00,98.21,98.45,98.08,98.32,181721.0,88.1753,88.3908,88.0586,88.274,181721.0
2022-05-27 13:00:00,98.32,98.54,98.26,98.27,135768.0,88.274,88.4716,88.2202,88.2292,135768.0
2022-05-27 13:10:00,98.29,98.32,98.02,98.1,113938.0,88.2471,88.274,88.0047,88.0765,113938.0
2022-05-27 13:20:00,98.1,98.23,98.05,98.17,115071.0,88.0765,88.1932,88.0316,88.1394,115071.0
2022-05-27 13:30:00,98.16,98.33,98.1,98.1,104516.0,88.1304,88.283,88.0765,88.0765,104516.0
2022-05-27 13:40:00,98.1,98.14,97.88,97.89,122016.0,88.0765,88.1124,87.879,87.888,122016.0
2022-05-27 13:50:00,97.88,97.94,97.73,97.85,110017.0,87.879,87.9329,87.7443,87.8521,110017.0
2022-05-27 14:00:00,97.84,97.91,97.68,97.73,126598.0,87.8431,87.9059,87.6994,87.7443,126598.0
2022-05-27 14:10:00,97.74,97.77,97.56,97.63,152377.0,87.7533,87.7802,87.5917,87.6546,152377.0
2022-05-27 14:20:00,97.62,97.62,97.31,97.56,203132.0,87.6456,87.6456,87.3672,87.5917,203132.0
2022-05-27 14:30:00,97.56,97.78,97.56,97.71,146159.0,87.5917,87.7892,87.5917,87.7264,146159.0
2022-05-27 14:40:00,97.7,98.11,97.65,98.03,174024.0,87.7174,88.0855,87.6725,88.0137,174024.0
2022-05-27 14:50:00,98.04,98.09,97.75,97.84,191881.0,88.0227,88.0675,87.7623,87.8431,191881.0
2022-05-27 15:00:00,97.85,98.47,97.85,98.46,138812.0,87.8521,88.4087,87.8521,88.3997,138812.0
2022-05-27 15:10:00,98.46,98.49,98.3,98.48,169287.0,88.3997,88.4267,88.2561,88.4177,169287.0
2022-05-27 15:20:00,98.48,98.75,98.43,98.54,415827.0,88.4177,88.6601,88.3728,88.4716,415827.0
2022-05-27 15:30:00,98.55,98.61,98.33,98.35,461707.0,88.4805,88.5344,88.283,88.301,461707.0
2022-05-27 15:40:00,98.33,98.44,98.12,98.28,504583.0,88.283,88.3818,88.0945,88.2381,504583.0
2022-05-27 15:50:00,98.27,99.18,98.27,99.08,1006593.0,88.2292,89.0462,88.2292,88.9564,1006593.0
2022-05-31 09:30:00,98.34,99.14,98.21,99.02,482350.0,88.292,89.0103,88.1753,88.9025,482350.0
2022-05-31 09:40:00,99.02,99.06,98.54,98.75,244374.0,88.9025,88.9384,88.4716,88.6601,244374.0
2022-05-31 09:50:00,98.74,99.88,98.7,99.77,269204.0,88.6511,89.6747,88.6152,89.5759,269204.0
2022-05-31 10:00:00,99.75,100.25,99.75,99.99,247281.0,89.5579,90.0068,89.5579,89.7734,247281.0
2022-05-31 10:10:00,99.98,100.26,99.94,100.11,174567.0,89.7644,90.0158,89.7285,89.8812,174567.0
2022-05-31 10:20:00,100.11,100.36,99.78,99.84,149878.0,89.8812,90.1056,89.5849,89.6387,149878.0
2022-05-31 10:30:00,99.82,100.37,99.8,100.17,192362.0,89.6208,90.1146,89.6028,89.935,192362.0
2022-05-31 10:40:00,100.16,100.16,99.72,99.96,122515.0,89.926,89.926,89.531,89.7465,122515.0
2022-05-31 10:50:00,99.96,100.06,99.75,99.93,90548.0,89.7465,89.8363,89.5579,89.7195,90548.0
2022-05-31 11:00:00,99.91,100.04,99.68,99.81,116142.0,89.7016,89.8183,89.4951,89.6118,116142.0
2022-05-31 11:10:00,99.81,99.88,99.72,99.83,67906.0,89.6118,89.6747,89.531,89.6298,67906.0
2022-05-31 11:20:00,99.83,100.02,99.71,99.75,83672.0,89.6298,89.8003,89.522,89.5579,83672.0
2022-05-31 11:30:00,99.72,100.03,99.72,99.98,94867.0,89.531,89.8093,89.531,89.7644,94867.0
2022-05-31 11:40:00,99.97,100.14,99.85,100.08,87465.0,89.7555,89.9081,89.6477,89.8542,87465.0
2022-05-31 11:50:00,100.08,100.18,99.98,100.06,98333.0,89.8542,89.944,89.7644,89.8363,98333.0
2022-05-31 12:00:00,100.08,100.29,100.07,100.07,62998.0,89.8542,90.0428,89.8452,89.8452,62998.0
2022-05-31 12:10:00,100.07,100.14,99.84,99.95,108794.0,89.8452,89.9081,89.6387,89.7375,108794.0
2022-05-31 12:20:00,99.94,99.99,99.66,99.83,69421.0,89.7285,89.7734,89.4771,89.6298,69421.0
2022-05-31 12:30:00,99.85,100.13,99.74,100.1,64258.0,89.6477,89.8991,89.549,89.8722,64258.0
2022-05-31 12:40:00,100.11,100.21,100.0,100.02,218056.0,89.8812,89.9709,89.7824,89.8003,218056.0
2022-05-31 12:50:00,100.03,100.09,99.92,100.0,157423.0,89.8093,89.8632,89.7106,89.7824,157423.0
2022-05-31 13:00:00,100.0,100.1,99.86,100.09,89017.0,89.7824,89.8722,89.6567,89.8632,89017.0
2022-05-31 13:10:00,100.08,100.08,99.65,99.68,74697.0,89.8542,89.8542,89.4682,89.4951,74697.0
2022-05-31 13:20:00,99.68,99.78,99.58,99.72,60328.0,89.4951,89.5849,89.4053,89.531,60328.0
2022-05-31 13:30:00,99.71,99.92,99.67,99.89,91846.0,89.522,89.7106,89.4861,89.6836,91846.0
2022-05-31 13:40:00,99.91,100.08,99.85,100.07,61506.0,89.7016,89.8542,89.6477,89.8452,61506.0
2022-05-31 13:50:00,100.08,100.48,100.06,100.45,93616.0,89.8542,90.2133,89.8363,90.1864,93616.0
2022-05-31 14:00:00,100.43,100.62,100.34,100.44,60066.0,90.1685,90.339,90.0877,90.1774,60066.0
2022-05-31 14:10:00,100.39,100.44,100.2,100.36,109124.0,90.1325,90.1774,89.962,90.1056,109124.0
2022-05-31 14:20:00,100.36,100.38,100.08,100.22,257443.0,90.1056,90.1236,89.8542,89.9799,257443.0
2022-05-31 14:30:00,100.22,100.6,100.16,100.54,111308.0,89.9799,90.3211,89.926,90.2672,111308.0
2022-05-31 14:40:00,100.56,100.56,100.16,100.3,77931.0,90.2852,90.2852,89.926,90.0517,77931.0
2022-05-31 14:50:00,100.29,100.33,99.98,100.04,156216.0,90.0428,90.0787,89.7644,89.8183,156216.0
2022-05-31 15:00:00,100.05,100.07,99.82,100.06,99206.0,89.8273,89.8452,89.6208,89.8363,99206.0
2022-05-31 15:10:00,100.04,100.14,99.86,99.88,113578.0,89.8183,89.9081,89.6567,89.6747,113578.0
2022-05-31 15:20:00,99.88,100.04,99.82,99.93,128539.0,89.6747,89.8183,89.6208,89.7195,128539.0
2022-05-31 15:30:00,99.92,100.12,99.91,100.09,191445.0,89.7106,89.8901,89.7016,89.8632,191445.0
2022-05-31 15:40:00,100.08,100.21,99.93,100.03,230489.0,89.8542,89.9709,89.7195,89.8093,230489.0
2022-05-31 15:50:00,100.04,100.43,100.01,100.15,814254.0,89.8183,90.1685,89.7914,89.9171,814254.0
2022-06-01 09:30:00,100.28,100.32,98.65,98.65,402364.0,90.0338,90.0697,88.5703,88.5703,402364.0
2022-06-01 09:40:00,98.6,99.06,98.54,98.79,147427.0,88.5254,88.9384,88.4716,88.696,147427.0
2022-06-01 09:50:00,98.79,99.26,98.75,99.12,115501.0,88.696,89.118,88.6601,88.9923,115501.0
2022-06-01 10:00:00,99.09,99.12,98.52,98.58,128664.0,88.9654,88.9923,88.4536,88.5075,128664.0
2022-06-01 10:10:00,98.6,98.65,98.01,98.07,169766.0,88.5254,88.5703,87.9957,88.0496,169766.0
2022-06-01 10:20:00,98.07,98.21,97.95,98.14,139111.0,88.0496,88.1753,87.9419,88.1124,139111.0
2022-06-01 10:30:00,98.13,98.2,97.61,97.78,185183.0,88.1035,88.1663,87.6366,87.7892,185183.0
2022-06-01 10:40:00,97.74,97.77,97.46,97.61,103348.0,87.7533,87.7802,87.5019,87.6366,103348.0
2022-06-01 10:50:00,97.59,97.61,97.27,97.36,134683.0,87.6186,87.6366,87.3313,87.4121,134683.0
2022-06-01 11:00:00,97.35,97.35,97.17,97.19,122448.0,87.4032,87.4032,87.2416,87.2595,122448.0
2022-06-01 11:10:00,97.2,97.25,96.87,96.91,123197.0,87.2685,87.3134,86.9722,87.0081,123197.0
2022-06-01 11:20:00,96.9,96.93,96.6,96.88,147814.0,86.9991,87.0261,86.7298,86.9812,147814.0
2022-06-01 11:30:00,96.88,96.93,96.67,96.7,116408.0,86.9812,87.0261,86.7926,86.8196,116408.0
2022-06-01 11:40:00,96.72,96.78,96.56,96.65,68034.0,86.8375,86.8914,86.6939,86.7747,68034.0
2022-06-01 11:50:00,96.64,96.72,96.38,96.57,98490.0,86.7657,86.8375,86.5323,86.7029,98490.0
2022-06-01 12:00:00,96.58,96.85,96.57,96.73,73495.0,86.7118,86.9542,86.7029,86.8465,73495.0
2022-06-01 12:10:00,96.73,96.82,96.59,96.78,84483.0,86.8465,86.9273,86.7208,86.8914,84483.0
2022-06-01 12:20:00,96.79,96.91,96.73,96.78,83914.0,86.9004,87.0081,86.8465,86.8914,83914.0
2022-06-01 12:30:00,96.77,96.89,96.6,96.64,85581.0,86.8824,86.9902,86.7298,86.7657,85581.0
2022-06-01 12:40:00,96.63,96.78,96.63,96.68,55487.0,86.7567,86.8914,86.7567,86.8016,55487.0
2022-06-01 12:50:00,96.69,96.87,96.65,96.87,53880.0,86.8106,86.9722,86.7747,86.9722,53880.0
2022-06-01 13:00:00,96.87,97.1,96.73,97.01,57103.0,86.9722,87.1787,86.8465,87.0979,57103.0
2022-06-01 13:10:00,97.01,97.12,96.77,97.1,123186.0,87.0979,87.1967,86.8824,87.1787,123186.0
2022-06-01 13:20:00,97.09,97.42,97.04,97.3,100333.0,87.1697,87.466,87.1248,87.3583,100333.0
2022-06-01 13:30:00,97.31,97.56,97.19,97.45,66787.0,87.3672,87.5917,87.2595,87.4929,66787.0
2022-06-01 13:40:00,97.46,97.63,97.42,97.53,84141.0,87.5019,87.6546,87.466,87.5648,84141.0
2022-06-01 13:50:00,97.52,97.56,97.31,97.32,56170.0,87.5558,87.5917,87.3672,87.3762,56170.0
2022-06-01 14:00:00,97.32,97.47,97.3,97.4,58965.0,87.3762,87.5109,87.3583,87.4481,58965.0
2022-06-01 14:10:00,97.4,97.4,97.11,97.34,58789.0,87.4481,87.4481,87.1877,87.3942,58789.0
2022-06-01 14:20:00,97.34,97.67,97.31,97.58,61560.0,87.3942,87.6905,87.3672,87.6097,61560.0
2022-06-01 14:30:00,97.59,97.78,97.57,97.64,63587.0,87.6186,87.7892,87.6007,87.6635,63587.0
2022-06-01 14:40:00,97.63,97.91,97.61,97.83,46160.0,87.6546,87.9059,87.6366,87.8341,46160.0
2022-06-01 14:50:00,97.81,97.89,97.66,97.68,57871.0,87.8162,87.888,87.6815,87.6994,57871.0
2022-06-01 15:00:00,97.69,97.88,97.65,97.83,62612.0,87.7084,87.879,87.6725,87.8341,62612.0
2022-06-01 15:10:00,97.82,98.12,97.8,98.09,82533.0,87.8251,88.0945,87.8072,88.0675,82533.0
2022-06-01 15:20:00,98.09,98.23,98.03,98.19,84042.0,88.0675,88.1932,88.0137,88.1573,84042.0
2022-06-01 15:30:00,98.18,98.42,98.11,98.41,119337.0,88.1484,88.3638,88.0855,88.3549,119337.0
2022-06-01 15:40:00,98.4,98.41,98.16,98.22,198219.0,88.3459,88.3549,88.1304,88.1843,198219.0
2022-06-01 15:50:00,98.23,98.28,97.75,97.78,370990.0,88.1932,88.2381,87.7623,87.7892,370990.0
2022-06-02 09:30:00,97.86,98.11,96.79,96.97,207389.0,87.861,88.0855,86.9004,87.062,207389.0
2022-06-02 09:40:00,96.96,96.96,96.28,96.58,137230.0,87.053,87.053,86.4425,86.7118,137230.0
2022-06-02 09:50:00,96.53,96.56,96.12,96.38,158185.0,86.6669,86.6939,86.2988,86.5323,158185.0
2022-06-02 10:00:00,96.38,97.34,96.27,97.29,110606.0,86.5323,87.3942,86.4335,87.3493,110606.0
2022-06-02 10:10:00,97.27,98.06,97.25,97.67,130716.0,87.3313,88.0406,87.3134,87.6905,130716.0
2022-06-02 10:20:00,97.68,97.69,97.36,97.66,74420.0,87.6994,87.7084,87.4121,87.6815,74420.0
2022-06-02 10:30:00,97.66,97.97,97.62,97.85,69419.0,87.6815,87.9598,87.6456,87.8521,69419.0
2022-06-02 10:40:00,97.84,97.89,97.73,97.87,94978.0,87.8431,87.888,87.7443,87.87,94978.0
2022-06-02 10:50:00,97.87,98.17,97.75,98.14,156984.0,87.87,88.1394,87.7623,88.1124,156984.0
2022-06-02 11:00:00,98.13,98.34,97.99,98.05,178298.0,88.1035,88.292,87.9778,88.0316,178298.0
2022-06-02 11:10:00,98.05,98.32,98.05,98.26,69729.0,88.0316,88.274,88.0316,88.2202,69729.0
2022-06-02 11:20:00,98.28,98.41,98.12,98.26,79148.0,88.2381,88.3549,88.0945,88.2202,79148.0
2022-06-02 11:30:00,98.26,98.26,98.1,98.2,49296.0,88.2202,88.2202,88.0765,88.1663,49296.0
2022-06-02 11:40:00,98.2,98.43,98.18,98.42,58759.0,88.1663,88.3728,88.1484,88.3638,58759.0
2022-06-02 11:50:00,98.44,98.52,98.17,98.19,67655.0,88.3818,88.4536,88.1394,88.1573,67655.0
2022-06-02 12:00:00,98.2,98.34,98.17,98.21,51075.0,88.1663,88.292,88.1394,88.1753,51075.0
2022-06-02 12:10:00,98.22,98.51,98.22,98.46,58139.0,88.1843,88.4446,88.1843,88.3997,58139.0
2022-06-02 12:20:00,98.46,98.57,98.42,98.56,64649.0,88.3997,88.4985,88.3638,88.4895,64649.0
2022-06-02 12:30:00,98.56,98.61,98.46,98.5,50154.0,88.4895,88.5344,88.3997,88.4357,50154.0
2022-06-02 12:40:00,98.51,98.51,98.26,98.3,63244.0,88.4446,88.4446,88.2202,88.2561,63244.0
2022-06-02 12:50:00,98.31,98.47,98.2,98.22,124048.0,88.2651,88.4087,88.1663,88.1843,124048.0
2022-06-02 13:00:00,98.22,98.36,98.18,98.3,77412.0,88.1843,88.31,88.1484,88.2561,77412.0
2022-06-02 13:10:00,98.3,98.35,98.21,98.28,47709.0,88.2561,88.301,88.1753,88.2381,47709.0
2022-06-02 13:20:00,98.27,98.41,98.21,98.4,91016.0,88.2292,88.3549,88.1753,88.3459,91016.0
2022-06-02 13:30:00,98.41,98.51,98.34,98.5,80275.0,88.3549,88.4446,88.292,88.4357,80275.0
2022-06-02 13:40:00,98.51,98.7,98.42,98.7,132942.0,88.4446,88.6152,88.3638,88.6152,132942.0
2022-06-02 13:50:00,98.69,98.84,98.63,98.68,49457.0,88.6062,88.7409,88.5524,88.5973,49457.0
2022-06-02 14:00:00,98.71,98.9,98.6,98.76,72359.0,88.6242,88.7948,88.5254,88.6691,72359.0
2022-06-02 14:10:00,98.74,98.77,98.6,98.68,96667.0,88.6511,88.6781,88.5254,88.5973,96667.0
2022-06-02 14:20:00,98.68,98.73,98.6,98.63,76769.0,88.5973,88.6422,88.5254,88.5524,76769.0
2022-06-02 14:30:00,98.63,98.73,98.62,98.71,106656.0,88.5524,88.6422,88.5434,88.6242,106656.0
2022-06-02 14:40:00,98.71,98.74,98.59,98.59,101398.0,88.6242,88.6511,88.5165,88.5165,101398.0
2022-06-02 14:50:00,98.59,98.68,98.53,98.54,93651.0,88.5165,88.5973,88.4626,88.4716,93651.0
2022-06-02 15:00:00,98.54,98.71,98.51,98.55,134964.0,88.4716,88.6242,88.4446,88.4805,134964.0
2022-06-02 15:10:00,98.54,98.62,98.48,98.52,105477.0,88.4716,88.5434,88.4177,88.4536,105477.0
2022-06-02 15:20:00,98.53,98.62,98.43,98.56,111385.0,88.4626,88.5434,88.3728,88.4895,111385.0
2022-06-02 15:30:00,98.57,98.7,98.42,98.48,190189.0,88.4985,88.6152,88.3638,88.4177,190189.0
2022-06-02 15:40:00,98.49,98.62,98.46,98.49,321922.0,88.4267,88.5434,88.3997,88.4267,321922.0
2022-06-02 15:50:00,98.52,98.62,98.42,98.5,751796.0,88.4536,88.5434,88.3638,88.4357,751796.0
2022-06-03 09:30:00,98.77,98.77,97.56,97.69,215858.0,88.6781,88.6781,87.5917,87.7084,215858.0
2022-06-03 09:40:00,97.69,97.99,97.34,97.35,52189.0,87.7084,87.9778,87.3942,87.4032,52189.0
2022-06-03 09:50:00,97.33,97.48,97.03,97.38,73050.0,87.3852,87.5199,87.1159,87.4301,73050.0
2022-06-03 10:00:00,97.41,97.6,97.09,97.22,52460.0,87.457,87.6276,87.1697,87.2864,52460.0
2022-06-03 10:10:00,97.21,97.32,97.12,97.17,52174.0,87.2775,87.3762,87.1967,87.2416,52174.0
2022-06-03 10:20:00,97.12,97.23,96.92,97.22,91000.0,87.1967,87.2954,87.0171,87.2864,91000.0
2022-06-03 10:30:00,97.18,97.51,97.07,97.15,74123.0,87.2505,87.5468,87.1518,87.2236,74123.0
2022-06-03 10:40:00,97.16,97.16,96.95,97.04,94262.0,87.2326,87.2326,87.044,87.1248,94262.0
2022-06-03 10:50:00,97.03,97.11,96.84,96.89,112273.0,87.1159,87.1877,86.9453,86.9902,112273.0
2022-06-03 11:00:00,96.88,96.92,96.47,96.48,240298.0,86.9812,87.0171,86.6131,86.6221,240298.0
2022-06-03 11:10:00,96.49,96.56,96.23,96.23,113033.0,86.631,86.6939,86.3976,86.3976,113033.0
2022-06-03 11:20:00,96.24,96.56,96.16,96.38,114534.0,86.4066,86.6939,86.3347,86.5323,114534.0
2022-06-03 11:30:00,96.45,96.61,96.4,96.56,58341.0,86.5951,86.7388,86.5502,86.6939,58341.0
2022-06-03 11:40:00,96.56,96.58,96.18,96.19,79779.0,86.6939,86.7118,86.3527,86.3617,79779.0
2022-06-03 11:50:00,96.18,96.35,96.13,96.23,114793.0,86.3527,86.5053,86.3078,86.3976,114793.0
2022-06-03 12:00:00,96.23,96.42,96.09,96.16,540936.0,86.3976,86.5682,86.2719,86.3347,540936.0
2022-06-03 12:10:00,96.15,96.22,95.95,96.1,105272.0,86.3258,86.3886,86.1462,86.2809,105272.0
2022-06-03 12:20:00,96.09,96.33,96.06,96.32,96403.0,86.2719,86.4874,86.245,86.4784,96403.0
2022-06-03 12:30:00,96.33,96.36,95.96,96.14,64179.0,86.4874,86.5143,86.1552,86.3168,64179.0
2022-06-03 12:40:00,96.13,96.22,96.06,96.15,48464.0,86.3078,86.3886,86.245,86.3258,48464.0
2022-06-03 12:50:00,96.15,96.35,96.07,96.26,67501.0,86.3258,86.5053,86.2539,86.4245,67501.0
2022-06-03 13:00:00,96.25,96.37,96.16,96.27,134782.0,86.4156,86.5233,86.3347,86.4335,134782.0
2022-06-03 13:10:00,96.29,96.32,96.0,96.09,98849.0,86.4515,86.4784,86.1911,86.2719,98849.0
2022-06-03 13:20:00,96.1,96.22,96.01,96.19,306252.0,86.2809,86.3886,86.2001,86.3617,306252.0
2022-06-03 13:30:00,96.19,96.28,96.15,96.2,84166.0,86.3617,86.4425,86.3258,86.3707,84166.0
2022-06-03 13:40:00,96.19,96.19,95.99,96.07,71307.0,86.3617,86.3617,86.1821,86.2539,71307.0
2022-06-03 13:50:00,96.06,96.17,95.97,96.0,61647.0,86.245,86.3437,86.1642,86.1911,61647.0
2022-06-03 14:00:00,95.99,96.0,95.75,95.8,74782.0,86.1821,86.1911,85.9666,86.0115,74782.0
2022-06-03 14:10:00,95.78,95.95,95.68,95.86,170401.0,85.9936,86.1462,85.9038,86.0654,170401.0
2022-06-03 14:20:00,95.87,96.19,95.82,96.18,147685.0,86.0744,86.3617,86.0295,86.3527,147685.0
2022-06-03 14:30:00,96.18,96.21,95.87,95.95,93504.0,86.3527,86.3796,86.0744,86.1462,93504.0
2022-06-03 14:40:00,95.98,96.02,95.85,96.02,189645.0,86.1731,86.2091,86.0564,86.2091,189645.0
2022-06-03 14:50:00,96.02,96.08,95.85,96.0,97799.0,86.2091,86.2629,86.0564,86.1911,97799.0
2022-06-03 15:00:00,96.01,96.07,95.77,95.9,484966.0,86.2001,86.2539,85.9846,86.1013,484966.0
2022-06-03 15:10:00,95.9,95.95,95.62,95.7,104334.0,86.1013,86.1462,85.8499,85.9218,104334.0
2022-06-03 15:20:00,95.71,95.73,95.53,95.66,209524.0,85.9307,85.9487,85.7691,85.8858,209524.0
2022-06-03 15:30:00,95.65,95.78,95.51,95.74,368655.0,85.8769,85.9936,85.7512,85.9577,368655.0
2022-06-03 15:40:00,95.74,95.88,95.47,95.61,505751.0,85.9577,86.0834,85.7153,85.8409,505751.0
2022-06-03 15:50:00,95.61,95.81,95.38,95.48,1134496.0,85.8409,86.0205,85.6344,85.7242,1134496.0
2022-06-06 09:30:00,96.25,96.86,95.75,96.29,246897.0,86.4156,86.9632,85.9666,86.4515,246897.0
2022-06-06 09:40:00,96.29,96.59,96.09,96.11,70199.0,86.4515,86.7208,86.2719,86.2899,70199.0
2022-06-06 09:50:00,96.11,96.5,96.0,96.43,88597.0,86.2899,86.64,86.1911,86.5772,88597.0
2022-06-06 10:00:00,96.44,96.79,96.3,96.54,117681.0,86.5861,86.9004,86.4604,86.6759,117681.0
2022-06-06 10:10:00,96.55,96.65,96.17,96.23,78522.0,86.6849,86.7747,86.3437,86.3976,78522.0
2022-06-06 10:20:00,96.22,96.28,95.82,96.1,114813.0,86.3886,86.4425,86.0295,86.2809,114813.0
2022-06-06 10:30:00,96.09,96.29,96.08,96.23,65495.0,86.2719,86.4515,86.2629,86.3976,65495.0
2022-06-06 10:40:00,96.25,96.53,96.21,96.53,106692.0,86.4156,86.6669,86.3796,86.6669,106692.0
2022-06-06 10:50:00,96.54,96.58,96.24,96.4,53221.0,86.6759,86.7118,86.4066,86.5502,53221.0
2022-06-06 11:00:00,96.41,96.49,96.29,96.39,61154.0,86.5592,86.631,86.4515,86.5412,61154.0
2022-06-06 11:10:00,96.36,96.36,95.95,95.95,66612.0,86.5143,86.5143,86.1462,86.1462,66612.0
2022-06-06 11:20:00,95.94,95.99,95.7,95.84,53865.0,86.1372,86.1821,85.9218,86.0474,53865.0
2022-06-06 11:30:00,95.83,95.9,95.74,95.81,61857.0,86.0385,86.1013,85.9577,86.0205,61857.0
2022-06-06 11:40:00,95.81,96.06,95.81,95.84,85067.0,86.0205,86.245,86.0205,86.0474,85067.0
2022-06-06 11:50:00,95.83,95.88,95.68,95.75,67973.0,86.0385,86.0834,85.9038,85.9666,67973.0
2022-06-06 12:00:00,95.77,95.79,95.46,95.48,57276.0,85.9846,86.0026,85.7063,85.7242,57276.0
2022-06-06 12:10:00,95.48,95.71,95.43,95.69,43077.0,85.7242,85.9307,85.6793,85.9128,43077.0
2022-06-06 12:20:00,95.68,95.7,95.42,95.45,46787.0,85.9038,85.9218,85.6704,85.6973,46787.0
2022-06-06 12:30:00,95.47,95.63,95.39,95.61,32453.0,85.7153,85.8589,85.6434,85.8409,32453.0
2022-06-06 12:40:00,95.63,95.82,95.62,95.76,57649.0,85.8589,86.0295,85.8499,85.9756,57649.0
2022-06-06 12:50:00,95.76,96.05,95.68,96.01,70468.0,85.9756,86.236,85.9038,86.2001,70468.0
2022-06-06 13:00:00,96.02,96.1,95.77,96.0,71580.0,86.2091,86.2809,85.9846,86.1911,71580.0
2022-06-06 13:10:00,96.01,96.04,95.76,95.87,76315.0,86.2001,86.227,85.9756,86.0744,76315.0
2022-06-06 13:20:00,95.86,95.9,95.68,95.78,59548.0,86.0654,86.1013,85.9038,85.9936,59548.0
2022-06-06 13:30:00,95.79,95.83,95.66,95.83,49223.0,86.0026,86.0385,85.8858,86.0385,49223.0
2022-06-06 13:40:00,95.82,96.02,95.81,96.01,69360.0,86.0295,86.2091,86.0205,86.2001,69360.0
2022-06-06 13:50:00,96.01,96.06,95.82,95.99,52683.0,86.2001,86.245,86.0295,86.1821,52683.0
2022-06-06 14:00:00,96.0,96.05,95.84,95.9,63451.0,86.1911,86.236,86.0474,86.1013,63451.0
2022-06-06 14:10:00,95.89,96.0,95.84,95.92,129115.0,86.0923,86.1911,86.0474,86.1193,129115.0
2022-06-06 14:20:00,95.9,95.92,95.65,95.67,32931.0,86.1013,86.1193,85.8769,85.8948,32931.0
2022-06-06 14:30:00,95.66,95.66,95.46,95.47,55720.0,85.8858,85.8858,85.7063,85.7153,55720.0
2022-06-06 14:40:00,95.49,95.73,95.37,95.57,95078.0,85.7332,85.9487,85.6255,85.805,95078.0
2022-06-06 14:50:00,95.54,95.57,95.42,95.47,67096.0,85.7781,85.805,85.6704,85.7153,67096.0
2022-06-06 15:00:00,95.47,95.53,95.29,95.38,90938.0,85.7153,85.7691,85.5536,85.6344,90938.0
2022-06-06 15:10:00,95.37,95.57,95.28,95.47,171089.0,85.6255,85.805,85.5447,85.7153,171089.0
2022-06-06 15:20:00,95.45,95.46,95.19,95.34,142380.0,85.6973,85.7063,85.4639,85.5985,142380.0
2022-06-06 15:30:00,95.33,95.43,95.2,95.31,100318.0,85.5896,85.6793,85.4728,85.5716,100318.0
2022-06-06 15:40:00,95.3,95.58,95.24,95.37,124772.0,85.5626,85.814,85.5088,85.6255,124772.0
2022-06-06 15:50:00,95.35,95.57,95.3,95.48,456618.0,85.6075,85.805,85.5626,85.7242,456618.0
2022-06-07 09:30:00,95.11,95.44,94.8,95.38,288348.0,85.392,85.6883,85.1137,85.6344,288348.0
2022-06-07 09:40:00,95.36,95.36,94.87,94.9,105519.0,85.6165,85.6165,85.1766,85.2035,105519.0
2022-06-07 09:50:00,94.88,95.18,94.72,95.07,144518.0,85.1855,85.4549,85.0419,85.3561,144518.0
2022-06-07 10:00:00,95.09,95.32,94.93,94.99,65342.0,85.3741,85.5806,85.2304,85.2843,65342.0
2022-06-07 10:10:00,94.98,95.05,94.57,94.94,90586.0,85.2753,85.3382,84.9072,85.2394,90586.0
2022-06-07 10:20:00,94.97,95.51,94.97,95.46,72444.0,85.2663,85.7512,85.2663,85.7063,72444.0
2022-06-07 10:30:00,95.44,95.84,95.33,95.71,113339.0,85.6883,86.0474,85.5896,85.9307,113339.0
2022-06-07 10:40:00,95.7,95.96,95.7,95.89,66132.0,85.9218,86.1552,85.9218,86.0923,66132.0
2022-06-07 10:50:00,95.89,95.93,95.61,95.69,107175.0,86.0923,86.1282,85.8409,85.9128,107175.0
2022-06-07 11:00:00,95.7,95.75,95.37,95.42,96833.0,85.9218,85.9666,85.6255,85.6704,96833.0
2022-06-07 11:10:00,95.42,95.65,95.4,95.57,91609.0,85.6704,85.8769,85.6524,85.805,91609.0
2022-06-07 11:20:00,95.57,95.61,95.38,95.43,80000.0,85.805,85.8409,85.6344,85.6793,80000.0
2022-06-07 11:30:00,95.42,95.44,95.32,95.43,81518.0,85.6704,85.6883,85.5806,85.6793,81518.0
2022-06-07 11:40:00,95.4,95.48,95.27,95.29,58969.0,85.6524,85.7242,85.5357,85.5536,58969.0
2022-06-07 11:50:00,95.25,95.44,95.16,95.35,89157.0,85.5177,85.6883,85.4369,85.6075,89157.0
2022-06-07 12:00:00,95.32,95.38,95.1,95.16,70246.0,85.5806,85.6344,85.3831,85.4369,70246.0
2022-06-07 12:10:00,95.16,95.2,95.04,95.1,58751.0,85.4369,85.4728,85.3292,85.3831,58751.0
2022-06-07 12:20:00,95.11,95.37,95.11,95.33,59027.0,85.392,85.6255,85.392,85.5896,59027.0
2022-06-07 12:30:00,95.32,95.61,95.28,95.46,55823.0,85.5806,85.8409,85.5447,85.7063,55823.0
2022-06-07 12:40:00,95.46,95.67,95.46,95.6,48953.0,85.7063,85.8948,85.7063,85.832,48953.0
2022-06-07 12:50:00,95.61,95.61,95.46,95.48,36021.0,85.8409,85.8409,85.7063,85.7242,36021.0
2022-06-07 13:00:00,95.48,95.63,95.43,95.63,42023.0,85.7242,85.8589,85.6793,85.8589,42023.0
2022-06-07 13:10:00,95.65,95.74,95.58,95.68,52202.0,85.8769,85.9577,85.814,85.9038,52202.0
2022-06-07 13:20:00,95.67,95.71,95.62,95.65,56316.0,85.8948,85.9307,85.8499,85.8769,56316.0
2022-06-07 13:30:00,95.66,95.74,95.6,95.71,79071.0,85.8858,85.9577,85.832,85.9307,79071.0
2022-06-07 13:40:00,95.7,95.73,95.59,95.67,87953.0,85.9218,85.9487,85.823,85.8948,87953.0
2022-06-07 13:50:00,95.68,95.76,95.59,95.6,108847.0,85.9038,85.9756,85.823,85.832,108847.0
2022-06-07 14:00:00,95.59,95.78,95.52,95.78,90626.0,85.823,85.9936,85.7601,85.9936,90626.0
2022-06-07 14:10:00,95.78,96.14,95.77,95.99,75293.0,85.9936,86.3168,85.9846,86.1821,75293.0
2022-06-07 14:20:00,95.98,96.15,95.89,96.11,71238.0,86.1731,86.3258,86.0923,86.2899,71238.0
2022-06-07 14:30:00,96.1,96.13,95.92,96.0,87534.0,86.2809,86.3078,86.1193,86.1911,87534.0
2022-06-07 14:40:00,96.01,96.05,95.76,95.8,102432.0,86.2001,86.236,85.9756,86.0115,102432.0
2022-06-07 14:50:00,95.79,95.94,95.73,95.88,98641.0,86.0026,86.1372,85.9487,86.0834,98641.0
2022-06-07 15:00:00,95.87,95.97,95.74,95.75,121407.0,86.0744,86.1642,85.9577,85.9666,121407.0
2022-06-07 15:10:00,95.75,95.86,95.64,95.84,109753.0,85.9666,86.0654,85.8679,86.0474,109753.0
2022-06-07 15:20:00,95.85,96.2,95.82,96.19,102682.0,86.0564,86.3707,86.0295,86.3617,102682.0
2022-06-07 15:30:00,96.19,96.48,96.17,96.48,122381.0,86.3617,86.6221,86.3437,86.6221,122381.0
2022-06-07 15:40:00,96.48,96.49,96.36,96.46,138092.0,86.6221,86.631,86.5143,86.6041,138092.0
2022-06-07 15:50:00,96.45,96.55,96.38,96.46,367980.0,86.5951,86.6849,86.5323,86.6041,367980.0
2022-06-08 09:30:00,96.28,96.4,95.81,96.38,208050.0,86.4425,86.5502,86.0205,86.5323,208050.0
2022-06-08 09:40:00,96.35,96.4,96.1,96.34,47829.0,86.5053,86.5502,86.2809,86.4964,47829.0
2022-06-08 09:50:00,96.32,96.6,96.26,96.28,65966.0,86.4784,86.7298,86.4245,86.4425,65966.0
2022-06-08 10:00:00,96.31,96.34,96.06,96.12,55462.0,86.4694,86.4964,86.245,86.2988,55462.0
2022-06-08 10:10:00,96.11,96.22,96.02,96.16,50395.0,86.2899,86.3886,86.2091,86.3347,50395.0
2022-06-08 10:20:00,96.22,96.33,96.14,96.2,43544.0,86.3886,86.4874,86.3168,86.3707,43544.0
2022-06-08 10:30:00,96.21,96.38,96.19,96.38,46401.0,86.3796,86.5323,86.3617,86.5323,46401.0
2022-06-08 10:40:00,96.38,96.41,96.19,96.31,48201.0,86.5323,86.5592,86.3617,86.4694,48201.0
2022-06-08 10:50:00,96.33,96.37,96.24,96.27,77759.0,86.4874,86.5233,86.4066,86.4335,77759.0
2022-06-08 11:00:00,96.28,96.34,96.22,96.31,46521.0,86.4425,86.4964,86.3886,86.4694,46521.0
2022-06-08 11:10:00,96.32,96.54,96.29,96.47,103984.0,86.4784,86.6759,86.4515,86.6131,103984.0
2022-06-08 11:20:00,96.46,96.72,96.44,96.71,82249.0,86.6041,86.8375,86.5861,86.8286,82249.0
2022-06-08 11:30:00,96.71,96.76,96.65,96.7,48966.0,86.8286,86.8734,86.7747,86.8196,48966.0
2022-06-08 11:40:00,96.72,96.78,96.59,96.7,35613.0,86.8375,86.8914,86.7208,86.8196,35613.0
2022-06-08 11:50:00,96.69,96.71,96.58,96.59,45567.0,86.8106,86.8286,86.7118,86.7208,45567.0
2022-06-08 12:00:00,96.6,96.73,96.59,96.66,109859.0,86.7298,86.8465,86.7208,86.7837,109859.0
2022-06-08 12:10:00,96.67,96.79,96.64,96.72,146999.0,86.7926,86.9004,86.7657,86.8375,146999.0
2022-06-08 12:20:00,96.73,96.74,96.52,96.6,68063.0,86.8465,86.8555,86.658,86.7298,68063.0
2022-06-08 12:30:00,96.59,96.61,96.46,96.48,37451.0,86.7208,86.7388,86.6041,86.6221,37451.0
2022-06-08 12:40:00,96.46,96.62,96.37,96.61,70775.0,86.6041,86.7477,86.5233,86.7388,70775.0
2022-06-08 12:50:00,96.59,96.71,96.49,96.7,46956.0,86.7208,86.8286,86.631,86.8196,46956.0
2022-06-08 13:00:00,96.7,96.75,96.39,96.58,45833.0,86.8196,86.8645,86.5412,86.7118,45833.0
2022-06-08 13:10:00,96.58,96.59,96.41,96.58,29941.0,86.7118,86.7208,86.5592,86.7118,29941.0
2022-06-08 13:20:00,96.57,96.57,96.41,96.48,31196.0,86.7029,86.7029,86.5592,86.6221,31196.0
2022-06-08 13:30:00,96.47,96.48,96.31,96.38,47954.0,86.6131,86.6221,86.4694,86.5323,47954.0
2022-06-08 13:40:00,96.39,96.64,96.38,96.56,41613.0,86.5412,86.7657,86.5323,86.6939,41613.0
2022-06-08 13:50:00,96.57,96.6,96.42,96.46,72207.0,86.7029,86.7298,86.5682,86.6041,72207.0
2022-06-08 14:00:00,96.45,96.6,96.44,96.52,72782.0,86.5951,86.7298,86.5861,86.658,72782.0
2022-06-08 14:10:00,96.53,96.53,96.42,96.48,50372.0,86.6669,86.6669,86.5682,86.6221,50372.0
2022-06-08 14:20:00,96.46,96.52,96.21,96.29,55585.0,86.6041,86.658,86.3796,86.4515,55585.0
2022-06-08 14:30:00,96.28,96.4,96.21,96.31,55287.0,86.4425,86.5502,86.3796,86.4694,55287.0
2022-06-08 14:40:00,96.31,96.42,96.29,96.39,269656.0,86.4694,86.5682,86.4515,86.5412,269656.0
2022-06-08 14:50:00,96.38,96.43,96.24,96.36,181210.0,86.5323,86.5772,86.4066,86.5143,181210.0
2022-06-08 15:00:00,96.36,96.37,96.16,96.28,158201.0,86.5143,86.5233,86.3347,86.4425,158201.0
2022-06-08 15:10:00,96.26,96.4,96.24,96.31,91046.0,86.4245,86.5502,86.4066,86.4694,91046.0
2022-06-08 15:20:00,96.31,96.44,96.18,96.19,181374.0,86.4694,86.5861,86.3527,86.3617,181374.0
2022-06-08 15:30:00,96.19,96.24,96.1,96.15,118975.0,86.3617,86.4066,86.2809,86.3258,118975.0
2022-06-08 15:40:00,96.15,96.17,96.04,96.07,196323.0,86.3258,86.3437,86.227,86.2539,196323.0
2022-06-08 15:50:00,96.06,96.2,95.92,96.02,525813.0,86.245,86.3707,86.1193,86.2091,525813.0
2022-06-09 09:30:00,95.0,95.47,94.81,95.15,282413.0,85.2933,85.7153,85.1227,85.4279,282413.0
2022-06-09 09:40:00,95.12,95.26,94.59,94.77,105319.0,85.401,85.5267,84.9252,85.0868,105319.0
2022-06-09 09:50:00,94.79,95.32,94.7,95.1,120956.0,85.1047,85.5806,85.0239,85.3831,120956.0
2022-06-09 10:00:00,95.06,95.15,94.84,94.86,106160.0,85.3471,85.4279,85.1496,85.1676,106160.0
2022-06-09 10:10:00,94.84,95.03,94.62,95.0,110233.0,85.1496,85.3202,84.9521,85.2933,110233.0
2022-06-09 10:20:00,95.05,95.11,94.84,95.07,63312.0,85.3382,85.392,85.1496,85.3561,63312.0
2022-06-09 10:30:00,95.1,95.16,94.95,95.12,117053.0,85.3831,85.4369,85.2484,85.401,117053.0
2022-06-09 10:40:00,95.1,95.12,94.57,94.59,103122.0,85.3831,85.401,84.9072,84.9252,103122.0
2022-06-09 10:50:00,94.57,94.73,94.31,94.69,102429.0,84.9072,85.0509,84.6738,85.0149,102429.0
2022-06-09 11:00:00,94.69,94.71,94.51,94.6,61779.0,85.0149,85.0329,84.8533,84.9341,61779.0
2022-06-09 11:10:00,94.59,94.83,94.55,94.75,103110.0,84.9252,85.1406,84.8893,85.0688,103110.0
2022-06-09 11:20:00,94.73,94.96,94.72,94.84,126045.0,85.0509,85.2574,85.0419,85.1496,126045.0
2022-06-09 11:30:00,94.82,94.89,94.67,94.67,34973.0,85.1317,85.1945,84.997,84.997,34973.0
2022-06-09 11:40:00,94.69,94.93,94.67,94.73,33943.0,85.0149,85.2304,84.997,85.0509,33943.0
2022-06-09 11:50:00,94.73,94.94,94.69,94.93,36716.0,85.0509,85.2394,85.0149,85.2304,36716.0
2022-06-09 12:00:00,94.92,94.98,94.85,94.95,23378.0,85.2214,85.2753,85.1586,85.2484,23378.0
2022-06-09 12:10:00,94.93,94.96,94.84,94.93,37662.0,85.2304,85.2574,85.1496,85.2304,37662.0
2022-06-09 12:20:00,94.94,95.05,94.84,95.05,61086.0,85.2394,85.3382,85.1496,85.3382,61086.0
2022-06-09 12:30:00,95.05,95.07,94.91,95.02,53191.0,85.3382,85.3561,85.2125,85.3112,53191.0
2022-06-09 12:40:00,95.04,95.11,95.0,95.06,59980.0,85.3292,85.392,85.2933,85.3471,59980.0
2022-06-09 12:50:00,95.06,95.1,94.95,95.03,71219.0,85.3471,85.3831,85.2484,85.3202,71219.0
2022-06-09 13:00:00,95.02,95.23,95.02,95.21,97087.0,85.3112,85.4998,85.3112,85.4818,97087.0
2022-06-09 13:10:00,95.23,95.23,94.97,94.98,51737.0,85.4998,85.4998,85.2663,85.2753,51737.0
2022-06-09 13:20:00,94.96,94.97,94.77,94.9,55519.0,85.2574,85.2663,85.0868,85.2035,55519.0
2022-06-09 13:30:00,94.9,94.93,94.78,94.88,29962.0,85.2035,85.2304,85.0958,85.1855,29962.0
2022-06-09 13:40:00,94.88,95.03,94.8,94.97,56640.0,85.1855,85.3202,85.1137,85.2663,56640.0
2022-06-09 13:50:00,94.99,95.17,94.99,95.15,193419.0,85.2843,85.4459,85.2843,85.4279,193419.0
2022-06-09 14:00:00,95.15,95.15,94.93,95.01,44080.0,85.4279,85.4279,85.2304,85.3023,44080.0
2022-06-09 14:10:00,95.0,95.08,94.89,94.91,61056.0,85.2933,85.3651,85.1945,85.2125,61056.0
2022-06-09 14:20:00,94.92,94.98,94.84,94.92,37027.0,85.2214,85.2753,85.1496,85.2214,37027.0
2022-06-09 14:30:00,94.9,95.01,94.61,94.64,141210.0,85.2035,85.3023,84.9431,84.9701,141210.0
2022-06-09 14:40:00,94.64,94.7,94.51,94.64,221707.0,84.9701,85.0239,84.8533,84.9701,221707.0
2022-06-09 14:50:00,94.63,94.75,94.6,94.61,130226.0,84.9611,85.0688,84.9341,84.9431,130226.0
2022-06-09 15:00:00,94.6,94.6,94.43,94.45,66458.0,84.9341,84.9341,84.7815,84.7995,66458.0
2022-06-09 15:10:00,94.46,94.5,94.31,94.33,49726.0,84.8084,84.8444,84.6738,84.6917,49726.0
2022-06-09 15:20:00,94.34,94.61,93.98,93.98,164889.0,84.7007,84.9431,84.3775,84.3775,164889.0
2022-06-09 15:30:00,93.99,94.04,93.83,93.84,102875.0,84.3865,84.4314,84.2428,84.2518,102875.0
2022-06-09 15:40:00,93.83,93.83,93.42,93.43,199858.0,84.2428,84.2428,83.8747,83.8837,199858.0
2022-06-09 15:50:00,93.41,93.53,93.16,93.2,523271.0,83.8657,83.9735,83.6413,83.6772,523271.0
2022-06-10 09:30:00,91.87,92.17,91.01,92.07,350293.0,82.4831,82.7524,81.711,82.6626,350293.0
2022-06-10 09:40:00,92.07,92.4,91.65,92.15,125716.0,82.6626,82.9589,82.2856,82.7345,125716.0
2022-06-10 09:50:00,92.14,92.27,91.68,91.89,88465.0,82.7255,82.8422,82.3125,82.501,88465.0
2022-06-10 10:00:00,91.86,92.05,91.63,91.69,98785.0,82.4741,82.6447,82.2676,82.3215,98785.0
2022-06-10 10:10:00,91.66,91.77,91.49,91.62,75419.0,82.2945,82.3933,82.1419,82.2586,75419.0
2022-06-10 10:20:00,91.63,91.68,91.49,91.6,80803.0,82.2676,82.3125,82.1419,82.2407,80803.0
2022-06-10 10:30:00,91.56,92.24,91.55,92.14,155545.0,82.2048,82.8153,82.1958,82.7255,155545.0
2022-06-10 10:40:00,92.14,92.52,92.1,92.34,111690.0,82.7255,83.0667,82.6896,82.9051,111690.0
2022-06-10 10:50:00,92.34,92.45,92.19,92.41,89676.0,82.9051,83.0038,82.7704,82.9679,89676.0
2022-06-10 11:00:00,92.4,92.67,92.31,92.64,75108.0,82.9589,83.2013,82.8781,83.1744,75108.0
2022-06-10 11:10:00,92.63,92.91,92.57,92.91,104841.0,83.1654,83.4168,83.1116,83.4168,104841.0
2022-06-10 11:20:00,92.89,92.91,92.53,92.53,87106.0,83.3989,83.4168,83.0756,83.0756,87106.0
2022-06-10 11:30:00,92.52,92.83,92.48,92.61,228621.0,83.0667,83.345,83.0308,83.1475,228621.0
2022-06-10 11:40:00,92.61,93.12,92.42,92.94,230837.0,83.1475,83.6054,82.9769,83.4438,230837.0
2022-06-10 11:50:00,92.95,92.95,92.62,92.82,55415.0,83.4527,83.4527,83.1565,83.336,55415.0
2022-06-10 12:00:00,92.82,93.05,92.78,92.91,160650.0,83.336,83.5425,83.3001,83.4168,160650.0
2022-06-10 12:10:00,92.9,92.91,92.62,92.66,72089.0,83.4078,83.4168,83.1565,83.1924,72089.0
2022-06-10 12:20:00,92.67,92.84,92.65,92.78,97068.0,83.2013,83.354,83.1834,83.3001,97068.0
2022-06-10 12:30:00,92.79,92.97,92.68,92.94,64111.0,83.3091,83.4707,83.2103,83.4438,64111.0
2022-06-10 12:40:00,92.94,93.03,92.85,93.01,58741.0,83.4438,83.5246,83.363,83.5066,58741.0
2022-06-10 12:50:00,93.01,93.14,92.93,93.07,92439.0,83.5066,83.6233,83.4348,83.5605,92439.0
2022-06-10 13:00:00,93.08,93.08,92.88,92.99,72452.0,83.5695,83.5695,83.3899,83.4886,72452.0
2022-06-10 13:10:00,92.99,93.33,92.88,93.3,165606.0,83.4886,83.7939,83.3899,83.767,165606.0
2022-06-10 13:20:00,93.3,93.54,93.26,93.52,254148.0,83.767,83.9825,83.7311,83.9645,254148.0
2022-06-10 13:30:00,93.51,93.52,93.11,93.42,130164.0,83.9555,83.9645,83.5964,83.8747,130164.0
2022-06-10 13:40:00,93.43,93.57,93.32,93.55,86195.0,83.8837,84.0094,83.7849,83.9914,86195.0
2022-06-10 13:50:00,93.56,93.63,93.37,93.42,61299.0,84.0004,84.0633,83.8298,83.8747,61299.0
2022-06-10 14:00:00,93.42,93.43,93.27,93.41,71932.0,83.8747,83.8837,83.74,83.8657,71932.0
2022-06-10 14:10:00,93.41,93.58,93.34,93.58,61011.0,83.8657,84.0184,83.8029,84.0184,61011.0
2022-06-10 14:20:00,93.6,93.78,93.51,93.58,56703.0,84.0363,84.1979,83.9555,84.0184,56703.0
2022-06-10 14:30:00,93.59,93.71,93.47,93.47,48135.0,84.0273,84.1351,83.9196,83.9196,48135.0
2022-06-10 14:40:00,93.48,93.54,93.35,93.5,78014.0,83.9286,83.9825,83.8119,83.9465,78014.0
2022-06-10 14:50:00,93.5,93.52,93.37,93.37,63445.0,83.9465,83.9645,83.8298,83.8298,63445.0
2022-06-10 15:00:00,93.37,93.4,93.0,93.07,86003.0,83.8298,83.8568,83.4976,83.5605,86003.0
2022-06-10 15:10:00,93.06,93.46,93.04,93.44,88375.0,83.5515,83.9106,83.5335,83.8927,88375.0
2022-06-10 15:20:00,93.43,93.65,93.18,93.52,99567.0,83.8837,84.0812,83.6592,83.9645,99567.0
2022-06-10 15:30:00,93.53,93.54,93.34,93.39,154411.0,83.9735,83.9825,83.8029,83.8478,154411.0
2022-06-10 15:40:00,93.38,93.44,92.92,92.95,160771.0,83.8388,83.8927,83.4258,83.4527,160771.0
2022-06-10 15:50:00,92.93,93.16,92.73,92.74,359341.0,83.4348,83.6413,83.2552,83.2642,359341.0
2022-06-13 09:30:00,90.5,91.8,90.38,91.64,450527.0,81.2531,82.4202,81.1453,82.2766,450527.0
2022-06-13 09:40:00,91.63,91.73,90.61,91.12,224616.0,82.2676,82.3574,81.3518,81.8097,224616.0
2022-06-13 09:50:00,91.12,91.12,90.6,90.61,117017.0,81.8097,81.8097,81.3428,81.3518,117017.0
2022-06-13 10:00:00,90.63,90.66,90.37,90.61,138542.0,81.3698,81.3967,81.1363,81.3518,138542.0
2022-06-13 10:10:00,90.63,90.81,90.46,90.55,73842.0,81.3698,81.5314,81.2172,81.298,73842.0
2022-06-13 10:20:00,90.59,90.8,90.56,90.72,61855.0,81.3339,81.5224,81.3069,81.4506,61855.0
2022-06-13 10:30:00,90.71,90.94,90.56,90.79,165974.0,81.4416,81.6481,81.3069,81.5134,165974.0
2022-06-13 10:40:00,90.79,90.8,90.52,90.52,117205.0,81.5134,81.5224,81.271,81.271,117205.0
2022-06-13 10:50:00,90.54,91.08,90.4,90.98,122102.0,81.289,81.7738,81.1633,81.684,122102.0
2022-06-13 11:00:00,90.96,90.98,90.55,90.58,171727.0,81.6661,81.684,81.298,81.3249,171727.0
2022-06-13 11:10:00,90.58,90.95,90.51,90.95,114176.0,81.3249,81.6571,81.262,81.6571,114176.0
2022-06-13 11:20:00,90.93,91.35,90.84,91.15,86841.0,81.6391,82.0162,81.5583,81.8367,86841.0
2022-06-13 11:30:00,91.15,91.53,91.11,91.49,62330.0,81.8367,82.1778,81.8007,82.1419,62330.0
2022-06-13 11:40:00,91.49,91.68,91.33,91.45,57315.0,82.1419,82.3125,81.9983,82.106,57315.0
2022-06-13 11:50:00,91.44,91.54,91.0,91.11,73510.0,82.097,82.1868,81.702,81.8007,73510.0
2022-06-13 12:00:00,91.12,91.45,91.05,91.29,67261.0,81.8097,82.106,81.7469,81.9623,67261.0
2022-06-13 12:10:00,91.27,91.45,91.12,91.23,60796.0,81.9444,82.106,81.8097,81.9085,60796.0
2022-06-13 12:20:00,91.24,91.48,91.24,91.38,61239.0,81.9175,82.1329,81.9175,82.0432,61239.0
2022-06-13 12:30:00,91.36,91.63,91.22,91.52,63296.0,82.0252,82.2676,81.8995,82.1688,63296.0
2022-06-13 12:40:00,91.55,91.55,91.12,91.17,70308.0,82.1958,82.1958,81.8097,81.8546,70308.0
2022-06-13 12:50:00,91.15,91.2,90.87,90.92,48100.0,81.8367,81.8815,81.5853,81.6302,48100.0
2022-06-13 13:00:00,90.91,91.0,90.8,90.97,126254.0,81.6212,81.702,81.5224,81.675,126254.0
2022-06-13 13:10:00,90.97,90.99,90.84,90.95,71662.0,81.675,81.693,81.5583,81.6571,71662.0
2022-06-13 13:20:00,90.94,90.99,90.75,90.81,92684.0,81.6481,81.693,81.4775,81.5314,92684.0
2022-06-13 13:30:00,90.81,90.84,90.62,90.83,133062.0,81.5314,81.5583,81.3608,81.5493,133062.0
2022-06-13 13:40:00,90.83,91.02,90.83,91.01,93535.0,81.5493,81.7199,81.5493,81.711,93535.0
2022-06-13 13:50:00,91.01,91.12,90.74,90.94,87455.0,81.711,81.8097,81.4685,81.6481,87455.0
2022-06-13 14:00:00,90.93,90.98,90.77,90.77,129196.0,81.6391,81.684,81.4955,81.4955,129196.0
2022-06-13 14:10:00,90.77,90.88,90.71,90.84,80804.0,81.4955,81.5942,81.4416,81.5583,80804.0
2022-06-13 14:20:00,90.84,90.93,90.77,90.9,78318.0,81.5583,81.6391,81.4955,81.6122,78318.0
2022-06-13 14:30:00,90.89,91.16,90.76,91.06,124206.0,81.6032,81.8456,81.4865,81.7558,124206.0
2022-06-13 14:40:00,91.06,91.3,91.0,91.07,84181.0,81.7558,81.9713,81.702,81.7648,84181.0
2022-06-13 14:50:00,91.05,91.08,90.65,90.72,76091.0,81.7469,81.7738,81.3877,81.4506,76091.0
2022-06-13 15:00:00,90.69,90.74,90.41,90.42,134325.0,81.4237,81.4685,81.1723,81.1812,134325.0
2022-06-13 15:10:00,90.41,90.68,90.18,90.58,175127.0,81.1723,81.4147,80.9658,81.3249,175127.0
2022-06-13 15:20:00,90.57,90.69,90.16,90.18,166766.0,81.3159,81.4237,80.9478,80.9658,166766.0
2022-06-13 15:30:00,90.17,90.23,89.93,89.94,282755.0,80.9568,81.0107,80.7413,80.7503,282755.0
2022-06-13 15:40:00,89.95,90.1,89.74,90.02,330339.0,80.7593,80.8939,80.5707,80.8221,330339.0
2022-06-13 15:50:00,89.99,90.34,89.8,90.2,591892.0,80.7952,81.1094,80.6246,80.9837,591892.0
2022-06-14 09:30:00,90.04,90.31,89.67,90.05,197969.0,80.8401,81.0825,80.5079,80.849,197969.0
2022-06-14 09:40:00,90.01,90.17,89.75,89.85,113854.0,80.8131,80.9568,80.5797,80.6695,113854.0
2022-06-14 09:50:00,89.84,90.28,89.55,90.22,148056.0,80.6605,81.0555,80.4001,81.0017,148056.0
2022-06-14 10:00:00,90.21,90.31,89.79,89.85,111204.0,80.9927,81.0825,80.6156,80.6695,111204.0
2022-06-14 10:10:00,89.88,89.88,89.58,89.79,73148.0,80.6964,80.6964,80.4271,80.6156,73148.0
2022-06-14 10:20:00,89.76,89.96,89.39,89.8,119554.0,80.5887,80.7682,80.2565,80.6246,119554.0
2022-06-14 10:30:00,89.82,89.94,89.66,89.75,105079.0,80.6425,80.7503,80.4989,80.5797,105079.0
2022-06-14 10:40:00,89.73,89.85,89.47,89.84,63323.0,80.5617,80.6695,80.3283,80.6605,63323.0
2022-06-14 10:50:00,89.83,89.93,89.62,89.68,54785.0,80.6515,80.7413,80.463,80.5169,54785.0
2022-06-14 11:00:00,89.66,89.73,89.14,89.19,74236.0,80.4989,80.5617,80.032,80.0769,74236.0
2022-06-14 11:10:00,89.19,89.24,89.01,89.17,99528.0,80.0769,80.1218,79.9153,80.059,99528.0
2022-06-14 11:20:00,89.17,89.36,88.98,89.17,122497.0,80.059,80.2295,79.8884,80.059,122497.0
2022-06-14 11:30:00,89.16,89.3,88.89,89.12,96477.0,80.05,80.1757,79.8076,80.0141,96477.0
2022-06-14 11:40:00,89.15,89.36,88.92,88.93,99109.0,80.041,80.2295,79.8345,79.8435,99109.0
2022-06-14 11:50:00,88.92,89.11,88.82,88.99,170761.0,79.8345,80.0051,79.7447,79.8974,170761.0
2022-06-14 12:00:00,88.99,89.08,88.87,88.92,132787.0,79.8974,79.9782,79.7896,79.8345,132787.0
2022-06-14 12:10:00,88.92,89.11,88.9,89.07,47076.0,79.8345,80.0051,79.8165,79.9692,47076.0
2022-06-14 12:20:00,89.1,89.17,88.91,88.95,71014.0,79.9961,80.059,79.8255,79.8614,71014.0
2022-06-14 12:30:00,88.96,88.99,88.63,88.66,71362.0,79.8704,79.8974,79.5741,79.6011,71362.0
2022-06-14 12:40:00,88.65,88.77,88.56,88.66,64466.0,79.5921,79.6998,79.5113,79.6011,64466.0
2022-06-14 12:50:00,88.66,88.85,88.55,88.85,56960.0,79.6011,79.7717,79.5023,79.7717,56960.0
2022-06-14 13:00:00,88.84,88.89,88.63,88.84,71481.0,79.7627,79.8076,79.5741,79.7627,71481.0
2022-06-14 13:10:00,88.85,89.3,88.81,89.26,133211.0,79.7717,80.1757,79.7357,80.1398,133211.0
2022-06-14 13:20:00,89.26,89.41,89.07,89.07,73526.0,80.1398,80.2744,79.9692,79.9692,73526.0
2022-06-14 13:30:00,89.05,89.19,88.91,88.94,137445.0,79.9512,80.0769,79.8255,79.8525,137445.0
2022-06-14 13:40:00,88.93,88.94,88.58,88.59,97895.0,79.8435,79.8525,79.5292,79.5382,97895.0
2022-06-14 13:50:00,88.58,88.58,88.28,88.28,92060.0,79.5292,79.5292,79.2599,79.2599,92060.0
2022-06-14 14:00:00,88.29,88.79,88.28,88.73,136671.0,79.2689,79.7178,79.2599,79.6639,136671.0
2022-06-14 14:10:00,88.73,88.74,88.34,88.42,98185.0,79.6639,79.6729,79.3138,79.3856,98185.0
2022-06-14 14:20:00,88.42,88.51,88.18,88.28,96334.0,79.3856,79.4664,79.1701,79.2599,96334.0
2022-06-14 14:30:00,88.23,88.32,88.02,88.28,129325.0,79.215,79.2958,79.0265,79.2599,129325.0
2022-06-14 14:40:00,88.27,88.29,87.86,87.89,89278.0,79.2509,79.2689,78.8828,78.9097,89278.0
2022-06-14 14:50:00,87.9,87.99,87.78,87.82,107323.0,78.9187,78.9995,78.811,78.8469,107323.0
2022-06-14 15:00:00,87.82,87.92,87.71,87.8,125309.0,78.8469,78.9367,78.7481,78.8289,125309.0
2022-06-14 15:10:00,87.81,87.87,87.68,87.79,83132.0,78.8379,78.8918,78.7212,78.82,83132.0
2022-06-14 15:20:00,87.79,88.28,87.79,88.23,146544.0,78.82,79.2599,78.82,79.215,146544.0
2022-06-14 15:30:00,88.25,88.73,88.24,88.65,160560.0,79.233,79.6639,79.224,79.5921,160560.0
2022-06-14 15:40:00,88.67,88.84,88.51,88.75,198174.0,79.61,79.7627,79.4664,79.6819,198174.0
2022-06-14 15:50:00,88.77,88.8,88.43,88.51,518984.0,79.6998,79.7268,79.3946,79.4664,518984.0
2022-06-15 09:30:00,89.21,89.83,89.01,89.46,155017.0,80.0949,80.6515,79.9153,80.3193,155017.0
2022-06-15 09:40:00,89.44,89.78,89.42,89.75,84304.0,80.3014,80.6066,80.2834,80.5797,84304.0
2022-06-15 09:50:00,89.71,90.22,89.67,89.96,95413.0,80.5438,81.0017,80.5079,80.7682,95413.0
2022-06-15 10:00:00,89.93,90.33,89.9,90.12,61323.0,80.7413,81.1004,80.7144,80.9119,61323.0
2022-06-15 10:10:00,90.11,90.21,89.9,90.0,74858.0,80.9029,80.9927,80.7144,80.8042,74858.0
2022-06-15 10:20:00,89.99,90.07,89.8,89.89,73389.0,80.7952,80.867,80.6246,80.7054,73389.0
2022-06-15 10:30:00,89.89,89.89,89.72,89.73,63338.0,80.7054,80.7054,80.5528,80.5617,63338.0
2022-06-15 10:40:00,89.73,89.83,89.68,89.68,81711.0,80.5617,80.6515,80.5169,80.5169,81711.0
2022-06-15 10:50:00,89.68,89.73,89.46,89.7,61923.0,80.5169,80.5617,80.3193,80.5348,61923.0
2022-06-15 11:00:00,89.7,89.72,89.43,89.49,61137.0,80.5348,80.5528,80.2924,80.3463,61137.0
2022-06-15 11:10:00,89.48,89.54,89.3,89.42,47361.0,80.3373,80.3912,80.1757,80.2834,47361.0
2022-06-15 11:20:00,89.42,89.6,89.4,89.56,43794.0,80.2834,80.445,80.2655,80.4091,43794.0
2022-06-15 11:30:00,89.52,89.56,89.43,89.54,45551.0,80.3732,80.4091,80.2924,80.3912,45551.0
2022-06-15 11:40:00,89.53,89.56,89.45,89.49,43170.0,80.3822,80.4091,80.3104,80.3463,43170.0
2022-06-15 11:50:00,89.5,89.67,89.45,89.66,44974.0,80.3552,80.5079,80.3104,80.4989,44974.0
2022-06-15 12:00:00,89.66,89.66,89.32,89.33,59092.0,80.4989,80.4989,80.1936,80.2026,59092.0
2022-06-15 12:10:00,89.31,89.51,89.26,89.28,126066.0,80.1847,80.3642,80.1398,80.1577,126066.0
2022-06-15 12:20:00,89.29,89.37,89.24,89.33,52823.0,80.1667,80.2385,80.1218,80.2026,52823.0
2022-06-15 12:30:00,89.34,89.46,89.23,89.24,58590.0,80.2116,80.3193,80.1128,80.1218,58590.0
2022-06-15 12:40:00,89.25,89.27,89.04,89.11,34035.0,80.1308,80.1487,79.9422,80.0051,34035.0
2022-06-15 12:50:00,89.11,89.12,88.94,89.04,35204.0,80.0051,80.0141,79.8525,79.9422,35204.0
2022-06-15 13:00:00,89.03,89.24,89.02,89.19,128643.0,79.9333,80.1218,79.9243,80.0769,128643.0
2022-06-15 13:10:00,89.19,89.29,89.14,89.23,58873.0,80.0769,80.1667,80.032,80.1128,58873.0
2022-06-15 13:20:00,89.22,89.29,89.11,89.24,54430.0,80.1039,80.1667,80.0051,80.1218,54430.0
2022-06-15 13:30:00,89.24,89.3,89.17,89.3,53578.0,80.1218,80.1757,80.059,80.1757,53578.0
2022-06-15 13:40:00,89.3,89.3,89.13,89.25,64595.0,80.1757,80.1757,80.023,80.1308,64595.0
2022-06-15 13:50:00,89.24,89.62,89.16,89.5,60156.0,80.1218,80.463,80.05,80.3552,60156.0
2022-06-15 14:00:00,89.49,89.8,88.72,89.1,103077.0,80.3463,80.6246,79.6549,79.9961,103077.0
2022-06-15 14:10:00,89.11,89.45,88.86,89.3,56189.0,80.0051,80.3104,79.7806,80.1757,56189.0
2022-06-15 14:20:00,89.3,89.45,88.95,88.99,63645.0,80.1757,80.3104,79.8614,79.8974,63645.0
2022-06-15 14:30:00,88.95,89.58,88.44,89.4,119980.0,79.8614,80.4271,79.4035,80.2655,119980.0
2022-06-15 14:40:00,89.39,90.34,89.28,89.81,149614.0,80.2565,81.1094,80.1577,80.6336,149614.0
2022-06-15 14:50:00,89.84,89.94,89.26,89.41,111110.0,80.6605,80.7503,80.1398,80.2744,111110.0
2022-06-15 15:00:00,89.43,89.75,89.37,89.61,69162.0,80.2924,80.5797,80.2385,80.454,69162.0
2022-06-15 15:10:00,89.6,89.7,89.28,89.42,102983.0,80.445,80.5348,80.1577,80.2834,102983.0
2022-06-15 15:20:00,89.4,90.08,89.4,90.08,149697.0,80.2655,80.876,80.2655,80.876,149697.0
2022-06-15 15:30:00,90.06,90.33,89.83,89.88,170701.0,80.858,81.1004,80.6515,80.6964,170701.0
2022-06-15 15:40:00,89.84,89.85,89.44,89.65,143227.0,80.6605,80.6695,80.3014,80.4899,143227.0
2022-06-15 15:50:00,89.65,89.65,89.27,89.35,350416.0,80.4899,80.4899,80.1487,80.2206,350416.0
2022-06-16 09:30:00,87.5,87.56,86.95,87.17,195061.0,78.5596,78.6135,78.0658,78.2633,195061.0
2022-06-16 09:40:00,87.17,87.38,86.96,87.27,97967.0,78.2633,78.4519,78.0748,78.3531,97967.0
2022-06-16 09:50:00,87.27,87.38,87.1,87.3,85137.0,78.3531,78.4519,78.2005,78.38,85137.0
2022-06-16 10:00:00,87.31,87.73,87.18,87.73,133502.0,78.389,78.7661,78.2723,78.7661,133502.0
2022-06-16 10:10:00,87.72,88.03,87.46,87.63,80202.0,78.7571,79.0354,78.5237,78.6763,80202.0
2022-06-16 10:20:00,87.64,87.96,87.63,87.9,100098.0,78.6853,78.9726,78.6763,78.9187,100098.0
2022-06-16 10:30:00,87.87,88.06,87.78,87.84,74190.0,78.8918,79.0624,78.811,78.8649,74190.0
2022-06-16 10:40:00,87.83,87.85,87.37,87.38,85697.0,78.8559,78.8738,78.4429,78.4519,85697.0
2022-06-16 10:50:00,87.35,87.4,87.2,87.27,83459.0,78.4249,78.4698,78.2902,78.3531,83459.0
2022-06-16 11:00:00,87.26,87.37,87.11,87.2,55625.0,78.3441,78.4429,78.2094,78.2902,55625.0
2022-06-16 11:10:00,87.19,87.57,87.09,87.4,115784.0,78.2813,78.6224,78.1915,78.4698,115784.0
2022-06-16 11:20:00,87.42,87.59,87.29,87.4,173703.0,78.4878,78.6404,78.3711,78.4698,173703.0
2022-06-16 11:30:00,87.44,87.53,87.28,87.47,112872.0,78.5057,78.5865,78.3621,78.5327,112872.0
2022-06-16 11:40:00,87.48,87.53,87.23,87.32,55441.0,78.5416,78.5865,78.3172,78.398,55441.0
2022-06-16 11:50:00,87.36,87.58,87.18,87.57,74380.0,78.4339,78.6314,78.2723,78.6224,74380.0
2022-06-16 12:00:00,87.59,87.66,87.42,87.46,72800.0,78.6404,78.7032,78.4878,78.5237,72800.0
2022-06-16 12:10:00,87.46,87.49,87.22,87.32,59262.0,78.5237,78.5506,78.3082,78.398,59262.0
2022-06-16 12:20:00,87.3,87.46,87.29,87.45,60860.0,78.38,78.5237,78.3711,78.5147,60860.0
2022-06-16 12:30:00,87.43,87.49,87.18,87.25,85500.0,78.4967,78.5506,78.2723,78.3351,85500.0
2022-06-16 12:40:00,87.25,87.49,87.24,87.44,84721.0,78.3351,78.5506,78.3262,78.5057,84721.0
2022-06-16 12:50:00,87.43,87.53,87.18,87.31,69065.0,78.4967,78.5865,78.2723,78.389,69065.0
2022-06-16 13:00:00,87.31,87.6,87.28,87.51,43780.0,78.389,78.6494,78.3621,78.5686,43780.0
2022-06-16 13:10:00,87.5,87.61,87.41,87.56,42970.0,78.5596,78.6584,78.4788,78.6135,42970.0
2022-06-16 13:20:00,87.57,87.83,87.4,87.76,62665.0,78.6224,78.8559,78.4698,78.793,62665.0
2022-06-16 13:30:00,87.75,87.86,87.59,87.81,69820.0,78.784,78.8828,78.6404,78.8379,69820.0
2022-06-16 13:40:00,87.83,87.85,87.5,87.6,47491.0,78.8559,78.8738,78.5596,78.6494,47491.0
2022-06-16 13:50:00,87.59,87.69,87.46,87.46,93427.0,78.6404,78.7302,78.5237,78.5237,93427.0
2022-06-16 14:00:00,87.48,87.59,87.22,87.28,105101.0,78.5416,78.6404,78.3082,78.3621,105101.0
2022-06-16 14:10:00,87.28,87.57,87.27,87.57,140638.0,78.3621,78.6224,78.3531,78.6224,140638.0
2022-06-16 14:20:00,87.55,87.56,87.41,87.49,72378.0,78.6045,78.6135,78.4788,78.5506,72378.0
2022-06-16 14:30:00,87.48,87.49,87.31,87.41,65929.0,78.5416,78.5506,78.389,78.4788,65929.0
2022-06-16 14:40:00,87.41,87.58,87.27,87.28,71818.0,78.4788,78.6314,78.3531,78.3621,71818.0
2022-06-16 14:50:00,87.28,87.34,87.08,87.19,70500.0,78.3621,78.4159,78.1825,78.2813,70500.0
2022-06-16 15:00:00,87.18,87.64,87.15,87.63,80051.0,78.2723,78.6853,78.2454,78.6763,80051.0
2022-06-16 15:10:00,87.62,87.79,87.58,87.73,83638.0,78.6673,78.82,78.6314,78.7661,83638.0
2022-06-16 15:20:00,87.73,87.94,87.72,87.86,70606.0,78.7661,78.9546,78.7571,78.8828,70606.0
2022-06-16 15:30:00,87.84,87.86,87.54,87.71,121148.0,78.8649,78.8828,78.5955,78.7481,121148.0
2022-06-16 15:40:00,87.72,87.85,87.27,87.28,165910.0,78.7571,78.8738,78.3531,78.3621,165910.0
2022-06-16 15:50:00,87.28,87.4,87.02,87.4,826452.0,78.3621,78.4698,78.1286,78.4698,826452.0
2022-06-17 09:30:00,88.27,89.07,87.71,88.86,1168567.0,79.2509,79.9692,78.7481,79.7806,1168567.0
2022-06-17 09:40:00,88.83,89.51,88.71,88.97,115812.0,79.7537,80.3642,79.646,79.8794,115812.0
2022-06-17 09:50:00,88.95,89.4,88.9,89.27,97360.0,79.8614,80.2655,79.8165,80.1487,97360.0
2022-06-17 10:00:00,89.27,89.31,88.41,88.46,99471.0,80.1487,80.1847,79.3766,79.4215,99471.0
2022-06-17 10:10:00,88.51,88.69,88.23,88.33,66982.0,79.4664,79.628,79.215,79.3048,66982.0
2022-06-17 10:20:00,88.33,88.34,88.1,88.24,61826.0,79.3048,79.3138,79.0983,79.224,61826.0
2022-06-17 10:30:00,88.25,88.36,87.92,88.18,70479.0,79.233,79.3317,78.9367,79.1701,70479.0
2022-06-17 10:40:00,88.2,88.34,88.05,88.18,66377.0,79.1881,79.3138,79.0534,79.1701,66377.0
2022-06-17 10:50:00,88.16,88.43,88.09,88.22,61346.0,79.1522,79.3946,79.0893,79.206,61346.0
2022-06-17 11:00:00,88.19,88.66,88.14,88.63,69913.0,79.1791,79.6011,79.1342,79.5741,69913.0
2022-06-17 11:10:00,88.64,88.96,88.57,88.95,71287.0,79.5831,79.8704,79.5203,79.8614,71287.0
2022-06-17 11:20:00,88.95,89.02,88.46,88.86,86814.0,79.8614,79.9243,79.4215,79.7806,86814.0
2022-06-17 11:30:00,88.87,89.04,88.44,88.54,63759.0,79.7896,79.9422,79.4035,79.4933,63759.0
2022-06-17 11:40:00,88.55,88.63,88.25,88.45,63236.0,79.5023,79.5741,79.233,79.4125,63236.0
2022-06-17 11:50:00,88.43,88.45,88.1,88.29,83871.0,79.3946,79.4125,79.0983,79.2689,83871.0
2022-06-17 12:00:00,88.28,88.29,88.09,88.12,55535.0,79.2599,79.2689,79.0893,79.1162,55535.0
2022-06-17 12:10:00,88.13,88.28,88.02,88.06,60815.0,79.1252,79.2599,79.0265,79.0624,60815.0
2022-06-17 12:20:00,88.09,88.27,88.0,88.22,64761.0,79.0893,79.2509,79.0085,79.206,64761.0
2022-06-17 12:30:00,88.23,88.31,87.97,88.31,96981.0,79.215,79.2868,78.9816,79.2868,96981.0
2022-06-17 12:40:00,88.3,88.4,88.18,88.33,105010.0,79.2779,79.3676,79.1701,79.3048,105010.0
2022-06-17 12:50:00,88.33,88.37,88.09,88.27,55424.0,79.3048,79.3407,79.0893,79.2509,55424.0
2022-06-17 13:00:00,88.28,88.82,88.23,88.8,63669.0,79.2599,79.7447,79.215,79.7268,63669.0
2022-06-17 13:10:00,88.79,88.93,88.67,88.72,77171.0,79.7178,79.8435,79.61,79.6549,77171.0
2022-06-17 13:20:00,88.7,88.77,88.51,88.54,60155.0,79.637,79.6998,79.4664,79.4933,60155.0
2022-06-17 13:30:00,88.55,88.72,88.41,88.61,82894.0,79.5023,79.6549,79.3766,79.5562,82894.0
2022-06-17 13:40:00,88.63,88.67,88.25,88.34,80609.0,79.5741,79.61,79.233,79.3138,80609.0
2022-06-17 13:50:00,88.34,88.52,88.28,88.4,63966.0,79.3138,79.4754,79.2599,79.3676,63966.0
2022-06-17 14:00:00,88.43,88.53,88.29,88.42,50151.0,79.3946,79.4844,79.2689,79.3856,50151.0
2022-06-17 14:10:00,88.4,88.57,88.35,88.52,62549.0,79.3676,79.5203,79.3227,79.4754,62549.0
2022-06-17 14:20:00,88.54,88.68,88.48,88.5,74251.0,79.4933,79.619,79.4395,79.4574,74251.0
2022-06-17 14:30:00,88.5,88.8,88.4,88.8,53385.0,79.4574,79.7268,79.3676,79.7268,53385.0
2022-06-17 14:40:00,88.81,88.93,88.61,88.61,100530.0,79.7357,79.8435,79.5562,79.5562,100530.0
2022-06-17 14:50:00,88.6,88.65,88.37,88.4,116947.0,79.5472,79.5921,79.3407,79.3676,116947.0
2022-06-17 15:00:00,88.41,88.65,88.39,88.53,142058.0,79.3766,79.5921,79.3587,79.4844,142058.0
2022-06-17 15:10:00,88.53,88.54,88.23,88.47,108130.0,79.4844,79.4933,79.215,79.4305,108130.0
2022-06-17 15:20:00,88.48,88.93,88.47,88.92,118310.0,79.4395,79.8435,79.4305,79.8345,118310.0
2022-06-17 15:30:00,88.95,88.95,88.68,88.89,173298.0,79.8614,79.8614,79.619,79.8076,173298.0
2022-06-17 15:40:00,88.9,88.93,88.57,88.69,214548.0,79.8165,79.8435,79.5203,79.628,214548.0
2022-06-17 15:50:00,88.68,88.68,88.2,88.22,624928.0,79.619,79.619,79.1881,79.206,624928.0
2022-06-21 09:30:00,89.65,89.75,88.98,89.27,282437.0,80.4899,80.5797,79.8884,80.1487,282437.0
2022-06-21 09:40:00,89.31,89.54,89.13,89.25,123711.0,80.1847,80.3912,80.023,80.1308,123711.0
2022-06-21 09:50:00,89.27,89.3,88.71,88.98,165599.0,80.1487,80.1757,79.646,79.8884,165599.0
2022-06-21 10:00:00,88.98,88.98,88.46,88.47,173524.0,79.8884,79.8884,79.4215,79.4305,173524.0
2022-06-21 10:10:00,88.42,88.55,88.26,88.28,77063.0,79.3856,79.5023,79.2419,79.2599,77063.0
2022-06-21 10:20:00,88.29,88.67,88.26,88.57,317250.0,79.2689,79.61,79.2419,79.5203,317250.0
2022-06-21 10:30:00,88.57,88.67,88.41,88.63,142192.0,79.5203,79.61,79.3766,79.5741,142192.0
2022-06-21 10:40:00,88.63,88.68,88.49,88.55,102448.0,79.5741,79.619,79.4484,79.5023,102448.0
2022-06-21 10:50:00,88.55,88.7,88.5,88.68,108835.0,79.5023,79.637,79.4574,79.619,108835.0
2022-06-21 11:00:00,88.67,88.85,88.64,88.69,128072.0,79.61,79.7717,79.5831,79.628,128072.0
2022-06-21 11:10:00,88.69,88.71,88.43,88.49,145471.0,79.628,79.646,79.3946,79.4484,145471.0
2022-06-21 11:20:00,88.49,88.52,88.27,88.5,52385.0,79.4484,79.4754,79.2509,79.4574,52385.0
2022-06-21 11:30:00,88.5,88.53,88.33,88.37,113790.0,79.4574,79.4844,79.3048,79.3407,113790.0
2022-06-21 11:40:00,88.37,88.42,88.26,88.37,94579.0,79.3407,79.3856,79.2419,79.3407,94579.0
2022-06-21 11:50:00,88.38,88.56,88.32,88.5,93317.0,79.3497,79.5113,79.2958,79.4574,93317.0
2022-06-21 12:00:00,88.51,88.57,88.43,88.56,52940.0,79.4664,79.5203,79.3946,79.5113,52940.0
2022-06-21 12:10:00,88.57,88.72,88.46,88.72,82286.0,79.5203,79.6549,79.4215,79.6549,82286.0
2022-06-21 12:20:00,88.72,88.82,88.66,88.74,76827.0,79.6549,79.7447,79.6011,79.6729,76827.0
2022-06-21 12:30:00,88.73,88.73,88.56,88.58,96922.0,79.6639,79.6639,79.5113,79.5292,96922.0
2022-06-21 12:40:00,88.57,88.63,88.51,88.62,90730.0,79.5203,79.5741,79.4664,79.5652,90730.0
2022-06-21 12:50:00,88.62,88.69,88.41,88.51,155033.0,79.5652,79.628,79.3766,79.4664,155033.0
2022-06-21 13:00:00,88.5,88.62,88.48,88.59,64269.0,79.4574,79.5652,79.4395,79.5382,64269.0
2022-06-21 13:10:00,88.61,88.63,88.51,88.54,47684.0,79.5562,79.5741,79.4664,79.4933,47684.0
2022-06-21 13:20:00,88.55,88.61,88.46,88.46,79241.0,79.5023,79.5562,79.4215,79.4215,79241.0
2022-06-21 13:30:00,88.47,88.5,88.4,88.42,51756.0,79.4305,79.4574,79.3676,79.3856,51756.0
2022-06-21 13:40:00,88.41,88.51,88.34,88.45,64218.0,79.3766,79.4664,79.3138,79.4125,64218.0
2022-06-21 13:50:00,88.45,88.48,88.23,88.26,88615.0,79.4125,79.4395,79.215,79.2419,88615.0
2022-06-21 14:00:00,88.26,88.31,88.15,88.31,95792.0,79.2419,79.2868,79.1432,79.2868,95792.0
2022-06-21 14:10:00,88.31,88.39,88.15,88.2,107511.0,79.2868,79.3587,79.1432,79.1881,107511.0
2022-06-21 14:20:00,88.2,88.5,88.11,88.4,158572.0,79.1881,79.4574,79.1073,79.3676,158572.0
2022-06-21 14:30:00,88.43,88.52,88.32,88.36,81334.0,79.3946,79.4754,79.2958,79.3317,81334.0
2022-06-21 14:40:00,88.36,88.64,88.35,88.6,98712.0,79.3317,79.5831,79.3227,79.5472,98712.0
2022-06-21 14:50:00,88.6,88.84,88.6,88.8,75362.0,79.5472,79.7627,79.5472,79.7268,75362.0
2022-06-21 15:00:00,88.8,88.92,88.78,88.86,66108.0,79.7268,79.8345,79.7088,79.7806,66108.0
2022-06-21 15:10:00,88.86,88.93,88.81,88.87,83470.0,79.7806,79.8435,79.7357,79.7896,83470.0
2022-06-21 15:20:00,88.88,88.98,88.85,88.88,92265.0,79.7986,79.8884,79.7717,79.7986,92265.0
2022-06-21 15:30:00,88.88,88.89,88.69,88.71,149156.0,79.7986,79.8076,79.628,79.646,149156.0
2022-06-21 15:40:00,88.72,88.8,88.57,88.8,215022.0,79.6549,79.7268,79.5203,79.7268,215022.0
2022-06-21 15:50:00,88.8,88.88,88.63,88.7,327699.0,79.7268,79.7986,79.5741,79.637,327699.0
2022-06-22 09:30:00,88.18,88.78,88.05,88.39,132689.0,79.1701,79.7088,79.0534,79.3587,132689.0
2022-06-22 09:40:00,88.43,88.56,88.19,88.55,88702.0,79.3946,79.5113,79.1791,79.5023,88702.0
2022-06-22 09:50:00,88.56,89.12,88.45,88.82,93306.0,79.5113,80.0141,79.4125,79.7447,93306.0
2022-06-22 10:00:00,88.83,89.16,88.64,89.01,123994.0,79.7537,80.05,79.5831,79.9153,123994.0
2022-06-22 10:10:00,89.0,89.22,88.79,89.18,63977.0,79.9063,80.1039,79.7178,80.0679,63977.0
2022-06-22 10:20:00,89.23,89.34,89.12,89.32,70848.0,80.1128,80.2116,80.0141,80.1936,70848.0
2022-06-22 10:30:00,89.32,89.55,89.22,89.52,82448.0,80.1936,80.4001,80.1039,80.3732,82448.0
2022-06-22 10:40:00,89.53,89.62,89.39,89.61,70900.0,80.3822,80.463,80.2565,80.454,70900.0
2022-06-22 10:50:00,89.59,89.64,89.42,89.56,89084.0,80.436,80.4809,80.2834,80.4091,89084.0
2022-06-22 11:00:00,89.56,89.59,89.27,89.33,65335.0,80.4091,80.436,80.1487,80.2026,65335.0
2022-06-22 11:10:00,89.3,89.57,89.3,89.44,64893.0,80.1757,80.4181,80.1757,80.3014,64893.0
2022-06-22 11:20:00,89.45,89.61,89.36,89.53,68082.0,80.3104,80.454,80.2295,80.3822,68082.0
2022-06-22 11:30:00,89.51,89.62,89.36,89.39,61652.0,80.3642,80.463,80.2295,80.2565,61652.0
2022-06-22 11:40:00,89.39,89.41,89.01,89.11,78993.0,80.2565,80.2744,79.9153,80.0051,78993.0
2022-06-22 11:50:00,89.11,89.2,88.89,88.9,72791.0,80.0051,80.0859,79.8076,79.8165,72791.0
2022-06-22 12:00:00,88.9,89.09,88.68,88.77,75323.0,79.8165,79.9871,79.619,79.6998,75323.0
2022-06-22 12:10:00,88.75,89.01,88.73,88.95,104480.0,79.6819,79.9153,79.6639,79.8614,104480.0
2022-06-22 12:20:00,88.95,89.16,88.92,88.95,102294.0,79.8614,80.05,79.8345,79.8614,102294.0
2022-06-22 12:30:00,88.94,89.16,88.9,88.93,55444.0,79.8525,80.05,79.8165,79.8435,55444.0
2022-06-22 12:40:00,88.93,89.12,88.92,89.06,44703.0,79.8435,80.0141,79.8345,79.9602,44703.0
2022-06-22 12:50:00,89.07,89.14,89.01,89.09,45503.0,79.9692,80.032,79.9153,79.9871,45503.0
2022-06-22 13:00:00,89.1,89.11,88.9,88.96,45159.0,79.9961,80.0051,79.8165,79.8704,45159.0
2022-06-22 13:10:00,88.95,89.14,88.94,89.11,45975.0,79.8614,80.032,79.8525,80.0051,45975.0
2022-06-22 13:20:00,89.08,89.11,88.99,89.04,49385.0,79.9782,80.0051,79.8974,79.9422,49385.0
2022-06-22 13:30:00,89.03,89.29,88.87,88.93,465155.0,79.9333,80.1667,79.7896,79.8435,465155.0
2022-06-22 13:40:00,88.93,89.43,88.86,89.24,268180.0,79.8435,80.2924,79.7806,80.1218,268180.0
2022-06-22 13:50:00,89.24,89.44,89.17,89.42,271920.0,80.1218,80.3014,80.059,80.2834,271920.0
2022-06-22 14:00:00,89.43,89.89,89.4,89.86,103471.0,80.2924,80.7054,80.2655,80.6785,103471.0
2022-06-22 14:10:00,89.86,89.86,89.68,89.72,66085.0,80.6785,80.6785,80.5169,80.5528,66085.0
2022-06-22 14:20:00,89.73,89.79,89.5,89.68,452271.0,80.5617,80.6156,80.3552,80.5169,452271.0
2022-06-22 14:30:00,89.68,89.8,89.64,89.71,100644.0,80.5169,80.6246,80.4809,80.5438,100644.0
2022-06-22 14:40:00,89.69,89.75,89.56,89.56,70002.0,80.5258,80.5797,80.4091,80.4091,70002.0
2022-06-22 14:50:00,89.54,89.71,89.53,89.67,62649.0,80.3912,80.5438,80.3822,80.5079,62649.0
2022-06-22 15:00:00,89.67,89.75,89.57,89.6,109183.0,80.5079,80.5797,80.4181,80.445,109183.0
2022-06-22 15:10:00,89.59,89.71,89.54,89.59,146166.0,80.436,80.5438,80.3912,80.436,146166.0
2022-06-22 15:20:00,89.59,89.68,89.39,89.45,112130.0,80.436,80.5169,80.2565,80.3104,112130.0
2022-06-22 15:30:00,89.45,89.65,89.34,89.44,176845.0,80.3104,80.4899,80.2116,80.3014,176845.0
2022-06-22 15:40:00,89.43,89.52,89.22,89.3,240004.0,80.2924,80.3732,80.1039,80.1757,240004.0
2022-06-22 15:50:00,89.29,89.55,89.19,89.19,451470.0,80.1667,80.4001,80.0769,80.0769,451470.0
2022-06-23 09:30:00,88.37,89.14,88.37,89.04,240350.0,79.9492,80.6458,79.9492,80.5553,240350.0
2022-06-23 09:40:00,89.0,89.47,89.0,89.34,209102.0,80.5191,80.9443,80.5191,80.8267,209102.0
2022-06-23 09:50:00,89.34,89.61,89.24,89.54,157215.0,80.8267,81.071,80.7363,81.0077,157215.0
2022-06-23 10:00:00,89.54,89.6,89.33,89.34,203090.0,81.0077,81.0619,80.8177,80.8267,203090.0
2022-06-23 10:10:00,89.35,89.46,89.03,89.09,81139.0,80.8358,80.9353,80.5463,80.6005,81139.0
2022-06-23 10:20:00,89.1,89.33,88.88,89.01,68609.0,80.6096,80.8177,80.4106,80.5282,68609.0
2022-06-23 10:30:00,89.04,89.12,88.83,89.06,96941.0,80.5553,80.6277,80.3653,80.5734,96941.0
2022-06-23 10:40:00,89.08,89.12,88.83,88.86,57575.0,80.5915,80.6277,80.3653,80.3925,57575.0
2022-06-23 10:50:00,88.87,89.13,88.83,88.99,109909.0,80.4015,80.6367,80.3653,80.5101,109909.0
2022-06-23 11:00:00,88.99,89.1,88.86,88.98,80624.0,80.5101,80.6096,80.3925,80.501,80624.0
2022-06-23 11:10:00,89.0,89.15,88.99,89.08,127553.0,80.5191,80.6548,80.5101,80.5915,127553.0
2022-06-23 11:20:00,89.08,89.15,88.87,88.89,40842.0,80.5915,80.6548,80.4015,80.4196,40842.0
2022-06-23 11:30:00,88.91,88.95,88.74,88.82,92231.0,80.4377,80.4739,80.2839,80.3563,92231.0
2022-06-23 11:40:00,88.8,88.87,88.69,88.76,63348.0,80.3382,80.4015,80.2387,80.302,63348.0
2022-06-23 11:50:00,88.76,88.81,88.6,88.68,60819.0,80.302,80.3472,80.1572,80.2296,60819.0
2022-06-23 12:00:00,88.69,88.75,88.5,88.65,60102.0,80.2387,80.2929,80.0668,80.2025,60102.0
2022-06-23 12:10:00,88.65,88.73,88.56,88.69,56634.0,80.2025,80.2749,80.1211,80.2387,56634.0
2022-06-23 12:20:00,88.69,88.75,88.46,88.55,58379.0,80.2387,80.2929,80.0306,80.112,58379.0
2022-06-23 12:30:00,88.55,88.64,88.25,88.3,71249.0,80.112,80.1934,79.8406,79.8858,71249.0
2022-06-23 12:40:00,88.29,88.49,88.28,88.37,69965.0,79.8768,80.0577,79.8677,79.9492,69965.0
2022-06-23 12:50:00,88.37,88.47,88.19,88.41,63132.0,79.9492,80.0396,79.7863,79.9853,63132.0
2022-06-23 13:00:00,88.39,88.66,88.36,88.58,62909.0,79.9672,80.2115,79.9401,80.1391,62909.0
2022-06-23 13:10:00,88.58,88.67,88.42,88.53,286155.0,80.1391,80.2206,79.9944,80.0939,286155.0
2022-06-23 13:20:00,88.52,88.55,88.27,88.32,68997.0,80.0849,80.112,79.8587,79.9039,68997.0
2022-06-23 13:30:00,88.31,88.38,88.16,88.31,94868.0,79.8949,79.9582,79.7592,79.8949,94868.0
2022-06-23 13:40:00,88.33,88.38,88.23,88.35,75546.0,79.913,79.9582,79.8225,79.9311,75546.0
2022-06-23 13:50:00,88.36,88.44,88.28,88.37,40478.0,79.9401,80.0125,79.8677,79.9492,40478.0
2022-06-23 14:00:00,88.38,88.43,88.3,88.41,57890.0,79.9582,80.0034,79.8858,79.9853,57890.0
2022-06-23 14:10:00,88.37,88.55,88.37,88.44,48651.0,79.9492,80.112,79.9492,80.0125,48651.0
2022-06-23 14:20:00,88.43,88.62,88.38,88.56,62587.0,80.0034,80.1753,79.9582,80.1211,62587.0
2022-06-23 14:30:00,88.56,88.77,88.54,88.7,195460.0,80.1211,80.311,80.103,80.2477,195460.0
2022-06-23 14:40:00,88.7,88.74,88.53,88.54,109904.0,80.2477,80.2839,80.0939,80.103,109904.0
2022-06-23 14:50:00,88.54,88.65,88.52,88.6,100155.0,80.103,80.2025,80.0849,80.1572,100155.0
2022-06-23 15:00:00,88.61,88.69,88.5,88.55,86454.0,80.1663,80.2387,80.0668,80.112,86454.0
2022-06-23 15:10:00,88.55,88.62,88.39,88.51,72899.0,80.112,80.1753,79.9672,80.0758,72899.0
2022-06-23 15:20:00,88.5,88.58,88.46,88.46,114249.0,80.0668,80.1391,80.0306,80.0306,114249.0
2022-06-23 15:30:00,88.45,88.77,88.45,88.71,156273.0,80.0215,80.311,80.0215,80.2568,156273.0
2022-06-23 15:40:00,88.72,88.83,88.69,88.82,186663.0,80.2658,80.3653,80.2387,80.3563,186663.0
2022-06-23 15:50:00,88.84,88.88,88.55,88.67,588377.0,80.3744,80.4106,80.112,80.2206,588377.0
2022-06-24 09:30:00,89.35,89.66,88.37,88.4,316687.0,80.8358,81.1162,79.9492,79.9763,316687.0
2022-06-24 09:40:00,88.4,88.84,88.24,88.75,176359.0,79.9763,80.3744,79.8315,80.2929,176359.0
2022-06-24 09:50:00,88.78,89.2,88.73,89.2,271030.0,80.3201,80.7001,80.2749,80.7001,271030.0
2022-06-24 10:00:00,89.18,89.65,89.15,89.57,236530.0,80.682,81.1072,80.6548,81.0348,236530.0
2022-06-24 10:10:00,89.58,89.82,89.42,89.7,223016.0,81.0439,81.261,80.8991,81.1524,223016.0
2022-06-24 10:20:00,89.71,89.91,89.58,89.62,89476.0,81.1615,81.3424,81.0439,81.08,89476.0
2022-06-24 10:30:00,89.62,89.82,89.59,89.69,76728.0,81.08,81.261,81.0529,81.1434,76728.0
2022-06-24 10:40:00,89.68,89.86,89.61,89.79,82132.0,81.1343,81.2972,81.071,81.2338,82132.0
2022-06-24 10:50:00,89.8,89.8,89.64,89.68,63561.0,81.2429,81.2429,81.0981,81.1343,63561.0
2022-06-24 11:00:00,89.69,89.76,89.56,89.65,48451.0,81.1434,81.2067,81.0258,81.1072,48451.0
2022-06-24 11:10:00,89.65,89.73,89.57,89.65,48272.0,81.1072,81.1796,81.0348,81.1072,48272.0
2022-06-24 11:20:00,89.64,90.04,89.64,90.0,71009.0,81.0981,81.46,81.0981,81.4238,71009.0
2022-06-24 11:30:00,90.0,90.03,89.9,89.98,85281.0,81.4238,81.451,81.3334,81.4057,85281.0
2022-06-24 11:40:00,89.97,90.07,89.92,90.0,81316.0,81.3967,81.4872,81.3515,81.4238,81316.0
2022-06-24 11:50:00,90.0,90.11,89.96,90.05,72358.0,81.4238,81.5233,81.3876,81.4691,72358.0
2022-06-24 12:00:00,90.05,90.18,90.0,90.11,62220.0,81.4691,81.5867,81.4238,81.5233,62220.0
2022-06-24 12:10:00,90.12,90.28,90.09,90.11,53271.0,81.5324,81.6772,81.5053,81.5233,53271.0
2022-06-24 12:20:00,90.12,90.18,90.01,90.15,68461.0,81.5324,81.5867,81.4329,81.5595,68461.0
2022-06-24 12:30:00,90.15,90.22,90.13,90.14,63084.0,81.5595,81.6229,81.5414,81.5505,63084.0
2022-06-24 12:40:00,90.14,90.3,90.09,90.26,51089.0,81.5505,81.6952,81.5053,81.6591,51089.0
2022-06-24 12:50:00,90.26,90.34,90.21,90.27,89063.0,81.6591,81.7314,81.6138,81.6681,89063.0
2022-06-24 13:00:00,90.25,90.46,90.25,90.44,42066.0,81.65,81.84,81.65,81.8219,42066.0
2022-06-24 13:10:00,90.45,90.5,90.36,90.41,63622.0,81.831,81.8762,81.7495,81.7948,63622.0
2022-06-24 13:20:00,90.41,90.51,90.36,90.41,79096.0,81.7948,81.8852,81.7495,81.7948,79096.0
2022-06-24 13:30:00,90.4,90.49,90.34,90.44,38498.0,81.7857,81.8671,81.7314,81.8219,38498.0
2022-06-24 13:40:00,90.42,90.5,90.4,90.42,64181.0,81.8038,81.8762,81.7857,81.8038,64181.0
2022-06-24 13:50:00,90.42,90.44,90.21,90.23,48031.0,81.8038,81.8219,81.6138,81.6319,48031.0
2022-06-24 14:00:00,90.26,90.31,90.23,90.29,54343.0,81.6591,81.7043,81.6319,81.6862,54343.0
2022-06-24 14:10:00,90.3,90.47,90.3,90.43,48473.0,81.6952,81.849,81.6952,81.8129,48473.0
2022-06-24 14:20:00,90.44,90.46,90.26,90.31,68970.0,81.8219,81.84,81.6591,81.7043,68970.0
2022-06-24 14:30:00,90.31,90.33,90.16,90.22,86427.0,81.7043,81.7224,81.5686,81.6229,86427.0
2022-06-24 14:40:00,90.22,90.28,90.14,90.2,71291.0,81.6229,81.6772,81.5505,81.6048,71291.0
2022-06-24 14:50:00,90.21,90.22,90.08,90.13,147159.0,81.6138,81.6229,81.4962,81.5414,147159.0
2022-06-24 15:00:00,90.14,90.16,90.02,90.06,149109.0,81.5505,81.5686,81.4419,81.4781,149109.0
2022-06-24 15:10:00,90.06,90.12,89.97,90.07,129867.0,81.4781,81.5324,81.3967,81.4872,129867.0
2022-06-24 15:20:00,90.07,90.12,89.99,90.05,113252.0,81.4872,81.5324,81.4148,81.4691,113252.0
2022-06-24 15:30:00,90.05,90.05,89.89,90.03,159810.0,81.4691,81.4691,81.3243,81.451,159810.0
2022-06-24 15:40:00,90.04,90.15,90.02,90.08,267219.0,81.46,81.5595,81.4419,81.4962,267219.0
2022-06-24 15:50:00,90.07,90.26,89.92,90.23,690386.0,81.4872,81.6591,81.3515,81.6319,690386.0
2022-06-27 09:30:00,90.36,90.59,89.88,90.55,218865.0,81.7495,81.9576,81.3153,81.9214,218865.0
2022-06-27 09:40:00,90.57,90.8,90.34,90.58,90345.0,81.9395,82.1476,81.7314,81.9486,90345.0
2022-06-27 09:50:00,90.59,90.7,90.24,90.34,101398.0,81.9576,82.0571,81.641,81.7314,101398.0
2022-06-27 10:00:00,90.36,90.44,90.2,90.32,84555.0,81.7495,81.8219,81.6048,81.7133,84555.0
2022-06-27 10:10:00,90.33,90.63,90.19,90.63,64718.0,81.7224,81.9938,81.5957,81.9938,64718.0
2022-06-27 10:20:00,90.63,90.69,90.32,90.47,56033.0,81.9938,82.0481,81.7133,81.849,56033.0
2022-06-27 10:30:00,90.45,90.56,90.36,90.36,37381.0,81.831,81.9305,81.7495,81.7495,37381.0
2022-06-27 10:40:00,90.37,90.64,90.32,90.57,52923.0,81.7586,82.0028,81.7133,81.9395,52923.0
2022-06-27 10:50:00,90.58,90.93,90.58,90.75,111220.0,81.9486,82.2652,81.9486,82.1024,111220.0
2022-06-27 11:00:00,90.76,90.97,90.74,90.93,73106.0,82.1114,82.3014,82.0933,82.2652,73106.0
2022-06-27 11:10:00,90.96,91.1,90.82,91.1,93060.0,82.2924,82.419,82.1657,82.419,93060.0
2022-06-27 11:20:00,91.08,91.2,90.97,91.02,69882.0,82.4009,82.5095,82.3014,82.3466,69882.0
2022-06-27 11:30:00,91.02,91.05,90.89,90.92,55326.0,82.3466,82.3738,82.229,82.2562,55326.0
2022-06-27 11:40:00,90.93,91.1,90.91,91.04,62259.0,82.2652,82.419,82.2471,82.3647,62259.0
2022-06-27 11:50:00,91.04,91.04,90.91,90.95,58848.0,82.3647,82.3647,82.2471,82.2833,58848.0
2022-06-27 12:00:00,90.92,90.96,90.77,90.88,41739.0,82.2562,82.2924,82.1205,82.22,41739.0
2022-06-27 12:10:00,90.88,90.88,90.68,90.82,63254.0,82.22,82.22,82.039,82.1657,63254.0
2022-06-27 12:20:00,90.83,90.88,90.58,90.63,47654.0,82.1747,82.22,81.9486,81.9938,47654.0
2022-06-27 12:30:00,90.61,90.61,90.4,90.56,32207.0,81.9757,81.9757,81.7857,81.9305,32207.0
2022-06-27 12:40:00,90.55,90.65,90.53,90.58,30820.0,81.9214,82.0119,81.9033,81.9486,30820.0
2022-06-27 12:50:00,90.58,90.74,90.53,90.59,32491.0,81.9486,82.0933,81.9033,81.9576,32491.0
2022-06-27 13:00:00,90.61,90.61,90.36,90.48,47563.0,81.9757,81.9757,81.7495,81.8581,47563.0
2022-06-27 13:10:00,90.49,90.63,90.4,90.53,92578.0,81.8671,81.9938,81.7857,81.9033,92578.0
2022-06-27 13:20:00,90.54,90.55,90.24,90.27,66122.0,81.9124,81.9214,81.641,81.6681,66122.0
2022-06-27 13:30:00,90.27,90.31,90.18,90.21,44889.0,81.6681,81.7043,81.5867,81.6138,44889.0
2022-06-27 13:40:00,90.2,90.23,90.04,90.11,69799.0,81.6048,81.6319,81.46,81.5233,69799.0
2022-06-27 13:50:00,90.13,90.13,90.02,90.04,49166.0,81.5414,81.5414,81.4419,81.46,49166.0
2022-06-27 14:00:00,90.03,90.1,89.91,90.04,59566.0,81.451,81.5143,81.3424,81.46,59566.0
2022-06-27 14:10:00,90.03,90.3,90.02,90.3,97130.0,81.451,81.6952,81.4419,81.6952,97130.0
2022-06-27 14:20:00,90.31,90.33,90.13,90.15,53002.0,81.7043,81.7224,81.5414,81.5595,53002.0
2022-06-27 14:30:00,90.14,90.3,90.13,90.26,62379.0,81.5505,81.6952,81.5414,81.6591,62379.0
2022-06-27 14:40:00,90.27,90.3,90.2,90.26,39715.0,81.6681,81.6952,81.6048,81.6591,39715.0
2022-06-27 14:50:00,90.25,90.32,90.19,90.24,52666.0,81.65,81.7133,81.5957,81.641,52666.0
2022-06-27 15:00:00,90.24,90.24,90.03,90.2,60078.0,81.641,81.641,81.451,81.6048,60078.0
2022-06-27 15:10:00,90.2,90.38,90.19,90.37,84136.0,81.6048,81.7676,81.5957,81.7586,84136.0
2022-06-27 15:20:00,90.36,90.51,90.33,90.51,69100.0,81.7495,81.8852,81.7224,81.8852,69100.0
2022-06-27 15:30:00,90.5,90.5,90.23,90.29,81070.0,81.8762,81.8762,81.6319,81.6862,81070.0
2022-06-27 15:40:00,90.29,90.57,90.27,90.48,121479.0,81.6862,81.9395,81.6681,81.8581,121479.0
2022-06-27 15:50:00,90.48,90.49,90.29,90.49,267109.0,81.8581,81.8671,81.6862,81.8671,267109.0
2022-06-28 09:30:00,90.86,91.78,90.77,91.65,164485.0,82.2019,83.0342,82.1205,82.9166,164485.0
2022-06-28 09:40:00,91.6,91.96,91.59,91.7,87677.0,82.8714,83.1971,82.8623,82.9618,87677.0
2022-06-28 09:50:00,91.68,91.74,91.42,91.42,86038.0,82.9437,82.998,82.7085,82.7085,86038.0
2022-06-28 10:00:00,91.41,91.59,91.07,91.07,123048.0,82.6995,82.8623,82.3919,82.3919,123048.0
2022-06-28 10:10:00,91.06,91.12,90.96,90.99,64752.0,82.3828,82.4371,82.2924,82.3195,64752.0
2022-06-28 10:20:00,90.97,91.07,90.87,90.97,55491.0,82.3014,82.3919,82.2109,82.3014,55491.0
2022-06-28 10:30:00,90.98,91.13,90.87,90.91,57549.0,82.3104,82.4462,82.2109,82.2471,57549.0
2022-06-28 10:40:00,90.88,91.0,90.83,90.83,55123.0,82.22,82.3285,82.1747,82.1747,55123.0
2022-06-28 10:50:00,90.83,90.97,90.73,90.88,58393.0,82.1747,82.3014,82.0843,82.22,58393.0
2022-06-28 11:00:00,90.87,90.93,90.76,90.77,28678.0,82.2109,82.2652,82.1114,82.1205,28678.0
2022-06-28 11:10:00,90.78,90.78,90.53,90.54,68656.0,82.1295,82.1295,81.9033,81.9124,68656.0
2022-06-28 11:20:00,90.54,90.58,90.17,90.2,74105.0,81.9124,81.9486,81.5776,81.6048,74105.0
2022-06-28 11:30:00,90.19,90.28,90.1,90.12,49640.0,81.5957,81.6772,81.5143,81.5324,49640.0
2022-06-28 11:40:00,90.12,90.4,90.08,90.39,64288.0,81.5324,81.7857,81.4962,81.7767,64288.0
2022-06-28 11:50:00,90.39,90.39,90.12,90.18,54008.0,81.7767,81.7767,81.5324,81.5867,54008.0
2022-06-28 12:00:00,90.19,90.29,90.03,90.14,97348.0,81.5957,81.6862,81.451,81.5505,97348.0
2022-06-28 12:10:00,90.13,90.17,89.9,89.99,55292.0,81.5414,81.5776,81.3334,81.4148,55292.0
2022-06-28 12:20:00,89.98,90.27,89.98,90.25,58617.0,81.4057,81.6681,81.4057,81.65,58617.0
2022-06-28 12:30:00,90.25,90.28,90.09,90.09,49994.0,81.65,81.6772,81.5053,81.5053,49994.0
2022-06-28 12:40:00,90.1,90.29,90.09,90.23,35286.0,81.5143,81.6862,81.5053,81.6319,35286.0
2022-06-28 12:50:00,90.23,90.23,89.92,89.97,59618.0,81.6319,81.6319,81.3515,81.3967,59618.0
2022-06-28 13:00:00,89.97,90.01,89.69,89.71,96311.0,81.3967,81.4329,81.1434,81.1615,96311.0
2022-06-28 13:10:00,89.7,89.73,89.45,89.62,57812.0,81.1524,81.1796,80.9262,81.08,57812.0
2022-06-28 13:20:00,89.62,89.82,89.56,89.78,52677.0,81.08,81.261,81.0258,81.2248,52677.0
2022-06-28 13:30:00,89.78,89.79,89.44,89.49,41925.0,81.2248,81.2338,80.9172,80.9624,41925.0
2022-06-28 13:40:00,89.5,89.56,89.43,89.45,40257.0,80.9715,81.0258,80.9081,80.9262,40257.0
2022-06-28 13:50:00,89.46,89.56,89.42,89.48,44609.0,80.9353,81.0258,80.8991,80.9534,44609.0
2022-06-28 14:00:00,89.48,89.65,89.45,89.51,47179.0,80.9534,81.1072,80.9262,80.9805,47179.0
2022-06-28 14:10:00,89.5,89.52,89.32,89.36,53260.0,80.9715,80.9896,80.8086,80.8448,53260.0
2022-06-28 14:20:00,89.36,89.44,89.32,89.38,53060.0,80.8448,80.9172,80.8086,80.8629,53060.0
2022-06-28 14:30:00,89.36,89.36,89.17,89.2,40613.0,80.8448,80.8448,80.6729,80.7001,40613.0
2022-06-28 14:40:00,89.18,89.33,89.14,89.33,45826.0,80.682,80.8177,80.6458,80.8177,45826.0
2022-06-28 14:50:00,89.34,89.37,89.25,89.29,46426.0,80.8267,80.8539,80.7453,80.7815,46426.0
2022-06-28 15:00:00,89.28,89.37,89.17,89.22,70014.0,80.7724,80.8539,80.6729,80.7182,70014.0
2022-06-28 15:10:00,89.22,89.31,89.12,89.24,59596.0,80.7182,80.7996,80.6277,80.7363,59596.0
2022-06-28 15:20:00,89.25,89.35,89.16,89.28,61326.0,80.7453,80.8358,80.6639,80.7724,61326.0
2022-06-28 15:30:00,89.28,89.34,89.18,89.31,121047.0,80.7724,80.8267,80.682,80.7996,121047.0
2022-06-28 15:40:00,89.32,89.39,89.18,89.25,158435.0,80.8086,80.872,80.682,80.7453,158435.0
2022-06-28 15:50:00,89.22,89.31,89.12,89.21,281969.0,80.7182,80.7996,80.6277,80.7091,281969.0
2022-06-29 09:30:00,89.89,90.27,89.39,89.4,173079.0,81.3243,81.6681,80.872,80.881,173079.0
2022-06-29 09:40:00,89.4,89.52,89.07,89.32,85652.0,80.881,80.9896,80.5825,80.8086,85652.0
2022-06-29 09:50:00,89.31,89.78,89.31,89.37,94175.0,80.7996,81.2248,80.7996,80.8539,94175.0
2022-06-29 10:00:00,89.38,89.65,89.37,89.57,54462.0,80.8629,81.1072,80.8539,81.0348,54462.0
2022-06-29 10:10:00,89.57,89.82,89.4,89.43,38658.0,81.0348,81.261,80.881,80.9081,38658.0
2022-06-29 10:20:00,89.43,89.62,89.34,89.47,60054.0,80.9081,81.08,80.8267,80.9443,60054.0
2022-06-29 10:30:00,89.48,89.87,89.48,89.87,72514.0,80.9534,81.3062,80.9534,81.3062,72514.0
2022-06-29 10:40:00,89.91,90.0,89.77,89.99,68437.0,81.3424,81.4238,81.2157,81.4148,68437.0
2022-06-29 10:50:00,89.99,90.17,89.9,90.0,112408.0,81.4148,81.5776,81.3334,81.4238,112408.0
2022-06-29 11:00:00,90.01,90.17,89.94,90.01,69340.0,81.4329,81.5776,81.3695,81.4329,69340.0
2022-06-29 11:10:00,89.99,90.05,89.8,89.84,64193.0,81.4148,81.4691,81.2429,81.2791,64193.0
2022-06-29 11:20:00,89.83,89.86,89.66,89.69,55690.0,81.27,81.2972,81.1162,81.1434,55690.0
2022-06-29 11:30:00,89.69,89.91,89.59,89.89,42830.0,81.1434,81.3424,81.0529,81.3243,42830.0
2022-06-29 11:40:00,89.89,89.98,89.81,89.9,37789.0,81.3243,81.4057,81.2519,81.3334,37789.0
2022-06-29 11:50:00,89.89,89.93,89.7,89.78,46035.0,81.3243,81.3605,81.1524,81.2248,46035.0
2022-06-29 12:00:00,89.77,89.99,89.73,89.93,32233.0,81.2157,81.4148,81.1796,81.3605,32233.0
2022-06-29 12:10:00,89.94,89.94,89.74,89.81,25202.0,81.3695,81.3695,81.1886,81.2519,25202.0
2022-06-29 12:20:00,89.81,89.88,89.58,89.59,39060.0,81.2519,81.3153,81.0439,81.0529,39060.0
2022-06-29 12:30:00,89.59,89.83,89.58,89.8,35147.0,81.0529,81.27,81.0439,81.2429,35147.0
2022-06-29 12:40:00,89.78,89.95,89.78,89.86,25366.0,81.2248,81.3786,81.2248,81.2972,25366.0
2022-06-29 12:50:00,89.87,89.94,89.82,89.91,35600.0,81.3062,81.3695,81.261,81.3424,35600.0
2022-06-29 13:00:00,89.89,89.98,89.77,89.95,32060.0,81.3243,81.4057,81.2157,81.3786,32060.0
2022-06-29 13:10:00,90.0,90.05,89.79,89.83,35729.0,81.4238,81.4691,81.2338,81.27,35729.0
2022-06-29 13:20:00,89.83,89.86,89.71,89.85,43050.0,81.27,81.2972,81.1615,81.2881,43050.0
2022-06-29 13:30:00,89.84,89.9,89.77,89.88,38812.0,81.2791,81.3334,81.2157,81.3153,38812.0
2022-06-29 13:40:00,89.88,90.01,89.86,89.96,37987.0,81.3153,81.4329,81.2972,81.3876,37987.0
2022-06-29 13:50:00,89.97,90.18,89.94,90.16,54523.0,81.3967,81.5867,81.3695,81.5686,54523.0
2022-06-29 14:00:00,90.15,90.42,90.13,90.31,58394.0,81.5595,81.8038,81.5414,81.7043,58394.0
2022-06-29 14:10:00,90.29,90.42,90.27,90.36,53002.0,81.6862,81.8038,81.6681,81.7495,53002.0
2022-06-29 14:20:00,90.36,90.42,90.26,90.4,36147.0,81.7495,81.8038,81.6591,81.7857,36147.0
2022-06-29 14:30:00,90.4,90.43,90.17,90.23,41332.0,81.7857,81.8129,81.5776,81.6319,41332.0
2022-06-29 14:40:00,90.23,90.23,90.1,90.14,40586.0,81.6319,81.6319,81.5143,81.5505,40586.0
2022-06-29 14:50:00,90.14,90.18,90.07,90.14,41447.0,81.5505,81.5867,81.4872,81.5505,41447.0
2022-06-29 15:00:00,90.14,90.17,90.05,90.14,59520.0,81.5505,81.5776,81.4691,81.5505,59520.0
2022-06-29 15:10:00,90.14,90.14,89.95,90.06,66170.0,81.5505,81.5505,81.3786,81.4781,66170.0
2022-06-29 15:20:00,90.06,90.24,90.02,90.23,57403.0,81.4781,81.641,81.4419,81.6319,57403.0
2022-06-29 15:30:00,90.23,90.23,89.92,89.95,85569.0,81.6319,81.6319,81.3515,81.3786,85569.0
2022-06-29 15:40:00,89.95,90.29,89.9,90.29,224875.0,81.3786,81.6862,81.3334,81.6862,224875.0
2022-06-29 15:50:00,90.31,90.55,90.23,90.41,460971.0,81.7043,81.9214,81.6319,81.7948,460971.0
2022-06-30 09:30:00,89.42,89.75,89.01,89.04,136594.0,80.8991,81.1977,80.5282,80.5553,136594.0
2022-06-30 09:40:00,89.02,89.62,88.91,89.61,96270.0,80.5372,81.08,80.4377,81.071,96270.0
2022-06-30 09:50:00,89.6,89.63,89.34,89.48,92907.0,81.0619,81.0891,80.8267,80.9534,92907.0
2022-06-30 10:00:00,89.45,89.76,89.31,89.75,106507.0,80.9262,81.2067,80.7996,81.1977,106507.0
2022-06-30 10:10:00,89.74,89.9,89.58,89.73,101710.0,81.1886,81.3334,81.0439,81.1796,101710.0
2022-06-30 10:20:00,89.73,89.81,89.54,89.79,91254.0,81.1796,81.2519,81.0077,81.2338,91254.0
2022-06-30 10:30:00,89.79,90.29,89.72,90.09,89293.0,81.2338,81.6862,81.1705,81.5053,89293.0
2022-06-30 10:40:00,90.09,90.22,90.0,90.05,66474.0,81.5053,81.6229,81.4238,81.4691,66474.0
2022-06-30 10:50:00,90.04,90.26,90.02,90.21,50130.0,81.46,81.6591,81.4419,81.6138,50130.0
2022-06-30 11:00:00,90.2,90.23,90.02,90.22,69650.0,81.6048,81.6319,81.4419,81.6229,69650.0
2022-06-30 11:10:00,90.21,90.22,90.02,90.08,42512.0,81.6138,81.6229,81.4419,81.4962,42512.0
2022-06-30 11:20:00,90.09,90.27,90.02,90.15,38620.0,81.5053,81.6681,81.4419,81.5595,38620.0
2022-06-30 11:30:00,90.16,90.36,90.12,90.34,44965.0,81.5686,81.7495,81.5324,81.7314,44965.0
2022-06-30 11:40:00,90.33,90.36,90.21,90.27,45100.0,81.7224,81.7495,81.6138,81.6681,45100.0
2022-06-30 11:50:00,90.27,90.34,90.21,90.34,40063.0,81.6681,81.7314,81.6138,81.7314,40063.0
2022-06-30 12:00:00,90.35,90.39,90.21,90.21,38579.0,81.7405,81.7767,81.6138,81.6138,38579.0
2022-06-30 12:10:00,90.2,90.35,90.13,90.28,44047.0,81.6048,81.7405,81.5414,81.6772,44047.0
2022-06-30 12:20:00,90.28,90.49,90.18,90.41,77244.0,81.6772,81.8671,81.5867,81.7948,77244.0
2022-06-30 12:30:00,90.42,90.61,90.41,90.61,71607.0,81.8038,81.9757,81.7948,81.9757,71607.0
2022-06-30 12:40:00,90.6,90.82,90.55,90.63,57202.0,81.9667,82.1657,81.9214,81.9938,57202.0
2022-06-30 12:50:00,90.64,90.64,90.49,90.51,31883.0,82.0028,82.0028,81.8671,81.8852,31883.0
2022-06-30 13:00:00,90.52,90.58,90.3,90.31,71688.0,81.8943,81.9486,81.6952,81.7043,71688.0
2022-06-30 13:10:00,90.31,90.31,89.96,90.08,37229.0,81.7043,81.7043,81.3876,81.4962,37229.0
2022-06-30 13:20:00,90.08,90.34,90.06,90.28,34879.0,81.4962,81.7314,81.4781,81.6772,34879.0
2022-06-30 13:30:00,90.28,90.36,90.27,90.31,25669.0,81.6772,81.7495,81.6681,81.7043,25669.0
2022-06-30 13:40:00,90.32,90.5,90.22,90.49,35965.0,81.7133,81.8762,81.6229,81.8671,35965.0
2022-06-30 13:50:00,90.48,90.55,90.39,90.41,42111.0,81.8581,81.9214,81.7767,81.7948,42111.0
2022-06-30 14:00:00,90.42,90.48,90.32,90.36,62056.0,81.8038,81.8581,81.7133,81.7495,62056.0
2022-06-30 14:10:00,90.35,90.51,90.31,90.5,53095.0,81.7405,81.8852,81.7043,81.8762,53095.0
2022-06-30 14:20:00,90.51,90.53,90.2,90.4,60506.0,81.8852,81.9033,81.6048,81.7857,60506.0
2022-06-30 14:30:00,90.4,90.43,90.2,90.31,51661.0,81.7857,81.8129,81.6048,81.7043,51661.0
2022-06-30 14:40:00,90.31,90.31,90.03,90.1,41639.0,81.7043,81.7043,81.451,81.5143,41639.0
2022-06-30 14:50:00,90.11,90.12,89.86,89.89,49182.0,81.5233,81.5324,81.2972,81.3243,49182.0
2022-06-30 15:00:00,89.89,89.94,89.52,89.53,61196.0,81.3243,81.3695,80.9896,80.9986,61196.0
2022-06-30 15:10:00,89.53,89.7,89.53,89.54,87649.0,80.9986,81.1524,80.9986,81.0077,87649.0
2022-06-30 15:20:00,89.54,89.91,89.51,89.91,87472.0,81.0077,81.3424,80.9805,81.3424,87472.0
2022-06-30 15:30:00,89.9,89.96,89.77,89.78,126905.0,81.3334,81.3876,81.2157,81.2248,126905.0
2022-06-30 15:40:00,89.75,89.9,89.56,89.71,150670.0,81.1977,81.3334,81.0258,81.1615,150670.0
2022-06-30 15:50:00,89.72,89.86,89.38,89.84,419686.0,81.1705,81.2972,80.8629,81.2791,419686.0
2022-07-01 09:30:00,89.76,90.12,89.6,89.71,131246.0,81.2067,81.5324,81.0619,81.1615,131246.0
2022-07-01 09:40:00,89.7,90.27,89.68,90.26,100826.0,81.1524,81.6681,81.1343,81.6591,100826.0
2022-07-01 09:50:00,90.29,90.46,90.24,90.24,69373.0,81.6862,81.84,81.641,81.641,69373.0
2022-07-01 10:00:00,90.23,90.4,89.79,89.89,68094.0,81.6319,81.7857,81.2338,81.3243,68094.0
2022-07-01 10:10:00,89.9,89.93,89.21,89.36,74413.0,81.3334,81.3605,80.7091,80.8448,74413.0
2022-07-01 10:20:00,89.31,89.5,89.22,89.36,82806.0,80.7996,80.9715,80.7182,80.8448,82806.0
2022-07-01 10:30:00,89.37,89.39,89.05,89.17,69012.0,80.8539,80.872,80.5644,80.6729,69012.0
2022-07-01 10:40:00,89.18,89.53,89.09,89.38,64539.0,80.682,80.9986,80.6005,80.8629,64539.0
2022-07-01 10:50:00,89.35,89.63,89.26,89.55,41567.0,80.8358,81.0891,80.7543,81.0167,41567.0
2022-07-01 11:00:00,89.53,89.9,89.46,89.82,46494.0,80.9986,81.3334,80.9353,81.261,46494.0
2022-07-01 11:10:00,89.8,90.14,89.72,90.05,66945.0,81.2429,81.5505,81.1705,81.4691,66945.0
2022-07-01 11:20:00,90.04,90.1,89.72,89.76,62334.0,81.46,81.5143,81.1705,81.2067,62334.0
2022-07-01 11:30:00,89.78,90.12,89.77,90.08,53367.0,81.2248,81.5324,81.2157,81.4962,53367.0
2022-07-01 11:40:00,90.09,90.21,90.04,90.12,42082.0,81.5053,81.6138,81.46,81.5324,42082.0
2022-07-01 11:50:00,90.13,90.13,89.67,89.71,42035.0,81.5414,81.5414,81.1253,81.1615,42035.0
2022-07-01 12:00:00,89.7,89.73,89.59,89.69,50351.0,81.1524,81.1796,81.0529,81.1434,50351.0
2022-07-01 12:10:00,89.69,89.87,89.56,89.85,40497.0,81.1434,81.3062,81.0258,81.2881,40497.0
2022-07-01 12:20:00,89.85,89.92,89.78,89.88,32240.0,81.2881,81.3515,81.2248,81.3153,32240.0
2022-07-01 12:30:00,89.89,90.02,89.78,89.8,30438.0,81.3243,81.4419,81.2248,81.2429,30438.0
2022-07-01 12:40:00,89.79,89.81,89.69,89.8,32027.0,81.2338,81.2519,81.1434,81.2429,32027.0
2022-07-01 12:50:00,89.82,89.89,89.79,89.79,43289.0,81.261,81.3243,81.2338,81.2338,43289.0
2022-07-01 13:00:00,89.78,89.83,89.6,89.72,23690.0,81.2248,81.27,81.0619,81.1705,23690.0
2022-07-01 13:10:00,89.71,89.91,89.66,89.78,50420.0,81.1615,81.3424,81.1162,81.2248,50420.0
2022-07-01 13:20:00,89.78,89.91,89.75,89.9,42666.0,81.2248,81.3424,81.1977,81.3334,42666.0
2022-07-01 13:30:00,89.9,90.17,89.87,90.11,51500.0,81.3334,81.5776,81.3062,81.5233,51500.0
2022-07-01 13:40:00,90.12,90.35,90.09,90.33,82227.0,81.5324,81.7405,81.5053,81.7224,82227.0
2022-07-01 13:50:00,90.36,90.47,90.32,90.46,38119.0,81.7495,81.849,81.7133,81.84,38119.0
2022-07-01 14:00:00,90.46,90.58,90.41,90.47,48064.0,81.84,81.9486,81.7948,81.849,48064.0
2022-07-01 14:10:00,90.47,90.76,90.41,90.76,79247.0,81.849,82.1114,81.7948,82.1114,79247.0
2022-07-01 14:20:00,90.77,91.02,90.72,90.85,69019.0,82.1205,82.3466,82.0752,82.1928,69019.0
2022-07-01 14:30:00,90.87,91.06,90.87,91.01,64866.0,82.2109,82.3828,82.2109,82.3376,64866.0
2022-07-01 14:40:00,91.02,91.1,90.99,91.03,47954.0,82.3466,82.419,82.3195,82.3557,47954.0
2022-07-01 14:50:00,91.03,91.08,90.94,91.06,40443.0,82.3557,82.4009,82.2743,82.3828,40443.0
2022-07-01 15:00:00,91.05,91.2,90.85,91.2,101160.0,82.3738,82.5095,82.1928,82.5095,101160.0
2022-07-01 15:10:00,91.18,91.29,91.13,91.15,53202.0,82.4914,82.5909,82.4462,82.4642,53202.0
2022-07-01 15:20:00,91.16,91.18,91.06,91.1,58808.0,82.4733,82.4914,82.3828,82.419,58808.0
2022-07-01 15:30:00,91.09,91.49,91.08,91.48,96728.0,82.41,82.7718,82.4009,82.7628,96728.0
2022-07-01 15:40:00,91.48,91.54,91.37,91.47,130041.0,82.7628,82.8171,82.6633,82.7538,130041.0
2022-07-01 15:50:00,91.47,91.5,91.14,91.38,271327.0,82.7538,82.7809,82.4552,82.6723,271327.0
2022-07-05 09:30:00,90.53,90.84,89.6,89.68,151371.0,81.9033,82.1838,81.0619,81.1343,151371.0
2022-07-05 09:40:00,89.55,89.97,89.43,89.6,54906.0,81.0167,81.3967,80.9081,81.0619,54906.0
2022-07-05 09:50:00,89.61,89.67,89.19,89.19,59391.0,81.071,81.1253,80.691,80.691,59391.0
2022-07-05 10:00:00,89.12,89.27,88.9,89.04,84695.0,80.6277,80.7634,80.4287,80.5553,84695.0
2022-07-05 10:10:00,89.03,89.26,88.99,89.11,71655.0,80.5463,80.7543,80.5101,80.6186,71655.0
2022-07-05 10:20:00,89.07,89.32,89.06,89.2,63400.0,80.5825,80.8086,80.5734,80.7001,63400.0
2022-07-05 10:30:00,89.24,89.54,89.11,89.29,99427.0,80.7363,81.0077,80.6186,80.7815,99427.0
2022-07-05 10:40:00,89.27,89.36,89.08,89.35,55106.0,80.7634,80.8448,80.5915,80.8358,55106.0
2022-07-05 10:50:00,89.36,89.36,89.03,89.05,48204.0,80.8448,80.8448,80.5463,80.5644,48204.0
2022-07-05 11:00:00,89.04,89.11,88.81,89.05,62697.0,80.5553,80.6186,80.3472,80.5644,62697.0
2022-07-05 11:10:00,89.07,89.22,88.99,89.17,36804.0,80.5825,80.7182,80.5101,80.6729,36804.0
2022-07-05 11:20:00,89.17,89.26,89.03,89.23,60834.0,80.6729,80.7543,80.5463,80.7272,60834.0
2022-07-05 11:30:00,89.23,89.42,89.15,89.33,36638.0,80.7272,80.8991,80.6548,80.8177,36638.0
2022-07-05 11:40:00,89.4,89.6,89.38,89.52,54139.0,80.881,81.0619,80.8629,80.9896,54139.0
2022-07-05 11:50:00,89.51,89.52,89.27,89.27,35019.0,80.9805,80.9896,80.7634,80.7634,35019.0
2022-07-05 12:00:00,89.29,89.54,89.26,89.49,59541.0,80.7815,81.0077,80.7543,80.9624,59541.0
2022-07-05 12:10:00,89.49,89.59,89.33,89.46,39679.0,80.9624,81.0529,80.8177,80.9353,39679.0
2022-07-05 12:20:00,89.48,89.75,89.37,89.63,31247.0,80.9534,81.1977,80.8539,81.0891,31247.0
2022-07-05 12:30:00,89.65,89.7,89.58,89.64,26457.0,81.1072,81.1524,81.0439,81.0981,26457.0
2022-07-05 12:40:00,89.63,89.63,89.4,89.5,28937.0,81.0891,81.0891,80.881,80.9715,28937.0
2022-07-05 12:50:00,89.52,89.55,89.45,89.54,36206.0,80.9896,81.0167,80.9262,81.0077,36206.0
2022-07-05 13:00:00,89.5,89.6,89.41,89.56,33520.0,80.9715,81.0619,80.8901,81.0258,33520.0
2022-07-05 13:10:00,89.56,89.73,89.52,89.72,32258.0,81.0258,81.1796,80.9896,81.1705,32258.0
2022-07-05 13:20:00,89.7,89.74,89.61,89.61,40827.0,81.1524,81.1886,81.071,81.071,40827.0
2022-07-05 13:30:00,89.63,89.9,89.61,89.87,43358.0,81.0891,81.3334,81.071,81.3062,43358.0
2022-07-05 13:40:00,89.87,89.98,89.7,89.83,44855.0,81.3062,81.4057,81.1524,81.27,44855.0
2022-07-05 13:50:00,89.83,89.96,89.78,89.94,49637.0,81.27,81.3876,81.2248,81.3695,49637.0
2022-07-05 14:00:00,89.95,90.08,89.9,89.92,47268.0,81.3786,81.4962,81.3334,81.3515,47268.0
2022-07-05 14:10:00,89.93,90.04,89.84,90.01,60523.0,81.3605,81.46,81.2791,81.4329,60523.0
2022-07-05 14:20:00,90.01,90.25,89.96,90.2,34714.0,81.4329,81.65,81.3876,81.6048,34714.0
2022-07-05 14:30:00,90.21,90.39,90.13,90.39,51199.0,81.6138,81.7767,81.5414,81.7767,51199.0
2022-07-05 14:40:00,90.38,90.43,90.29,90.34,44864.0,81.7676,81.8129,81.6862,81.7314,44864.0
2022-07-05 14:50:00,90.34,90.41,90.32,90.38,27757.0,81.7314,81.7948,81.7133,81.7676,27757.0
2022-07-05 15:00:00,90.38,90.63,90.3,90.63,45775.0,81.7676,81.9938,81.6952,81.9938,45775.0
2022-07-05 15:10:00,90.63,90.69,90.4,90.42,65762.0,81.9938,82.0481,81.7857,81.8038,65762.0
2022-07-05 15:20:00,90.43,90.67,90.43,90.57,68965.0,81.8129,82.03,81.8129,81.9395,68965.0
2022-07-05 15:30:00,90.58,90.62,90.4,90.42,52460.0,81.9486,81.9848,81.7857,81.8038,52460.0
2022-07-05 15:40:00,90.42,90.5,90.32,90.49,88052.0,81.8038,81.8762,81.7133,81.8671,88052.0
2022-07-05 15:50:00,90.52,90.55,90.27,90.52,198174.0,81.8943,81.9214,81.6681,81.8943,198174.0
2022-07-06 09:30:00,90.04,90.48,89.95,90.19,186302.0,81.46,81.8581,81.3786,81.5957,186302.0
2022-07-06 09:40:00,90.22,90.29,89.79,89.85,68519.0,81.6229,81.6862,81.2338,81.2881,68519.0
2022-07-06 09:50:00,89.87,89.97,89.46,89.79,67853.0,81.3062,81.3967,80.9353,81.2338,67853.0
2022-07-06 10:00:00,89.79,90.25,89.75,90.21,96671.0,81.2338,81.65,81.1977,81.6138,96671.0
2022-07-06 10:10:00,90.18,90.19,89.68,89.93,47004.0,81.5867,81.5957,81.1343,81.3605,47004.0
2022-07-06 10:20:00,89.93,89.99,89.74,89.93,136274.0,81.3605,81.4148,81.1886,81.3605,136274.0
2022-07-06 10:30:00,89.94,90.15,89.69,89.72,112734.0,81.3695,81.5595,81.1434,81.1705,112734.0
2022-07-06 10:40:00,89.74,89.87,89.7,89.73,80725.0,81.1886,81.3062,81.1524,81.1796,80725.0
2022-07-06 10:50:00,89.72,89.84,89.55,89.78,73804.0,81.1705,81.2791,81.0167,81.2248,73804.0
2022-07-06 11:00:00,89.77,89.83,89.51,89.83,74374.0,81.2157,81.27,80.9805,81.27,74374.0
2022-07-06 11:10:00,89.81,90.01,89.79,89.9,93727.0,81.2519,81.4329,81.2338,81.3334,93727.0
2022-07-06 11:20:00,89.9,89.99,89.78,89.81,73234.0,81.3334,81.4148,81.2248,81.2519,73234.0
2022-07-06 11:30:00,89.81,89.88,89.7,89.87,72340.0,81.2519,81.3153,81.1524,81.3062,72340.0
2022-07-06 11:40:00,89.87,89.87,89.73,89.82,63814.0,81.3062,81.3062,81.1796,81.261,63814.0
2022-07-06 11:50:00,89.83,89.93,89.79,89.86,68066.0,81.27,81.3605,81.2338,81.2972,68066.0
2022-07-06 12:00:00,89.86,89.88,89.51,89.56,62567.0,81.2972,81.3153,80.9805,81.0258,62567.0
2022-07-06 12:10:00,89.55,89.65,89.55,89.62,51985.0,81.0167,81.1072,81.0167,81.08,51985.0
2022-07-06 12:20:00,89.61,89.75,89.54,89.61,69582.0,81.071,81.1977,81.0077,81.071,69582.0
2022-07-06 12:30:00,89.61,89.61,89.47,89.51,67223.0,81.071,81.071,80.9443,80.9805,67223.0
2022-07-06 12:40:00,89.51,89.58,89.48,89.52,56668.0,80.9805,81.0439,80.9534,80.9896,56668.0
2022-07-06 12:50:00,89.51,89.52,89.36,89.4,65204.0,80.9805,80.9896,80.8448,80.881,65204.0
2022-07-06 13:00:00,89.4,89.69,89.4,89.58,65977.0,80.881,81.1434,80.881,81.0439,65977.0
2022-07-06 13:10:00,89.58,89.63,89.47,89.52,71242.0,81.0439,81.0891,80.9443,80.9896,71242.0
2022-07-06 13:20:00,89.52,89.54,89.26,89.31,84424.0,80.9896,81.0077,80.7543,80.7996,84424.0
2022-07-06 13:30:00,89.3,89.35,89.22,89.28,65600.0,80.7905,80.8358,80.7182,80.7724,65600.0
2022-07-06 13:40:00,89.28,89.32,89.16,89.27,56783.0,80.7724,80.8086,80.6639,80.7634,56783.0
2022-07-06 13:50:00,89.28,89.34,89.18,89.23,51546.0,80.7724,80.8267,80.682,80.7272,51546.0
2022-07-06 14:00:00,89.21,89.52,89.1,89.36,113509.0,80.7091,80.9896,80.6096,80.8448,113509.0
2022-07-06 14:10:00,89.35,89.44,89.11,89.24,73420.0,80.8358,80.9172,80.6186,80.7363,73420.0
2022-07-06 14:20:00,89.25,89.68,89.25,89.67,98445.0,80.7453,81.1343,80.7453,81.1253,98445.0
2022-07-06 14:30:00,89.68,89.97,89.59,89.8,196669.0,81.1343,81.3967,81.0529,81.2429,196669.0
2022-07-06 14:40:00,89.8,89.97,89.76,89.79,177756.0,81.2429,81.3967,81.2067,81.2338,177756.0
2022-07-06 14:50:00,89.79,89.86,89.69,89.8,101088.0,81.2338,81.2972,81.1434,81.2429,101088.0
2022-07-06 15:00:00,89.82,89.82,89.61,89.73,66148.0,81.261,81.261,81.071,81.1796,66148.0
2022-07-06 15:10:00,89.72,89.82,89.69,89.73,100477.0,81.1705,81.261,81.1434,81.1796,100477.0
2022-07-06 15:20:00,89.73,89.88,89.7,89.87,131402.0,81.1796,81.3153,81.1524,81.3062,131402.0
2022-07-06 15:30:00,89.86,89.95,89.7,89.73,144537.0,81.2972,81.3786,81.1524,81.1796,144537.0
2022-07-06 15:40:00,89.72,89.73,89.51,89.59,200260.0,81.1705,81.1796,80.9805,81.0529,200260.0
2022-07-06 15:50:00,89.6,89.68,89.3,89.62,435042.0,81.0619,81.1343,80.7905,81.08,435042.0
2022-07-07 09:30:00,89.37,89.7,89.06,89.2,192215.0,80.8539,81.1524,80.5734,80.7001,192215.0
2022-07-07 09:40:00,89.23,89.61,89.18,89.45,91214.0,80.7272,81.071,80.682,80.9262,91214.0
2022-07-07 09:50:00,89.48,89.6,89.36,89.59,138166.0,80.9534,81.0619,80.8448,81.0529,138166.0
2022-07-07 10:00:00,89.64,89.66,88.94,88.98,119715.0,81.0981,81.1162,80.4648,80.501,119715.0
2022-07-07 10:10:00,89.01,89.17,88.81,88.82,62181.0,80.5282,80.6729,80.3472,80.3563,62181.0
2022-07-07 10:20:00,88.81,89.24,88.78,89.22,72126.0,80.3472,80.7363,80.3201,80.7182,72126.0
2022-07-07 10:30:00,89.23,89.24,89.07,89.08,68630.0,80.7272,80.7363,80.5825,80.5915,68630.0
2022-07-07 10:40:00,89.06,89.15,88.89,89.01,72129.0,80.5734,80.6548,80.4196,80.5282,72129.0
2022-07-07 10:50:00,89.0,89.19,88.95,89.11,107670.0,80.5191,80.691,80.4739,80.6186,107670.0
2022-07-07 11:00:00,89.12,89.43,89.09,89.32,85508.0,80.6277,80.9081,80.6005,80.8086,85508.0
2022-07-07 11:10:00,89.32,89.5,89.22,89.43,99372.0,80.8086,80.9715,80.7182,80.9081,99372.0
2022-07-07 11:20:00,89.43,89.5,89.07,89.07,77708.0,80.9081,80.9715,80.5825,80.5825,77708.0
2022-07-07 11:30:00,89.07,89.13,88.89,88.91,78118.0,80.5825,80.6367,80.4196,80.4377,78118.0
2022-07-07 11:40:00,88.91,89.01,88.78,88.99,86111.0,80.4377,80.5282,80.3201,80.5101,86111.0
2022-07-07 11:50:00,88.98,89.04,88.78,88.87,63036.0,80.501,80.5553,80.3201,80.4015,63036.0
2022-07-07 12:00:00,88.87,89.0,88.85,88.85,83080.0,80.4015,80.5191,80.3834,80.3834,83080.0
2022-07-07 12:10:00,88.85,88.9,88.7,88.83,69326.0,80.3834,80.4287,80.2477,80.3653,69326.0
2022-07-07 12:20:00,88.84,89.05,88.81,89.03,46203.0,80.3744,80.5644,80.3472,80.5463,46203.0
2022-07-07 12:30:00,89.03,89.19,88.98,89.02,65966.0,80.5463,80.691,80.501,80.5372,65966.0
2022-07-07 12:40:00,89.01,89.02,88.91,88.93,55560.0,80.5282,80.5372,80.4377,80.4558,55560.0
2022-07-07 12:50:00,88.92,88.98,88.86,88.97,54689.0,80.4467,80.501,80.3925,80.492,54689.0
2022-07-07 13:00:00,88.97,89.02,88.8,88.92,65483.0,80.492,80.5372,80.3382,80.4467,65483.0
2022-07-07 13:10:00,88.91,89.0,88.88,88.94,66255.0,80.4377,80.5191,80.4106,80.4648,66255.0
2022-07-07 13:20:00,88.94,88.97,88.86,88.87,48485.0,80.4648,80.492,80.3925,80.4015,48485.0
2022-07-07 13:30:00,88.87,88.95,88.81,88.95,65949.0,80.4015,80.4739,80.3472,80.4739,65949.0
2022-07-07 13:40:00,88.94,89.1,88.93,89.08,50994.0,80.4648,80.6096,80.4558,80.5915,50994.0
2022-07-07 13:50:00,89.08,89.11,89.03,89.05,51645.0,80.5915,80.6186,80.5463,80.5644,51645.0
2022-07-07 14:00:00,89.05,89.19,89.05,89.13,107825.0,80.5644,80.691,80.5644,80.6367,107825.0
2022-07-07 14:10:00,89.12,89.18,89.05,89.09,143210.0,80.6277,80.682,80.5644,80.6005,143210.0
2022-07-07 14:20:00,89.09,89.21,89.08,89.17,176826.0,80.6005,80.7091,80.5915,80.6729,176826.0
2022-07-07 14:30:00,89.17,89.17,88.92,88.95,122177.0,80.6729,80.6729,80.4467,80.4739,122177.0
2022-07-07 14:40:00,88.95,88.97,88.86,88.93,91838.0,80.4739,80.492,80.3925,80.4558,91838.0
2022-07-07 14:50:00,88.92,88.98,88.82,88.92,98825.0,80.4467,80.501,80.3563,80.4467,98825.0
2022-07-07 15:00:00,88.93,89.12,88.91,89.07,162728.0,80.4558,80.6277,80.4377,80.5825,162728.0
2022-07-07 15:10:00,89.07,89.29,89.04,89.24,88009.0,80.5825,80.7815,80.5553,80.7363,88009.0
2022-07-07 15:20:00,89.25,89.29,89.13,89.18,110394.0,80.7453,80.7815,80.6367,80.682,110394.0
2022-07-07 15:30:00,89.17,89.41,89.17,89.2,172910.0,80.6729,80.8901,80.6729,80.7001,172910.0
2022-07-07 15:40:00,89.2,89.42,89.17,89.4,155178.0,80.7001,80.8991,80.6729,80.881,155178.0
2022-07-07 15:50:00,89.41,89.61,89.34,89.49,318591.0,80.8901,81.071,80.8267,80.9624,318591.0
2022-07-08 09:30:00,89.62,89.83,89.52,89.72,133613.0,81.08,81.27,80.9896,81.1705,133613.0
2022-07-08 09:40:00,89.72,89.77,89.5,89.51,98635.0,81.1705,81.2157,80.9715,80.9805,98635.0
2022-07-08 09:50:00,89.5,89.63,89.23,89.32,61406.0,80.9715,81.0891,80.7272,80.8086,61406.0
2022-07-08 10:00:00,89.34,89.7,89.28,89.61,62040.0,80.8267,81.1524,80.7724,81.071,62040.0
2022-07-08 10:10:00,89.6,90.11,89.6,89.93,63798.0,81.0619,81.5233,81.0619,81.3605,63798.0
2022-07-08 10:20:00,89.91,90.22,89.81,90.2,107235.0,81.3424,81.6229,81.2519,81.6048,107235.0
2022-07-08 10:30:00,90.21,90.41,90.16,90.29,68328.0,81.6138,81.7948,81.5686,81.6862,68328.0
2022-07-08 10:40:00,90.29,90.4,90.17,90.3,49856.0,81.6862,81.7857,81.5776,81.6952,49856.0
2022-07-08 10:50:00,90.3,90.33,90.08,90.28,59205.0,81.6952,81.7224,81.4962,81.6772,59205.0
2022-07-08 11:00:00,90.29,90.31,90.13,90.22,57659.0,81.6862,81.7043,81.5414,81.6229,57659.0
2022-07-08 11:10:00,90.22,90.22,89.93,89.95,67219.0,81.6229,81.6229,81.3605,81.3786,67219.0
2022-07-08 11:20:00,89.96,90.08,89.88,89.97,88701.0,81.3876,81.4962,81.3153,81.3967,88701.0
2022-07-08 11:30:00,89.97,90.18,89.93,90.1,41939.0,81.3967,81.5867,81.3605,81.5143,41939.0
2022-07-08 11:40:00,90.09,90.15,89.88,89.95,33704.0,81.5053,81.5595,81.3153,81.3786,33704.0
2022-07-08 11:50:00,89.96,90.0,89.82,89.84,24164.0,81.3876,81.4238,81.261,81.2791,24164.0
2022-07-08 12:00:00,89.85,89.88,89.73,89.76,41381.0,81.2881,81.3153,81.1796,81.2067,41381.0
2022-07-08 12:10:00,89.75,89.92,89.74,89.9,26456.0,81.1977,81.3515,81.1886,81.3334,26456.0
2022-07-08 12:20:00,89.91,89.99,89.85,89.98,64071.0,81.3424,81.4148,81.2881,81.4057,64071.0
2022-07-08 12:30:00,89.99,90.0,89.74,89.74,40602.0,81.4148,81.4238,81.1886,81.1886,40602.0
2022-07-08 12:40:00,89.75,89.87,89.69,89.86,34174.0,81.1977,81.3062,81.1434,81.2972,34174.0
2022-07-08 12:50:00,89.86,89.88,89.68,89.72,30215.0,81.2972,81.3153,81.1343,81.1705,30215.0
2022-07-08 13:00:00,89.71,89.82,89.63,89.82,35924.0,81.1615,81.261,81.0891,81.261,35924.0
2022-07-08 13:10:00,89.81,89.83,89.69,89.71,32495.0,81.2519,81.27,81.1434,81.1615,32495.0
2022-07-08 13:20:00,89.72,89.82,89.7,89.81,32577.0,81.1705,81.261,81.1524,81.2519,32577.0
2022-07-08 13:30:00,89.82,89.82,89.63,89.68,55634.0,81.261,81.261,81.0891,81.1343,55634.0
2022-07-08 13:40:00,89.67,89.76,89.59,89.76,34672.0,81.1253,81.2067,81.0529,81.2067,34672.0
2022-07-08 13:50:00,89.76,89.76,89.58,89.63,39236.0,81.2067,81.2067,81.0439,81.0891,39236.0
2022-07-08 14:00:00,89.63,89.75,89.51,89.75,44276.0,81.0891,81.1977,80.9805,81.1977,44276.0
2022-07-08 14:10:00,89.74,89.84,89.7,89.77,61761.0,81.1886,81.2791,81.1524,81.2157,61761.0
2022-07-08 14:20:00,89.77,89.87,89.76,89.8,49641.0,81.2157,81.3062,81.2067,81.2429,49641.0
2022-07-08 14:30:00,89.8,89.88,89.77,89.86,37485.0,81.2429,81.3153,81.2157,81.2972,37485.0
2022-07-08 14:40:00,89.85,89.94,89.81,89.84,36698.0,81.2881,81.3695,81.2519,81.2791,36698.0
2022-07-08 14:50:00,89.85,89.92,89.75,89.92,41330.0,81.2881,81.3515,81.1977,81.3515,41330.0
2022-07-08 15:00:00,89.93,89.95,89.74,89.74,39046.0,81.3605,81.3786,81.1886,81.1886,39046.0
2022-07-08 15:10:00,89.75,89.91,89.75,89.83,45188.0,81.1977,81.3424,81.1977,81.27,45188.0
2022-07-08 15:20:00,89.83,89.86,89.74,89.76,68001.0,81.27,81.2972,81.1886,81.2067,68001.0
2022-07-08 15:30:00,89.75,89.76,89.52,89.58,124365.0,81.1977,81.2067,80.9896,81.0439,124365.0
2022-07-08 15:40:00,89.58,89.76,89.55,89.61,186284.0,81.0439,81.2067,81.0167,81.071,186284.0
2022-07-08 15:50:00,89.6,89.64,89.44,89.48,287054.0,81.0619,81.0981,80.9172,80.9534,287054.0
2022-07-11 09:30:00,88.66,88.92,88.33,88.34,115690.0,80.2115,80.4467,79.913,79.922,115690.0
2022-07-11 09:40:00,88.29,88.48,88.27,88.34,108894.0,79.8768,80.0487,79.8587,79.922,108894.0
2022-07-11 09:50:00,88.37,88.53,88.29,88.5,54084.0,79.9492,80.0939,79.8768,80.0668,54084.0
2022-07-11 10:00:00,88.49,88.51,88.21,88.33,84947.0,80.0577,80.0758,79.8044,79.913,84947.0
2022-07-11 10:10:00,88.35,88.61,88.34,88.36,83115.0,79.9311,80.1663,79.922,79.9401,83115.0
2022-07-11 10:20:00,88.34,88.36,88.18,88.24,32143.0,79.922,79.9401,79.7773,79.8315,32143.0
2022-07-11 10:30:00,88.24,88.4,88.17,88.33,61864.0,79.8315,79.9763,79.7682,79.913,61864.0
2022-07-11 10:40:00,88.31,88.4,88.27,88.33,52816.0,79.8949,79.9763,79.8587,79.913,52816.0
2022-07-11 10:50:00,88.35,88.51,88.34,88.48,55922.0,79.9311,80.0758,79.922,80.0487,55922.0
2022-07-11 11:00:00,88.46,88.61,88.46,88.58,57303.0,80.0306,80.1663,80.0306,80.1391,57303.0
2022-07-11 11:10:00,88.59,88.69,88.52,88.54,39234.0,80.1482,80.2387,80.0849,80.103,39234.0
2022-07-11 11:20:00,88.55,88.76,88.47,88.72,74349.0,80.112,80.302,80.0396,80.2658,74349.0
2022-07-11 11:30:00,88.71,88.75,88.56,88.69,38788.0,80.2568,80.2929,80.1211,80.2387,38788.0
2022-07-11 11:40:00,88.7,88.71,88.55,88.59,45717.0,80.2477,80.2568,80.112,80.1482,45717.0
2022-07-11 11:50:00,88.57,88.61,88.52,88.58,22232.0,80.1301,80.1663,80.0849,80.1391,22232.0
2022-07-11 12:00:00,88.6,88.75,88.59,88.73,20772.0,80.1572,80.2929,80.1482,80.2749,20772.0
2022-07-11 12:10:00,88.72,88.77,88.72,88.72,17919.0,80.2658,80.311,80.2658,80.2658,17919.0
2022-07-11 12:20:00,88.69,88.75,88.64,88.74,37001.0,80.2387,80.2929,80.1934,80.2839,37001.0
2022-07-11 12:30:00,88.75,88.89,88.74,88.87,34554.0,80.2929,80.4196,80.2839,80.4015,34554.0
2022-07-11 12:40:00,88.86,88.87,88.69,88.77,37177.0,80.3925,80.4015,80.2387,80.311,37177.0
2022-07-11 12:50:00,88.77,88.87,88.75,88.85,37711.0,80.311,80.4015,80.2929,80.3834,37711.0
2022-07-11 13:00:00,88.87,89.04,88.83,89.03,38008.0,80.4015,80.5553,80.3653,80.5463,38008.0
2022-07-11 13:10:00,89.01,89.06,88.93,88.94,39513.0,80.5282,80.5734,80.4558,80.4648,39513.0
2022-07-11 13:20:00,88.93,88.99,88.84,88.9,24201.0,80.4558,80.5101,80.3744,80.4287,24201.0
2022-07-11 13:30:00,88.9,89.07,88.89,89.06,39314.0,80.4287,80.5825,80.4196,80.5734,39314.0
2022-07-11 13:40:00,89.06,89.15,89.05,89.14,31023.0,80.5734,80.6548,80.5644,80.6458,31023.0
2022-07-11 13:50:00,89.13,89.31,89.1,89.31,36758.0,80.6367,80.7996,80.6096,80.7996,36758.0
2022-07-11 14:00:00,89.31,89.32,89.12,89.13,50139.0,80.7996,80.8086,80.6277,80.6367,50139.0
2022-07-11 14:10:00,89.12,89.18,89.03,89.12,50295.0,80.6277,80.682,80.5463,80.6277,50295.0
2022-07-11 14:20:00,89.13,89.21,89.12,89.15,41609.0,80.6367,80.7091,80.6277,80.6548,41609.0
2022-07-11 14:30:00,89.14,89.2,89.12,89.16,28851.0,80.6458,80.7001,80.6277,80.6639,28851.0
2022-07-11 14:40:00,89.16,89.29,89.15,89.19,36986.0,80.6639,80.7815,80.6548,80.691,36986.0
2022-07-11 14:50:00,89.19,89.19,89.02,89.02,31757.0,80.691,80.691,80.5372,80.5372,31757.0
2022-07-11 15:00:00,89.03,89.03,88.86,88.95,39919.0,80.5463,80.5463,80.3925,80.4739,39919.0
2022-07-11 15:10:00,88.95,89.0,88.9,88.94,88402.0,80.4739,80.5191,80.4287,80.4648,88402.0
2022-07-11 15:20:00,88.93,88.96,88.83,88.88,52992.0,80.4558,80.4829,80.3653,80.4106,52992.0
2022-07-11 15:30:00,88.89,88.94,88.71,88.73,97773.0,80.4196,80.4648,80.2568,80.2749,97773.0
2022-07-11 15:40:00,88.73,88.82,88.66,88.67,94551.0,80.2749,80.3563,80.2115,80.2206,94551.0
2022-07-11 15:50:00,88.67,88.99,88.61,88.95,247797.0,80.2206,80.5101,80.1663,80.4739,247797.0
2022-07-12 09:30:00,88.8,89.48,88.79,89.44,219599.0,80.3382,80.9534,80.3291,80.9172,219599.0
2022-07-12 09:40:00,89.44,89.73,89.26,89.61,111180.0,80.9172,81.1796,80.7543,81.071,111180.0
2022-07-12 09:50:00,89.6,89.77,89.51,89.56,83323.0,81.0619,81.2157,80.9805,81.0258,83323.0
2022-07-12 10:00:00,89.55,89.74,89.4,89.7,100320.0,81.0167,81.1886,80.881,81.1524,100320.0
2022-07-12 10:10:00,89.68,89.85,89.56,89.67,95515.0,81.1343,81.2881,81.0258,81.1253,95515.0
2022-07-12 10:20:00,89.67,89.81,89.57,89.58,145402.0,81.1253,81.2519,81.0348,81.0439,145402.0
2022-07-12 10:30:00,89.61,89.79,89.59,89.73,88238.0,81.071,81.2338,81.0529,81.1796,88238.0
2022-07-12 10:40:00,89.73,89.89,89.69,89.88,52106.0,81.1796,81.3243,81.1434,81.3153,52106.0
2022-07-12 10:50:00,89.89,89.99,89.85,89.91,69268.0,81.3243,81.4148,81.2881,81.3424,69268.0
2022-07-12 11:00:00,89.89,89.95,89.73,89.78,58385.0,81.3243,81.3786,81.1796,81.2248,58385.0
2022-07-12 11:10:00,89.76,89.86,89.69,89.75,102407.0,81.2067,81.2972,81.1434,81.1977,102407.0
2022-07-12 11:20:00,89.74,89.84,89.66,89.76,100086.0,81.1886,81.2791,81.1162,81.2067,100086.0
2022-07-12 11:30:00,89.78,89.82,89.6,89.67,98264.0,81.2248,81.261,81.0619,81.1253,98264.0
2022-07-12 11:40:00,89.65,89.66,89.44,89.44,140089.0,81.1072,81.1162,80.9172,80.9172,140089.0
2022-07-12 11:50:00,89.44,89.5,89.34,89.47,125451.0,80.9172,80.9715,80.8267,80.9443,125451.0
2022-07-12 12:00:00,89.47,89.51,89.39,89.45,143332.0,80.9443,80.9805,80.872,80.9262,143332.0
2022-07-12 12:10:00,89.45,89.52,89.35,89.47,107847.0,80.9262,80.9896,80.8358,80.9443,107847.0
2022-07-12 12:20:00,89.46,89.5,89.27,89.5,256642.0,80.9353,80.9715,80.7634,80.9715,256642.0
2022-07-12 12:30:00,89.49,89.5,89.4,89.48,115407.0,80.9624,80.9715,80.881,80.9534,115407.0
2022-07-12 12:40:00,89.48,89.5,89.23,89.29,138088.0,80.9534,80.9715,80.7272,80.7815,138088.0
2022-07-12 12:50:00,89.28,89.39,89.22,89.36,80607.0,80.7724,80.872,80.7182,80.8448,80607.0
2022-07-12 13:00:00,89.36,89.42,89.13,89.21,111108.0,80.8448,80.8991,80.6367,80.7091,111108.0
2022-07-12 13:10:00,89.18,89.29,89.17,89.22,88480.0,80.682,80.7815,80.6729,80.7182,88480.0
2022-07-12 13:20:00,89.23,89.23,89.11,89.17,62171.0,80.7272,80.7272,80.6186,80.6729,62171.0
2022-07-12 13:30:00,89.18,89.22,89.14,89.15,46746.0,80.682,80.7182,80.6458,80.6548,46746.0
2022-07-12 13:40:00,89.15,89.23,89.14,89.15,62095.0,80.6548,80.7272,80.6458,80.6548,62095.0
2022-07-12 13:50:00,89.16,89.27,89.14,89.26,53157.0,80.6639,80.7634,80.6458,80.7543,53157.0
2022-07-12 14:00:00,89.25,89.31,89.22,89.25,78257.0,80.7453,80.7996,80.7182,80.7453,78257.0
2022-07-12 14:10:00,89.26,89.33,89.19,89.19,52493.0,80.7543,80.8177,80.691,80.691,52493.0
2022-07-12 14:20:00,89.19,89.29,89.15,89.25,75027.0,80.691,80.7815,80.6548,80.7453,75027.0
2022-07-12 14:30:00,89.26,89.27,89.12,89.17,59057.0,80.7543,80.7634,80.6277,80.6729,59057.0
2022-07-12 14:40:00,89.15,89.15,88.99,89.04,65275.0,80.6548,80.6548,80.5101,80.5553,65275.0
2022-07-12 14:50:00,89.03,89.08,88.97,88.98,71073.0,80.5463,80.5915,80.492,80.501,71073.0
2022-07-12 15:00:00,88.98,88.98,88.65,88.79,140421.0,80.501,80.501,80.2025,80.3291,140421.0
2022-07-12 15:10:00,88.79,88.86,88.72,88.76,107169.0,80.3291,80.3925,80.2658,80.302,107169.0
2022-07-12 15:20:00,88.75,88.78,88.56,88.61,152527.0,80.2929,80.3201,80.1211,80.1663,152527.0
2022-07-12 15:30:00,88.61,88.67,88.41,88.52,173832.0,80.1663,80.2206,79.9853,80.0849,173832.0
2022-07-12 15:40:00,88.52,88.67,88.38,88.6,184568.0,80.0849,80.2206,79.9582,80.1572,184568.0
2022-07-12 15:50:00,88.59,88.74,88.56,88.71,472195.0,80.1482,80.2839,80.1211,80.2568,472195.0
2022-07-13 09:30:00,87.66,88.26,87.44,87.86,139962.0,79.3068,79.8496,79.1078,79.4878,139962.0
2022-07-13 09:40:00,87.84,87.94,87.05,87.32,109944.0,79.4697,79.5601,78.7549,78.9992,109944.0
2022-07-13 09:50:00,87.33,87.35,86.81,87.0,131150.0,79.0083,79.0264,78.5378,78.7097,131150.0
2022-07-13 10:00:00,86.99,87.28,86.85,87.14,75322.0,78.7007,78.963,78.574,78.8364,75322.0
2022-07-13 10:10:00,87.13,87.34,87.1,87.26,62502.0,78.8273,79.0173,78.8002,78.9449,62502.0
2022-07-13 10:20:00,87.24,87.33,87.05,87.29,64370.0,78.9268,79.0083,78.7549,78.9721,64370.0
2022-07-13 10:30:00,87.28,87.74,87.26,87.61,85500.0,78.963,79.3792,78.9449,79.2616,85500.0
2022-07-13 10:40:00,87.59,87.71,87.48,87.59,77888.0,79.2435,79.352,79.144,79.2435,77888.0
2022-07-13 10:50:00,87.62,87.79,87.49,87.6,65795.0,79.2706,79.4244,79.153,79.2525,65795.0
2022-07-13 11:00:00,87.61,87.77,87.52,87.66,48657.0,79.2616,79.4063,79.1802,79.3068,48657.0
2022-07-13 11:10:00,87.67,87.84,87.55,87.57,42102.0,79.3159,79.4697,79.2073,79.2254,42102.0
2022-07-13 11:20:00,87.58,87.68,87.51,87.58,47385.0,79.2344,79.3249,79.1711,79.2344,47385.0
2022-07-13 11:30:00,87.58,87.77,87.57,87.65,48592.0,79.2344,79.4063,79.2254,79.2978,48592.0
2022-07-13 11:40:00,87.65,87.72,87.59,87.72,36264.0,79.2978,79.3611,79.2435,79.3611,36264.0
2022-07-13 11:50:00,87.72,87.87,87.54,87.54,46230.0,79.3611,79.4968,79.1982,79.1982,46230.0
2022-07-13 12:00:00,87.56,87.68,87.48,87.56,44984.0,79.2163,79.3249,79.144,79.2163,44984.0
2022-07-13 12:10:00,87.55,87.71,87.45,87.71,48292.0,79.2073,79.352,79.1168,79.352,48292.0
2022-07-13 12:20:00,87.7,87.86,87.6,87.85,42291.0,79.343,79.4878,79.2525,79.4787,42291.0
2022-07-13 12:30:00,87.86,87.96,87.78,87.94,34383.0,79.4878,79.5782,79.4154,79.5601,34383.0
2022-07-13 12:40:00,87.96,87.96,87.83,87.91,56600.0,79.5782,79.5782,79.4606,79.533,56600.0
2022-07-13 12:50:00,87.9,88.03,87.86,88.02,61269.0,79.5239,79.6416,79.4878,79.6325,61269.0
2022-07-13 13:00:00,88.02,88.22,87.94,88.09,57208.0,79.6325,79.8134,79.5601,79.6958,57208.0
2022-07-13 13:10:00,88.09,88.17,87.92,88.02,57943.0,79.6958,79.7682,79.542,79.6325,57943.0
2022-07-13 13:20:00,88.02,88.14,87.97,88.1,47875.0,79.6325,79.7411,79.5873,79.7049,47875.0
2022-07-13 13:30:00,88.12,88.13,87.96,88.07,48326.0,79.723,79.732,79.5782,79.6777,48326.0
2022-07-13 13:40:00,88.08,88.29,88.07,88.29,52415.0,79.6868,79.8768,79.6777,79.8768,52415.0
2022-07-13 13:50:00,88.29,88.31,88.11,88.22,55483.0,79.8768,79.8949,79.7139,79.8134,55483.0
2022-07-13 14:00:00,88.2,88.2,87.89,87.89,82925.0,79.7954,79.7954,79.5149,79.5149,82925.0
2022-07-13 14:10:00,87.9,88.08,87.87,88.06,47392.0,79.5239,79.6868,79.4968,79.6687,47392.0
2022-07-13 14:20:00,88.06,88.25,87.99,88.25,70451.0,79.6687,79.8406,79.6054,79.8406,70451.0
2022-07-13 14:30:00,88.26,88.55,88.24,88.55,58441.0,79.8496,80.112,79.8315,80.112,58441.0
2022-07-13 14:40:00,88.56,88.57,88.42,88.42,49639.0,80.1211,80.1301,79.9944,79.9944,49639.0
2022-07-13 14:50:00,88.42,88.59,88.26,88.59,60815.0,79.9944,80.1482,79.8496,80.1482,60815.0
2022-07-13 15:00:00,88.59,88.6,88.32,88.36,75578.0,80.1482,80.1572,79.9039,79.9401,75578.0
2022-07-13 15:10:00,88.36,88.48,88.35,88.45,49671.0,79.9401,80.0487,79.9311,80.0215,49671.0
2022-07-13 15:20:00,88.44,88.46,88.24,88.26,55627.0,80.0125,80.0306,79.8315,79.8496,55627.0
2022-07-13 15:30:00,88.26,88.31,88.08,88.17,84850.0,79.8496,79.8949,79.6868,79.7682,84850.0
2022-07-13 15:40:00,88.17,88.19,87.93,88.05,95377.0,79.7682,79.7863,79.5511,79.6596,95377.0
2022-07-13 15:50:00,88.05,88.16,87.89,87.9,339404.0,79.6596,79.7592,79.5149,79.5239,339404.0
2022-07-14 09:30:00,87.08,87.38,86.97,87.02,174386.0,78.7821,79.0535,78.6826,78.7278,174386.0
2022-07-14 09:40:00,87.01,87.37,87.0,87.35,72588.0,78.7188,79.0444,78.7097,79.0264,72588.0
2022-07-14 09:50:00,87.35,87.51,87.21,87.33,43942.0,79.0264,79.1711,78.8997,79.0083,43942.0
2022-07-14 10:00:00,87.33,87.41,87.18,87.24,48733.0,79.0083,79.0806,78.8726,78.9268,48733.0
2022-07-14 10:10:00,87.24,87.27,87.02,87.1,46419.0,78.9268,78.954,78.7278,78.8002,46419.0
2022-07-14 10:20:00,87.09,87.22,87.03,87.12,60906.0,78.7911,78.9087,78.7368,78.8183,60906.0
2022-07-14 10:30:00,87.13,87.26,87.09,87.16,62783.0,78.8273,78.9449,78.7911,78.8545,62783.0
2022-07-14 10:40:00,87.13,87.29,87.08,87.09,58830.0,78.8273,78.9721,78.7821,78.7911,58830.0
2022-07-14 10:50:00,87.08,87.08,86.77,86.81,63472.0,78.7821,78.7821,78.5016,78.5378,63472.0
2022-07-14 11:00:00,86.83,87.02,86.75,86.87,40316.0,78.5559,78.7278,78.4835,78.5921,40316.0
2022-07-14 11:10:00,86.85,86.94,86.78,86.94,41579.0,78.574,78.6554,78.5107,78.6554,41579.0
2022-07-14 11:20:00,86.94,87.07,86.84,86.95,42277.0,78.6554,78.773,78.565,78.6645,42277.0
2022-07-14 11:30:00,86.96,87.04,86.89,87.01,62135.0,78.6735,78.7459,78.6102,78.7188,62135.0
2022-07-14 11:40:00,87.01,87.24,87.0,87.13,42438.0,78.7188,78.9268,78.7097,78.8273,42438.0
2022-07-14 11:50:00,87.14,87.29,87.05,87.29,77280.0,78.8364,78.9721,78.7549,78.9721,77280.0
2022-07-14 12:00:00,87.29,87.34,87.03,87.05,37346.0,78.9721,79.0173,78.7368,78.7549,37346.0
2022-07-14 12:10:00,87.04,87.14,86.96,87.03,50961.0,78.7459,78.8364,78.6735,78.7368,50961.0
2022-07-14 12:20:00,87.02,87.11,86.78,86.81,96171.0,78.7278,78.8092,78.5107,78.5378,96171.0
2022-07-14 12:30:00,86.82,86.98,86.8,86.84,42892.0,78.5469,78.6916,78.5288,78.565,42892.0
2022-07-14 12:40:00,86.84,86.87,86.71,86.71,122619.0,78.565,78.5921,78.4473,78.4473,122619.0
2022-07-14 12:50:00,86.71,86.96,86.7,86.92,59344.0,78.4473,78.6735,78.4383,78.6373,59344.0
2022-07-14 13:00:00,86.92,86.92,86.73,86.85,34163.0,78.6373,78.6373,78.4654,78.574,34163.0
2022-07-14 13:10:00,86.83,87.02,86.76,86.97,48806.0,78.5559,78.7278,78.4926,78.6826,48806.0
2022-07-14 13:20:00,86.98,87.05,86.93,86.98,37213.0,78.6916,78.7549,78.6464,78.6916,37213.0
2022-07-14 13:30:00,86.96,86.96,86.75,86.92,44388.0,78.6735,78.6735,78.4835,78.6373,44388.0
2022-07-14 13:40:00,86.93,87.03,86.89,86.92,35570.0,78.6464,78.7368,78.6102,78.6373,35570.0
2022-07-14 13:50:00,86.92,87.07,86.89,86.98,40235.0,78.6373,78.773,78.6102,78.6916,40235.0
2022-07-14 14:00:00,86.98,87.12,86.95,87.08,38509.0,78.6916,78.8183,78.6645,78.7821,38509.0
2022-07-14 14:10:00,87.05,87.3,87.02,87.27,44813.0,78.7549,78.9811,78.7278,78.954,44813.0
2022-07-14 14:20:00,87.27,87.53,87.27,87.48,75139.0,78.954,79.1892,78.954,79.144,75139.0
2022-07-14 14:30:00,87.48,87.55,87.4,87.53,50823.0,79.144,79.2073,79.0716,79.1892,50823.0
2022-07-14 14:40:00,87.53,87.56,87.4,87.5,44763.0,79.1892,79.2163,79.0716,79.1621,44763.0
2022-07-14 14:50:00,87.51,87.62,87.41,87.5,59568.0,79.1711,79.2706,79.0806,79.1621,59568.0
2022-07-14 15:00:00,87.52,87.57,87.37,87.41,47127.0,79.1802,79.2254,79.0444,79.0806,47127.0
2022-07-14 15:10:00,87.41,87.52,87.37,87.43,44637.0,79.0806,79.1802,79.0444,79.0987,44637.0
2022-07-14 15:20:00,87.43,87.64,87.42,87.64,64207.0,79.0987,79.2887,79.0897,79.2887,64207.0
2022-07-14 15:30:00,87.64,87.65,87.36,87.45,76502.0,79.2887,79.2978,79.0354,79.1168,76502.0
2022-07-14 15:40:00,87.43,87.56,87.39,87.47,97857.0,79.0987,79.2163,79.0625,79.1349,97857.0
2022-07-14 15:50:00,87.48,87.67,87.46,87.51,285634.0,79.144,79.3159,79.1259,79.1711,285634.0
2022-07-15 09:30:00,88.81,89.08,88.54,88.8,412814.0,80.3472,80.5915,80.103,80.3382,412814.0
2022-07-15 09:40:00,88.77,88.87,88.47,88.47,39601.0,80.311,80.4015,80.0396,80.0396,39601.0
2022-07-15 09:50:00,88.46,88.56,88.07,88.07,42802.0,80.0306,80.1211,79.6777,79.6777,42802.0
2022-07-15 10:00:00,88.21,88.67,88.13,88.29,67142.0,79.8044,80.2206,79.732,79.8768,67142.0
2022-07-15 10:10:00,88.26,88.36,88.21,88.25,52951.0,79.8496,79.9401,79.8044,79.8406,52951.0
2022-07-15 10:20:00,88.25,88.39,88.11,88.38,85332.0,79.8406,79.9672,79.7139,79.9582,85332.0
2022-07-15 10:30:00,88.39,88.46,88.32,88.35,91142.0,79.9672,80.0306,79.9039,79.9311,91142.0
2022-07-15 10:40:00,88.35,88.49,88.31,88.34,90822.0,79.9311,80.0577,79.8949,79.922,90822.0
2022-07-15 10:50:00,88.32,88.45,88.29,88.36,93936.0,79.9039,80.0215,79.8768,79.9401,93936.0
2022-07-15 11:00:00,88.37,88.71,88.32,88.67,148374.0,79.9492,80.2568,79.9039,80.2206,148374.0
2022-07-15 11:10:00,88.66,88.99,88.66,88.87,95124.0,80.2115,80.5101,80.2115,80.4015,95124.0
2022-07-15 11:20:00,88.86,89.05,88.84,88.89,105494.0,80.3925,80.5644,80.3744,80.4196,105494.0
2022-07-15 11:30:00,88.89,89.16,88.8,89.12,88885.0,80.4196,80.6639,80.3382,80.6277,88885.0
2022-07-15 11:40:00,89.12,89.13,88.96,89.06,46297.0,80.6277,80.6367,80.4829,80.5734,46297.0
2022-07-15 11:50:00,89.03,89.04,88.78,88.9,60622.0,80.5463,80.5553,80.3201,80.4287,60622.0
2022-07-15 12:00:00,88.9,88.93,88.8,88.83,57274.0,80.4287,80.4558,80.3382,80.3653,57274.0
2022-07-15 12:10:00,88.83,88.85,88.75,88.82,67523.0,80.3653,80.3834,80.2929,80.3563,67523.0
2022-07-15 12:20:00,88.82,88.89,88.8,88.84,48230.0,80.3563,80.4196,80.3382,80.3744,48230.0
2022-07-15 12:30:00,88.84,88.85,88.74,88.84,87299.0,80.3744,80.3834,80.2839,80.3744,87299.0
2022-07-15 12:40:00,88.81,88.91,88.79,88.9,50813.0,80.3472,80.4377,80.3291,80.4287,50813.0
2022-07-15 12:50:00,88.89,88.9,88.82,88.84,51949.0,80.4196,80.4287,80.3563,80.3744,51949.0
2022-07-15 13:00:00,88.84,89.08,88.84,89.07,59934.0,80.3744,80.5915,80.3744,80.5825,59934.0
2022-07-15 13:10:00,89.07,89.09,88.93,88.93,53436.0,80.5825,80.6005,80.4558,80.4558,53436.0
2022-07-15 13:20:00,88.93,88.98,88.81,88.97,50332.0,80.4558,80.501,80.3472,80.492,50332.0
2022-07-15 13:30:00,88.97,89.06,88.91,89.03,43964.0,80.492,80.5734,80.4377,80.5463,43964.0
2022-07-15 13:40:00,89.04,89.08,88.97,89.03,54457.0,80.5553,80.5915,80.492,80.5463,54457.0
2022-07-15 13:50:00,89.04,89.08,88.9,88.93,69527.0,80.5553,80.5915,80.4287,80.4558,69527.0
2022-07-15 14:00:00,88.93,89.0,88.84,89.0,62873.0,80.4558,80.5191,80.3744,80.5191,62873.0
2022-07-15 14:10:00,89.01,89.19,89.0,89.17,58927.0,80.5282,80.691,80.5191,80.6729,58927.0
2022-07-15 14:20:00,89.17,89.19,89.09,89.18,69152.0,80.6729,80.691,80.6005,80.682,69152.0
2022-07-15 14:30:00,89.18,89.22,89.04,89.16,64340.0,80.682,80.7182,80.5553,80.6639,64340.0
2022-07-15 14:40:00,89.18,89.29,89.15,89.27,70761.0,80.682,80.7815,80.6548,80.7634,70761.0
2022-07-15 14:50:00,89.27,89.27,89.1,89.14,45833.0,80.7634,80.7634,80.6096,80.6458,45833.0
2022-07-15 15:00:00,89.13,89.17,89.04,89.15,53216.0,80.6367,80.6729,80.5553,80.6548,53216.0
2022-07-15 15:10:00,89.15,89.19,89.09,89.11,85072.0,80.6548,80.691,80.6005,80.6186,85072.0
2022-07-15 15:20:00,89.11,89.15,89.0,89.01,111156.0,80.6186,80.6548,80.5191,80.5282,111156.0
2022-07-15 15:30:00,89.01,89.02,88.83,88.86,116844.0,80.5282,80.5372,80.3653,80.3925,116844.0
2022-07-15 15:40:00,88.85,88.97,88.79,88.81,126820.0,80.3834,80.492,80.3291,80.3472,126820.0
2022-07-15 15:50:00,88.81,89.15,88.77,89.13,375438.0,80.3472,80.6548,80.311,80.6367,375438.0
2022-07-18 09:30:00,89.56,89.58,89.23,89.31,171065.0,81.0258,81.0439,80.7272,80.7996,171065.0
2022-07-18 09:40:00,89.33,89.78,89.3,89.42,86103.0,80.8177,81.2248,80.7905,80.8991,86103.0
2022-07-18 09:50:00,89.44,89.57,88.98,88.99,74837.0,80.9172,81.0348,80.501,80.5101,74837.0
2022-07-18 10:00:00,89.01,89.05,88.87,88.97,78300.0,80.5282,80.5644,80.4015,80.492,78300.0
2022-07-18 10:10:00,88.96,89.16,88.95,88.98,50807.0,80.4829,80.6639,80.4739,80.501,50807.0
2022-07-18 10:20:00,89.01,89.03,88.87,88.94,59070.0,80.5282,80.5463,80.4015,80.4648,59070.0
2022-07-18 10:30:00,88.94,89.05,88.9,88.97,41844.0,80.4648,80.5644,80.4287,80.492,41844.0
2022-07-18 10:40:00,88.98,89.07,88.88,88.9,73261.0,80.501,80.5825,80.4106,80.4287,73261.0
2022-07-18 10:50:00,88.89,88.96,88.79,88.87,132181.0,80.4196,80.4829,80.3291,80.4015,132181.0
2022-07-18 11:00:00,88.86,88.91,88.75,88.84,45744.0,80.3925,80.4377,80.2929,80.3744,45744.0
2022-07-18 11:10:00,88.84,88.87,88.76,88.79,37005.0,80.3744,80.4015,80.302,80.3291,37005.0
2022-07-18 11:20:00,88.78,88.84,88.75,88.78,44716.0,80.3201,80.3744,80.2929,80.3201,44716.0
2022-07-18 11:30:00,88.79,88.94,88.77,88.88,49943.0,80.3291,80.4648,80.311,80.4106,49943.0
2022-07-18 11:40:00,88.89,89.02,88.88,88.94,38503.0,80.4196,80.5372,80.4106,80.4648,38503.0
2022-07-18 11:50:00,88.95,88.95,88.84,88.86,45192.0,80.4739,80.4739,80.3744,80.3925,45192.0
2022-07-18 12:00:00,88.86,88.88,88.74,88.79,84476.0,80.3925,80.4106,80.2839,80.3291,84476.0
2022-07-18 12:10:00,88.8,88.87,88.77,88.83,37410.0,80.3382,80.4015,80.311,80.3653,37410.0
2022-07-18 12:20:00,88.84,88.84,88.74,88.76,35630.0,80.3744,80.3744,80.2839,80.302,35630.0
2022-07-18 12:30:00,88.74,88.76,88.67,88.74,23648.0,80.2839,80.302,80.2206,80.2839,23648.0
2022-07-18 12:40:00,88.74,88.77,88.66,88.69,37213.0,80.2839,80.311,80.2115,80.2387,37213.0
2022-07-18 12:50:00,88.69,88.7,88.59,88.61,59446.0,80.2387,80.2477,80.1482,80.1663,59446.0
2022-07-18 13:00:00,88.62,88.67,88.59,88.63,46509.0,80.1753,80.2206,80.1482,80.1844,46509.0
2022-07-18 13:10:00,88.63,88.66,88.53,88.53,65648.0,80.1844,80.2115,80.0939,80.0939,65648.0
2022-07-18 13:20:00,88.53,88.66,88.49,88.65,59379.0,80.0939,80.2115,80.0577,80.2025,59379.0
2022-07-18 13:30:00,88.65,88.65,88.53,88.59,43704.0,80.2025,80.2025,80.0939,80.1482,43704.0
2022-07-18 13:40:00,88.6,88.68,88.58,88.68,40354.0,80.1572,80.2296,80.1391,80.2296,40354.0
2022-07-18 13:50:00,88.68,88.8,88.61,88.61,59716.0,80.2296,80.3382,80.1663,80.1663,59716.0
2022-07-18 14:00:00,88.6,88.72,88.59,88.7,72714.0,80.1572,80.2658,80.1482,80.2477,72714.0
2022-07-18 14:10:00,88.7,88.7,88.59,88.66,71018.0,80.2477,80.2477,80.1482,80.2115,71018.0
2022-07-18 14:20:00,88.67,88.69,88.42,88.47,42691.0,80.2206,80.2387,79.9944,80.0396,42691.0
2022-07-18 14:30:00,88.45,88.55,88.4,88.54,53869.0,80.0215,80.112,79.9763,80.103,53869.0
2022-07-18 14:40:00,88.53,88.54,88.34,88.4,53157.0,80.0939,80.103,79.922,79.9763,53157.0
2022-07-18 14:50:00,88.41,88.42,88.3,88.31,53653.0,79.9853,79.9944,79.8858,79.8949,53653.0
2022-07-18 15:00:00,88.31,88.38,88.22,88.37,71850.0,79.8949,79.9582,79.8134,79.9492,71850.0
2022-07-18 15:10:00,88.36,88.45,88.15,88.43,75681.0,79.9401,80.0215,79.7501,80.0034,75681.0
2022-07-18 15:20:00,88.42,88.43,88.12,88.12,78338.0,79.9944,80.0034,79.723,79.723,78338.0
2022-07-18 15:30:00,88.13,88.14,87.8,87.81,119310.0,79.732,79.7411,79.4335,79.4425,119310.0
2022-07-18 15:40:00,87.82,87.94,87.74,87.74,161882.0,79.4516,79.5601,79.3792,79.3792,161882.0
2022-07-18 15:50:00,87.73,88.0,87.71,87.94,323574.0,79.3701,79.6144,79.352,79.5601,323574.0
2022-07-19 09:30:00,88.76,89.36,88.76,89.21,200846.0,80.302,80.8448,80.302,80.7091,200846.0
2022-07-19 09:40:00,89.22,89.32,89.12,89.15,76110.0,80.7182,80.8086,80.6277,80.6548,76110.0
2022-07-19 09:50:00,89.17,89.38,89.04,89.29,59879.0,80.6729,80.8629,80.5553,80.7815,59879.0
2022-07-19 10:00:00,89.3,89.36,89.11,89.24,64745.0,80.7905,80.8448,80.6186,80.7363,64745.0
2022-07-19 10:10:00,89.26,89.49,89.26,89.42,63981.0,80.7543,80.9624,80.7543,80.8991,63981.0
2022-07-19 10:20:00,89.43,89.53,89.42,89.47,62263.0,80.9081,80.9986,80.8991,80.9443,62263.0
2022-07-19 10:30:00,89.47,89.57,89.38,89.42,42929.0,80.9443,81.0348,80.8629,80.8991,42929.0
2022-07-19 10:40:00,89.42,89.45,89.28,89.43,50357.0,80.8991,80.9262,80.7724,80.9081,50357.0
2022-07-19 10:50:00,89.43,89.49,89.34,89.41,33412.0,80.9081,80.9624,80.8267,80.8901,33412.0
2022-07-19 11:00:00,89.43,89.52,89.37,89.47,41950.0,80.9081,80.9896,80.8539,80.9443,41950.0
2022-07-19 11:10:00,89.48,89.54,89.35,89.4,45506.0,80.9534,81.0077,80.8358,80.881,45506.0
2022-07-19 11:20:00,89.41,89.41,89.28,89.38,63664.0,80.8901,80.8901,80.7724,80.8629,63664.0
2022-07-19 11:30:00,89.38,89.55,89.37,89.51,53328.0,80.8629,81.0167,80.8539,80.9805,53328.0
2022-07-19 11:40:00,89.51,89.61,89.43,89.59,58130.0,80.9805,81.071,80.9081,81.0529,58130.0
2022-07-19 11:50:00,89.59,89.69,89.53,89.68,44283.0,81.0529,81.1434,80.9986,81.1343,44283.0
2022-07-19 12:00:00,89.68,89.75,89.52,89.58,50667.0,81.1343,81.1977,80.9896,81.0439,50667.0
2022-07-19 12:10:00,89.59,89.8,89.59,89.79,42021.0,81.0529,81.2429,81.0529,81.2338,42021.0
2022-07-19 12:20:00,89.78,89.85,89.73,89.79,55803.0,81.2248,81.2881,81.1796,81.2338,55803.0
2022-07-19 12:30:00,89.77,89.91,89.71,89.75,43494.0,81.2157,81.3424,81.1615,81.1977,43494.0
2022-07-19 12:40:00,89.75,89.92,89.74,89.88,65199.0,81.1977,81.3515,81.1886,81.3153,65199.0
2022-07-19 12:50:00,89.87,89.93,89.77,89.86,48935.0,81.3062,81.3605,81.2157,81.2972,48935.0
2022-07-19 13:00:00,89.85,89.9,89.81,89.82,71039.0,81.2881,81.3334,81.2519,81.261,71039.0
2022-07-19 13:10:00,89.81,89.85,89.71,89.71,54910.0,81.2519,81.2881,81.1615,81.1615,54910.0
2022-07-19 13:20:00,89.72,89.79,89.68,89.71,36058.0,81.1705,81.2338,81.1343,81.1615,36058.0
2022-07-19 13:30:00,89.71,89.88,89.65,89.88,45609.0,81.1615,81.3153,81.1072,81.3153,45609.0
2022-07-19 13:40:00,89.87,89.94,89.82,89.9,55530.0,81.3062,81.3695,81.261,81.3334,55530.0
2022-07-19 13:50:00,89.89,89.96,89.83,89.95,38181.0,81.3243,81.3876,81.27,81.3786,38181.0
2022-07-19 14:00:00,89.98,90.2,89.95,90.16,84790.0,81.4057,81.6048,81.3786,81.5686,84790.0
2022-07-19 14:10:00,90.16,90.18,90.01,90.12,58371.0,81.5686,81.5867,81.4329,81.5324,58371.0
2022-07-19 14:20:00,90.12,90.17,90.07,90.1,47598.0,81.5324,81.5776,81.4872,81.5143,47598.0
2022-07-19 14:30:00,90.11,90.22,90.09,90.17,44034.0,81.5233,81.6229,81.5053,81.5776,44034.0
2022-07-19 14:40:00,90.18,90.18,90.1,90.13,49474.0,81.5867,81.5867,81.5143,81.5414,49474.0
2022-07-19 14:50:00,90.14,90.23,90.1,90.21,75110.0,81.5505,81.6319,81.5143,81.6138,75110.0
2022-07-19 15:00:00,90.2,90.22,90.07,90.19,54923.0,81.6048,81.6229,81.4872,81.5957,54923.0
2022-07-19 15:10:00,90.19,90.19,90.06,90.15,64049.0,81.5957,81.5957,81.4781,81.5595,64049.0
2022-07-19 15:20:00,90.14,90.19,90.05,90.11,79533.0,81.5505,81.5957,81.4691,81.5233,79533.0
2022-07-19 15:30:00,90.11,90.16,90.03,90.08,116339.0,81.5233,81.5686,81.451,81.4962,116339.0
2022-07-19 15:40:00,90.08,90.29,90.07,90.18,134200.0,81.4962,81.6862,81.4872,81.5867,134200.0
2022-07-19 15:50:00,90.18,90.42,90.17,90.33,582685.0,81.5867,81.8038,81.5776,81.7224,582685.0
2022-07-20 09:30:00,90.03,90.32,89.06,89.06,242611.0,81.451,81.7133,80.5734,80.5734,242611.0
2022-07-20 09:40:00,89.07,89.29,88.96,89.16,207506.0,80.5825,80.7815,80.4829,80.6639,207506.0
2022-07-20 09:50:00,89.17,89.3,89.01,89.04,150849.0,80.6729,80.7905,80.5282,80.5553,150849.0
2022-07-20 10:00:00,89.04,89.44,89.02,89.23,128792.0,80.5553,80.9172,80.5372,80.7272,128792.0
2022-07-20 10:10:00,89.24,89.38,89.19,89.21,72530.0,80.7363,80.8629,80.691,80.7091,72530.0
2022-07-20 10:20:00,89.2,89.38,89.2,89.33,68914.0,80.7001,80.8629,80.7001,80.8177,68914.0
2022-07-20 10:30:00,89.33,89.64,89.33,89.49,84969.0,80.8177,81.0981,80.8177,80.9624,84969.0
2022-07-20 10:40:00,89.51,89.76,89.46,89.71,115916.0,80.9805,81.2067,80.9353,81.1615,115916.0
2022-07-20 10:50:00,89.7,89.85,89.63,89.83,111129.0,81.1524,81.2881,81.0891,81.27,111129.0
2022-07-20 11:00:00,89.82,90.07,89.82,90.03,145178.0,81.261,81.4872,81.261,81.451,145178.0
2022-07-20 11:10:00,90.04,90.13,90.0,90.01,100240.0,81.46,81.5414,81.4238,81.4329,100240.0
2022-07-20 11:20:00,90.01,90.07,89.75,89.77,111461.0,81.4329,81.4872,81.1977,81.2157,111461.0
2022-07-20 11:30:00,89.79,89.79,89.48,89.51,128604.0,81.2338,81.2338,80.9534,80.9805,128604.0
2022-07-20 11:40:00,89.51,89.69,89.49,89.58,86719.0,80.9805,81.1434,80.9624,81.0439,86719.0
2022-07-20 11:50:00,89.58,89.7,89.52,89.68,60749.0,81.0439,81.1524,80.9896,81.1343,60749.0
2022-07-20 12:00:00,89.66,89.71,89.58,89.65,53664.0,81.1162,81.1615,81.0439,81.1072,53664.0
2022-07-20 12:10:00,89.66,89.76,89.49,89.5,54199.0,81.1162,81.2067,80.9624,80.9715,54199.0
2022-07-20 12:20:00,89.5,89.53,89.39,89.39,46716.0,80.9715,80.9986,80.872,80.872,46716.0
2022-07-20 12:30:00,89.4,89.62,89.4,89.53,46890.0,80.881,81.08,80.881,80.9986,46890.0
2022-07-20 12:40:00,89.53,89.54,89.15,89.17,50805.0,80.9986,81.0077,80.6548,80.6729,50805.0
2022-07-20 12:50:00,89.17,89.23,89.07,89.07,77558.0,80.6729,80.7272,80.5825,80.5825,77558.0
2022-07-20 13:00:00,89.06,89.08,88.77,88.82,124569.0,80.5734,80.5915,80.311,80.3563,124569.0
2022-07-20 13:10:00,88.8,88.9,88.7,88.86,53399.0,80.3382,80.4287,80.2477,80.3925,53399.0
2022-07-20 13:20:00,88.87,88.93,88.78,88.91,82492.0,80.4015,80.4558,80.3201,80.4377,82492.0
2022-07-20 13:30:00,88.91,89.07,88.87,88.91,112217.0,80.4377,80.5825,80.4015,80.4377,112217.0
2022-07-20 13:40:00,88.91,89.0,88.72,88.73,72960.0,80.4377,80.5191,80.2658,80.2749,72960.0
2022-07-20 13:50:00,88.72,88.73,88.5,88.58,86562.0,80.2658,80.2749,80.0668,80.1391,86562.0
2022-07-20 14:00:00,88.58,88.76,88.57,88.73,83408.0,80.1391,80.302,80.1301,80.2749,83408.0
2022-07-20 14:10:00,88.73,88.81,88.65,88.8,87112.0,80.2749,80.3472,80.2025,80.3382,87112.0
2022-07-20 14:20:00,88.81,89.06,88.81,89.05,63477.0,80.3472,80.5734,80.3472,80.5644,63477.0
2022-07-20 14:30:00,89.05,89.06,88.89,88.99,68850.0,80.5644,80.5734,80.4196,80.5101,68850.0
2022-07-20 14:40:00,89.0,89.06,88.9,89.01,76338.0,80.5191,80.5734,80.4287,80.5282,76338.0
2022-07-20 14:50:00,89.03,89.06,88.83,89.01,90832.0,80.5463,80.5734,80.3653,80.5282,90832.0
2022-07-20 15:00:00,89.01,89.28,88.97,89.22,88152.0,80.5282,80.7724,80.492,80.7182,88152.0
2022-07-20 15:10:00,89.22,89.42,89.19,89.38,84313.0,80.7182,80.8991,80.691,80.8629,84313.0
2022-07-20 15:20:00,89.38,89.54,89.3,89.53,110478.0,80.8629,81.0077,80.7905,80.9986,110478.0
2022-07-20 15:30:00,89.52,89.54,89.3,89.34,160829.0,80.9896,81.0077,80.7905,80.8267,160829.0
2022-07-20 15:40:00,89.35,89.52,89.34,89.45,201699.0,80.8358,80.9896,80.8267,80.9262,201699.0
2022-07-20 15:50:00,89.44,89.51,89.18,89.24,410407.0,80.9172,80.9805,80.682,80.7363,410407.0
2022-07-21 09:30:00,89.67,89.83,89.15,89.57,135648.0,81.1253,81.27,80.6548,81.0348,135648.0
2022-07-21 09:40:00,89.57,89.86,89.5,89.77,77582.0,81.0348,81.2972,80.9715,81.2157,77582.0
2022-07-21 09:50:00,89.79,90.26,89.79,90.14,88834.0,81.2338,81.6591,81.2338,81.5505,88834.0
2022-07-21 10:00:00,90.15,90.25,89.77,90.01,74876.0,81.5595,81.65,81.2157,81.4329,74876.0
2022-07-21 10:10:00,90.0,90.09,89.78,90.03,49300.0,81.4238,81.5053,81.2248,81.451,49300.0
2022-07-21 10:20:00,90.04,90.12,89.58,89.66,103893.0,81.46,81.5324,81.0439,81.1162,103893.0
2022-07-21 10:30:00,89.67,89.92,89.61,89.91,69398.0,81.1253,81.3515,81.071,81.3424,69398.0
2022-07-21 10:40:00,89.92,90.08,89.83,89.86,94952.0,81.3515,81.4962,81.27,81.2972,94952.0
2022-07-21 10:50:00,89.87,90.17,89.84,90.12,48689.0,81.3062,81.5776,81.2791,81.5324,48689.0
2022-07-21 11:00:00,90.11,90.11,89.94,89.96,55875.0,81.5233,81.5233,81.3695,81.3876,55875.0
2022-07-21 11:10:00,89.97,90.02,89.83,89.94,43667.0,81.3967,81.4419,81.27,81.3695,43667.0
2022-07-21 11:20:00,89.94,90.04,89.84,90.01,41227.0,81.3695,81.46,81.2791,81.4329,41227.0
2022-07-21 11:30:00,90.02,90.35,89.96,90.29,60399.0,81.4419,81.7405,81.3876,81.6862,60399.0
2022-07-21 11:40:00,90.31,90.45,90.24,90.25,52898.0,81.7043,81.831,81.641,81.65,52898.0
2022-07-21 11:50:00,90.23,90.32,90.1,90.11,51880.0,81.6319,81.7133,81.5143,81.5233,51880.0
2022-07-21 12:00:00,90.11,90.38,90.1,90.35,49342.0,81.5233,81.7676,81.5143,81.7405,49342.0
2022-07-21 12:10:00,90.33,90.4,90.31,90.34,38229.0,81.7224,81.7857,81.7043,81.7314,38229.0
2022-07-21 12:20:00,90.35,90.43,90.29,90.42,48318.0,81.7405,81.8129,81.6862,81.8038,48318.0
2022-07-21 12:30:00,90.44,90.55,90.37,90.39,36872.0,81.8219,81.9214,81.7586,81.7767,36872.0
2022-07-21 12:40:00,90.4,90.42,90.3,90.33,32998.0,81.7857,81.8038,81.6952,81.7224,32998.0
2022-07-21 12:50:00,90.33,90.37,90.21,90.28,50136.0,81.7224,81.7586,81.6138,81.6772,50136.0
2022-07-21 13:00:00,90.28,90.36,90.2,90.33,51048.0,81.6772,81.7495,81.6048,81.7224,51048.0
2022-07-21 13:10:00,90.32,90.32,90.14,90.19,50991.0,81.7133,81.7133,81.5505,81.5957,50991.0
2022-07-21 13:20:00,90.18,90.24,90.08,90.11,57128.0,81.5867,81.641,81.4962,81.5233,57128.0
2022-07-21 13:30:00,90.12,90.12,89.89,90.04,72955.0,81.5324,81.5324,81.3243,81.46,72955.0
2022-07-21 13:40:00,90.03,90.06,89.92,89.97,44631.0,81.451,81.4781,81.3515,81.3967,44631.0
2022-07-21 13:50:00,89.95,89.95,89.8,89.92,57796.0,81.3786,81.3786,81.2429,81.3515,57796.0
2022-07-21 14:00:00,89.93,90.02,89.85,90.0,75433.0,81.3605,81.4419,81.2881,81.4238,75433.0
2022-07-21 14:10:00,89.99,90.12,89.97,90.11,100481.0,81.4148,81.5324,81.3967,81.5233,100481.0
2022-07-21 14:20:00,90.11,90.18,90.07,90.07,74711.0,81.5233,81.5867,81.4872,81.4872,74711.0
2022-07-21 14:30:00,90.07,90.07,89.85,89.95,87980.0,81.4872,81.4872,81.2881,81.3786,87980.0
2022-07-21 14:40:00,89.94,89.94,89.75,89.77,87675.0,81.3695,81.3695,81.1977,81.2157,87675.0
2022-07-21 14:50:00,89.78,89.86,89.73,89.82,75585.0,81.2248,81.2972,81.1796,81.261,75585.0
2022-07-21 15:00:00,89.83,89.99,89.81,89.98,86184.0,81.27,81.4148,81.2519,81.4057,86184.0
2022-07-21 15:10:00,89.98,90.01,89.82,89.89,69667.0,81.4057,81.4329,81.261,81.3243,69667.0
2022-07-21 15:20:00,89.89,90.03,89.88,90.0,72659.0,81.3243,81.451,81.3153,81.4238,72659.0
2022-07-21 15:30:00,90.0,90.16,89.93,90.07,68562.0,81.4238,81.5686,81.3605,81.4872,68562.0
2022-07-21 15:40:00,90.04,90.16,90.01,90.15,133213.0,81.46,81.5686,81.4329,81.5595,133213.0
2022-07-21 15:50:00,90.16,90.34,90.16,90.25,341087.0,81.5686,81.7314,81.5686,81.65,341087.0
2022-07-22 09:30:00,90.55,91.11,90.51,91.11,187247.0,81.9214,82.4281,81.8852,82.4281,187247.0
2022-07-22 09:40:00,91.16,91.31,90.86,91.28,87542.0,82.4733,82.609,82.2019,82.5819,87542.0
2022-07-22 09:50:00,91.29,91.62,91.29,91.57,132222.0,82.5909,82.8895,82.5909,82.8442,132222.0
2022-07-22 10:00:00,91.56,91.56,91.15,91.17,87930.0,82.8352,82.8352,82.4642,82.4823,87930.0
2022-07-22 10:10:00,91.17,91.6,91.16,91.56,55423.0,82.4823,82.8714,82.4733,82.8352,55423.0
2022-07-22 10:20:00,91.56,91.56,91.29,91.46,45808.0,82.8352,82.8352,82.5909,82.7447,45808.0
2022-07-22 10:30:00,91.5,91.52,91.3,91.38,64463.0,82.7809,82.799,82.6,82.6723,64463.0
2022-07-22 10:40:00,91.39,91.52,91.2,91.26,37991.0,82.6814,82.799,82.5095,82.5638,37991.0
2022-07-22 10:50:00,91.27,91.33,91.2,91.22,42949.0,82.5728,82.6271,82.5095,82.5276,42949.0
2022-07-22 11:00:00,91.22,91.22,90.97,91.0,45129.0,82.5276,82.5276,82.3014,82.3285,45129.0
2022-07-22 11:10:00,91.0,91.05,90.84,90.9,25884.0,82.3285,82.3738,82.1838,82.2381,25884.0
2022-07-22 11:20:00,90.9,90.94,90.71,90.77,28576.0,82.2381,82.2743,82.0662,82.1205,28576.0
2022-07-22 11:30:00,90.77,90.77,90.59,90.7,58096.0,82.1205,82.1205,81.9576,82.0571,58096.0
2022-07-22 11:40:00,90.68,90.73,90.5,90.6,52298.0,82.039,82.0843,81.8762,81.9667,52298.0
2022-07-22 11:50:00,90.59,90.65,90.51,90.56,35353.0,81.9576,82.0119,81.8852,81.9305,35353.0
2022-07-22 12:00:00,90.57,90.63,90.46,90.54,29973.0,81.9395,81.9938,81.84,81.9124,29973.0
2022-07-22 12:10:00,90.53,90.6,90.44,90.59,38283.0,81.9033,81.9667,81.8219,81.9576,38283.0
2022-07-22 12:20:00,90.58,90.69,90.54,90.64,52520.0,81.9486,82.0481,81.9124,82.0028,52520.0
2022-07-22 12:30:00,90.63,90.77,90.54,90.54,28980.0,81.9938,82.1205,81.9124,81.9124,28980.0
2022-07-22 12:40:00,90.52,90.55,90.41,90.42,31901.0,81.8943,81.9214,81.7948,81.8038,31901.0
2022-07-22 12:50:00,90.43,90.45,90.35,90.43,29666.0,81.8129,81.831,81.7405,81.8129,29666.0
2022-07-22 13:00:00,90.41,90.46,90.3,90.42,32880.0,81.7948,81.84,81.6952,81.8038,32880.0
2022-07-22 13:10:00,90.43,90.43,90.22,90.26,52642.0,81.8129,81.8129,81.6229,81.6591,52642.0
2022-07-22 13:20:00,90.26,90.3,90.19,90.21,32724.0,81.6591,81.6952,81.5957,81.6138,32724.0
2022-07-22 13:30:00,90.21,90.21,90.03,90.16,48064.0,81.6138,81.6138,81.451,81.5686,48064.0
2022-07-22 13:40:00,90.17,90.21,90.09,90.17,36881.0,81.5776,81.6138,81.5053,81.5776,36881.0
2022-07-22 13:50:00,90.16,90.24,90.09,90.23,37533.0,81.5686,81.641,81.5053,81.6319,37533.0
2022-07-22 14:00:00,90.24,90.26,90.04,90.09,38063.0,81.641,81.6591,81.46,81.5053,38063.0
2022-07-22 14:10:00,90.08,90.12,90.01,90.1,26164.0,81.4962,81.5324,81.4329,81.5143,26164.0
2022-07-22 14:20:00,90.1,90.11,90.04,90.09,27013.0,81.5143,81.5233,81.46,81.5053,27013.0
2022-07-22 14:30:00,90.06,90.14,89.98,90.11,53378.0,81.4781,81.5505,81.4057,81.5233,53378.0
2022-07-22 14:40:00,90.11,90.14,90.03,90.14,29305.0,81.5233,81.5505,81.451,81.5505,29305.0
2022-07-22 14:50:00,90.13,90.25,90.12,90.19,32951.0,81.5414,81.65,81.5324,81.5957,32951.0
2022-07-22 15:00:00,90.18,90.22,90.13,90.14,38335.0,81.5867,81.6229,81.5414,81.5505,38335.0
2022-07-22 15:10:00,90.14,90.44,90.11,90.33,59918.0,81.5505,81.8219,81.5233,81.7224,59918.0
2022-07-22 15:20:00,90.32,90.54,90.32,90.54,42599.0,81.7133,81.9124,81.7133,81.9124,42599.0
2022-07-22 15:30:00,90.53,90.57,90.36,90.41,72481.0,81.9033,81.9395,81.7495,81.7948,72481.0
2022-07-22 15:40:00,90.41,90.48,90.33,90.43,105356.0,81.7948,81.8581,81.7224,81.8129,105356.0
2022-07-22 15:50:00,90.44,90.74,90.37,90.73,258237.0,81.8219,82.0933,81.7586,82.0843,258237.0
2022-07-25 09:30:00,90.98,91.27,90.85,90.9,176296.0,82.3104,82.5728,82.1928,82.2381,176296.0
2022-07-25 09:40:00,90.88,91.09,90.82,91.09,108202.0,82.22,82.41,82.1657,82.41,108202.0
2022-07-25 09:50:00,91.09,91.52,91.08,91.37,66535.0,82.41,82.799,82.4009,82.6633,66535.0
2022-07-25 10:00:00,91.37,91.45,91.18,91.22,83823.0,82.6633,82.7357,82.4914,82.5276,83823.0
2022-07-25 10:10:00,91.21,91.36,91.02,91.14,46009.0,82.5185,82.6542,82.3466,82.4552,46009.0
2022-07-25 10:20:00,91.14,91.2,90.93,90.98,59625.0,82.4552,82.5095,82.2652,82.3104,59625.0
2022-07-25 10:30:00,91.0,91.0,90.77,90.79,51124.0,82.3285,82.3285,82.1205,82.1386,51124.0
2022-07-25 10:40:00,90.77,91.0,90.7,90.96,86366.0,82.1205,82.3285,82.0571,82.2924,86366.0
2022-07-25 10:50:00,90.96,90.99,90.81,90.91,64307.0,82.2924,82.3195,82.1566,82.2471,64307.0
2022-07-25 11:00:00,90.91,91.13,90.9,91.1,167862.0,82.2471,82.4462,82.2381,82.419,167862.0
2022-07-25 11:10:00,91.13,91.19,90.94,91.1,41591.0,82.4462,82.5004,82.2743,82.419,41591.0
2022-07-25 11:20:00,91.11,91.26,91.1,91.24,90825.0,82.4281,82.5638,82.419,82.5457,90825.0
2022-07-25 11:30:00,91.23,91.23,91.02,91.13,102160.0,82.5366,82.5366,82.3466,82.4462,102160.0
2022-07-25 11:40:00,91.12,91.21,91.05,91.17,96004.0,82.4371,82.5185,82.3738,82.4823,96004.0
2022-07-25 11:50:00,91.17,91.2,91.03,91.04,32559.0,82.4823,82.5095,82.3557,82.3647,32559.0
2022-07-25 12:00:00,91.05,91.05,90.93,90.97,39283.0,82.3738,82.3738,82.2652,82.3014,39283.0
2022-07-25 12:10:00,90.96,90.97,90.79,90.87,48163.0,82.2924,82.3014,82.1386,82.2109,48163.0
2022-07-25 12:20:00,90.85,90.88,90.77,90.82,31316.0,82.1928,82.22,82.1205,82.1657,31316.0
2022-07-25 12:30:00,90.82,91.0,90.81,90.91,39671.0,82.1657,82.3285,82.1566,82.2471,39671.0
2022-07-25 12:40:00,90.92,91.03,90.91,90.93,36334.0,82.2562,82.3557,82.2471,82.2652,36334.0
2022-07-25 12:50:00,90.92,90.92,90.82,90.82,23539.0,82.2562,82.2562,82.1657,82.1657,23539.0
2022-07-25 13:00:00,90.81,90.94,90.81,90.94,23212.0,82.1566,82.2743,82.1566,82.2743,23212.0
2022-07-25 13:10:00,90.93,90.95,90.82,90.91,32219.0,82.2652,82.2833,82.1657,82.2471,32219.0
2022-07-25 13:20:00,90.92,90.95,90.82,90.82,72601.0,82.2562,82.2833,82.1657,82.1657,72601.0
2022-07-25 13:30:00,90.84,90.86,90.75,90.76,36640.0,82.1838,82.2019,82.1024,82.1114,36640.0
2022-07-25 13:40:00,90.76,90.86,90.7,90.82,29394.0,82.1114,82.2019,82.0571,82.1657,29394.0
2022-07-25 13:50:00,90.82,90.84,90.76,90.77,46351.0,82.1657,82.1838,82.1114,82.1205,46351.0
2022-07-25 14:00:00,90.78,90.88,90.75,90.82,37815.0,82.1295,82.22,82.1024,82.1657,37815.0
2022-07-25 14:10:00,90.84,90.93,90.82,90.88,40992.0,82.1838,82.2652,82.1657,82.22,40992.0
2022-07-25 14:20:00,90.88,90.96,90.85,90.87,38966.0,82.22,82.2924,82.1928,82.2109,38966.0
2022-07-25 14:30:00,90.87,90.88,90.73,90.77,64088.0,82.2109,82.22,82.0843,82.1205,64088.0
2022-07-25 14:40:00,90.79,90.83,90.66,90.74,44552.0,82.1386,82.1747,82.0209,82.0933,44552.0
2022-07-25 14:50:00,90.74,90.75,90.58,90.59,32990.0,82.0933,82.1024,81.9486,81.9576,32990.0
2022-07-25 15:00:00,90.59,90.65,90.46,90.58,40859.0,81.9576,82.0119,81.84,81.9486,40859.0
2022-07-25 15:10:00,90.58,90.63,90.51,90.61,39423.0,81.9486,81.9938,81.8852,81.9757,39423.0
2022-07-25 15:20:00,90.6,90.64,90.54,90.55,43537.0,81.9667,82.0028,81.9124,81.9214,43537.0
2022-07-25 15:30:00,90.55,90.66,90.52,90.66,60992.0,81.9214,82.0209,81.8943,82.0209,60992.0
2022-07-25 15:40:00,90.65,90.69,90.56,90.67,83404.0,82.0119,82.0481,81.9305,82.03,83404.0
2022-07-25 15:50:00,90.68,90.82,90.66,90.75,327422.0,82.039,82.1657,82.0209,82.1024,327422.0
2022-07-26 09:30:00,91.08,91.26,90.78,90.87,148041.0,82.4009,82.5638,82.1295,82.2109,148041.0
2022-07-26 09:40:00,90.86,90.94,90.71,90.79,85465.0,82.2019,82.2743,82.0662,82.1386,85465.0
2022-07-26 09:50:00,90.78,91.06,90.76,91.0,44124.0,82.1295,82.3828,82.1114,82.3285,44124.0
2022-07-26 10:00:00,90.98,90.99,90.76,90.83,120428.0,82.3104,82.3195,82.1114,82.1747,120428.0
2022-07-26 10:10:00,90.83,91.0,90.81,90.98,48485.0,82.1747,82.3285,82.1566,82.3104,48485.0
2022-07-26 10:20:00,90.99,91.19,90.88,91.15,48691.0,82.3195,82.5004,82.22,82.4642,48691.0
2022-07-26 10:30:00,91.16,91.21,91.03,91.05,37657.0,82.4733,82.5185,82.3557,82.3738,37657.0
2022-07-26 10:40:00,91.04,91.12,91.02,91.09,56974.0,82.3647,82.4371,82.3466,82.41,56974.0
2022-07-26 10:50:00,91.1,91.13,91.01,91.11,41027.0,82.419,82.4462,82.3376,82.4281,41027.0
2022-07-26 11:00:00,91.11,91.37,91.11,91.36,78913.0,82.4281,82.6633,82.4281,82.6542,78913.0
2022-07-26 11:10:00,91.35,91.46,91.29,91.3,77856.0,82.6452,82.7447,82.5909,82.6,77856.0
2022-07-26 11:20:00,91.3,91.36,91.17,91.22,40677.0,82.6,82.6542,82.4823,82.5276,40677.0
2022-07-26 11:30:00,91.21,91.47,91.19,91.33,246065.0,82.5185,82.7538,82.5004,82.6271,246065.0
2022-07-26 11:40:00,91.34,91.54,91.3,91.49,79162.0,82.6361,82.8171,82.6,82.7718,79162.0
2022-07-26 11:50:00,91.48,91.51,91.4,91.51,285536.0,82.7628,82.7899,82.6904,82.7899,285536.0
2022-07-26 12:00:00,91.51,91.69,91.47,91.69,116284.0,82.7899,82.9528,82.7538,82.9528,116284.0
2022-07-26 12:10:00,91.7,91.84,91.62,91.78,55423.0,82.9618,83.0885,82.8895,83.0342,55423.0
2022-07-26 12:20:00,91.77,91.99,91.77,91.95,65021.0,83.0252,83.2242,83.0252,83.188,65021.0
2022-07-26 12:30:00,91.93,92.22,91.93,92.01,105764.0,83.1699,83.4323,83.1699,83.2423,105764.0
2022-07-26 12:40:00,92.01,92.03,91.85,91.97,89206.0,83.2423,83.2604,83.0975,83.2061,89206.0
2022-07-26 12:50:00,91.97,91.99,91.89,91.98,37396.0,83.2061,83.2242,83.1337,83.2152,37396.0
2022-07-26 13:00:00,91.98,91.98,91.79,91.81,51205.0,83.2152,83.2152,83.0433,83.0614,51205.0
2022-07-26 13:10:00,91.83,91.89,91.63,91.64,43673.0,83.0794,83.1337,82.8985,82.9076,43673.0
2022-07-26 13:20:00,91.64,91.68,91.53,91.65,35888.0,82.9076,82.9437,82.808,82.9166,35888.0
2022-07-26 13:30:00,91.64,91.81,91.56,91.75,88366.0,82.9076,83.0614,82.8352,83.0071,88366.0
2022-07-26 13:40:00,91.75,91.89,91.71,91.89,63702.0,83.0071,83.1337,82.9709,83.1337,63702.0
2022-07-26 13:50:00,91.9,92.06,91.89,92.0,39121.0,83.1428,83.2875,83.1337,83.2332,39121.0
2022-07-26 14:00:00,92.0,92.17,91.91,91.97,65489.0,83.2332,83.3871,83.1518,83.2061,65489.0
2022-07-26 14:10:00,91.98,92.0,91.81,91.82,39739.0,83.2152,83.2332,83.0614,83.0704,39739.0
2022-07-26 14:20:00,91.79,91.87,91.74,91.85,74485.0,83.0433,83.1156,82.998,83.0975,74485.0
2022-07-26 14:30:00,91.86,91.89,91.78,91.84,53360.0,83.1066,83.1337,83.0342,83.0885,53360.0
2022-07-26 14:40:00,91.84,91.92,91.8,91.85,59616.0,83.0885,83.1609,83.0523,83.0975,59616.0
2022-07-26 14:50:00,91.85,91.96,91.85,91.9,81677.0,83.0975,83.1971,83.0975,83.1428,81677.0
2022-07-26 15:00:00,91.89,91.93,91.57,91.61,69320.0,83.1337,83.1699,82.8442,82.8804,69320.0
2022-07-26 15:10:00,91.59,91.67,91.5,91.53,100538.0,82.8623,82.9347,82.7809,82.808,100538.0
2022-07-26 15:20:00,91.53,91.71,91.52,91.67,156977.0,82.808,82.9709,82.799,82.9347,156977.0
2022-07-26 15:30:00,91.67,91.83,91.64,91.81,124911.0,82.9347,83.0794,82.9076,83.0614,124911.0
2022-07-26 15:40:00,91.81,91.88,91.68,91.77,172602.0,83.0614,83.1247,82.9437,83.0252,172602.0
2022-07-26 15:50:00,91.77,91.93,91.7,91.86,410357.0,83.0252,83.1699,82.9618,83.1066,410357.0
2022-07-27 09:30:00,92.66,93.37,92.66,93.24,226901.0,83.8304,84.4727,83.8304,84.3551,226901.0
2022-07-27 09:40:00,93.23,93.5,92.93,93.11,212317.0,84.346,84.5903,84.0746,84.2375,212317.0
2022-07-27 09:50:00,93.11,93.13,92.77,92.99,74625.0,84.2375,84.2556,83.9299,84.1289,74625.0
2022-07-27 10:00:00,92.97,93.0,92.53,92.73,57931.0,84.1108,84.138,83.7127,83.8937,57931.0
2022-07-27 10:10:00,92.73,92.73,92.53,92.64,36319.0,83.8937,83.8937,83.7127,83.8123,36319.0
2022-07-27 10:20:00,92.63,92.92,92.6,92.84,63675.0,83.8032,84.0656,83.7761,83.9932,63675.0
2022-07-27 10:30:00,92.87,92.9,92.78,92.84,97978.0,84.0203,84.0475,83.9389,83.9932,97978.0
2022-07-27 10:40:00,92.85,92.88,92.61,92.62,65416.0,84.0023,84.0294,83.7851,83.7942,65416.0
2022-07-27 10:50:00,92.61,92.63,92.51,92.55,61363.0,83.7851,83.8032,83.6947,83.7308,61363.0
2022-07-27 11:00:00,92.56,92.65,92.53,92.62,85682.0,83.7399,83.8213,83.7127,83.7942,85682.0
2022-07-27 11:10:00,92.63,92.72,92.53,92.62,101352.0,83.8032,83.8846,83.7127,83.7942,101352.0
2022-07-27 11:20:00,92.63,92.68,92.5,92.56,71984.0,83.8032,83.8485,83.6856,83.7399,71984.0
2022-07-27 11:30:00,92.56,92.67,92.56,92.58,60889.0,83.7399,83.8394,83.7399,83.758,60889.0
2022-07-27 11:40:00,92.6,92.81,92.59,92.74,70908.0,83.7761,83.9661,83.767,83.9027,70908.0
2022-07-27 11:50:00,92.74,92.8,92.7,92.73,51630.0,83.9027,83.957,83.8665,83.8937,51630.0
2022-07-27 12:00:00,92.73,92.78,92.58,92.64,55540.0,83.8937,83.9389,83.758,83.8123,55540.0
2022-07-27 12:10:00,92.64,92.65,92.5,92.53,45932.0,83.8123,83.8213,83.6856,83.7127,45932.0
2022-07-27 12:20:00,92.53,92.7,92.53,92.68,55067.0,83.7127,83.8665,83.7127,83.8485,55067.0
2022-07-27 12:30:00,92.68,92.7,92.52,92.53,49944.0,83.8485,83.8665,83.7037,83.7127,49944.0
2022-07-27 12:40:00,92.54,92.68,92.52,92.63,100332.0,83.7218,83.8485,83.7037,83.8032,100332.0
2022-07-27 12:50:00,92.62,92.7,92.57,92.63,54154.0,83.7942,83.8665,83.7489,83.8032,54154.0
2022-07-27 13:00:00,92.64,92.73,92.63,92.71,55051.0,83.8123,83.8937,83.8032,83.8756,55051.0
2022-07-27 13:10:00,92.7,92.73,92.6,92.71,55192.0,83.8665,83.8937,83.7761,83.8756,55192.0
2022-07-27 13:20:00,92.71,92.78,92.69,92.75,49235.0,83.8756,83.9389,83.8575,83.9118,49235.0
2022-07-27 13:30:00,92.76,92.82,92.69,92.74,52980.0,83.9208,83.9751,83.8575,83.9027,52980.0
2022-07-27 13:40:00,92.73,92.77,92.59,92.67,78990.0,83.8937,83.9299,83.767,83.8394,78990.0
2022-07-27 13:50:00,92.66,92.71,92.52,92.63,42683.0,83.8304,83.8756,83.7037,83.8032,42683.0
2022-07-27 14:00:00,92.64,92.81,92.55,92.62,63940.0,83.8123,83.9661,83.7308,83.7942,63940.0
2022-07-27 14:10:00,92.61,92.88,92.61,92.84,44149.0,83.7851,84.0294,83.7851,83.9932,44149.0
2022-07-27 14:20:00,92.83,92.87,92.71,92.84,63858.0,83.9842,84.0203,83.8756,83.9932,63858.0
2022-07-27 14:30:00,92.85,93.11,92.61,93.1,113173.0,84.0023,84.2375,83.7851,84.2284,113173.0
2022-07-27 14:40:00,93.1,93.4,93.1,93.15,108122.0,84.2284,84.4998,84.2284,84.2737,108122.0
2022-07-27 14:50:00,93.15,93.47,93.13,93.33,97830.0,84.2737,84.5632,84.2556,84.4365,97830.0
2022-07-27 15:00:00,93.34,93.51,93.3,93.47,179269.0,84.4456,84.5994,84.4094,84.5632,179269.0
2022-07-27 15:10:00,93.47,93.5,93.34,93.35,215265.0,84.5632,84.5903,84.4456,84.4546,215265.0
2022-07-27 15:20:00,93.35,93.52,93.3,93.52,262864.0,84.4546,84.6084,84.4094,84.6084,262864.0
2022-07-27 15:30:00,93.52,93.53,93.35,93.39,301397.0,84.6084,84.6175,84.4546,84.4908,301397.0
2022-07-27 15:40:00,93.4,93.49,93.24,93.29,181596.0,84.4998,84.5813,84.3551,84.4003,181596.0
2022-07-27 15:50:00,93.3,93.37,93.15,93.18,355557.0,84.4094,84.4727,84.2737,84.3008,355557.0
2022-07-28 09:30:00,93.46,93.49,93.14,93.44,134889.0,84.5541,84.5813,84.2646,84.536,134889.0
2022-07-28 09:40:00,93.44,93.5,92.93,92.94,63493.0,84.536,84.5903,84.0746,84.0837,63493.0
2022-07-28 09:50:00,92.96,93.02,92.65,92.89,70307.0,84.1018,84.1561,83.8213,84.0384,70307.0
2022-07-28 10:00:00,92.85,92.95,92.52,92.71,78081.0,84.0023,84.0927,83.7037,83.8756,78081.0
2022-07-28 10:10:00,92.73,92.84,92.49,92.74,32004.0,83.8937,83.9932,83.6766,83.9027,32004.0
2022-07-28 10:20:00,92.76,92.91,92.66,92.81,57655.0,83.9208,84.0565,83.8304,83.9661,57655.0
2022-07-28 10:30:00,92.8,92.8,92.51,92.7,107365.0,83.957,83.957,83.6947,83.8665,107365.0
2022-07-28 10:40:00,92.68,93.01,92.63,93.01,79157.0,83.8485,84.147,83.8032,84.147,79157.0
2022-07-28 10:50:00,93.01,93.23,93.01,93.17,60464.0,84.147,84.346,84.147,84.2918,60464.0
2022-07-28 11:00:00,93.13,93.39,93.12,93.36,77824.0,84.2556,84.4908,84.2465,84.4637,77824.0
2022-07-28 11:10:00,93.4,93.5,93.36,93.47,112519.0,84.4998,84.5903,84.4637,84.5632,112519.0
2022-07-28 11:20:00,93.47,93.52,93.34,93.5,272302.0,84.5632,84.6084,84.4456,84.5903,272302.0
2022-07-28 11:30:00,93.5,93.61,93.36,93.5,111356.0,84.5903,84.6898,84.4637,84.5903,111356.0
2022-07-28 11:40:00,93.5,93.73,93.49,93.65,76314.0,84.5903,84.7984,84.5813,84.726,76314.0
2022-07-28 11:50:00,93.66,93.68,93.38,93.38,58825.0,84.7351,84.7532,84.4817,84.4817,58825.0
2022-07-28 12:00:00,93.37,93.38,93.21,93.31,49316.0,84.4727,84.4817,84.3279,84.4184,49316.0
2022-07-28 12:10:00,93.29,93.5,93.29,93.43,93728.0,84.4003,84.5903,84.4003,84.527,93728.0
2022-07-28 12:20:00,93.43,93.55,93.42,93.47,50588.0,84.527,84.6355,84.5179,84.5632,50588.0
2022-07-28 12:30:00,93.47,93.5,93.33,93.46,54790.0,84.5632,84.5903,84.4365,84.5541,54790.0
2022-07-28 12:40:00,93.47,93.54,93.38,93.45,44687.0,84.5632,84.6265,84.4817,84.5451,44687.0
2022-07-28 12:50:00,93.45,93.53,93.41,93.48,46727.0,84.5451,84.6175,84.5089,84.5722,46727.0
2022-07-28 13:00:00,93.47,93.51,93.34,93.46,46168.0,84.5632,84.5994,84.4456,84.5541,46168.0
2022-07-28 13:10:00,93.47,93.61,93.45,93.59,52472.0,84.5632,84.6898,84.5451,84.6717,52472.0
2022-07-28 13:20:00,93.59,93.68,93.57,93.65,65922.0,84.6717,84.7532,84.6536,84.726,65922.0
2022-07-28 13:30:00,93.65,93.8,93.63,93.77,62140.0,84.726,84.8617,84.7079,84.8346,62140.0
2022-07-28 13:40:00,93.79,93.88,93.78,93.84,33089.0,84.8527,84.9341,84.8436,84.8979,33089.0
2022-07-28 13:50:00,93.84,93.84,93.77,93.78,60485.0,84.8979,84.8979,84.8346,84.8436,60485.0
2022-07-28 14:00:00,93.77,93.82,93.69,93.8,58110.0,84.8346,84.8798,84.7622,84.8617,58110.0
2022-07-28 14:10:00,93.79,93.99,93.75,93.96,61638.0,84.8527,85.0336,84.8165,85.0065,61638.0
2022-07-28 14:20:00,93.97,93.99,93.89,93.93,55033.0,85.0155,85.0336,84.9432,84.9793,55033.0
2022-07-28 14:30:00,93.93,94.05,93.88,93.9,47245.0,84.9793,85.0879,84.9341,84.9522,47245.0
2022-07-28 14:40:00,93.9,93.9,93.78,93.82,57875.0,84.9522,84.9522,84.8436,84.8798,57875.0
2022-07-28 14:50:00,93.83,93.84,93.73,93.77,60655.0,84.8889,84.8979,84.7984,84.8346,60655.0
2022-07-28 15:00:00,93.77,93.77,93.64,93.69,70366.0,84.8346,84.8346,84.717,84.7622,70366.0
2022-07-28 15:10:00,93.7,93.74,93.62,93.69,53100.0,84.7713,84.8074,84.6989,84.7622,53100.0
2022-07-28 15:20:00,93.7,93.75,93.64,93.65,70474.0,84.7713,84.8165,84.717,84.726,70474.0
2022-07-28 15:30:00,93.66,93.66,93.48,93.56,126024.0,84.7351,84.7351,84.5722,84.6446,126024.0
2022-07-28 15:40:00,93.56,93.57,93.39,93.55,141573.0,84.6446,84.6536,84.4908,84.6355,141573.0
2022-07-28 15:50:00,93.56,93.6,93.42,93.48,413907.0,84.6446,84.6808,84.5179,84.5722,413907.0
2022-07-29 09:30:00,93.04,93.39,92.63,93.02,192383.0,84.1741,84.4908,83.8032,84.1561,192383.0
2022-07-29 09:40:00,92.98,93.19,92.86,93.1,87484.0,84.1199,84.3099,84.0113,84.2284,87484.0
2022-07-29 09:50:00,93.1,93.27,92.9,93.27,75964.0,84.2284,84.3822,84.0475,84.3822,75964.0
2022-07-29 10:00:00,93.26,93.45,93.03,93.07,83234.0,84.3732,84.5451,84.1651,84.2013,83234.0
2022-07-29 10:10:00,93.07,93.1,92.71,92.8,56704.0,84.2013,84.2284,83.8756,83.957,56704.0
2022-07-29 10:20:00,92.78,92.86,92.64,92.65,59229.0,83.9389,84.0113,83.8123,83.8213,59229.0
2022-07-29 10:30:00,92.63,92.84,92.58,92.65,62770.0,83.8032,83.9932,83.758,83.8213,62770.0
2022-07-29 10:40:00,92.65,92.65,92.46,92.46,58652.0,83.8213,83.8213,83.6494,83.6494,58652.0
2022-07-29 10:50:00,92.46,92.46,92.3,92.36,90350.0,83.6494,83.6494,83.5047,83.5589,90350.0
2022-07-29 11:00:00,92.37,92.44,92.34,92.41,83852.0,83.568,83.6313,83.5409,83.6042,83852.0
2022-07-29 11:10:00,92.41,92.43,92.32,92.42,82597.0,83.6042,83.6223,83.5228,83.6132,82597.0
2022-07-29 11:20:00,92.41,92.41,92.26,92.27,70588.0,83.6042,83.6042,83.4685,83.4775,70588.0
2022-07-29 11:30:00,92.27,92.54,92.27,92.47,88190.0,83.4775,83.7218,83.4775,83.6585,88190.0
2022-07-29 11:40:00,92.47,92.67,92.42,92.64,86537.0,83.6585,83.8394,83.6132,83.8123,86537.0
2022-07-29 11:50:00,92.64,92.76,92.63,92.64,67115.0,83.8123,83.9208,83.8032,83.8123,67115.0
2022-07-29 12:00:00,92.66,92.67,92.29,92.32,49777.0,83.8304,83.8394,83.4956,83.5228,49777.0
2022-07-29 12:10:00,92.32,92.63,92.32,92.59,46950.0,83.5228,83.8032,83.5228,83.767,46950.0
2022-07-29 12:20:00,92.59,92.62,92.53,92.56,53853.0,83.767,83.7942,83.7127,83.7399,53853.0
2022-07-29 12:30:00,92.56,92.7,92.51,92.69,70321.0,83.7399,83.8665,83.6947,83.8575,70321.0
2022-07-29 12:40:00,92.69,92.87,92.67,92.87,51779.0,83.8575,84.0203,83.8394,84.0203,51779.0
2022-07-29 12:50:00,92.87,92.98,92.87,92.92,46821.0,84.0203,84.1199,84.0203,84.0656,46821.0
2022-07-29 13:00:00,92.93,92.95,92.83,92.84,38938.0,84.0746,84.0927,83.9842,83.9932,38938.0
2022-07-29 13:10:00,92.83,92.86,92.77,92.77,39041.0,83.9842,84.0113,83.9299,83.9299,39041.0
2022-07-29 13:20:00,92.77,92.79,92.62,92.63,55599.0,83.9299,83.948,83.7942,83.8032,55599.0
2022-07-29 13:30:00,92.62,92.72,92.59,92.72,66316.0,83.7942,83.8846,83.767,83.8846,66316.0
2022-07-29 13:40:00,92.72,92.72,92.57,92.57,50958.0,83.8846,83.8846,83.7489,83.7489,50958.0
2022-07-29 13:50:00,92.55,92.65,92.54,92.59,80964.0,83.7308,83.8213,83.7218,83.767,80964.0
2022-07-29 14:00:00,92.59,92.62,92.5,92.6,142991.0,83.767,83.7942,83.6856,83.7761,142991.0
2022-07-29 14:10:00,92.6,92.75,92.57,92.72,96709.0,83.7761,83.9118,83.7489,83.8846,96709.0
2022-07-29 14:20:00,92.73,92.77,92.59,92.77,75044.0,83.8937,83.9299,83.767,83.9299,75044.0
2022-07-29 14:30:00,92.78,92.84,92.75,92.8,45325.0,83.9389,83.9932,83.9118,83.957,45325.0
2022-07-29 14:40:00,92.8,92.81,92.58,92.73,122225.0,83.957,83.9661,83.758,83.8937,122225.0
2022-07-29 14:50:00,92.73,92.84,92.66,92.81,53220.0,83.8937,83.9932,83.8304,83.9661,53220.0
2022-07-29 15:00:00,92.81,92.9,92.75,92.76,57579.0,83.9661,84.0475,83.9118,83.9208,57579.0
2022-07-29 15:10:00,92.77,92.79,92.57,92.63,65434.0,83.9299,83.948,83.7489,83.8032,65434.0
2022-07-29 15:20:00,92.64,92.77,92.61,92.75,111115.0,83.8123,83.9299,83.7851,83.9118,111115.0
2022-07-29 15:30:00,92.76,92.84,92.7,92.71,160436.0,83.9208,83.9932,83.8665,83.8756,160436.0
2022-07-29 15:40:00,92.72,92.75,92.64,92.7,138118.0,83.8846,83.9118,83.8123,83.8665,138118.0
2022-07-29 15:50:00,92.71,92.76,92.48,92.54,469320.0,83.8756,83.9208,83.6675,83.7218,469320.0
2022-08-01 09:30:00,91.83,92.06,91.35,91.43,163014.0,83.0794,83.2875,82.6452,82.7176,163014.0
2022-08-01 09:40:00,91.43,91.77,91.37,91.62,67935.0,82.7176,83.0252,82.6633,82.8895,67935.0
2022-08-01 09:50:00,91.62,91.92,91.62,91.84,48527.0,82.8895,83.1609,82.8895,83.0885,48527.0
2022-08-01 10:00:00,91.81,92.27,91.75,92.27,86906.0,83.0614,83.4775,83.0071,83.4775,86906.0
2022-08-01 10:10:00,92.26,92.4,92.18,92.2,57679.0,83.4685,83.5951,83.3961,83.4142,57679.0
2022-08-01 10:20:00,92.18,92.33,92.04,92.08,98027.0,83.3961,83.5318,83.2694,83.3056,98027.0
2022-08-01 10:30:00,92.09,92.28,92.06,92.26,51638.0,83.3147,83.4866,83.2875,83.4685,51638.0
2022-08-01 10:40:00,92.26,92.67,92.23,92.66,63243.0,83.4685,83.8394,83.4413,83.8304,63243.0
2022-08-01 10:50:00,92.66,92.83,92.63,92.78,59954.0,83.8304,83.9842,83.8032,83.9389,59954.0
2022-08-01 11:00:00,92.79,92.91,92.79,92.88,57113.0,83.948,84.0565,83.948,84.0294,57113.0
2022-08-01 11:10:00,92.88,92.96,92.74,92.8,81136.0,84.0294,84.1018,83.9027,83.957,81136.0
2022-08-01 11:20:00,92.8,93.2,92.77,93.14,60055.0,83.957,84.3189,83.9299,84.2646,60055.0
2022-08-01 11:30:00,93.14,93.14,93.02,93.08,44784.0,84.2646,84.2646,84.1561,84.2103,44784.0
2022-08-01 11:40:00,93.06,93.14,93.02,93.13,50807.0,84.1922,84.2646,84.1561,84.2556,50807.0
2022-08-01 11:50:00,93.12,93.13,92.93,92.93,62496.0,84.2465,84.2556,84.0746,84.0746,62496.0
2022-08-01 12:00:00,92.94,92.94,92.8,92.84,38591.0,84.0837,84.0837,83.957,83.9932,38591.0
2022-08-01 12:10:00,92.84,92.86,92.65,92.85,41569.0,83.9932,84.0113,83.8213,84.0023,41569.0
2022-08-01 12:20:00,92.84,92.99,92.82,92.98,39245.0,83.9932,84.1289,83.9751,84.1199,39245.0
2022-08-01 12:30:00,93.0,93.13,92.89,93.07,39121.0,84.138,84.2556,84.0384,84.2013,39121.0
2022-08-01 12:40:00,93.06,93.27,93.04,93.26,86028.0,84.1922,84.3822,84.1741,84.3732,86028.0
2022-08-01 12:50:00,93.26,93.26,93.04,93.13,147933.0,84.3732,84.3732,84.1741,84.2556,147933.0
2022-08-01 13:00:00,93.13,93.24,92.94,93.23,62941.0,84.2556,84.3551,84.0837,84.346,62941.0
2022-08-01 13:10:00,93.22,93.23,93.07,93.08,64920.0,84.337,84.346,84.2013,84.2103,64920.0
2022-08-01 13:20:00,93.09,93.15,92.96,92.96,62110.0,84.2194,84.2737,84.1018,84.1018,62110.0
2022-08-01 13:30:00,92.95,93.04,92.88,92.98,43684.0,84.0927,84.1741,84.0294,84.1199,43684.0
2022-08-01 13:40:00,92.98,93.04,92.73,92.82,55472.0,84.1199,84.1741,83.8937,83.9751,55472.0
2022-08-01 13:50:00,92.82,92.93,92.76,92.91,53925.0,83.9751,84.0746,83.9208,84.0565,53925.0
2022-08-01 14:00:00,92.9,92.91,92.72,92.83,51592.0,84.0475,84.0565,83.8846,83.9842,51592.0
2022-08-01 14:10:00,92.81,92.97,92.76,92.9,37783.0,83.9661,84.1108,83.9208,84.0475,37783.0
2022-08-01 14:20:00,92.91,93.04,92.83,93.04,161828.0,84.0565,84.1741,83.9842,84.1741,161828.0
2022-08-01 14:30:00,93.02,93.12,92.98,93.09,68821.0,84.1561,84.2465,84.1199,84.2194,68821.0
2022-08-01 14:40:00,93.09,93.12,92.9,92.9,55630.0,84.2194,84.2465,84.0475,84.0475,55630.0
2022-08-01 14:50:00,92.86,93.17,92.86,93.12,42104.0,84.0113,84.2918,84.0113,84.2465,42104.0
2022-08-01 15:00:00,93.12,93.25,93.06,93.21,51571.0,84.2465,84.3641,84.1922,84.3279,51571.0
2022-08-01 15:10:00,93.21,93.28,93.15,93.21,80970.0,84.3279,84.3913,84.2737,84.3279,80970.0
2022-08-01 15:20:00,93.2,93.27,93.15,93.16,89125.0,84.3189,84.3822,84.2737,84.2827,89125.0
2022-08-01 15:30:00,93.15,93.18,92.97,93.12,156924.0,84.2737,84.3008,84.1108,84.2465,156924.0
2022-08-01 15:40:00,93.11,93.18,92.95,93.04,176563.0,84.2375,84.3008,84.0927,84.1741,176563.0
2022-08-01 15:50:00,93.05,93.16,93.0,93.06,303386.0,84.1832,84.2827,84.138,84.1922,303386.0
2022-08-02 09:30:00,93.03,93.65,92.92,93.09,145800.0,84.1651,84.726,84.0656,84.2194,145800.0
2022-08-02 09:40:00,93.11,93.18,92.67,92.81,57079.0,84.2375,84.3008,83.8394,83.9661,57079.0
2022-08-02 09:50:00,92.83,93.17,92.81,93.13,40567.0,83.9842,84.2918,83.9661,84.2556,40567.0
2022-08-02 10:00:00,93.15,93.31,92.99,93.19,39210.0,84.2737,84.4184,84.1289,84.3099,39210.0
2022-08-02 10:10:00,93.18,93.56,93.09,93.55,66312.0,84.3008,84.6446,84.2194,84.6355,66312.0
2022-08-02 10:20:00,93.54,93.65,93.44,93.65,131968.0,84.6265,84.726,84.536,84.726,131968.0
2022-08-02 10:30:00,93.65,93.7,93.51,93.64,224282.0,84.726,84.7713,84.5994,84.717,224282.0
2022-08-02 10:40:00,93.62,93.73,93.4,93.46,80181.0,84.6989,84.7984,84.4998,84.5541,80181.0
2022-08-02 10:50:00,93.47,93.61,93.43,93.5,62930.0,84.5632,84.6898,84.527,84.5903,62930.0
2022-08-02 11:00:00,93.5,93.57,93.25,93.3,41085.0,84.5903,84.6536,84.3641,84.4094,41085.0
2022-08-02 11:10:00,93.33,93.49,93.3,93.46,36557.0,84.4365,84.5813,84.4094,84.5541,36557.0
2022-08-02 11:20:00,93.45,93.48,93.27,93.35,34253.0,84.5451,84.5722,84.3822,84.4546,34253.0
2022-08-02 11:30:00,93.37,93.45,93.26,93.36,30040.0,84.4727,84.5451,84.3732,84.4637,30040.0
2022-08-02 11:40:00,93.36,93.52,93.34,93.45,28326.0,84.4637,84.6084,84.4456,84.5451,28326.0
2022-08-02 11:50:00,93.45,93.48,93.39,93.43,21517.0,84.5451,84.5722,84.4908,84.527,21517.0
2022-08-02 12:00:00,93.43,93.55,93.4,93.51,23485.0,84.527,84.6355,84.4998,84.5994,23485.0
2022-08-02 12:10:00,93.51,93.7,93.5,93.67,83571.0,84.5994,84.7713,84.5903,84.7441,83571.0
2022-08-02 12:20:00,93.67,93.78,93.58,93.77,50558.0,84.7441,84.8436,84.6627,84.8346,50558.0
2022-08-02 12:30:00,93.78,93.84,93.74,93.81,51188.0,84.8436,84.8979,84.8074,84.8708,51188.0
2022-08-02 12:40:00,93.8,93.99,93.76,93.98,91013.0,84.8617,85.0336,84.8255,85.0246,91013.0
2022-08-02 12:50:00,93.97,94.14,93.91,93.96,58203.0,85.0155,85.1693,84.9612,85.0065,58203.0
2022-08-02 13:00:00,93.95,93.97,93.81,93.93,32148.0,84.9974,85.0155,84.8708,84.9793,32148.0
2022-08-02 13:10:00,93.93,93.94,93.81,93.89,37302.0,84.9793,84.9884,84.8708,84.9432,37302.0
2022-08-02 13:20:00,93.89,93.89,93.67,93.71,85286.0,84.9432,84.9432,84.7441,84.7803,85286.0
2022-08-02 13:30:00,93.71,93.72,93.41,93.43,59550.0,84.7803,84.7893,84.5089,84.527,59550.0
2022-08-02 13:40:00,93.44,93.54,93.41,93.42,33140.0,84.536,84.6265,84.5089,84.5179,33140.0
2022-08-02 13:50:00,93.42,93.54,93.38,93.47,39231.0,84.5179,84.6265,84.4817,84.5632,39231.0
2022-08-02 14:00:00,93.47,93.69,93.42,93.68,58742.0,84.5632,84.7622,84.5179,84.7532,58742.0
2022-08-02 14:10:00,93.67,93.68,93.49,93.51,47153.0,84.7441,84.7532,84.5813,84.5994,47153.0
2022-08-02 14:20:00,93.51,93.66,93.49,93.66,42085.0,84.5994,84.7351,84.5813,84.7351,42085.0
2022-08-02 14:30:00,93.66,93.71,93.57,93.62,40653.0,84.7351,84.7803,84.6536,84.6989,40653.0
2022-08-02 14:40:00,93.62,93.7,93.49,93.58,106964.0,84.6989,84.7713,84.5813,84.6627,106964.0
2022-08-02 14:50:00,93.58,93.62,93.4,93.45,42743.0,84.6627,84.6989,84.4998,84.5451,42743.0
2022-08-02 15:00:00,93.45,93.52,93.4,93.42,46572.0,84.5451,84.6084,84.4998,84.5179,46572.0
2022-08-02 15:10:00,93.41,93.44,93.28,93.34,76028.0,84.5089,84.536,84.3913,84.4456,76028.0
2022-08-02 15:20:00,93.33,93.44,93.3,93.44,53797.0,84.4365,84.536,84.4094,84.536,53797.0
2022-08-02 15:30:00,93.43,93.51,93.35,93.47,67895.0,84.527,84.5994,84.4546,84.5632,67895.0
2022-08-02 15:40:00,93.47,93.5,93.36,93.4,87266.0,84.5632,84.5903,84.4637,84.4998,87266.0
2022-08-02 15:50:00,93.38,93.41,93.14,93.22,302692.0,84.4817,84.5089,84.2646,84.337,302692.0
2022-08-03 09:30:00,93.28,93.57,92.81,93.1,152695.0,84.3913,84.6536,83.9661,84.2284,152695.0
2022-08-03 09:40:00,93.07,93.23,92.92,93.11,57261.0,84.2013,84.346,84.0656,84.2375,57261.0
2022-08-03 09:50:00,93.11,93.23,92.97,93.1,41538.0,84.2375,84.346,84.1108,84.2284,41538.0
2022-08-03 10:00:00,93.09,93.37,93.04,93.26,32910.0,84.2194,84.4727,84.1741,84.3732,32910.0
2022-08-03 10:10:00,93.29,93.43,93.06,93.06,38512.0,84.4003,84.527,84.1922,84.1922,38512.0
2022-08-03 10:20:00,93.07,93.3,93.06,93.26,58539.0,84.2013,84.4094,84.1922,84.3732,58539.0
2022-08-03 10:30:00,93.25,93.33,93.07,93.12,49312.0,84.3641,84.4365,84.2013,84.2465,49312.0
2022-08-03 10:40:00,93.13,93.3,93.06,93.3,35856.0,84.2556,84.4094,84.1922,84.4094,35856.0
2022-08-03 10:50:00,93.31,93.39,93.2,93.39,38264.0,84.4184,84.4908,84.3189,84.4908,38264.0
2022-08-03 11:00:00,93.39,93.53,93.37,93.5,40364.0,84.4908,84.6175,84.4727,84.5903,40364.0
2022-08-03 11:10:00,93.48,93.56,93.36,93.37,45235.0,84.5722,84.6446,84.4637,84.4727,45235.0
2022-08-03 11:20:00,93.39,93.52,93.39,93.45,44095.0,84.4908,84.6084,84.4908,84.5451,44095.0
2022-08-03 11:30:00,93.44,93.53,93.38,93.43,58640.0,84.536,84.6175,84.4817,84.527,58640.0
2022-08-03 11:40:00,93.43,93.58,93.43,93.53,75448.0,84.527,84.6627,84.527,84.6175,75448.0
2022-08-03 11:50:00,93.53,93.69,93.43,93.67,42530.0,84.6175,84.7622,84.527,84.7441,42530.0
2022-08-03 12:00:00,93.67,93.82,93.67,93.72,43030.0,84.7441,84.8798,84.7441,84.7893,43030.0
2022-08-03 12:10:00,93.72,93.78,93.62,93.72,39838.0,84.7893,84.8436,84.6989,84.7893,39838.0
2022-08-03 12:20:00,93.73,93.88,93.73,93.82,30591.0,84.7984,84.9341,84.7984,84.8798,30591.0
2022-08-03 12:30:00,93.8,93.97,93.8,93.94,35776.0,84.8617,85.0155,84.8617,84.9884,35776.0
2022-08-03 12:40:00,93.92,94.05,93.91,94.02,42631.0,84.9703,85.0879,84.9612,85.0608,42631.0
2022-08-03 12:50:00,94.02,94.03,93.94,94.01,32547.0,85.0608,85.0698,84.9884,85.0517,32547.0
2022-08-03 13:00:00,94.02,94.05,93.97,93.97,34940.0,85.0608,85.0879,85.0155,85.0155,34940.0
2022-08-03 13:10:00,93.98,93.98,93.87,93.9,50495.0,85.0246,85.0246,84.9251,84.9522,50495.0
2022-08-03 13:20:00,93.91,94.13,93.9,94.09,43113.0,84.9612,85.1603,84.9522,85.1241,43113.0
2022-08-03 13:30:00,94.09,94.14,93.98,93.98,61724.0,85.1241,85.1693,85.0246,85.0246,61724.0
2022-08-03 13:40:00,93.99,94.07,93.94,93.96,40762.0,85.0336,85.106,84.9884,85.0065,40762.0
2022-08-03 13:50:00,93.95,93.97,93.86,93.91,52123.0,84.9974,85.0155,84.916,84.9612,52123.0
2022-08-03 14:00:00,93.91,93.95,93.81,93.92,42152.0,84.9612,84.9974,84.8708,84.9703,42152.0
2022-08-03 14:10:00,93.92,94.07,93.91,94.07,41297.0,84.9703,85.106,84.9612,85.106,41297.0
2022-08-03 14:20:00,94.07,94.09,93.96,94.03,38416.0,85.106,85.1241,85.0065,85.0698,38416.0
2022-08-03 14:30:00,94.03,94.06,93.93,93.95,33597.0,85.0698,85.097,84.9793,84.9974,33597.0
2022-08-03 14:40:00,93.94,93.98,93.88,93.98,45772.0,84.9884,85.0246,84.9341,85.0246,45772.0
2022-08-03 14:50:00,93.96,94.07,93.94,93.95,81983.0,85.0065,85.106,84.9884,84.9974,81983.0
2022-08-03 15:00:00,93.94,94.01,93.89,93.9,56822.0,84.9884,85.0517,84.9432,84.9522,56822.0
2022-08-03 15:10:00,93.9,93.94,93.8,93.91,44910.0,84.9522,84.9884,84.8617,84.9612,44910.0
2022-08-03 15:20:00,93.91,93.94,93.81,93.83,54138.0,84.9612,84.9884,84.8708,84.8889,54138.0
2022-08-03 15:30:00,93.82,93.94,93.8,93.88,119861.0,84.8798,84.9884,84.8617,84.9341,119861.0
2022-08-03 15:40:00,93.88,94.09,93.83,94.0,98122.0,84.9341,85.1241,84.8889,85.0427,98122.0
2022-08-03 15:50:00,94.0,94.11,93.72,93.75,245233.0,85.0427,85.1422,84.7893,84.8165,245233.0
2022-08-04 09:30:00,93.78,94.15,93.42,93.65,144761.0,84.8436,85.1784,84.5179,84.726,144761.0
2022-08-04 09:40:00,93.65,93.69,93.4,93.53,56355.0,84.726,84.7622,84.4998,84.6175,56355.0
2022-08-04 09:50:00,93.51,93.66,93.42,93.5,56352.0,84.5994,84.7351,84.5179,84.5903,56352.0
2022-08-04 10:00:00,93.5,93.69,93.44,93.47,38869.0,84.5903,84.7622,84.536,84.5632,38869.0
2022-08-04 10:10:00,93.47,93.54,93.28,93.3,33492.0,84.5632,84.6265,84.3913,84.4094,33492.0
2022-08-04 10:20:00,93.36,93.39,93.2,93.25,54314.0,84.4637,84.4908,84.3189,84.3641,54314.0
2022-08-04 10:30:00,93.24,93.34,93.2,93.21,44958.0,84.3551,84.4456,84.3189,84.3279,44958.0
2022-08-04 10:40:00,93.22,93.48,93.22,93.46,35077.0,84.337,84.5722,84.337,84.5541,35077.0
2022-08-04 10:50:00,93.43,93.52,93.37,93.41,26642.0,84.527,84.6084,84.4727,84.5089,26642.0
2022-08-04 11:00:00,93.42,93.6,93.38,93.48,47137.0,84.5179,84.6808,84.4817,84.5722,47137.0
2022-08-04 11:10:00,93.49,93.52,93.35,93.48,36057.0,84.5813,84.6084,84.4546,84.5722,36057.0
2022-08-04 11:20:00,93.51,93.53,93.35,93.37,29285.0,84.5994,84.6175,84.4546,84.4727,29285.0
2022-08-04 11:30:00,93.37,93.45,93.34,93.34,38732.0,84.4727,84.5451,84.4456,84.4456,38732.0
2022-08-04 11:40:00,93.35,93.46,93.31,93.41,32723.0,84.4546,84.5541,84.4184,84.5089,32723.0
2022-08-04 11:50:00,93.42,93.52,93.39,93.48,38354.0,84.5179,84.6084,84.4908,84.5722,38354.0
2022-08-04 12:00:00,93.49,93.51,93.34,93.35,28752.0,84.5813,84.5994,84.4456,84.4546,28752.0
2022-08-04 12:10:00,93.33,93.44,93.3,93.36,23904.0,84.4365,84.536,84.4094,84.4637,23904.0
2022-08-04 12:20:00,93.34,93.38,93.3,93.36,22689.0,84.4456,84.4817,84.4094,84.4637,22689.0
2022-08-04 12:30:00,93.35,93.35,93.21,93.23,23581.0,84.4546,84.4546,84.3279,84.346,23581.0
2022-08-04 12:40:00,93.23,93.28,93.06,93.08,55502.0,84.346,84.3913,84.1922,84.2103,55502.0
2022-08-04 12:50:00,93.07,93.14,93.03,93.12,40451.0,84.2013,84.2646,84.1651,84.2465,40451.0
2022-08-04 13:00:00,93.11,93.23,93.1,93.16,37861.0,84.2375,84.346,84.2284,84.2827,37861.0
2022-08-04 13:10:00,93.17,93.31,93.16,93.22,29376.0,84.2918,84.4184,84.2827,84.337,29376.0
2022-08-04 13:20:00,93.23,93.32,93.18,93.27,42194.0,84.346,84.4275,84.3008,84.3822,42194.0
2022-08-04 13:30:00,93.27,93.32,93.22,93.27,29622.0,84.3822,84.4275,84.337,84.3822,29622.0
2022-08-04 13:40:00,93.27,93.3,93.18,93.29,36291.0,84.3822,84.4094,84.3008,84.4003,36291.0
2022-08-04 13:50:00,93.29,93.31,93.19,93.25,38552.0,84.4003,84.4184,84.3099,84.3641,38552.0
2022-08-04 14:00:00,93.25,93.26,93.16,93.19,29982.0,84.3641,84.3732,84.2827,84.3099,29982.0
2022-08-04 14:10:00,93.15,93.18,93.06,93.1,39677.0,84.2737,84.3008,84.1922,84.2284,39677.0
2022-08-04 14:20:00,93.1,93.23,93.02,93.22,52467.0,84.2284,84.346,84.1561,84.337,52467.0
2022-08-04 14:30:00,93.21,93.23,92.98,93.13,76402.0,84.3279,84.346,84.1199,84.2556,76402.0
2022-08-04 14:40:00,93.12,93.14,93.02,93.02,53589.0,84.2465,84.2646,84.1561,84.1561,53589.0
2022-08-04 14:50:00,93.02,93.15,93.0,93.1,123582.0,84.1561,84.2737,84.138,84.2284,123582.0
2022-08-04 15:00:00,93.1,93.14,93.03,93.06,44517.0,84.2284,84.2646,84.1651,84.1922,44517.0
2022-08-04 15:10:00,93.07,93.14,93.02,93.1,70498.0,84.2013,84.2646,84.1561,84.2284,70498.0
2022-08-04 15:20:00,93.09,93.26,93.02,93.24,71362.0,84.2194,84.3732,84.1561,84.3551,71362.0
2022-08-04 15:30:00,93.25,93.32,93.18,93.25,109699.0,84.3641,84.4275,84.3008,84.3641,109699.0
2022-08-04 15:40:00,93.24,93.31,93.16,93.26,98415.0,84.3551,84.4184,84.2827,84.3732,98415.0
2022-08-04 15:50:00,93.27,93.31,93.08,93.2,220993.0,84.3822,84.4184,84.2103,84.3189,220993.0
2022-08-05 09:30:00,92.89,93.07,92.58,92.7,104772.0,84.0384,84.2013,83.758,83.8665,104772.0
2022-08-05 09:40:00,92.72,92.77,92.54,92.6,52115.0,83.8846,83.9299,83.7218,83.7761,52115.0
2022-08-05 09:50:00,92.62,93.0,92.62,93.0,57990.0,83.7942,84.138,83.7942,84.138,57990.0
2022-08-05 10:00:00,93.0,93.19,92.94,93.18,58923.0,84.138,84.3099,84.0837,84.3008,58923.0
2022-08-05 10:10:00,93.2,93.23,93.05,93.18,42655.0,84.3189,84.346,84.1832,84.3008,42655.0
2022-08-05 10:20:00,93.2,93.2,92.99,93.06,72892.0,84.3189,84.3189,84.1289,84.1922,72892.0
2022-08-05 10:30:00,93.07,93.14,92.89,93.12,39164.0,84.2013,84.2646,84.0384,84.2465,39164.0
2022-08-05 10:40:00,93.13,93.23,93.04,93.14,41473.0,84.2556,84.346,84.1741,84.2646,41473.0
2022-08-05 10:50:00,93.14,93.25,93.03,93.24,33598.0,84.2646,84.3641,84.1651,84.3551,33598.0
2022-08-05 11:00:00,93.24,93.26,93.11,93.2,27527.0,84.3551,84.3732,84.2375,84.3189,27527.0
2022-08-05 11:10:00,93.21,93.3,93.16,93.16,38560.0,84.3279,84.4094,84.2827,84.2827,38560.0
2022-08-05 11:20:00,93.16,93.19,92.98,93.01,61386.0,84.2827,84.3099,84.1199,84.147,61386.0
2022-08-05 11:30:00,93.02,93.26,93.01,93.25,38219.0,84.1561,84.3732,84.147,84.3641,38219.0
2022-08-05 11:40:00,93.24,93.31,93.21,93.21,40382.0,84.3551,84.4184,84.3279,84.3279,40382.0
2022-08-05 11:50:00,93.22,93.23,93.06,93.06,34390.0,84.337,84.346,84.1922,84.1922,34390.0
2022-08-05 12:00:00,93.07,93.26,93.05,93.22,44060.0,84.2013,84.3732,84.1832,84.337,44060.0
2022-08-05 12:10:00,93.22,93.32,93.22,93.23,39470.0,84.337,84.4275,84.337,84.346,39470.0
2022-08-05 12:20:00,93.23,93.24,93.01,93.03,28476.0,84.346,84.3551,84.147,84.1651,28476.0
2022-08-05 12:30:00,93.04,93.07,92.95,93.03,26527.0,84.1741,84.2013,84.0927,84.1651,26527.0
2022-08-05 12:40:00,93.02,93.15,92.99,93.12,27875.0,84.1561,84.2737,84.1289,84.2465,27875.0
2022-08-05 12:50:00,93.13,93.2,93.06,93.2,40913.0,84.2556,84.3189,84.1922,84.3189,40913.0
2022-08-05 13:00:00,93.21,93.25,93.13,93.15,30880.0,84.3279,84.3641,84.2556,84.2737,30880.0
2022-08-05 13:10:00,93.16,93.2,93.07,93.09,32257.0,84.2827,84.3189,84.2013,84.2194,32257.0
2022-08-05 13:20:00,93.08,93.15,93.06,93.08,38524.0,84.2103,84.2737,84.1922,84.2103,38524.0
2022-08-05 13:30:00,93.06,93.2,93.06,93.18,27892.0,84.1922,84.3189,84.1922,84.3008,27892.0
2022-08-05 13:40:00,93.19,93.25,93.16,93.2,49474.0,84.3099,84.3641,84.2827,84.3189,49474.0
2022-08-05 13:50:00,93.19,93.2,93.14,93.17,33693.0,84.3099,84.3189,84.2646,84.2918,33693.0
2022-08-05 14:00:00,93.16,93.16,93.03,93.04,30693.0,84.2827,84.2827,84.1651,84.1741,30693.0
2022-08-05 14:10:00,93.03,93.12,92.99,93.11,37795.0,84.1651,84.2465,84.1289,84.2375,37795.0
2022-08-05 14:20:00,93.11,93.11,92.97,92.97,33643.0,84.2375,84.2375,84.1108,84.1108,33643.0
2022-08-05 14:30:00,92.97,93.0,92.92,92.96,31620.0,84.1108,84.138,84.0656,84.1018,31620.0
2022-08-05 14:40:00,92.97,93.06,92.94,93.03,39994.0,84.1108,84.1922,84.0837,84.1651,39994.0
2022-08-05 14:50:00,93.01,93.06,92.96,93.0,35257.0,84.147,84.1922,84.1018,84.138,35257.0
2022-08-05 15:00:00,93.01,93.06,92.99,93.05,46571.0,84.147,84.1922,84.1289,84.1832,46571.0
2022-08-05 15:10:00,93.05,93.1,93.0,93.01,37420.0,84.1832,84.2284,84.138,84.147,37420.0
2022-08-05 15:20:00,93.02,93.08,92.97,93.07,38767.0,84.1561,84.2103,84.1108,84.2013,38767.0
2022-08-05 15:30:00,93.08,93.17,93.04,93.16,58268.0,84.2103,84.2918,84.1741,84.2827,58268.0
2022-08-05 15:40:00,93.16,93.34,93.14,93.33,83040.0,84.2827,84.4456,84.2646,84.4365,83040.0
2022-08-05 15:50:00,93.34,93.38,93.2,93.29,292325.0,84.4456,84.4817,84.3189,84.4003,292325.0
2022-08-08 09:30:00,93.65,94.1,93.48,93.71,117446.0,84.726,85.1331,84.5722,84.7803,117446.0
2022-08-08 09:40:00,93.7,93.95,93.64,93.9,52910.0,84.7713,84.9974,84.717,84.9522,52910.0
2022-08-08 09:50:00,93.91,93.91,93.69,93.7,44442.0,84.9612,84.9612,84.7622,84.7713,44442.0
2022-08-08 10:00:00,93.72,93.86,93.56,93.68,40488.0,84.7893,84.916,84.6446,84.7532,40488.0
2022-08-08 10:10:00,93.7,93.81,93.68,93.75,55037.0,84.7713,84.8708,84.7532,84.8165,55037.0
2022-08-08 10:20:00,93.77,93.82,93.64,93.78,105149.0,84.8346,84.8798,84.717,84.8436,105149.0
2022-08-08 10:30:00,93.79,93.87,93.75,93.85,25220.0,84.8527,84.9251,84.8165,84.907,25220.0
2022-08-08 10:40:00,93.86,94.13,93.84,94.13,91647.0,84.916,85.1603,84.8979,85.1603,91647.0
2022-08-08 10:50:00,94.14,94.29,94.03,94.25,179387.0,85.1693,85.305,85.0698,85.2688,179387.0
2022-08-08 11:00:00,94.26,94.39,94.24,94.3,37719.0,85.2779,85.3955,85.2598,85.3141,37719.0
2022-08-08 11:10:00,94.28,94.36,94.23,94.33,65709.0,85.296,85.3684,85.2508,85.3412,65709.0
2022-08-08 11:20:00,94.33,94.39,94.17,94.23,33573.0,85.3412,85.3955,85.1965,85.2508,33573.0
2022-08-08 11:30:00,94.22,94.25,94.01,94.03,49971.0,85.2417,85.2688,85.0517,85.0698,49971.0
2022-08-08 11:40:00,94.04,94.1,93.92,93.94,74262.0,85.0789,85.1331,84.9703,84.9884,74262.0
2022-08-08 11:50:00,93.95,94.13,93.94,94.11,37653.0,84.9974,85.1603,84.9884,85.1422,37653.0
2022-08-08 12:00:00,94.12,94.12,93.94,93.96,106289.0,85.1512,85.1512,84.9884,85.0065,106289.0
2022-08-08 12:10:00,93.97,93.98,93.71,93.75,32906.0,85.0155,85.0246,84.7803,84.8165,32906.0
2022-08-08 12:20:00,93.74,93.81,93.69,93.73,28970.0,84.8074,84.8708,84.7622,84.7984,28970.0
2022-08-08 12:30:00,93.7,93.71,93.57,93.66,23868.0,84.7713,84.7803,84.6536,84.7351,23868.0
2022-08-08 12:40:00,93.66,93.76,93.62,93.72,17375.0,84.7351,84.8255,84.6989,84.7893,17375.0
2022-08-08 12:50:00,93.73,93.8,93.67,93.72,17723.0,84.7984,84.8617,84.7441,84.7893,17723.0
2022-08-08 13:00:00,93.71,93.81,93.66,93.72,37916.0,84.7803,84.8708,84.7351,84.7893,37916.0
2022-08-08 13:10:00,93.72,93.84,93.66,93.78,44048.0,84.7893,84.8979,84.7351,84.8436,44048.0
2022-08-08 13:20:00,93.77,93.78,93.66,93.67,25971.0,84.8346,84.8436,84.7351,84.7441,25971.0
2022-08-08 13:30:00,93.68,93.73,93.54,93.6,73958.0,84.7532,84.7984,84.6265,84.6808,73958.0
2022-08-08 13:40:00,93.61,93.7,93.6,93.68,37153.0,84.6898,84.7713,84.6808,84.7532,37153.0
2022-08-08 13:50:00,93.68,93.8,93.65,93.7,65791.0,84.7532,84.8617,84.726,84.7713,65791.0
2022-08-08 14:00:00,93.69,93.72,93.58,93.68,35214.0,84.7622,84.7893,84.6627,84.7532,35214.0
2022-08-08 14:10:00,93.67,93.68,93.56,93.65,50675.0,84.7441,84.7532,84.6446,84.726,50675.0
2022-08-08 14:20:00,93.65,93.69,93.6,93.69,46520.0,84.726,84.7622,84.6808,84.7622,46520.0
2022-08-08 14:30:00,93.69,93.76,93.64,93.71,50551.0,84.7622,84.8255,84.717,84.7803,50551.0
2022-08-08 14:40:00,93.72,93.82,93.68,93.81,149181.0,84.7893,84.8798,84.7532,84.8708,149181.0
2022-08-08 14:50:00,93.8,93.8,93.64,93.7,103468.0,84.8617,84.8617,84.717,84.7713,103468.0
2022-08-08 15:00:00,93.72,93.74,93.6,93.62,55810.0,84.7893,84.8074,84.6808,84.6989,55810.0
2022-08-08 15:10:00,93.61,93.62,93.48,93.58,45550.0,84.6898,84.6989,84.5722,84.6627,45550.0
2022-08-08 15:20:00,93.6,93.68,93.52,93.61,44992.0,84.6808,84.7532,84.6084,84.6898,44992.0
2022-08-08 15:30:00,93.6,93.74,93.57,93.68,60830.0,84.6808,84.8074,84.6536,84.7532,60830.0
2022-08-08 15:40:00,93.67,93.71,93.62,93.64,91041.0,84.7441,84.7803,84.6989,84.717,91041.0
2022-08-08 15:50:00,93.66,93.7,93.53,93.6,201772.0,84.7351,84.7713,84.6175,84.6808,201772.0
2022-08-09 09:30:00,93.55,93.97,93.32,93.7,139081.0,84.6355,85.0155,84.4275,84.7713,139081.0
2022-08-09 09:40:00,93.7,93.71,93.35,93.44,63847.0,84.7713,84.7803,84.4546,84.536,63847.0
2022-08-09 09:50:00,93.41,93.49,93.26,93.39,45113.0,84.5089,84.5813,84.3732,84.4908,45113.0
2022-08-09 10:00:00,93.4,93.45,93.31,93.32,33276.0,84.4998,84.5451,84.4184,84.4275,33276.0
2022-08-09 10:10:00,93.33,93.62,93.32,93.52,38656.0,84.4365,84.6989,84.4275,84.6084,38656.0
2022-08-09 10:20:00,93.52,93.53,93.33,93.44,40293.0,84.6084,84.6175,84.4365,84.536,40293.0
2022-08-09 10:30:00,93.46,93.55,93.4,93.5,20735.0,84.5541,84.6355,84.4998,84.5903,20735.0
2022-08-09 10:40:00,93.5,93.53,93.41,93.41,31884.0,84.5903,84.6175,84.5089,84.5089,31884.0
2022-08-09 10:50:00,93.42,93.46,93.21,93.22,41433.0,84.5179,84.5541,84.3279,84.337,41433.0
2022-08-09 11:00:00,93.25,93.25,93.08,93.22,33168.0,84.3641,84.3641,84.2103,84.337,33168.0
2022-08-09 11:10:00,93.21,93.41,93.21,93.37,99120.0,84.3279,84.5089,84.3279,84.4727,99120.0
2022-08-09 11:20:00,93.38,93.53,93.37,93.44,30164.0,84.4817,84.6175,84.4727,84.536,30164.0
2022-08-09 11:30:00,93.44,93.5,93.39,93.44,37361.0,84.536,84.5903,84.4908,84.536,37361.0
2022-08-09 11:40:00,93.44,93.58,93.44,93.57,54412.0,84.536,84.6627,84.536,84.6536,54412.0
2022-08-09 11:50:00,93.58,93.66,93.49,93.56,53142.0,84.6627,84.7351,84.5813,84.6446,53142.0
2022-08-09 12:00:00,93.57,93.68,93.55,93.64,51998.0,84.6536,84.7532,84.6355,84.717,51998.0
2022-08-09 12:10:00,93.62,93.64,93.44,93.47,35485.0,84.6989,84.717,84.536,84.5632,35485.0
2022-08-09 12:20:00,93.46,93.57,93.45,93.48,41530.0,84.5541,84.6536,84.5451,84.5722,41530.0
2022-08-09 12:30:00,93.48,93.68,93.46,93.64,48642.0,84.5722,84.7532,84.5541,84.717,48642.0
2022-08-09 12:40:00,93.64,93.67,93.46,93.48,44378.0,84.717,84.7441,84.5541,84.5722,44378.0
2022-08-09 12:50:00,93.48,93.58,93.47,93.52,43982.0,84.5722,84.6627,84.5632,84.6084,43982.0
2022-08-09 13:00:00,93.53,93.56,93.32,93.36,45342.0,84.6175,84.6446,84.4275,84.4637,45342.0
2022-08-09 13:10:00,93.36,93.45,93.29,93.35,47465.0,84.4637,84.5451,84.4003,84.4546,47465.0
2022-08-09 13:20:00,93.35,93.41,93.25,93.27,22668.0,84.4546,84.5089,84.3641,84.3822,22668.0
2022-08-09 13:30:00,93.26,93.34,93.25,93.28,40335.0,84.3732,84.4456,84.3641,84.3913,40335.0
2022-08-09 13:40:00,93.27,93.31,93.2,93.25,83749.0,84.3822,84.4184,84.3189,84.3641,83749.0
2022-08-09 13:50:00,93.26,93.26,93.09,93.18,55713.0,84.3732,84.3732,84.2194,84.3008,55713.0
2022-08-09 14:00:00,93.15,93.2,93.13,93.16,32739.0,84.2737,84.3189,84.2556,84.2827,32739.0
2022-08-09 14:10:00,93.16,93.18,92.95,92.97,28303.0,84.2827,84.3008,84.0927,84.1108,28303.0
2022-08-09 14:20:00,92.96,92.97,92.91,92.94,23732.0,84.1018,84.1108,84.0565,84.0837,23732.0
2022-08-09 14:30:00,92.94,93.03,92.92,93.02,39624.0,84.0837,84.1651,84.0656,84.1561,39624.0
2022-08-09 14:40:00,93.03,93.07,92.95,93.04,46699.0,84.1651,84.2013,84.0927,84.1741,46699.0
2022-08-09 14:50:00,93.04,93.12,93.0,93.07,23359.0,84.1741,84.2465,84.138,84.2013,23359.0
2022-08-09 15:00:00,93.07,93.14,93.01,93.05,25666.0,84.2013,84.2646,84.147,84.1832,25666.0
2022-08-09 15:10:00,93.05,93.06,92.97,93.02,27025.0,84.1832,84.1922,84.1108,84.1561,27025.0
2022-08-09 15:20:00,93.01,93.12,93.01,93.09,30483.0,84.147,84.2465,84.147,84.2194,30483.0
2022-08-09 15:30:00,93.08,93.15,93.07,93.11,47015.0,84.2103,84.2737,84.2013,84.2375,47015.0
2022-08-09 15:40:00,93.12,93.18,92.98,93.04,75720.0,84.2465,84.3008,84.1199,84.1741,75720.0
2022-08-09 15:50:00,93.05,93.12,92.95,93.11,178096.0,84.1832,84.2465,84.0927,84.2375,178096.0
2022-08-10 09:30:00,94.0,94.2,93.65,93.72,176903.0,85.0427,85.2236,84.726,84.7893,176903.0
2022-08-10 09:40:00,93.68,94.04,93.64,93.94,106073.0,84.7532,85.0789,84.717,84.9884,106073.0
2022-08-10 09:50:00,93.92,93.99,93.83,93.91,82640.0,84.9703,85.0336,84.8889,84.9612,82640.0
2022-08-10 10:00:00,93.9,94.11,93.88,93.95,51792.0,84.9522,85.1422,84.9341,84.9974,51792.0
2022-08-10 10:10:00,93.96,94.13,93.95,94.07,49001.0,85.0065,85.1603,84.9974,85.106,49001.0
2022-08-10 10:20:00,94.06,94.16,93.97,94.15,61947.0,85.097,85.1874,85.0155,85.1784,61947.0
2022-08-10 10:30:00,94.17,94.17,94.0,94.09,60158.0,85.1965,85.1965,85.0427,85.1241,60158.0
2022-08-10 10:40:00,94.1,94.13,93.97,93.99,62545.0,85.1331,85.1603,85.0155,85.0336,62545.0
2022-08-10 10:50:00,93.98,94.11,93.95,94.08,51209.0,85.0246,85.1422,84.9974,85.115,51209.0
2022-08-10 11:00:00,94.08,94.36,94.08,94.33,57341.0,85.115,85.3684,85.115,85.3412,57341.0
2022-08-10 11:10:00,94.34,94.34,94.15,94.18,44936.0,85.3503,85.3503,85.1784,85.2055,44936.0
2022-08-10 11:20:00,94.17,94.21,94.12,94.15,43423.0,85.1965,85.2327,85.1512,85.1784,43423.0
2022-08-10 11:30:00,94.16,94.22,94.07,94.08,48128.0,85.1874,85.2417,85.106,85.115,48128.0
2022-08-10 11:40:00,94.06,94.21,94.05,94.19,41806.0,85.097,85.2327,85.0879,85.2146,41806.0
2022-08-10 11:50:00,94.17,94.24,94.11,94.21,32934.0,85.1965,85.2598,85.1422,85.2327,32934.0
2022-08-10 12:00:00,94.21,94.27,94.09,94.14,39927.0,85.2327,85.2869,85.1241,85.1693,39927.0
2022-08-10 12:10:00,94.13,94.16,93.99,93.99,30833.0,85.1603,85.1874,85.0336,85.0336,30833.0
2022-08-10 12:20:00,93.99,94.03,93.95,94.0,23508.0,85.0336,85.0698,84.9974,85.0427,23508.0
2022-08-10 12:30:00,94.0,94.06,93.95,94.01,35194.0,85.0427,85.097,84.9974,85.0517,35194.0
2022-08-10 12:40:00,94.01,94.06,93.98,94.01,32229.0,85.0517,85.097,85.0246,85.0517,32229.0
2022-08-10 12:50:00,94.02,94.06,93.97,94.01,47769.0,85.0608,85.097,85.0155,85.0517,47769.0
2022-08-10 13:00:00,94.02,94.02,93.87,93.93,36344.0,85.0608,85.0608,84.9251,84.9793,36344.0
2022-08-10 13:10:00,93.93,94.03,93.91,94.0,37137.0,84.9793,85.0698,84.9612,85.0427,37137.0
2022-08-10 13:20:00,93.99,94.06,93.93,93.94,43593.0,85.0336,85.097,84.9793,84.9884,43593.0
2022-08-10 13:30:00,93.95,94.0,93.9,94.0,22420.0,84.9974,85.0427,84.9522,85.0427,22420.0
2022-08-10 13:40:00,93.99,94.07,93.97,94.06,52371.0,85.0336,85.106,85.0155,85.097,52371.0
2022-08-10 13:50:00,94.06,94.08,93.99,94.02,38073.0,85.097,85.115,85.0336,85.0608,38073.0
2022-08-10 14:00:00,94.01,94.04,93.95,93.99,37360.0,85.0517,85.0789,84.9974,85.0336,37360.0
2022-08-10 14:10:00,93.98,94.07,93.98,94.01,53257.0,85.0246,85.106,85.0246,85.0517,53257.0
2022-08-10 14:20:00,94.02,94.12,94.01,94.06,33824.0,85.0608,85.1512,85.0517,85.097,33824.0
2022-08-10 14:30:00,94.06,94.12,94.02,94.06,37775.0,85.097,85.1512,85.0608,85.097,37775.0
2022-08-10 14:40:00,94.08,94.19,93.99,93.99,44071.0,85.115,85.2146,85.0336,85.0336,44071.0
2022-08-10 14:50:00,94.0,94.03,93.96,93.98,34027.0,85.0427,85.0698,85.0065,85.0246,34027.0
2022-08-10 15:00:00,93.98,94.07,93.97,94.0,55109.0,85.0246,85.106,85.0155,85.0427,55109.0
2022-08-10 15:10:00,94.0,94.17,94.0,94.14,69038.0,85.0427,85.1965,85.0427,85.1693,69038.0
2022-08-10 15:20:00,94.15,94.21,94.11,94.16,84560.0,85.1784,85.2327,85.1422,85.1874,84560.0
2022-08-10 15:30:00,94.14,94.2,94.05,94.19,97184.0,85.1693,85.2236,85.0879,85.2146,97184.0
2022-08-10 15:40:00,94.2,94.3,94.16,94.23,103365.0,85.2236,85.3141,85.1874,85.2508,103365.0
2022-08-10 15:50:00,94.23,94.24,93.97,94.15,326119.0,85.2508,85.2598,85.0155,85.1784,326119.0
2022-08-11 09:30:00,94.74,94.74,94.28,94.41,121803.0,85.7122,85.7122,85.296,85.4136,121803.0
2022-08-11 09:40:00,94.41,94.52,94.26,94.48,73213.0,85.4136,85.5131,85.2779,85.4769,73213.0
2022-08-11 09:50:00,94.5,94.62,94.48,94.53,94659.0,85.495,85.6036,85.4769,85.5222,94659.0
2022-08-11 10:00:00,94.55,94.69,94.52,94.67,87516.0,85.5403,85.6669,85.5131,85.6488,87516.0
2022-08-11 10:10:00,94.68,94.75,94.56,94.72,121055.0,85.6579,85.7212,85.5493,85.6941,121055.0
2022-08-11 10:20:00,94.73,94.87,94.7,94.72,135799.0,85.7031,85.8298,85.676,85.6941,135799.0
2022-08-11 10:30:00,94.72,94.97,94.72,94.78,125307.0,85.6941,85.9202,85.6941,85.7483,125307.0
2022-08-11 10:40:00,94.81,94.81,94.66,94.67,80054.0,85.7755,85.7755,85.6398,85.6488,80054.0
2022-08-11 10:50:00,94.67,94.77,94.56,94.61,73329.0,85.6488,85.7393,85.5493,85.5945,73329.0
2022-08-11 11:00:00,94.61,94.69,94.36,94.42,67407.0,85.5945,85.6669,85.3684,85.4226,67407.0
2022-08-11 11:10:00,94.42,94.47,94.19,94.2,75249.0,85.4226,85.4679,85.2146,85.2236,75249.0
2022-08-11 11:20:00,94.2,94.32,94.2,94.25,65477.0,85.2236,85.3322,85.2236,85.2688,65477.0
2022-08-11 11:30:00,94.26,94.42,94.21,94.41,120154.0,85.2779,85.4226,85.2327,85.4136,120154.0
2022-08-11 11:40:00,94.41,94.55,94.4,94.51,56021.0,85.4136,85.5403,85.4046,85.5041,56021.0
2022-08-11 11:50:00,94.5,94.61,94.43,94.44,128525.0,85.495,85.5945,85.4317,85.4407,128525.0
2022-08-11 12:00:00,94.44,94.56,94.38,94.48,83827.0,85.4407,85.5493,85.3865,85.4769,83827.0
2022-08-11 12:10:00,94.48,94.53,94.37,94.47,148574.0,85.4769,85.5222,85.3774,85.4679,148574.0
2022-08-11 12:20:00,94.47,94.61,94.42,94.61,114852.0,85.4679,85.5945,85.4226,85.5945,114852.0
2022-08-11 12:30:00,94.63,94.67,94.57,94.58,109885.0,85.6126,85.6488,85.5584,85.5674,109885.0
2022-08-11 12:40:00,94.58,94.61,94.51,94.56,30978.0,85.5674,85.5945,85.5041,85.5493,30978.0
2022-08-11 12:50:00,94.55,94.64,94.53,94.61,46259.0,85.5403,85.6217,85.5222,85.5945,46259.0
2022-08-11 13:00:00,94.6,94.64,94.51,94.55,107449.0,85.5855,85.6217,85.5041,85.5403,107449.0
2022-08-11 13:10:00,94.53,94.73,94.53,94.7,73833.0,85.5222,85.7031,85.5222,85.676,73833.0
2022-08-11 13:20:00,94.7,94.76,94.61,94.64,42802.0,85.676,85.7302,85.5945,85.6217,42802.0
2022-08-11 13:30:00,94.64,94.65,94.57,94.63,123762.0,85.6217,85.6307,85.5584,85.6126,123762.0
2022-08-11 13:40:00,94.62,94.7,94.61,94.62,73295.0,85.6036,85.676,85.5945,85.6036,73295.0
2022-08-11 13:50:00,94.62,94.63,94.49,94.55,51198.0,85.6036,85.6126,85.486,85.5403,51198.0
2022-08-11 14:00:00,94.54,94.54,94.41,94.48,62661.0,85.5312,85.5312,85.4136,85.4769,62661.0
2022-08-11 14:10:00,94.48,94.49,94.25,94.26,150411.0,85.4769,85.486,85.2688,85.2779,150411.0
2022-08-11 14:20:00,94.25,94.25,94.07,94.08,58237.0,85.2688,85.2688,85.106,85.115,58237.0
2022-08-11 14:30:00,94.08,94.08,93.94,93.99,81515.0,85.115,85.115,84.9884,85.0336,81515.0
2022-08-11 14:40:00,94.0,94.11,93.97,94.1,212380.0,85.0427,85.1422,85.0155,85.1331,212380.0
2022-08-11 14:50:00,94.1,94.17,94.02,94.14,150711.0,85.1331,85.1965,85.0608,85.1693,150711.0
2022-08-11 15:00:00,94.15,94.19,94.03,94.09,110794.0,85.1784,85.2146,85.0698,85.1241,110794.0
2022-08-11 15:10:00,94.1,94.14,93.9,93.95,140124.0,85.1331,85.1693,84.9522,84.9974,140124.0
2022-08-11 15:20:00,93.95,94.04,93.85,94.0,101625.0,84.9974,85.0789,84.907,85.0427,101625.0
2022-08-11 15:30:00,94.0,94.06,93.87,93.98,170387.0,85.0427,85.097,84.9251,85.0246,170387.0
2022-08-11 15:40:00,93.98,94.03,93.9,94.02,212829.0,85.0246,85.0698,84.9522,85.0608,212829.0
2022-08-11 15:50:00,94.0,94.14,93.96,94.05,453180.0,85.0427,85.1693,85.0065,85.0879,453180.0
2022-08-12 09:30:00,94.05,94.5,93.89,94.24,354294.0,85.0879,85.495,84.9432,85.2598,354294.0
2022-08-12 09:40:00,94.24,94.37,94.01,94.02,122398.0,85.2598,85.3774,85.0517,85.0608,122398.0
2022-08-12 09:50:00,94.02,94.25,93.96,94.23,234308.0,85.0608,85.2688,85.0065,85.2508,234308.0
2022-08-12 10:00:00,94.22,94.26,94.02,94.13,91940.0,85.2417,85.2779,85.0608,85.1603,91940.0
2022-08-12 10:10:00,94.14,94.3,94.12,94.27,148551.0,85.1693,85.3141,85.1512,85.2869,148551.0
2022-08-12 10:20:00,94.28,94.29,94.11,94.13,131353.0,85.296,85.305,85.1422,85.1603,131353.0
2022-08-12 10:30:00,94.12,94.24,94.04,94.06,153471.0,85.1512,85.2598,85.0789,85.097,153471.0
2022-08-12 10:40:00,94.06,94.12,93.99,94.04,93930.0,85.097,85.1512,85.0336,85.0789,93930.0
2022-08-12 10:50:00,94.02,94.12,93.95,94.09,83234.0,85.0608,85.1512,84.9974,85.1241,83234.0
2022-08-12 11:00:00,94.1,94.3,94.07,94.15,86424.0,85.1331,85.3141,85.106,85.1784,86424.0
2022-08-12 11:10:00,94.15,94.27,94.11,94.15,196031.0,85.1784,85.2869,85.1422,85.1784,196031.0
2022-08-12 11:20:00,94.15,94.17,94.01,94.02,267171.0,85.1784,85.1965,85.0517,85.0608,267171.0
2022-08-12 11:30:00,94.02,94.13,93.98,93.99,172501.0,85.0608,85.1603,85.0246,85.0336,172501.0
2022-08-12 11:40:00,94.01,94.15,93.99,94.14,271636.0,85.0517,85.1784,85.0336,85.1693,271636.0
2022-08-12 11:50:00,94.14,94.17,94.05,94.11,254215.0,85.1693,85.1965,85.0879,85.1422,254215.0
2022-08-12 12:00:00,94.11,94.19,94.08,94.13,138160.0,85.1422,85.2146,85.115,85.1603,138160.0
2022-08-12 12:10:00,94.13,94.15,94.02,94.12,139706.0,85.1603,85.1784,85.0608,85.1512,139706.0
2022-08-12 12:20:00,94.12,94.28,94.11,94.23,244177.0,85.1512,85.296,85.1422,85.2508,244177.0
2022-08-12 12:30:00,94.23,94.38,94.18,94.3,124690.0,85.2508,85.3865,85.2055,85.3141,124690.0
2022-08-12 12:40:00,94.31,94.42,94.29,94.42,108956.0,85.3231,85.4226,85.305,85.4226,108956.0
2022-08-12 12:50:00,94.42,94.58,94.42,94.54,100664.0,85.4226,85.5674,85.4226,85.5312,100664.0
2022-08-12 13:00:00,94.54,94.64,94.5,94.64,86561.0,85.5312,85.6217,85.495,85.6217,86561.0
2022-08-12 13:10:00,94.62,94.64,94.51,94.55,76541.0,85.6036,85.6217,85.5041,85.5403,76541.0
2022-08-12 13:20:00,94.56,94.57,94.45,94.48,76972.0,85.5493,85.5584,85.4498,85.4769,76972.0
2022-08-12 13:30:00,94.51,94.62,94.44,94.61,79329.0,85.5041,85.6036,85.4407,85.5945,79329.0
2022-08-12 13:40:00,94.61,94.62,94.49,94.53,172183.0,85.5945,85.6036,85.486,85.5222,172183.0
2022-08-12 13:50:00,94.54,94.7,94.46,94.54,210452.0,85.5312,85.676,85.4588,85.5312,210452.0
2022-08-12 14:00:00,94.54,94.58,94.39,94.48,246804.0,85.5312,85.5674,85.3955,85.4769,246804.0
2022-08-12 14:10:00,94.48,94.5,94.18,94.22,253734.0,85.4769,85.495,85.2055,85.2417,253734.0
2022-08-12 14:20:00,94.21,94.45,94.14,94.41,229678.0,85.2327,85.4498,85.1693,85.4136,229678.0
2022-08-12 14:30:00,94.41,94.47,94.36,94.42,187751.0,85.4136,85.4679,85.3684,85.4226,187751.0
2022-08-12 14:40:00,94.42,94.48,94.34,94.47,274961.0,85.4226,85.4769,85.3503,85.4679,274961.0
2022-08-12 14:50:00,94.46,94.47,94.39,94.42,138586.0,85.4588,85.4679,85.3955,85.4226,138586.0
2022-08-12 15:00:00,94.43,94.76,94.42,94.7,103018.0,85.4317,85.7302,85.4226,85.676,103018.0
2022-08-12 15:10:00,94.7,94.83,94.64,94.82,133498.0,85.676,85.7936,85.6217,85.7845,133498.0
2022-08-12 15:20:00,94.82,94.84,94.72,94.75,112770.0,85.7845,85.8026,85.6941,85.7212,112770.0
2022-08-12 15:30:00,94.74,94.78,94.61,94.66,109722.0,85.7122,85.7483,85.5945,85.6398,109722.0
2022-08-12 15:40:00,94.67,94.73,94.62,94.71,285872.0,85.6488,85.7031,85.6036,85.685,285872.0
2022-08-12 15:50:00,94.71,94.83,94.64,94.81,700377.0,85.685,85.7936,85.6217,85.7755,700377.0
2022-08-15 09:30:00,94.56,94.69,94.1,94.35,112930.0,85.5493,85.6669,85.1331,85.3593,112930.0
2022-08-15 09:40:00,94.34,94.9,94.32,94.72,38121.0,85.3503,85.8569,85.3322,85.6941,38121.0
2022-08-15 09:50:00,94.74,94.93,94.68,94.88,37350.0,85.7122,85.884,85.6579,85.8388,37350.0
2022-08-15 10:00:00,94.88,95.22,94.85,95.11,89815.0,85.8388,86.1464,85.8117,86.0469,89815.0
2022-08-15 10:10:00,95.11,95.16,94.84,94.87,52522.0,86.0469,86.0921,85.8026,85.8298,52522.0
2022-08-15 10:20:00,94.87,94.92,94.78,94.86,39328.0,85.8298,85.875,85.7483,85.8207,39328.0
2022-08-15 10:30:00,94.87,95.09,94.8,95.06,112950.0,85.8298,86.0288,85.7664,86.0017,112950.0
2022-08-15 10:40:00,95.06,95.07,94.83,94.92,39985.0,86.0017,86.0107,85.7936,85.875,39985.0
2022-08-15 10:50:00,94.91,95.01,94.86,94.9,47749.0,85.866,85.9564,85.8207,85.8569,47749.0
2022-08-15 11:00:00,94.9,94.97,94.84,94.94,38783.0,85.8569,85.9202,85.8026,85.8931,38783.0
2022-08-15 11:10:00,94.94,95.02,94.85,94.89,96202.0,85.8931,85.9655,85.8117,85.8479,96202.0
2022-08-15 11:20:00,94.89,95.09,94.87,95.01,70042.0,85.8479,86.0288,85.8298,85.9564,70042.0
2022-08-15 11:30:00,95.03,95.24,95.02,95.23,39496.0,85.9745,86.1645,85.9655,86.1555,39496.0
2022-08-15 11:40:00,95.23,95.37,95.22,95.36,32678.0,86.1555,86.2821,86.1464,86.2731,32678.0
2022-08-15 11:50:00,95.37,95.46,95.37,95.39,28664.0,86.2821,86.3635,86.2821,86.3002,28664.0
2022-08-15 12:00:00,95.4,95.41,95.29,95.34,27848.0,86.3093,86.3183,86.2097,86.255,27848.0
2022-08-15 12:10:00,95.33,95.45,95.32,95.41,32290.0,86.2459,86.3545,86.2369,86.3183,32290.0
2022-08-15 12:20:00,95.42,95.48,95.37,95.39,65809.0,86.3274,86.3816,86.2821,86.3002,65809.0
2022-08-15 12:30:00,95.4,95.49,95.39,95.43,75196.0,86.3093,86.3907,86.3002,86.3364,75196.0
2022-08-15 12:40:00,95.43,95.45,95.3,95.37,34543.0,86.3364,86.3545,86.2188,86.2821,34543.0
2022-08-15 12:50:00,95.37,95.42,95.32,95.38,26940.0,86.2821,86.3274,86.2369,86.2912,26940.0
2022-08-15 13:00:00,95.38,95.41,95.31,95.38,42139.0,86.2912,86.3183,86.2278,86.2912,42139.0
2022-08-15 13:10:00,95.39,95.45,95.35,95.41,30654.0,86.3002,86.3545,86.264,86.3183,30654.0
2022-08-15 13:20:00,95.41,95.41,95.29,95.41,38709.0,86.3183,86.3183,86.2097,86.3183,38709.0
2022-08-15 13:30:00,95.41,95.44,95.31,95.31,29735.0,86.3183,86.3454,86.2278,86.2278,29735.0
2022-08-15 13:40:00,95.29,95.37,95.29,95.37,43768.0,86.2097,86.2821,86.2097,86.2821,43768.0
2022-08-15 13:50:00,95.38,95.45,95.33,95.45,36765.0,86.2912,86.3545,86.2459,86.3545,36765.0
2022-08-15 14:00:00,95.45,95.48,95.38,95.4,39903.0,86.3545,86.3816,86.2912,86.3093,39903.0
2022-08-15 14:10:00,95.4,95.47,95.39,95.45,39618.0,86.3093,86.3726,86.3002,86.3545,39618.0
2022-08-15 14:20:00,95.45,95.49,95.42,95.48,33288.0,86.3545,86.3907,86.3274,86.3816,33288.0
2022-08-15 14:30:00,95.47,95.49,95.4,95.43,33322.0,86.3726,86.3907,86.3093,86.3364,33322.0
2022-08-15 14:40:00,95.42,95.46,95.34,95.4,38519.0,86.3274,86.3635,86.255,86.3093,38519.0
2022-08-15 14:50:00,95.39,95.47,95.36,95.43,58907.0,86.3002,86.3726,86.2731,86.3364,58907.0
2022-08-15 15:00:00,95.42,95.44,95.29,95.34,63228.0,86.3274,86.3454,86.2097,86.255,63228.0
2022-08-15 15:10:00,95.34,95.44,95.27,95.44,124505.0,86.255,86.3454,86.1916,86.3454,124505.0
2022-08-15 15:20:00,95.44,95.47,95.37,95.38,77238.0,86.3454,86.3726,86.2821,86.2912,77238.0
2022-08-15 15:30:00,95.39,95.4,95.24,95.28,88243.0,86.3002,86.3093,86.1645,86.2007,88243.0
2022-08-15 15:40:00,95.28,95.39,95.27,95.39,106546.0,86.2007,86.3002,86.1916,86.3002,106546.0
2022-08-15 15:50:00,95.39,95.41,95.14,95.2,244035.0,86.3002,86.3183,86.074,86.1283,244035.0
2022-08-16 09:30:00,94.61,95.09,94.61,94.96,192986.0,85.5945,86.0288,85.5945,85.9112,192986.0
2022-08-16 09:40:00,94.96,95.01,94.83,94.86,60200.0,85.9112,85.9564,85.7936,85.8207,60200.0
2022-08-16 09:50:00,94.87,95.05,94.8,95.01,61715.0,85.8298,85.9926,85.7664,85.9564,61715.0
2022-08-16 10:00:00,95.02,95.28,94.96,95.15,64520.0,85.9655,86.2007,85.9112,86.0831,64520.0
2022-08-16 10:10:00,95.19,95.31,95.12,95.21,62799.0,86.1193,86.2278,86.0559,86.1374,62799.0
2022-08-16 10:20:00,95.21,95.29,95.06,95.08,42664.0,86.1374,86.2097,86.0017,86.0198,42664.0
2022-08-16 10:30:00,95.08,95.15,94.96,94.96,51674.0,86.0198,86.0831,85.9112,85.9112,51674.0
2022-08-16 10:40:00,94.97,95.09,94.93,94.97,49521.0,85.9202,86.0288,85.884,85.9202,49521.0
2022-08-16 10:50:00,94.98,95.05,94.95,94.99,50376.0,85.9293,85.9926,85.9021,85.9383,50376.0
2022-08-16 11:00:00,94.98,95.09,94.94,95.02,44894.0,85.9293,86.0288,85.8931,85.9655,44894.0
2022-08-16 11:10:00,95.02,95.2,95.02,95.16,34857.0,85.9655,86.1283,85.9655,86.0921,34857.0
2022-08-16 11:20:00,95.15,95.28,95.14,95.26,33970.0,86.0831,86.2007,86.074,86.1826,33970.0
2022-08-16 11:30:00,95.24,95.35,95.14,95.14,55641.0,86.1645,86.264,86.074,86.074,55641.0
2022-08-16 11:40:00,95.14,95.21,95.09,95.14,238224.0,86.074,86.1374,86.0288,86.074,238224.0
2022-08-16 11:50:00,95.14,95.27,95.11,95.21,123271.0,86.074,86.1916,86.0469,86.1374,123271.0
2022-08-16 12:00:00,95.2,95.23,95.11,95.12,35005.0,86.1283,86.1555,86.0469,86.0559,35005.0
2022-08-16 12:10:00,95.13,95.23,95.12,95.19,29123.0,86.065,86.1555,86.0559,86.1193,29123.0
2022-08-16 12:20:00,95.19,95.32,95.18,95.26,34863.0,86.1193,86.2369,86.1102,86.1826,34863.0
2022-08-16 12:30:00,95.26,95.37,95.25,95.29,112242.0,86.1826,86.2821,86.1736,86.2097,112242.0
2022-08-16 12:40:00,95.29,95.32,95.23,95.24,27320.0,86.2097,86.2369,86.1555,86.1645,27320.0
2022-08-16 12:50:00,95.24,95.25,95.2,95.22,19244.0,86.1645,86.1736,86.1283,86.1464,19244.0
2022-08-16 13:00:00,95.22,95.32,95.18,95.31,28424.0,86.1464,86.2369,86.1102,86.2278,28424.0
2022-08-16 13:10:00,95.31,95.42,95.28,95.41,24765.0,86.2278,86.3274,86.2007,86.3183,24765.0
2022-08-16 13:20:00,95.41,95.47,95.37,95.39,24476.0,86.3183,86.3726,86.2821,86.3002,24476.0
2022-08-16 13:30:00,95.39,95.39,95.29,95.33,74132.0,86.3002,86.3002,86.2097,86.2459,74132.0
2022-08-16 13:40:00,95.33,95.42,95.33,95.35,35805.0,86.2459,86.3274,86.2459,86.264,35805.0
2022-08-16 13:50:00,95.36,95.42,95.33,95.39,29630.0,86.2731,86.3274,86.2459,86.3002,29630.0
2022-08-16 14:00:00,95.39,95.56,95.38,95.52,36955.0,86.3002,86.454,86.2912,86.4178,36955.0
2022-08-16 14:10:00,95.52,95.55,95.43,95.43,32310.0,86.4178,86.445,86.3364,86.3364,32310.0
2022-08-16 14:20:00,95.43,95.44,95.34,95.36,57142.0,86.3364,86.3454,86.255,86.2731,57142.0
2022-08-16 14:30:00,95.35,95.38,95.14,95.15,66871.0,86.264,86.2912,86.074,86.0831,66871.0
2022-08-16 14:40:00,95.15,95.21,95.0,95.02,42924.0,86.0831,86.1374,85.9474,85.9655,42924.0
2022-08-16 14:50:00,95.02,95.2,94.97,95.18,69632.0,85.9655,86.1283,85.9202,86.1102,69632.0
2022-08-16 15:00:00,95.17,95.17,95.08,95.1,46039.0,86.1012,86.1012,86.0198,86.0378,46039.0
2022-08-16 15:10:00,95.11,95.14,95.08,95.13,38482.0,86.0469,86.074,86.0198,86.065,38482.0
2022-08-16 15:20:00,95.14,95.25,95.09,95.2,58760.0,86.074,86.1736,86.0288,86.1283,58760.0
2022-08-16 15:30:00,95.2,95.26,95.17,95.25,44349.0,86.1283,86.1826,86.1012,86.1736,44349.0
2022-08-16 15:40:00,95.23,95.4,95.13,95.4,82058.0,86.1555,86.3093,86.065,86.3093,82058.0
2022-08-16 15:50:00,95.4,95.44,95.22,95.3,229959.0,86.3093,86.3454,86.1464,86.2188,229959.0
2022-08-17 09:30:00,94.55,94.9,94.4,94.81,102458.0,85.5403,85.8569,85.4046,85.7755,102458.0
2022-08-17 09:40:00,94.81,94.87,94.48,94.59,66434.0,85.7755,85.8298,85.4769,85.5764,66434.0
2022-08-17 09:50:00,94.58,94.67,94.46,94.56,45770.0,85.5674,85.6488,85.4588,85.5493,45770.0
2022-08-17 10:00:00,94.55,94.72,94.55,94.68,39898.0,85.5403,85.6941,85.5403,85.6579,39898.0
2022-08-17 10:10:00,94.67,94.68,94.41,94.48,87725.0,85.6488,85.6579,85.4136,85.4769,87725.0
2022-08-17 10:20:00,94.49,94.51,94.39,94.43,87693.0,85.486,85.5041,85.3955,85.4317,87693.0
2022-08-17 10:30:00,94.43,94.44,94.37,94.42,60395.0,85.4317,85.4407,85.3774,85.4226,60395.0
2022-08-17 10:40:00,94.4,94.53,94.35,94.48,75930.0,85.4046,85.5222,85.3593,85.4769,75930.0
2022-08-17 10:50:00,94.46,94.48,94.28,94.31,69085.0,85.4588,85.4769,85.296,85.3231,69085.0
2022-08-17 11:00:00,94.29,94.37,94.28,94.31,44579.0,85.305,85.3774,85.296,85.3231,44579.0
2022-08-17 11:10:00,94.31,94.57,94.3,94.52,45119.0,85.3231,85.5584,85.3141,85.5131,45119.0
2022-08-17 11:20:00,94.52,94.62,94.49,94.6,32593.0,85.5131,85.6036,85.486,85.5855,32593.0
2022-08-17 11:30:00,94.59,94.62,94.49,94.5,59004.0,85.5764,85.6036,85.486,85.495,59004.0
2022-08-17 11:40:00,94.5,94.53,94.4,94.41,46850.0,85.495,85.5222,85.4046,85.4136,46850.0
2022-08-17 11:50:00,94.41,94.57,94.41,94.5,56422.0,85.4136,85.5584,85.4136,85.495,56422.0
2022-08-17 12:00:00,94.5,94.65,94.49,94.6,44543.0,85.495,85.6307,85.486,85.5855,44543.0
2022-08-17 12:10:00,94.6,94.79,94.59,94.76,41160.0,85.5855,85.7574,85.5764,85.7302,41160.0
2022-08-17 12:20:00,94.76,94.89,94.75,94.86,32492.0,85.7302,85.8479,85.7212,85.8207,32492.0
2022-08-17 12:30:00,94.86,94.88,94.79,94.8,51008.0,85.8207,85.8388,85.7574,85.7664,51008.0
2022-08-17 12:40:00,94.8,94.94,94.76,94.9,39456.0,85.7664,85.8931,85.7302,85.8569,39456.0
2022-08-17 12:50:00,94.89,94.94,94.88,94.9,24669.0,85.8479,85.8931,85.8388,85.8569,24669.0
2022-08-17 13:00:00,94.9,95.01,94.85,94.86,63137.0,85.8569,85.9564,85.8117,85.8207,63137.0
2022-08-17 13:10:00,94.86,94.92,94.84,94.87,28441.0,85.8207,85.875,85.8026,85.8298,28441.0
2022-08-17 13:20:00,94.89,94.95,94.87,94.91,26483.0,85.8479,85.9021,85.8298,85.866,26483.0
2022-08-17 13:30:00,94.91,94.94,94.84,94.87,30357.0,85.866,85.8931,85.8026,85.8298,30357.0
2022-08-17 13:40:00,94.86,94.91,94.85,94.87,29139.0,85.8207,85.866,85.8117,85.8298,29139.0
2022-08-17 13:50:00,94.88,94.92,94.86,94.91,36013.0,85.8388,85.875,85.8207,85.866,36013.0
2022-08-17 14:00:00,94.91,95.2,94.85,95.07,87911.0,85.866,86.1283,85.8117,86.0107,87911.0
2022-08-17 14:10:00,95.06,95.26,95.03,95.11,82881.0,86.0017,86.1826,85.9745,86.0469,82881.0
2022-08-17 14:20:00,95.11,95.13,95.0,95.12,48898.0,86.0469,86.065,85.9474,86.0559,48898.0
2022-08-17 14:30:00,95.14,95.21,95.1,95.19,43755.0,86.074,86.1374,86.0378,86.1193,43755.0
2022-08-17 14:40:00,95.19,95.2,94.95,95.0,67486.0,86.1193,86.1283,85.9021,85.9474,67486.0
2022-08-17 14:50:00,95.01,95.02,94.87,94.87,50560.0,85.9564,85.9655,85.8298,85.8298,50560.0
2022-08-17 15:00:00,94.87,94.93,94.81,94.84,54019.0,85.8298,85.884,85.7755,85.8026,54019.0
2022-08-17 15:10:00,94.83,94.86,94.69,94.74,163318.0,85.7936,85.8207,85.6669,85.7122,163318.0
2022-08-17 15:20:00,94.73,94.87,94.71,94.78,76987.0,85.7031,85.8298,85.685,85.7483,76987.0
2022-08-17 15:30:00,94.77,94.85,94.72,94.84,77343.0,85.7393,85.8117,85.6941,85.8026,77343.0
2022-08-17 15:40:00,94.83,94.92,94.77,94.83,92738.0,85.7936,85.875,85.7393,85.7936,92738.0
2022-08-17 15:50:00,94.84,94.96,94.78,94.91,238666.0,85.8026,85.9112,85.7483,85.866,238666.0
2022-08-18 09:30:00,95.0,95.24,94.49,94.5,136388.0,85.9474,86.1645,85.486,85.495,136388.0
2022-08-18 09:40:00,94.5,94.51,94.14,94.18,84141.0,85.495,85.5041,85.1693,85.2055,84141.0
2022-08-18 09:50:00,94.2,94.42,94.16,94.42,67336.0,85.2236,85.4226,85.1874,85.4226,67336.0
2022-08-18 10:00:00,94.38,94.54,94.36,94.53,61224.0,85.3865,85.5312,85.3684,85.5222,61224.0
2022-08-18 10:10:00,94.52,94.6,94.48,94.54,47059.0,85.5131,85.5855,85.4769,85.5312,47059.0
2022-08-18 10:20:00,94.52,94.58,94.4,94.41,39186.0,85.5131,85.5674,85.4046,85.4136,39186.0
2022-08-18 10:30:00,94.41,94.44,94.33,94.41,36188.0,85.4136,85.4407,85.3412,85.4136,36188.0
2022-08-18 10:40:00,94.42,94.7,94.41,94.66,57511.0,85.4226,85.676,85.4136,85.6398,57511.0
2022-08-18 10:50:00,94.66,94.66,94.45,94.52,23005.0,85.6398,85.6398,85.4498,85.5131,23005.0
2022-08-18 11:00:00,94.52,94.57,94.46,94.52,28946.0,85.5131,85.5584,85.4588,85.5131,28946.0
2022-08-18 11:10:00,94.56,94.71,94.53,94.59,33919.0,85.5493,85.685,85.5222,85.5764,33919.0
2022-08-18 11:20:00,94.59,94.77,94.59,94.71,30489.0,85.5764,85.7393,85.5764,85.685,30489.0
2022-08-18 11:30:00,94.72,94.85,94.7,94.84,33796.0,85.6941,85.8117,85.676,85.8026,33796.0
2022-08-18 11:40:00,94.85,94.86,94.8,94.84,26971.0,85.8117,85.8207,85.7664,85.8026,26971.0
2022-08-18 11:50:00,94.87,94.87,94.8,94.8,25834.0,85.8298,85.8298,85.7664,85.7664,25834.0
2022-08-18 12:00:00,94.81,94.89,94.79,94.89,18712.0,85.7755,85.8479,85.7574,85.8479,18712.0
2022-08-18 12:10:00,94.9,94.95,94.84,94.84,24428.0,85.8569,85.9021,85.8026,85.8026,24428.0
2022-08-18 12:20:00,94.82,94.82,94.67,94.75,36474.0,85.7845,85.7845,85.6488,85.7212,36474.0
2022-08-18 12:30:00,94.74,94.74,94.62,94.64,29296.0,85.7122,85.7122,85.6036,85.6217,29296.0
2022-08-18 12:40:00,94.65,94.7,94.58,94.66,37504.0,85.6307,85.676,85.5674,85.6398,37504.0
2022-08-18 12:50:00,94.65,94.72,94.62,94.62,45374.0,85.6307,85.6941,85.6036,85.6036,45374.0
2022-08-18 13:00:00,94.61,94.73,94.59,94.72,28703.0,85.5945,85.7031,85.5764,85.6941,28703.0
2022-08-18 13:10:00,94.75,94.78,94.67,94.74,43433.0,85.7212,85.7483,85.6488,85.7122,43433.0
2022-08-18 13:20:00,94.76,94.8,94.72,94.8,35070.0,85.7302,85.7664,85.6941,85.7664,35070.0
2022-08-18 13:30:00,94.79,94.89,94.75,94.88,32947.0,85.7574,85.8479,85.7212,85.8388,32947.0
2022-08-18 13:40:00,94.89,94.9,94.81,94.84,52796.0,85.8479,85.8569,85.7755,85.8026,52796.0
2022-08-18 13:50:00,94.83,94.89,94.81,94.88,37208.0,85.7936,85.8479,85.7755,85.8388,37208.0
2022-08-18 14:00:00,94.88,94.96,94.82,94.94,30392.0,85.8388,85.9112,85.7845,85.8931,30392.0
2022-08-18 14:10:00,94.94,94.98,94.89,94.94,35076.0,85.8931,85.9293,85.8479,85.8931,35076.0
2022-08-18 14:20:00,94.93,95.01,94.91,94.97,23476.0,85.884,85.9564,85.866,85.9202,23476.0
2022-08-18 14:30:00,94.98,95.02,94.91,95.02,29633.0,85.9293,85.9655,85.866,85.9655,29633.0
2022-08-18 14:40:00,95.01,95.06,95.0,95.05,39153.0,85.9564,86.0017,85.9474,85.9926,39153.0
2022-08-18 14:50:00,95.05,95.11,95.02,95.06,30713.0,85.9926,86.0469,85.9655,86.0017,30713.0
2022-08-18 15:00:00,95.06,95.17,95.05,95.14,44384.0,86.0017,86.1012,85.9926,86.074,44384.0
2022-08-18 15:10:00,95.14,95.29,95.13,95.27,58353.0,86.074,86.2097,86.065,86.1916,58353.0
2022-08-18 15:20:00,95.28,95.34,95.18,95.19,81836.0,86.2007,86.255,86.1102,86.1193,81836.0
2022-08-18 15:30:00,95.19,95.26,95.14,95.17,64797.0,86.1193,86.1826,86.074,86.1012,64797.0
2022-08-18 15:40:00,95.17,95.26,95.14,95.25,119472.0,86.1012,86.1826,86.074,86.1736,119472.0
2022-08-18 15:50:00,95.24,95.3,95.17,95.26,350620.0,86.1645,86.2188,86.1012,86.1826,350620.0
2022-08-19 09:30:00,95.4,95.6,95.04,95.24,332082.0,86.3093,86.4902,85.9836,86.1645,332082.0
2022-08-19 09:40:00,95.27,95.33,94.99,95.03,71640.0,86.1916,86.2459,85.9383,85.9745,71640.0
2022-08-19 09:50:00,94.99,95.0,94.68,94.8,64427.0,85.9383,85.9474,85.6579,85.7664,64427.0
2022-08-19 10:00:00,94.79,95.03,94.78,94.93,76522.0,85.7574,85.9745,85.7483,85.884,76522.0
2022-08-19 10:10:00,94.93,95.09,94.89,94.97,83476.0,85.884,86.0288,85.8479,85.9202,83476.0
2022-08-19 10:20:00,94.98,95.0,94.7,94.82,91780.0,85.9293,85.9474,85.676,85.7845,91780.0
2022-08-19 10:30:00,94.81,94.82,94.56,94.62,90404.0,85.7755,85.7845,85.5493,85.6036,90404.0
2022-08-19 10:40:00,94.61,94.64,94.51,94.55,63021.0,85.5945,85.6217,85.5041,85.5403,63021.0
2022-08-19 10:50:00,94.53,94.54,94.38,94.47,124407.0,85.5222,85.5312,85.3865,85.4679,124407.0
2022-08-19 11:00:00,94.48,94.5,94.27,94.32,100386.0,85.4769,85.495,85.2869,85.3322,100386.0
2022-08-19 11:10:00,94.31,94.38,94.27,94.33,92895.0,85.3231,85.3865,85.2869,85.3412,92895.0
2022-08-19 11:20:00,94.33,94.49,94.29,94.47,60341.0,85.3412,85.486,85.305,85.4679,60341.0
2022-08-19 11:30:00,94.48,94.55,94.38,94.55,45538.0,85.4769,85.5403,85.3865,85.5403,45538.0
2022-08-19 11:40:00,94.56,94.59,94.46,94.56,39931.0,85.5493,85.5764,85.4588,85.5493,39931.0
2022-08-19 11:50:00,94.56,94.58,94.45,94.49,30111.0,85.5493,85.5674,85.4498,85.486,30111.0
2022-08-19 12:00:00,94.48,94.58,94.43,94.56,29455.0,85.4769,85.5674,85.4317,85.5493,29455.0
2022-08-19 12:10:00,94.58,94.65,94.58,94.6,27536.0,85.5674,85.6307,85.5674,85.5855,27536.0
2022-08-19 12:20:00,94.62,94.66,94.6,94.64,30760.0,85.6036,85.6398,85.5855,85.6217,30760.0
2022-08-19 12:30:00,94.64,94.81,94.58,94.8,42862.0,85.6217,85.7755,85.5674,85.7664,42862.0
2022-08-19 12:40:00,94.79,94.83,94.73,94.77,34743.0,85.7574,85.7936,85.7031,85.7393,34743.0
2022-08-19 12:50:00,94.78,94.87,94.75,94.81,58955.0,85.7483,85.8298,85.7212,85.7755,58955.0
2022-08-19 13:00:00,94.81,94.9,94.78,94.9,31575.0,85.7755,85.8569,85.7483,85.8569,31575.0
2022-08-19 13:10:00,94.89,94.95,94.86,94.92,42821.0,85.8479,85.9021,85.8207,85.875,42821.0
2022-08-19 13:20:00,94.93,94.98,94.84,94.85,31582.0,85.884,85.9293,85.8026,85.8117,31582.0
2022-08-19 13:30:00,94.85,94.9,94.78,94.88,36768.0,85.8117,85.8569,85.7483,85.8388,36768.0
2022-08-19 13:40:00,94.87,94.91,94.84,94.86,25747.0,85.8298,85.866,85.8026,85.8207,25747.0
2022-08-19 13:50:00,94.86,95.02,94.86,95.01,30560.0,85.8207,85.9655,85.8207,85.9564,30560.0
2022-08-19 14:00:00,95.01,95.01,94.9,94.92,31508.0,85.9564,85.9564,85.8569,85.875,31508.0
2022-08-19 14:10:00,94.91,94.93,94.8,94.83,52477.0,85.866,85.884,85.7664,85.7936,52477.0
2022-08-19 14:20:00,94.83,94.9,94.79,94.84,39573.0,85.7936,85.8569,85.7574,85.8026,39573.0
2022-08-19 14:30:00,94.84,94.89,94.8,94.84,43564.0,85.8026,85.8479,85.7664,85.8026,43564.0
2022-08-19 14:40:00,94.86,94.91,94.79,94.88,36678.0,85.8207,85.866,85.7574,85.8388,36678.0
2022-08-19 14:50:00,94.88,94.94,94.84,94.93,70682.0,85.8388,85.8931,85.8026,85.884,70682.0
2022-08-19 15:00:00,94.93,94.95,94.73,94.73,105299.0,85.884,85.9021,85.7031,85.7031,105299.0
2022-08-19 15:10:00,94.74,95.07,94.73,94.98,83566.0,85.7122,86.0107,85.7031,85.9293,83566.0
2022-08-19 15:20:00,94.99,95.05,94.97,95.05,80097.0,85.9383,85.9926,85.9202,85.9926,80097.0
2022-08-19 15:30:00,95.05,95.06,94.95,95.01,120389.0,85.9926,86.0017,85.9021,85.9564,120389.0
2022-08-19 15:40:00,95.01,95.09,94.91,95.06,188567.0,85.9564,86.0288,85.866,86.0017,188567.0
2022-08-19 15:50:00,95.04,95.1,94.91,95.0,509344.0,85.9836,86.0378,85.866,85.9474,509344.0
2022-08-22 09:30:00,94.39,94.97,94.12,94.14,244434.0,85.3955,85.9202,85.1512,85.1693,244434.0
2022-08-22 09:40:00,94.11,94.11,93.74,94.0,154677.0,85.1422,85.1422,84.8074,85.0427,154677.0
2022-08-22 09:50:00,93.98,94.23,93.97,94.13,112859.0,85.0246,85.2508,85.0155,85.1603,112859.0
2022-08-22 10:00:00,94.13,94.24,93.93,94.24,104158.0,85.1603,85.2598,84.9793,85.2598,104158.0
2022-08-22 10:10:00,94.22,94.24,94.0,94.07,68606.0,85.2417,85.2598,85.0427,85.106,68606.0
2022-08-22 10:20:00,94.05,94.1,93.87,93.88,64473.0,85.0879,85.1331,84.9251,84.9341,64473.0
2022-08-22 10:30:00,93.87,93.91,93.76,93.81,134271.0,84.9251,84.9612,84.8255,84.8708,134271.0
2022-08-22 10:40:00,93.81,93.94,93.78,93.88,73286.0,84.8708,84.9884,84.8436,84.9341,73286.0
2022-08-22 10:50:00,93.88,93.91,93.76,93.77,69298.0,84.9341,84.9612,84.8255,84.8346,69298.0
2022-08-22 11:00:00,93.77,93.81,93.66,93.75,95077.0,84.8346,84.8708,84.7351,84.8165,95077.0
2022-08-22 11:10:00,93.76,93.8,93.7,93.76,95647.0,84.8255,84.8617,84.7713,84.8255,95647.0
2022-08-22 11:20:00,93.75,93.76,93.46,93.55,67177.0,84.8165,84.8255,84.5541,84.6355,67177.0
2022-08-22 11:30:00,93.54,93.55,93.47,93.48,70893.0,84.6265,84.6355,84.5632,84.5722,70893.0
2022-08-22 11:40:00,93.48,93.51,93.38,93.49,56167.0,84.5722,84.5994,84.4817,84.5813,56167.0
2022-08-22 11:50:00,93.49,93.53,93.33,93.34,48670.0,84.5813,84.6175,84.4365,84.4456,48670.0
2022-08-22 12:00:00,93.33,93.4,93.23,93.26,94594.0,84.4365,84.4998,84.346,84.3732,94594.0
2022-08-22 12:10:00,93.25,93.29,93.16,93.24,82139.0,84.3641,84.4003,84.2827,84.3551,82139.0
2022-08-22 12:20:00,93.25,93.38,93.19,93.2,91441.0,84.3641,84.4817,84.3099,84.3189,91441.0
2022-08-22 12:30:00,93.19,93.21,93.14,93.17,48134.0,84.3099,84.3279,84.2646,84.2918,48134.0
2022-08-22 12:40:00,93.17,93.18,93.02,93.13,44929.0,84.2918,84.3008,84.1561,84.2556,44929.0
2022-08-22 12:50:00,93.13,93.21,93.11,93.18,51180.0,84.2556,84.3279,84.2375,84.3008,51180.0
2022-08-22 13:00:00,93.18,93.29,93.13,93.28,121519.0,84.3008,84.4003,84.2556,84.3913,121519.0
2022-08-22 13:10:00,93.28,93.31,93.22,93.24,69644.0,84.3913,84.4184,84.337,84.3551,69644.0
2022-08-22 13:20:00,93.24,93.28,93.14,93.27,76000.0,84.3551,84.3913,84.2646,84.3822,76000.0
2022-08-22 13:30:00,93.26,93.28,93.14,93.25,83057.0,84.3732,84.3913,84.2646,84.3641,83057.0
2022-08-22 13:40:00,93.24,93.35,93.18,93.34,275492.0,84.3551,84.4546,84.3008,84.4456,275492.0
2022-08-22 13:50:00,93.33,93.34,93.11,93.19,135215.0,84.4365,84.4456,84.2375,84.3099,135215.0
2022-08-22 14:00:00,93.18,93.21,93.07,93.08,277726.0,84.3008,84.3279,84.2013,84.2103,277726.0
2022-08-22 14:10:00,93.08,93.15,93.02,93.1,141627.0,84.2103,84.2737,84.1561,84.2284,141627.0
2022-08-22 14:20:00,93.1,93.16,93.05,93.07,63948.0,84.2284,84.2827,84.1832,84.2013,63948.0
2022-08-22 14:30:00,93.07,93.08,92.9,93.04,78076.0,84.2013,84.2103,84.0475,84.1741,78076.0
2022-08-22 14:40:00,93.04,93.07,92.89,92.93,157280.0,84.1741,84.2013,84.0384,84.0746,157280.0
2022-08-22 14:50:00,92.93,93.0,92.9,92.97,85631.0,84.0746,84.138,84.0475,84.1108,85631.0
2022-08-22 15:00:00,92.97,93.13,92.96,93.1,72762.0,84.1108,84.2556,84.1018,84.2284,72762.0
2022-08-22 15:10:00,93.11,93.18,93.0,93.13,207987.0,84.2375,84.3008,84.138,84.2556,207987.0
2022-08-22 15:20:00,93.13,93.2,93.04,93.06,136976.0,84.2556,84.3189,84.1741,84.1922,136976.0
2022-08-22 15:30:00,93.06,93.17,92.97,93.09,136369.0,84.1922,84.2918,84.1108,84.2194,136369.0
2022-08-22 15:40:00,93.09,93.1,92.94,93.02,157889.0,84.2194,84.2284,84.0837,84.1561,157889.0
2022-08-22 15:50:00,93.01,93.17,92.96,93.11,550209.0,84.147,84.2918,84.1018,84.2375,550209.0
2022-08-23 09:30:00,93.08,93.17,90.56,90.75,487513.0,84.2103,84.2918,81.9305,82.1024,487513.0
2022-08-23 09:40:00,90.78,91.02,90.37,90.66,293996.0,82.1295,82.3466,81.7586,82.0209,293996.0
2022-08-23 09:50:00,90.64,90.86,90.44,90.46,248535.0,82.0028,82.2019,81.8219,81.84,248535.0
2022-08-23 10:00:00,90.49,90.78,90.29,90.6,176197.0,81.8671,82.1295,81.6862,81.9667,176197.0
2022-08-23 10:10:00,90.63,90.67,90.26,90.26,197410.0,81.9938,82.03,81.6591,81.6591,197410.0
2022-08-23 10:20:00,90.28,90.5,90.13,90.2,177682.0,81.6772,81.8762,81.5414,81.6048,177682.0
2022-08-23 10:30:00,90.22,90.32,89.68,89.71,198852.0,81.6229,81.7133,81.1343,81.1615,198852.0
2022-08-23 10:40:00,89.73,89.82,89.53,89.72,184483.0,81.1796,81.261,80.9986,81.1705,184483.0
2022-08-23 10:50:00,89.74,89.74,89.33,89.42,204746.0,81.1886,81.1886,80.8177,80.8991,204746.0
2022-08-23 11:00:00,89.42,89.79,89.36,89.64,155072.0,80.8991,81.2338,80.8448,81.0981,155072.0
2022-08-23 11:10:00,89.64,89.95,89.64,89.87,118071.0,81.0981,81.3786,81.0981,81.3062,118071.0
2022-08-23 11:20:00,89.86,89.91,89.56,89.57,118827.0,81.2972,81.3424,81.0258,81.0348,118827.0
2022-08-23 11:30:00,89.58,89.96,89.51,89.93,104112.0,81.0439,81.3876,80.9805,81.3605,104112.0
2022-08-23 11:40:00,89.94,90.15,89.88,89.95,116327.0,81.3695,81.5595,81.3153,81.3786,116327.0
2022-08-23 11:50:00,89.95,89.97,89.83,89.87,114473.0,81.3786,81.3967,81.27,81.3062,114473.0
2022-08-23 12:00:00,89.87,90.09,89.75,90.06,113468.0,81.3062,81.5053,81.1977,81.4781,113468.0
2022-08-23 12:10:00,90.09,90.12,89.9,89.95,74679.0,81.5053,81.5324,81.3334,81.3786,74679.0
2022-08-23 12:20:00,89.96,89.99,89.73,89.83,84163.0,81.3876,81.4148,81.1796,81.27,84163.0
2022-08-23 12:30:00,89.81,89.86,89.67,89.81,213384.0,81.2519,81.2972,81.1253,81.2519,213384.0
2022-08-23 12:40:00,89.81,89.99,89.8,89.91,89701.0,81.2519,81.4148,81.2429,81.3424,89701.0
2022-08-23 12:50:00,89.92,90.0,89.9,89.94,83282.0,81.3515,81.4238,81.3334,81.3695,83282.0
2022-08-23 13:00:00,89.94,89.99,89.91,89.94,91887.0,81.3695,81.4148,81.3424,81.3695,91887.0
2022-08-23 13:10:00,89.94,90.04,89.89,89.94,100961.0,81.3695,81.46,81.3243,81.3695,100961.0
2022-08-23 13:20:00,89.94,90.2,89.91,90.14,102531.0,81.3695,81.6048,81.3424,81.5505,102531.0
2022-08-23 13:30:00,90.12,90.25,90.11,90.13,54208.0,81.5324,81.65,81.5233,81.5414,54208.0
2022-08-23 13:40:00,90.13,90.43,90.1,90.42,70891.0,81.5414,81.8129,81.5143,81.8038,70891.0
2022-08-23 13:50:00,90.42,90.45,90.24,90.37,92519.0,81.8038,81.831,81.641,81.7586,92519.0
2022-08-23 14:00:00,90.37,90.45,90.29,90.32,73445.0,81.7586,81.831,81.6862,81.7133,73445.0
2022-08-23 14:10:00,90.33,90.35,90.21,90.32,106696.0,81.7224,81.7405,81.6138,81.7133,106696.0
2022-08-23 14:20:00,90.31,90.59,90.27,90.58,108482.0,81.7043,81.9576,81.6681,81.9486,108482.0
2022-08-23 14:30:00,90.57,90.67,90.49,90.5,96321.0,81.9395,82.03,81.8671,81.8762,96321.0
2022-08-23 14:40:00,90.5,90.5,90.28,90.31,102887.0,81.8762,81.8762,81.6772,81.7043,102887.0
2022-08-23 14:50:00,90.32,90.37,90.18,90.37,121837.0,81.7133,81.7586,81.5867,81.7586,121837.0
2022-08-23 15:00:00,90.38,90.68,90.37,90.5,104504.0,81.7676,82.039,81.7586,81.8762,104504.0
2022-08-23 15:10:00,90.53,90.53,90.36,90.43,66905.0,81.9033,81.9033,81.7495,81.8129,66905.0
2022-08-23 15:20:00,90.43,90.53,90.35,90.52,130597.0,81.8129,81.9033,81.7405,81.8943,130597.0
2022-08-23 15:30:00,90.53,90.79,90.52,90.69,251176.0,81.9033,82.1386,81.8943,82.0481,251176.0
2022-08-23 15:40:00,90.69,90.79,90.49,90.54,207777.0,82.0481,82.1386,81.8671,81.9124,207777.0
2022-08-23 15:50:00,90.53,90.53,90.21,90.25,371585.0,81.9033,81.9033,81.6138,81.65,371585.0
2022-08-24 09:30:00,89.47,89.68,88.42,88.44,377410.0,80.9443,81.1343,79.9944,80.0125,377410.0
2022-08-24 09:40:00,88.46,88.84,88.46,88.8,171022.0,80.0306,80.3744,80.0306,80.3382,171022.0
2022-08-24 09:50:00,88.82,89.33,88.82,89.17,199111.0,80.3563,80.8177,80.3563,80.6729,199111.0
2022-08-24 10:00:00,89.16,89.36,89.06,89.32,109691.0,80.6639,80.8448,80.5734,80.8086,109691.0
2022-08-24 10:10:00,89.31,89.47,89.24,89.41,52974.0,80.7996,80.9443,80.7363,80.8901,52974.0
2022-08-24 10:20:00,89.41,89.57,89.34,89.52,92047.0,80.8901,81.0348,80.8267,80.9896,92047.0
2022-08-24 10:30:00,89.51,89.77,89.5,89.59,72774.0,80.9805,81.2157,80.9715,81.0529,72774.0
2022-08-24 10:40:00,89.59,89.63,89.29,89.3,125210.0,81.0529,81.0891,80.7815,80.7905,125210.0
2022-08-24 10:50:00,89.3,89.36,89.2,89.33,76763.0,80.7905,80.8448,80.7001,80.8177,76763.0
2022-08-24 11:00:00,89.34,89.49,89.34,89.42,84750.0,80.8267,80.9624,80.8267,80.8991,84750.0
2022-08-24 11:10:00,89.42,89.85,89.39,89.81,123058.0,80.8991,81.2881,80.872,81.2519,123058.0
2022-08-24 11:20:00,89.8,89.96,89.7,89.75,249534.0,81.2429,81.3876,81.1524,81.1977,249534.0
2022-08-24 11:30:00,89.75,89.85,89.73,89.75,90769.0,81.1977,81.2881,81.1796,81.1977,90769.0
2022-08-24 11:40:00,89.75,89.87,89.74,89.76,79161.0,81.1977,81.3062,81.1886,81.2067,79161.0
2022-08-24 11:50:00,89.77,89.93,89.76,89.86,96349.0,81.2157,81.3605,81.2067,81.2972,96349.0
2022-08-24 12:00:00,89.86,89.87,89.79,89.8,61332.0,81.2972,81.3062,81.2338,81.2429,61332.0
2022-08-24 12:10:00,89.8,89.84,89.73,89.73,62798.0,81.2429,81.2791,81.1796,81.1796,62798.0
2022-08-24 12:20:00,89.73,89.77,89.62,89.64,69043.0,81.1796,81.2157,81.08,81.0981,69043.0
2022-08-24 12:30:00,89.62,89.62,89.44,89.48,57227.0,81.08,81.08,80.9172,80.9534,57227.0
2022-08-24 12:40:00,89.48,89.52,89.32,89.33,50328.0,80.9534,80.9896,80.8086,80.8177,50328.0
2022-08-24 12:50:00,89.34,89.41,89.31,89.39,70111.0,80.8267,80.8901,80.7996,80.872,70111.0
2022-08-24 13:00:00,89.4,89.51,89.35,89.51,61092.0,80.881,80.9805,80.8358,80.9805,61092.0
2022-08-24 13:10:00,89.51,89.6,89.46,89.52,60297.0,80.9805,81.0619,80.9353,80.9896,60297.0
2022-08-24 13:20:00,89.51,89.55,89.46,89.52,46328.0,80.9805,81.0167,80.9353,80.9896,46328.0
2022-08-24 13:30:00,89.51,89.53,89.38,89.46,82202.0,80.9805,80.9986,80.8629,80.9353,82202.0
2022-08-24 13:40:00,89.46,89.57,89.4,89.56,65868.0,80.9353,81.0348,80.881,81.0258,65868.0
2022-08-24 13:50:00,89.56,89.62,89.53,89.58,70716.0,81.0258,81.08,80.9986,81.0439,70716.0
2022-08-24 14:00:00,89.58,89.62,89.53,89.53,73573.0,81.0439,81.08,80.9986,80.9986,73573.0
2022-08-24 14:10:00,89.53,89.61,89.52,89.52,52002.0,80.9986,81.071,80.9896,80.9896,52002.0
2022-08-24 14:20:00,89.53,89.54,89.41,89.43,95646.0,80.9986,81.0077,80.8901,80.9081,95646.0
2022-08-24 14:30:00,89.42,89.46,89.35,89.39,64703.0,80.8991,80.9353,80.8358,80.872,64703.0
2022-08-24 14:40:00,89.39,89.47,89.37,89.45,75262.0,80.872,80.9443,80.8539,80.9262,75262.0
2022-08-24 14:50:00,89.46,89.59,89.45,89.58,94339.0,80.9353,81.0529,80.9262,81.0439,94339.0
2022-08-24 15:00:00,89.58,89.78,89.57,89.77,100149.0,81.0439,81.2248,81.0348,81.2157,100149.0
2022-08-24 15:10:00,89.77,89.77,89.63,89.64,142521.0,81.2157,81.2157,81.0891,81.0981,142521.0
2022-08-24 15:20:00,89.63,89.63,89.19,89.39,290551.0,81.0891,81.0891,80.691,80.872,290551.0
2022-08-24 15:30:00,89.41,89.49,89.37,89.45,147349.0,80.8901,80.9624,80.8539,80.9262,147349.0
2022-08-24 15:40:00,89.47,89.48,89.35,89.43,158908.0,80.9443,80.9534,80.8358,80.9081,158908.0
2022-08-24 15:50:00,89.44,89.46,89.21,89.32,525993.0,80.9172,80.9353,80.7091,80.8086,525993.0
2022-08-25 09:30:00,90.0,90.2,89.53,89.71,180673.0,81.4238,81.6048,80.9986,81.1615,180673.0
2022-08-25 09:40:00,89.74,90.25,89.64,90.19,89068.0,81.1886,81.65,81.0981,81.5957,89068.0
2022-08-25 09:50:00,90.18,90.59,90.15,90.57,80171.0,81.5867,81.9576,81.5595,81.9395,80171.0
2022-08-25 10:00:00,90.58,90.81,90.58,90.78,125830.0,81.9486,82.1566,81.9486,82.1295,125830.0
2022-08-25 10:10:00,90.77,90.82,90.64,90.78,118080.0,82.1205,82.1657,82.0028,82.1295,118080.0
2022-08-25 10:20:00,90.79,91.07,90.75,91.05,126911.0,82.1386,82.3919,82.1024,82.3738,126911.0
2022-08-25 10:30:00,91.05,91.42,91.04,91.37,88551.0,82.3738,82.7085,82.3647,82.6633,88551.0
2022-08-25 10:40:00,91.37,91.49,91.34,91.35,78000.0,82.6633,82.7718,82.6361,82.6452,78000.0
2022-08-25 10:50:00,91.38,91.4,91.24,91.28,120730.0,82.6723,82.6904,82.5457,82.5819,120730.0
2022-08-25 11:00:00,91.29,91.3,91.09,91.22,92768.0,82.5909,82.6,82.41,82.5276,92768.0
2022-08-25 11:10:00,91.21,91.23,91.03,91.22,245230.0,82.5185,82.5366,82.3557,82.5276,245230.0
2022-08-25 11:20:00,91.22,91.32,91.12,91.15,166017.0,82.5276,82.618,82.4371,82.4642,166017.0
2022-08-25 11:30:00,91.15,91.24,91.12,91.21,106542.0,82.4642,82.5457,82.4371,82.5185,106542.0
2022-08-25 11:40:00,91.21,91.22,91.16,91.2,113546.0,82.5185,82.5276,82.4733,82.5095,113546.0
2022-08-25 11:50:00,91.2,91.25,91.09,91.25,98485.0,82.5095,82.5547,82.41,82.5547,98485.0
2022-08-25 12:00:00,91.25,91.45,91.24,91.39,69955.0,82.5547,82.7357,82.5457,82.6814,69955.0
2022-08-25 12:10:00,91.39,91.48,91.27,91.31,67901.0,82.6814,82.7628,82.5728,82.609,67901.0
2022-08-25 12:20:00,91.31,91.41,91.22,91.37,104840.0,82.609,82.6995,82.5276,82.6633,104840.0
2022-08-25 12:30:00,91.37,91.37,91.3,91.36,71540.0,82.6633,82.6633,82.6,82.6542,71540.0
2022-08-25 12:40:00,91.37,91.38,91.31,91.34,97638.0,82.6633,82.6723,82.609,82.6361,97638.0
2022-08-25 12:50:00,91.34,91.45,91.34,91.44,97326.0,82.6361,82.7357,82.6361,82.7266,97326.0
2022-08-25 13:00:00,91.44,91.45,91.36,91.38,96122.0,82.7266,82.7357,82.6542,82.6723,96122.0
2022-08-25 13:10:00,91.38,91.4,91.22,91.3,54341.0,82.6723,82.6904,82.5276,82.6,54341.0
2022-08-25 13:20:00,91.31,91.35,91.17,91.19,231387.0,82.609,82.6452,82.4823,82.5004,231387.0
2022-08-25 13:30:00,91.2,91.32,91.14,91.32,72906.0,82.5095,82.618,82.4552,82.618,72906.0
2022-08-25 13:40:00,91.33,91.44,91.3,91.38,89292.0,82.6271,82.7266,82.6,82.6723,89292.0
2022-08-25 13:50:00,91.38,91.41,91.3,91.37,64149.0,82.6723,82.6995,82.6,82.6633,64149.0
2022-08-25 14:00:00,91.37,91.38,91.16,91.18,105339.0,82.6633,82.6723,82.4733,82.4914,105339.0
2022-08-25 14:10:00,91.18,91.28,91.11,91.28,50147.0,82.4914,82.5819,82.4281,82.5819,50147.0
2022-08-25 14:20:00,91.29,91.29,91.17,91.22,81654.0,82.5909,82.5909,82.4823,82.5276,81654.0
2022-08-25 14:30:00,91.22,91.26,91.18,91.21,145709.0,82.5276,82.5638,82.4914,82.5185,145709.0
2022-08-25 14:40:00,91.21,91.29,91.2,91.28,87217.0,82.5185,82.5909,82.5095,82.5819,87217.0
2022-08-25 14:50:00,91.28,91.33,91.22,91.33,68258.0,82.5819,82.6271,82.5276,82.6271,68258.0
2022-08-25 15:00:00,91.33,91.47,91.32,91.44,78935.0,82.6271,82.7538,82.618,82.7266,78935.0
2022-08-25 15:10:00,91.44,91.57,91.39,91.57,122780.0,82.7266,82.8442,82.6814,82.8442,122780.0
2022-08-25 15:20:00,91.58,91.65,91.53,91.56,162793.0,82.8533,82.9166,82.808,82.8352,162793.0
2022-08-25 15:30:00,91.55,91.56,91.44,91.52,256112.0,82.8261,82.8352,82.7266,82.799,256112.0
2022-08-25 15:40:00,91.52,91.91,91.49,91.9,208695.0,82.799,83.1518,82.7718,83.1428,208695.0
2022-08-25 15:50:00,91.9,92.18,91.83,92.15,541141.0,83.1428,83.3961,83.0794,83.369,541141.0
2022-08-26 09:30:00,92.52,92.93,92.38,92.92,206637.0,83.7037,84.0746,83.577,84.0656,206637.0
2022-08-26 09:40:00,92.93,92.93,92.35,92.42,96413.0,84.0746,84.0746,83.5499,83.6132,96413.0
2022-08-26 09:50:00,92.42,92.42,92.07,92.11,71047.0,83.6132,83.6132,83.2966,83.3328,71047.0
2022-08-26 10:00:00,92.09,92.12,91.33,91.9,122261.0,83.3147,83.3418,82.6271,83.1428,122261.0
2022-08-26 10:10:00,91.91,92.0,91.68,91.92,129353.0,83.1518,83.2332,82.9437,83.1609,129353.0
2022-08-26 10:20:00,91.86,91.93,91.3,91.31,189411.0,83.1066,83.1699,82.6,82.609,189411.0
2022-08-26 10:30:00,91.31,91.49,90.95,91.01,426612.0,82.609,82.7718,82.2833,82.3376,426612.0
2022-08-26 10:40:00,91.03,91.15,90.87,91.04,56685.0,82.3557,82.4642,82.2109,82.3647,56685.0
2022-08-26 10:50:00,91.03,91.13,90.96,91.05,50976.0,82.3557,82.4462,82.2924,82.3738,50976.0
2022-08-26 11:00:00,91.05,91.1,90.69,90.81,70288.0,82.3738,82.419,82.0481,82.1566,70288.0
2022-08-26 11:10:00,90.77,90.84,90.6,90.64,59815.0,82.1205,82.1838,81.9667,82.0028,59815.0
2022-08-26 11:20:00,90.63,90.76,90.53,90.7,41489.0,81.9938,82.1114,81.9033,82.0571,41489.0
2022-08-26 11:30:00,90.69,90.8,90.67,90.74,45619.0,82.0481,82.1476,82.03,82.0933,45619.0
2022-08-26 11:40:00,90.74,90.9,90.71,90.9,49934.0,82.0933,82.2381,82.0662,82.2381,49934.0
2022-08-26 11:50:00,90.9,91.0,90.71,90.72,57499.0,82.2381,82.3285,82.0662,82.0752,57499.0
2022-08-26 12:00:00,90.72,90.76,90.53,90.58,56282.0,82.0752,82.1114,81.9033,81.9486,56282.0
2022-08-26 12:10:00,90.6,90.65,90.49,90.52,45387.0,81.9667,82.0119,81.8671,81.8943,45387.0
2022-08-26 12:20:00,90.52,90.54,90.42,90.54,37128.0,81.8943,81.9124,81.8038,81.9124,37128.0
2022-08-26 12:30:00,90.54,90.54,90.43,90.46,44103.0,81.9124,81.9124,81.8129,81.84,44103.0
2022-08-26 12:40:00,90.45,90.52,90.37,90.52,35400.0,81.831,81.8943,81.7586,81.8943,35400.0
2022-08-26 12:50:00,90.51,90.55,90.4,90.55,38928.0,81.8852,81.9214,81.7857,81.9214,38928.0
2022-08-26 13:00:00,90.53,90.55,90.47,90.53,32648.0,81.9033,81.9214,81.849,81.9033,32648.0
2022-08-26 13:10:00,90.52,90.61,90.46,90.59,42012.0,81.8943,81.9757,81.84,81.9576,42012.0
2022-08-26 13:20:00,90.58,90.71,90.54,90.66,33612.0,81.9486,82.0662,81.9124,82.0209,33612.0
2022-08-26 13:30:00,90.65,90.65,90.54,90.59,39245.0,82.0119,82.0119,81.9124,81.9576,39245.0
2022-08-26 13:40:00,90.59,90.59,90.49,90.54,39588.0,81.9576,81.9576,81.8671,81.9124,39588.0
2022-08-26 13:50:00,90.54,90.6,90.51,90.6,40016.0,81.9124,81.9667,81.8852,81.9667,40016.0
2022-08-26 14:00:00,90.59,90.67,90.58,90.64,87927.0,81.9576,82.03,81.9486,82.0028,87927.0
2022-08-26 14:10:00,90.64,90.67,90.47,90.51,93457.0,82.0028,82.03,81.849,81.8852,93457.0
2022-08-26 14:20:00,90.51,90.54,90.41,90.49,129957.0,81.8852,81.9124,81.7948,81.8671,129957.0
2022-08-26 14:30:00,90.49,90.62,90.46,90.57,61926.0,81.8671,81.9848,81.84,81.9395,61926.0
2022-08-26 14:40:00,90.57,90.62,90.5,90.5,72860.0,81.9395,81.9848,81.8762,81.8762,72860.0
2022-08-26 14:50:00,90.49,90.5,90.1,90.11,77363.0,81.8671,81.8762,81.5143,81.5233,77363.0
2022-08-26 15:00:00,90.1,90.16,89.99,90.03,58681.0,81.5143,81.5686,81.4148,81.451,58681.0
2022-08-26 15:10:00,90.03,90.14,89.91,90.1,60368.0,81.451,81.5505,81.3424,81.5143,60368.0
2022-08-26 15:20:00,90.11,90.14,89.84,89.91,57047.0,81.5233,81.5505,81.2791,81.3424,57047.0
2022-08-26 15:30:00,89.91,89.91,89.52,89.66,128062.0,81.3424,81.3424,80.9896,81.1162,128062.0
2022-08-26 15:40:00,89.67,89.74,89.53,89.56,162483.0,81.1253,81.1886,80.9986,81.0258,162483.0
2022-08-26 15:50:00,89.56,89.64,89.38,89.44,450204.0,81.0258,81.0981,80.8629,80.9172,450204.0
2022-08-29 09:30:00,89.09,89.22,88.67,88.81,96398.0,80.6005,80.7182,80.2206,80.3472,96398.0
2022-08-29 09:40:00,88.81,88.96,88.75,88.8,42021.0,80.3472,80.4829,80.2929,80.3382,42021.0
2022-08-29 09:50:00,88.78,89.13,88.76,88.95,59337.0,80.3201,80.6367,80.302,80.4739,59337.0
2022-08-29 10:00:00,88.95,88.97,88.77,88.89,40880.0,80.4739,80.492,80.311,80.4196,40880.0
2022-08-29 10:10:00,88.88,89.11,88.87,89.0,110529.0,80.4106,80.6186,80.4015,80.5191,110529.0
2022-08-29 10:20:00,89.02,89.3,88.98,89.11,127442.0,80.5372,80.7905,80.501,80.6186,127442.0
2022-08-29 10:30:00,89.1,89.14,88.85,88.97,45244.0,80.6096,80.6458,80.3834,80.492,45244.0
2022-08-29 10:40:00,88.96,89.01,88.77,88.84,57036.0,80.4829,80.5282,80.311,80.3744,57036.0
2022-08-29 10:50:00,88.84,88.85,88.72,88.75,47772.0,80.3744,80.3834,80.2658,80.2929,47772.0
2022-08-29 11:00:00,88.73,88.95,88.72,88.86,50891.0,80.2749,80.4739,80.2658,80.3925,50891.0
2022-08-29 11:10:00,88.87,89.02,88.82,89.01,38846.0,80.4015,80.5372,80.3563,80.5282,38846.0
2022-08-29 11:20:00,89.01,89.09,88.97,88.98,36136.0,80.5282,80.6005,80.492,80.501,36136.0
2022-08-29 11:30:00,88.97,89.17,88.91,89.06,69993.0,80.492,80.6729,80.4377,80.5734,69993.0
2022-08-29 11:40:00,89.06,89.06,88.8,88.96,35472.0,80.5734,80.5734,80.3382,80.4829,35472.0
2022-08-29 11:50:00,88.96,89.07,88.91,89.07,35579.0,80.4829,80.5825,80.4377,80.5825,35579.0
2022-08-29 12:00:00,89.07,89.28,89.06,89.21,43176.0,80.5825,80.7724,80.5734,80.7091,43176.0
2022-08-29 12:10:00,89.2,89.28,89.12,89.2,32495.0,80.7001,80.7724,80.6277,80.7001,32495.0
2022-08-29 12:20:00,89.2,89.25,89.16,89.22,49607.0,80.7001,80.7453,80.6639,80.7182,49607.0
2022-08-29 12:30:00,89.21,89.23,89.1,89.17,33593.0,80.7091,80.7272,80.6096,80.6729,33593.0
2022-08-29 12:40:00,89.17,89.39,89.16,89.39,48505.0,80.6729,80.872,80.6639,80.872,48505.0
2022-08-29 12:50:00,89.4,89.46,89.31,89.33,61524.0,80.881,80.9353,80.7996,80.8177,61524.0
2022-08-29 13:00:00,89.33,89.41,89.3,89.36,53588.0,80.8177,80.8901,80.7905,80.8448,53588.0
2022-08-29 13:10:00,89.36,89.38,89.1,89.16,84842.0,80.8448,80.8629,80.6096,80.6639,84842.0
2022-08-29 13:20:00,89.17,89.23,89.1,89.2,32248.0,80.6729,80.7272,80.6096,80.7001,32248.0
2022-08-29 13:30:00,89.19,89.3,89.18,89.22,42364.0,80.691,80.7905,80.682,80.7182,42364.0
2022-08-29 13:40:00,89.22,89.39,89.21,89.25,30405.0,80.7182,80.872,80.7091,80.7453,30405.0
2022-08-29 13:50:00,89.23,89.33,89.23,89.31,38019.0,80.7272,80.8177,80.7272,80.7996,38019.0
2022-08-29 14:00:00,89.31,89.31,89.14,89.16,42359.0,80.7996,80.7996,80.6458,80.6639,42359.0
2022-08-29 14:10:00,89.15,89.16,89.01,89.05,110528.0,80.6548,80.6639,80.5282,80.5644,110528.0
2022-08-29 14:20:00,89.06,89.14,89.01,89.07,47621.0,80.5734,80.6458,80.5282,80.5825,47621.0
2022-08-29 14:30:00,89.09,89.3,89.08,89.24,46554.0,80.6005,80.7905,80.5915,80.7363,46554.0
2022-08-29 14:40:00,89.24,89.32,89.23,89.23,69346.0,80.7363,80.8086,80.7272,80.7272,69346.0
2022-08-29 14:50:00,89.23,89.3,89.11,89.3,52261.0,80.7272,80.7905,80.6186,80.7905,52261.0
2022-08-29 15:00:00,89.3,89.48,89.29,89.35,51636.0,80.7905,80.9534,80.7815,80.8358,51636.0
2022-08-29 15:10:00,89.35,89.4,89.3,89.31,51590.0,80.8358,80.881,80.7905,80.7996,51590.0
2022-08-29 15:20:00,89.3,89.31,89.11,89.14,55710.0,80.7905,80.7996,80.6186,80.6458,55710.0
2022-08-29 15:30:00,89.12,89.27,89.07,89.24,78709.0,80.6277,80.7634,80.5825,80.7363,78709.0
2022-08-29 15:40:00,89.24,89.26,89.11,89.17,123799.0,80.7363,80.7543,80.6186,80.6729,123799.0
2022-08-29 15:50:00,89.19,89.25,88.9,88.92,282042.0,80.691,80.7453,80.4287,80.4467,282042.0
2022-08-30 09:30:00,89.0,89.04,88.62,88.9,146012.0,80.5191,80.5553,80.1753,80.4287,146012.0
2022-08-30 09:40:00,88.97,88.98,88.76,88.87,83141.0,80.492,80.501,80.302,80.4015,83141.0
2022-08-30 09:50:00,88.88,88.93,88.78,88.78,31030.0,80.4106,80.4558,80.3201,80.3201,31030.0
2022-08-30 10:00:00,88.8,88.85,88.27,88.43,62427.0,80.3382,80.3834,79.8587,80.0034,62427.0
2022-08-30 10:10:00,88.44,88.51,88.33,88.42,42935.0,80.0125,80.0758,79.913,79.9944,42935.0
2022-08-30 10:20:00,88.41,88.48,88.26,88.26,50866.0,79.9853,80.0487,79.8496,79.8496,50866.0
2022-08-30 10:30:00,88.26,88.31,87.99,88.03,66262.0,79.8496,79.8949,79.6054,79.6416,66262.0
2022-08-30 10:40:00,88.02,88.03,87.76,87.8,53459.0,79.6325,79.6416,79.3973,79.4335,53459.0
2022-08-30 10:50:00,87.8,88.09,87.77,88.09,69641.0,79.4335,79.6958,79.4063,79.6958,69641.0
2022-08-30 11:00:00,88.09,88.28,88.05,88.15,48661.0,79.6958,79.8677,79.6596,79.7501,48661.0
2022-08-30 11:10:00,88.17,88.32,88.01,88.31,58078.0,79.7682,79.9039,79.6235,79.8949,58078.0
2022-08-30 11:20:00,88.31,88.41,88.18,88.26,41918.0,79.8949,79.9853,79.7773,79.8496,41918.0
2022-08-30 11:30:00,88.27,88.54,88.21,88.38,89739.0,79.8587,80.103,79.8044,79.9582,89739.0
2022-08-30 11:40:00,88.37,88.37,88.14,88.19,50497.0,79.9492,79.9492,79.7411,79.7863,50497.0
2022-08-30 11:50:00,88.2,88.29,88.14,88.22,38782.0,79.7954,79.8768,79.7411,79.8134,38782.0
2022-08-30 12:00:00,88.23,88.4,88.22,88.31,30801.0,79.8225,79.9763,79.8134,79.8949,30801.0
2022-08-30 12:10:00,88.31,88.56,88.26,88.29,150825.0,79.8949,80.1211,79.8496,79.8768,150825.0
2022-08-30 12:20:00,88.29,88.3,88.08,88.17,54728.0,79.8768,79.8858,79.6868,79.7682,54728.0
2022-08-30 12:30:00,88.2,88.21,88.05,88.16,38288.0,79.7954,79.8044,79.6596,79.7592,38288.0
2022-08-30 12:40:00,88.17,88.17,87.98,88.03,66498.0,79.7682,79.7682,79.5963,79.6416,66498.0
2022-08-30 12:50:00,88.03,88.17,88.03,88.09,61560.0,79.6416,79.7682,79.6416,79.6958,61560.0
2022-08-30 13:00:00,88.08,88.13,88.0,88.03,68010.0,79.6868,79.732,79.6144,79.6416,68010.0
2022-08-30 13:10:00,88.02,88.02,87.83,87.84,84614.0,79.6325,79.6325,79.4606,79.4697,84614.0
2022-08-30 13:20:00,87.84,87.92,87.82,87.92,88532.0,79.4697,79.542,79.4516,79.542,88532.0
2022-08-30 13:30:00,87.92,88.0,87.87,87.89,65185.0,79.542,79.6144,79.4968,79.5149,65185.0
2022-08-30 13:40:00,87.9,87.9,87.66,87.82,61085.0,79.5239,79.5239,79.3068,79.4516,61085.0
2022-08-30 13:50:00,87.82,87.85,87.78,87.81,61368.0,79.4516,79.4787,79.4154,79.4425,61368.0
2022-08-30 14:00:00,87.81,87.89,87.74,87.74,80285.0,79.4425,79.5149,79.3792,79.3792,80285.0
2022-08-30 14:10:00,87.74,87.8,87.68,87.69,88160.0,79.3792,79.4335,79.3249,79.334,88160.0
2022-08-30 14:20:00,87.69,87.73,87.52,87.54,75384.0,79.334,79.3701,79.1802,79.1982,75384.0
2022-08-30 14:30:00,87.53,87.68,87.51,87.58,73794.0,79.1892,79.3249,79.1711,79.2344,73794.0
2022-08-30 14:40:00,87.59,87.61,87.47,87.51,58807.0,79.2435,79.2616,79.1349,79.1711,58807.0
2022-08-30 14:50:00,87.52,87.59,87.47,87.54,160071.0,79.1802,79.2435,79.1349,79.1982,160071.0
2022-08-30 15:00:00,87.53,87.62,87.47,87.6,142928.0,79.1892,79.2706,79.1349,79.2525,142928.0
2022-08-30 15:10:00,87.61,87.76,87.59,87.7,206816.0,79.2616,79.3973,79.2435,79.343,206816.0
2022-08-30 15:20:00,87.7,87.71,87.63,87.64,108040.0,79.343,79.352,79.2797,79.2887,108040.0
2022-08-30 15:30:00,87.64,87.64,87.41,87.46,120733.0,79.2887,79.2887,79.0806,79.1259,120733.0
2022-08-30 15:40:00,87.46,87.59,87.14,87.15,249887.0,79.1259,79.2435,78.8364,78.8454,249887.0
2022-08-30 15:50:00,87.16,87.38,87.15,87.26,633141.0,78.8545,79.0535,78.8454,78.9449,633141.0
2022-08-31 09:30:00,88.29,88.54,87.91,88.41,209185.0,79.8768,80.103,79.533,79.9853,209185.0
2022-08-31 09:40:00,88.43,89.03,88.41,88.94,140008.0,80.0034,80.5463,79.9853,80.4648,140008.0
2022-08-31 09:50:00,88.98,89.17,88.57,88.59,98240.0,80.501,80.6729,80.1301,80.1482,98240.0
2022-08-31 10:00:00,88.58,88.59,88.23,88.32,78531.0,80.1391,80.1482,79.8225,79.9039,78531.0
2022-08-31 10:10:00,88.31,88.36,88.04,88.34,99825.0,79.8949,79.9401,79.6506,79.922,99825.0
2022-08-31 10:20:00,88.36,88.4,88.21,88.29,51442.0,79.9401,79.9763,79.8044,79.8768,51442.0
2022-08-31 10:30:00,88.25,88.41,88.16,88.18,59776.0,79.8406,79.9853,79.7592,79.7773,59776.0
2022-08-31 10:40:00,88.16,88.4,88.12,88.36,66735.0,79.7592,79.9763,79.723,79.9401,66735.0
2022-08-31 10:50:00,88.38,88.43,88.08,88.09,44258.0,79.9582,80.0034,79.6868,79.6958,44258.0
2022-08-31 11:00:00,88.09,88.09,87.81,87.92,58439.0,79.6958,79.6958,79.4425,79.542,58439.0
2022-08-31 11:10:00,87.93,87.96,87.79,87.96,59209.0,79.5511,79.5782,79.4244,79.5782,59209.0
2022-08-31 11:20:00,87.95,88.01,87.83,87.91,60000.0,79.5692,79.6235,79.4606,79.533,60000.0
2022-08-31 11:30:00,87.91,87.94,87.82,87.83,66571.0,79.533,79.5601,79.4516,79.4606,66571.0
2022-08-31 11:40:00,87.83,87.98,87.73,87.95,77408.0,79.4606,79.5963,79.3701,79.5692,77408.0
2022-08-31 11:50:00,87.95,88.0,87.9,87.96,54951.0,79.5692,79.6144,79.5239,79.5782,54951.0
2022-08-31 12:00:00,87.96,88.0,87.85,87.91,74199.0,79.5782,79.6144,79.4787,79.533,74199.0
2022-08-31 12:10:00,87.9,88.01,87.86,87.97,60103.0,79.5239,79.6235,79.4878,79.5873,60103.0
2022-08-31 12:20:00,87.98,88.1,87.88,88.08,90012.0,79.5963,79.7049,79.5058,79.6868,90012.0
2022-08-31 12:30:00,88.08,88.2,88.05,88.11,152138.0,79.6868,79.7954,79.6596,79.7139,152138.0
2022-08-31 12:40:00,88.11,88.21,88.05,88.17,67913.0,79.7139,79.8044,79.6596,79.7682,67913.0
2022-08-31 12:50:00,88.17,88.2,88.01,88.15,119012.0,79.7682,79.7954,79.6235,79.7501,119012.0
2022-08-31 13:00:00,88.15,88.24,88.1,88.22,85524.0,79.7501,79.8315,79.7049,79.8134,85524.0
2022-08-31 13:10:00,88.22,88.27,88.1,88.12,81524.0,79.8134,79.8587,79.7049,79.723,81524.0
2022-08-31 13:20:00,88.12,88.16,87.93,88.0,102985.0,79.723,79.7592,79.5511,79.6144,102985.0
2022-08-31 13:30:00,88.0,88.11,87.95,88.06,83033.0,79.6144,79.7139,79.5692,79.6687,83033.0
2022-08-31 13:40:00,88.06,88.17,88.04,88.07,126187.0,79.6687,79.7682,79.6506,79.6777,126187.0
2022-08-31 13:50:00,88.06,88.26,88.05,88.23,64221.0,79.6687,79.8496,79.6596,79.8225,64221.0
2022-08-31 14:00:00,88.24,88.29,88.11,88.25,103341.0,79.8315,79.8768,79.7139,79.8406,103341.0
2022-08-31 14:10:00,88.26,88.37,88.14,88.31,70611.0,79.8496,79.9492,79.7411,79.8949,70611.0
2022-08-31 14:20:00,88.31,88.35,88.25,88.29,58087.0,79.8949,79.9311,79.8406,79.8768,58087.0
2022-08-31 14:30:00,88.28,88.3,88.1,88.13,115119.0,79.8677,79.8858,79.7049,79.732,115119.0
2022-08-31 14:40:00,88.13,88.24,88.05,88.18,108427.0,79.732,79.8315,79.6596,79.7773,108427.0
2022-08-31 14:50:00,88.18,88.2,88.09,88.19,116680.0,79.7773,79.7954,79.6958,79.7863,116680.0
2022-08-31 15:00:00,88.2,88.36,88.1,88.34,70370.0,79.7954,79.9401,79.7049,79.922,70370.0
2022-08-31 15:10:00,88.33,88.55,88.3,88.4,127456.0,79.913,80.112,79.8858,79.9763,127456.0
2022-08-31 15:20:00,88.4,88.4,88.01,88.12,117150.0,79.9763,79.9763,79.6235,79.723,117150.0
2022-08-31 15:30:00,88.12,88.16,87.93,88.03,136802.0,79.723,79.7592,79.5511,79.6416,136802.0
2022-08-31 15:40:00,88.04,88.17,87.95,88.08,202705.0,79.6506,79.7682,79.5692,79.6868,202705.0
2022-08-31 15:50:00,88.09,88.21,87.91,87.91,446274.0,79.6958,79.8044,79.533,79.533,446274.0
2022-09-01 09:30:00,87.73,88.04,87.21,87.25,165663.0,79.3701,79.6506,78.8997,78.9359,165663.0
2022-09-01 09:40:00,87.27,87.48,87.21,87.42,125940.0,78.954,79.144,78.8997,79.0897,125940.0
2022-09-01 09:50:00,87.43,87.68,87.4,87.66,68086.0,79.0987,79.3249,79.0716,79.3068,68086.0
2022-09-01 10:00:00,87.62,87.69,87.16,87.17,82392.0,79.2706,79.334,78.8545,78.8635,82392.0
2022-09-01 10:10:00,87.17,87.26,86.89,86.91,90651.0,78.8635,78.9449,78.6102,78.6283,90651.0
2022-09-01 10:20:00,86.9,87.07,86.88,86.94,61501.0,78.6192,78.773,78.6011,78.6554,61501.0
2022-09-01 10:30:00,86.92,86.92,86.63,86.63,82344.0,78.6373,78.6373,78.375,78.375,82344.0
2022-09-01 10:40:00,86.61,86.68,86.42,86.46,65500.0,78.3569,78.4202,78.185,78.2212,65500.0
2022-09-01 10:50:00,86.47,86.74,86.47,86.69,72791.0,78.2302,78.4745,78.2302,78.4292,72791.0
2022-09-01 11:00:00,86.69,87.14,86.67,87.13,60789.0,78.4292,78.8364,78.4111,78.8273,60789.0
2022-09-01 11:10:00,87.13,87.28,87.1,87.2,56650.0,78.8273,78.963,78.8002,78.8906,56650.0
2022-09-01 11:20:00,87.2,87.24,87.1,87.13,42658.0,78.8906,78.9268,78.8002,78.8273,42658.0
2022-09-01 11:30:00,87.13,87.45,87.13,87.36,56557.0,78.8273,79.1168,78.8273,79.0354,56557.0
2022-09-01 11:40:00,87.35,87.38,87.08,87.14,40277.0,79.0264,79.0535,78.7821,78.8364,40277.0
2022-09-01 11:50:00,87.15,87.18,86.96,87.02,33761.0,78.8454,78.8726,78.6735,78.7278,33761.0
2022-09-01 12:00:00,87.04,87.23,87.03,87.2,31896.0,78.7459,78.9178,78.7368,78.8906,31896.0
2022-09-01 12:10:00,87.18,87.34,87.12,87.28,77585.0,78.8726,79.0173,78.8183,78.963,77585.0
2022-09-01 12:20:00,87.28,87.39,87.19,87.29,136336.0,78.963,79.0625,78.8816,78.9721,136336.0
2022-09-01 12:30:00,87.27,87.35,87.26,87.3,74625.0,78.954,79.0264,78.9449,78.9811,74625.0
2022-09-01 12:40:00,87.31,87.44,87.29,87.41,74444.0,78.9902,79.1078,78.9721,79.0806,74444.0
2022-09-01 12:50:00,87.41,87.45,87.23,87.28,99255.0,79.0806,79.1168,78.9178,78.963,99255.0
2022-09-01 13:00:00,87.28,87.56,87.25,87.56,81549.0,78.963,79.2163,78.9359,79.2163,81549.0
2022-09-01 13:10:00,87.55,87.65,87.49,87.52,41986.0,79.2073,79.2978,79.153,79.1802,41986.0
2022-09-01 13:20:00,87.53,87.74,87.53,87.72,71292.0,79.1892,79.3792,79.1892,79.3611,71292.0
2022-09-01 13:30:00,87.73,87.77,87.62,87.71,51720.0,79.3701,79.4063,79.2706,79.352,51720.0
2022-09-01 13:40:00,87.72,87.73,87.5,87.54,53037.0,79.3611,79.3701,79.1621,79.1982,53037.0
2022-09-01 13:50:00,87.55,87.64,87.51,87.62,45706.0,79.2073,79.2887,79.1711,79.2706,45706.0
2022-09-01 14:00:00,87.62,87.78,87.59,87.6,79459.0,79.2706,79.4154,79.2435,79.2525,79459.0
2022-09-01 14:10:00,87.61,87.68,87.56,87.66,48650.0,79.2616,79.3249,79.2163,79.3068,48650.0
2022-09-01 14:20:00,87.65,87.9,87.62,87.84,70237.0,79.2978,79.5239,79.2706,79.4697,70237.0
2022-09-01 14:30:00,87.84,87.9,87.72,87.77,60601.0,79.4697,79.5239,79.3611,79.4063,60601.0
2022-09-01 14:40:00,87.77,87.8,87.59,87.61,59250.0,79.4063,79.4335,79.2435,79.2616,59250.0
2022-09-01 14:50:00,87.63,87.78,87.59,87.74,68987.0,79.2797,79.4154,79.2435,79.3792,68987.0
2022-09-01 15:00:00,87.74,88.02,87.73,88.01,67307.0,79.3792,79.6325,79.3701,79.6235,67307.0
2022-09-01 15:10:00,88.02,88.09,87.9,87.92,91144.0,79.6325,79.6958,79.5239,79.542,91144.0
2022-09-01 15:20:00,87.92,88.0,87.84,87.96,100967.0,79.542,79.6144,79.4697,79.5782,100967.0
2022-09-01 15:30:00,87.95,88.16,87.92,88.1,116949.0,79.5692,79.7592,79.542,79.7049,116949.0
2022-09-01 15:40:00,88.1,88.28,88.09,88.11,157148.0,79.7049,79.8677,79.6958,79.7139,157148.0
2022-09-01 15:50:00,88.12,88.59,88.12,88.53,447144.0,79.723,80.1482,79.723,80.0939,447144.0
2022-09-02 09:30:00,89.33,89.33,88.83,88.87,138159.0,80.8177,80.8177,80.3653,80.4015,138159.0
2022-09-02 09:40:00,88.87,88.87,88.42,88.53,94829.0,80.4015,80.4015,79.9944,80.0939,94829.0
2022-09-02 09:50:00,88.53,88.62,88.4,88.4,96436.0,80.0939,80.1753,79.9763,79.9763,96436.0
2022-09-02 10:00:00,88.41,88.45,88.12,88.27,43956.0,79.9853,80.0215,79.723,79.8587,43956.0
2022-09-02 10:10:00,88.29,88.62,88.27,88.47,58700.0,79.8768,80.1753,79.8587,80.0396,58700.0
2022-09-02 10:20:00,88.48,88.72,88.42,88.7,99455.0,80.0487,80.2658,79.9944,80.2477,99455.0
2022-09-02 10:30:00,88.71,88.96,88.71,88.9,74852.0,80.2568,80.4829,80.2568,80.4287,74852.0
2022-09-02 10:40:00,88.9,89.07,88.9,88.94,62706.0,80.4287,80.5825,80.4287,80.4648,62706.0
2022-09-02 10:50:00,88.94,89.11,88.92,88.93,67863.0,80.4648,80.6186,80.4467,80.4558,67863.0
2022-09-02 11:00:00,88.94,89.3,88.94,89.08,95952.0,80.4648,80.7905,80.4648,80.5915,95952.0
2022-09-02 11:10:00,89.08,89.13,88.82,88.89,48067.0,80.5915,80.6367,80.3563,80.4196,48067.0
2022-09-02 11:20:00,88.9,89.01,88.84,88.98,63731.0,80.4287,80.5282,80.3744,80.501,63731.0
2022-09-02 11:30:00,88.97,89.09,88.91,88.98,30237.0,80.492,80.6005,80.4377,80.501,30237.0
2022-09-02 11:40:00,88.97,89.07,88.87,89.04,29379.0,80.492,80.5825,80.4015,80.5553,29379.0
2022-09-02 11:50:00,89.03,89.14,89.0,89.11,32051.0,80.5463,80.6458,80.5191,80.6186,32051.0
2022-09-02 12:00:00,89.12,89.18,89.09,89.16,32378.0,80.6277,80.682,80.6005,80.6639,32378.0
2022-09-02 12:10:00,89.15,89.19,89.03,89.09,52067.0,80.6548,80.691,80.5463,80.6005,52067.0
2022-09-02 12:20:00,89.09,89.11,88.82,88.84,60289.0,80.6005,80.6186,80.3563,80.3744,60289.0
2022-09-02 12:30:00,88.83,88.83,88.52,88.56,60427.0,80.3653,80.3653,80.0849,80.1211,60427.0
2022-09-02 12:40:00,88.55,88.59,88.4,88.44,44085.0,80.112,80.1482,79.9763,80.0125,44085.0
2022-09-02 12:50:00,88.43,88.44,88.28,88.36,48799.0,80.0034,80.0125,79.8677,79.9401,48799.0
2022-09-02 13:00:00,88.34,88.34,88.04,88.07,41281.0,79.922,79.922,79.6506,79.6777,41281.0
2022-09-02 13:10:00,88.06,88.14,87.93,88.08,47455.0,79.6687,79.7411,79.5511,79.6868,47455.0
2022-09-02 13:20:00,88.06,88.06,87.54,87.58,55939.0,79.6687,79.6687,79.1982,79.2344,55939.0
2022-09-02 13:30:00,87.56,87.72,87.49,87.64,49348.0,79.2163,79.3611,79.153,79.2887,49348.0
2022-09-02 13:40:00,87.64,87.84,87.56,87.58,57726.0,79.2887,79.4697,79.2163,79.2344,57726.0
2022-09-02 13:50:00,87.58,87.6,87.42,87.45,43557.0,79.2344,79.2525,79.0897,79.1168,43557.0
2022-09-02 14:00:00,87.45,87.66,87.45,87.64,57865.0,79.1168,79.3068,79.1168,79.2887,57865.0
2022-09-02 14:10:00,87.66,87.69,87.54,87.58,65143.0,79.3068,79.334,79.1982,79.2344,65143.0
2022-09-02 14:20:00,87.6,87.81,87.52,87.78,62409.0,79.2525,79.4425,79.1802,79.4154,62409.0
2022-09-02 14:30:00,87.8,87.84,87.66,87.81,57184.0,79.4335,79.4697,79.3068,79.4425,57184.0
2022-09-02 14:40:00,87.81,87.83,87.64,87.7,46665.0,79.4425,79.4606,79.2887,79.343,46665.0
2022-09-02 14:50:00,87.7,87.71,87.44,87.47,39846.0,79.343,79.352,79.1078,79.1349,39846.0
2022-09-02 15:00:00,87.47,87.67,87.45,87.61,48338.0,79.1349,79.3159,79.1168,79.2616,48338.0
2022-09-02 15:10:00,87.61,87.7,87.53,87.69,71241.0,79.2616,79.343,79.1892,79.334,71241.0
2022-09-02 15:20:00,87.68,87.77,87.37,87.47,78381.0,79.3249,79.4063,79.0444,79.1349,78381.0
2022-09-02 15:30:00,87.47,87.47,87.0,87.05,117108.0,79.1349,79.1349,78.7097,78.7549,117108.0
2022-09-02 15:40:00,87.04,87.11,86.88,87.09,138167.0,78.7459,78.8092,78.6011,78.7911,138167.0
2022-09-02 15:50:00,87.08,87.3,87.04,87.21,388311.0,78.7821,78.9811,78.7459,78.8997,388311.0
2022-09-06 09:30:00,87.2,87.41,87.1,87.14,207555.0,78.8906,79.0806,78.8002,78.8364,207555.0
2022-09-06 09:40:00,87.14,87.26,87.08,87.2,103222.0,78.8364,78.9449,78.7821,78.8906,103222.0
2022-09-06 09:50:00,87.19,87.51,86.99,87.42,101105.0,78.8816,79.1711,78.7007,79.0897,101105.0
2022-09-06 10:00:00,87.4,87.4,86.72,86.82,107033.0,79.0716,79.0716,78.4564,78.5469,107033.0
2022-09-06 10:10:00,86.82,86.97,86.63,86.78,138150.0,78.5469,78.6826,78.375,78.5107,138150.0
2022-09-06 10:20:00,86.8,86.97,86.66,86.9,54359.0,78.5288,78.6826,78.4021,78.6192,54359.0
2022-09-06 10:30:00,86.88,86.95,86.71,86.94,93456.0,78.6011,78.6645,78.4473,78.6554,93456.0
2022-09-06 10:40:00,86.95,87.16,86.94,87.15,87023.0,78.6645,78.8545,78.6554,78.8454,87023.0
2022-09-06 10:50:00,87.1,87.25,87.02,87.09,119679.0,78.8002,78.9359,78.7278,78.7911,119679.0
2022-09-06 11:00:00,87.08,87.3,87.06,87.22,81026.0,78.7821,78.9811,78.764,78.9087,81026.0
2022-09-06 11:10:00,87.23,87.27,87.06,87.06,79793.0,78.9178,78.954,78.764,78.764,79793.0
2022-09-06 11:20:00,87.05,87.11,86.8,86.82,60031.0,78.7549,78.8092,78.5288,78.5469,60031.0
2022-09-06 11:30:00,86.83,87.04,86.73,86.84,87916.0,78.5559,78.7459,78.4654,78.565,87916.0
2022-09-06 11:40:00,86.8,87.08,86.79,86.93,39576.0,78.5288,78.7821,78.5197,78.6464,39576.0
2022-09-06 11:50:00,86.93,87.05,86.92,87.0,44921.0,78.6464,78.7549,78.6373,78.7097,44921.0
2022-09-06 12:00:00,86.99,87.14,86.87,86.9,42943.0,78.7007,78.8364,78.5921,78.6192,42943.0
2022-09-06 12:10:00,86.91,86.93,86.56,86.59,53702.0,78.6283,78.6464,78.3116,78.3388,53702.0
2022-09-06 12:20:00,86.61,86.64,86.43,86.58,47376.0,78.3569,78.384,78.194,78.3297,47376.0
2022-09-06 12:30:00,86.57,86.62,86.51,86.56,43518.0,78.3207,78.3659,78.2664,78.3116,43518.0
2022-09-06 12:40:00,86.57,86.7,86.49,86.61,108663.0,78.3207,78.4383,78.2483,78.3569,108663.0
2022-09-06 12:50:00,86.61,86.67,86.5,86.58,78049.0,78.3569,78.4111,78.2573,78.3297,78049.0
2022-09-06 13:00:00,86.58,86.58,86.27,86.28,64381.0,78.3297,78.3297,78.0493,78.0583,64381.0
2022-09-06 13:10:00,86.3,86.33,86.16,86.24,85342.0,78.0764,78.1035,77.9497,78.0221,85342.0
2022-09-06 13:20:00,86.23,86.27,86.13,86.17,52367.0,78.0131,78.0493,77.9226,77.9588,52367.0
2022-09-06 13:30:00,86.17,86.33,86.15,86.33,39496.0,77.9588,78.1035,77.9407,78.1035,39496.0
2022-09-06 13:40:00,86.29,86.34,86.17,86.21,47539.0,78.0674,78.1126,77.9588,77.995,47539.0
2022-09-06 13:50:00,86.22,86.44,86.18,86.42,73250.0,78.004,78.2031,77.9678,78.185,73250.0
2022-09-06 14:00:00,86.42,86.57,86.4,86.56,47049.0,78.185,78.3207,78.1669,78.3116,47049.0
2022-09-06 14:10:00,86.56,86.85,86.54,86.76,61846.0,78.3116,78.574,78.2935,78.4926,61846.0
2022-09-06 14:20:00,86.77,86.78,86.64,86.67,36378.0,78.5016,78.5107,78.384,78.4111,36378.0
2022-09-06 14:30:00,86.66,86.69,86.49,86.6,41585.0,78.4021,78.4292,78.2483,78.3478,41585.0
2022-09-06 14:40:00,86.59,86.59,86.42,86.57,71931.0,78.3388,78.3388,78.185,78.3207,71931.0
2022-09-06 14:50:00,86.57,86.58,86.41,86.45,92181.0,78.3207,78.3297,78.1759,78.2121,92181.0
2022-09-06 15:00:00,86.47,86.6,86.38,86.58,89888.0,78.2302,78.3478,78.1488,78.3297,89888.0
2022-09-06 15:10:00,86.56,86.64,86.5,86.54,90617.0,78.3116,78.384,78.2573,78.2935,90617.0
2022-09-06 15:20:00,86.52,86.54,86.33,86.35,118327.0,78.2754,78.2935,78.1035,78.1216,118327.0
2022-09-06 15:30:00,86.36,86.36,86.1,86.12,157827.0,78.1307,78.1307,77.8955,77.9136,157827.0
2022-09-06 15:40:00,86.12,86.3,86.11,86.2,246317.0,77.9136,78.0764,77.9045,77.9859,246317.0
2022-09-06 15:50:00,86.2,86.21,85.88,86.21,696081.0,77.9859,77.995,77.6964,77.995,696081.0
2022-09-07 09:30:00,85.97,86.36,85.85,86.09,344330.0,77.7779,78.1307,77.6693,77.8864,344330.0
2022-09-07 09:40:00,86.1,86.3,85.98,86.1,121316.0,77.8955,78.0764,77.7869,77.8955,121316.0
2022-09-07 09:50:00,86.09,86.1,85.8,85.88,103121.0,77.8864,77.8955,77.6241,77.6964,103121.0
2022-09-07 10:00:00,85.88,86.09,85.73,85.95,149875.0,77.6964,77.8864,77.5607,77.7598,149875.0
2022-09-07 10:10:00,85.95,86.11,85.66,85.8,204955.0,77.7598,77.9045,77.4974,77.6241,204955.0
2022-09-07 10:20:00,85.79,85.89,85.67,85.88,174614.0,77.615,77.7055,77.5064,77.6964,174614.0
2022-09-07 10:30:00,85.92,86.39,85.92,86.09,200178.0,77.7326,78.1578,77.7326,77.8864,200178.0
2022-09-07 10:40:00,86.09,86.21,85.98,86.03,142704.0,77.8864,77.995,77.7869,77.8321,142704.0
2022-09-07 10:50:00,86.04,86.17,85.97,86.09,347236.0,77.8412,77.9588,77.7779,77.8864,347236.0
2022-09-07 11:00:00,86.1,86.2,85.99,86.08,398909.0,77.8955,77.9859,77.7959,77.8774,398909.0
2022-09-07 11:10:00,86.09,86.35,86.07,86.21,369642.0,77.8864,78.1216,77.8683,77.995,369642.0
2022-09-07 11:20:00,86.21,86.27,86.1,86.17,299082.0,77.995,78.0493,77.8955,77.9588,299082.0
2022-09-07 11:30:00,86.2,86.3,86.18,86.21,216551.0,77.9859,78.0764,77.9678,77.995,216551.0
2022-09-07 11:40:00,86.2,86.21,85.98,86.01,386690.0,77.9859,77.995,77.7869,77.814,386690.0
2022-09-07 11:50:00,86.03,86.21,86.02,86.17,188760.0,77.8321,77.995,77.8231,77.9588,188760.0
2022-09-07 12:00:00,86.18,86.23,86.11,86.2,159932.0,77.9678,78.0131,77.9045,77.9859,159932.0
2022-09-07 12:10:00,86.21,86.22,86.08,86.09,127176.0,77.995,78.004,77.8774,77.8864,127176.0
2022-09-07 12:20:00,86.09,86.21,86.04,86.2,178467.0,77.8864,77.995,77.8412,77.9859,178467.0
2022-09-07 12:30:00,86.2,86.33,86.16,86.31,284811.0,77.9859,78.1035,77.9497,78.0855,284811.0
2022-09-07 12:40:00,86.31,86.43,86.27,86.3,376122.0,78.0855,78.194,78.0493,78.0764,376122.0
2022-09-07 12:50:00,86.3,86.38,86.21,86.26,221306.0,78.0764,78.1488,77.995,78.0402,221306.0
2022-09-07 13:00:00,86.26,86.3,86.1,86.13,164370.0,78.0402,78.0764,77.8955,77.9226,164370.0
2022-09-07 13:10:00,86.14,86.15,86.06,86.08,103984.0,77.9317,77.9407,77.8593,77.8774,103984.0
2022-09-07 13:20:00,86.08,86.15,86.06,86.12,88189.0,77.8774,77.9407,77.8593,77.9136,88189.0
2022-09-07 13:30:00,86.12,86.17,86.06,86.09,218617.0,77.9136,77.9588,77.8593,77.8864,218617.0
2022-09-07 13:40:00,86.1,86.35,86.08,86.31,325254.0,77.8955,78.1216,77.8774,78.0855,325254.0
2022-09-07 13:50:00,86.3,86.56,86.26,86.55,310854.0,78.0764,78.3116,78.0402,78.3026,310854.0
2022-09-07 14:00:00,86.56,86.91,86.49,86.8,240701.0,78.3116,78.6283,78.2483,78.5288,240701.0
2022-09-07 14:10:00,86.79,86.93,86.74,86.74,185594.0,78.5197,78.6464,78.4745,78.4745,185594.0
2022-09-07 14:20:00,86.75,86.84,86.7,86.84,197897.0,78.4835,78.565,78.4383,78.565,197897.0
2022-09-07 14:30:00,86.83,86.91,86.73,86.83,374805.0,78.5559,78.6283,78.4654,78.5559,374805.0
2022-09-07 14:40:00,86.83,86.97,86.83,86.9,147273.0,78.5559,78.6826,78.5559,78.6192,147273.0
2022-09-07 14:50:00,86.9,86.92,86.71,86.9,144618.0,78.6192,78.6373,78.4473,78.6192,144618.0
2022-09-07 15:00:00,86.9,86.92,86.8,86.88,132988.0,78.6192,78.6373,78.5288,78.6011,132988.0
2022-09-07 15:10:00,86.88,86.88,86.74,86.78,106330.0,78.6011,78.6011,78.4745,78.5107,106330.0
2022-09-07 15:20:00,86.77,86.89,86.73,86.84,170988.0,78.5016,78.6102,78.4654,78.565,170988.0
2022-09-07 15:30:00,86.84,87.11,86.77,87.08,281323.0,78.565,78.8092,78.5016,78.7821,281323.0
2022-09-07 15:40:00,87.08,87.33,87.06,87.32,276346.0,78.7821,79.0083,78.764,78.9992,276346.0
2022-09-07 15:50:00,87.32,87.34,86.94,87.11,823874.0,78.9992,79.0173,78.6554,78.8092,823874.0
2022-09-08 09:30:00,86.8,87.0,86.51,86.62,143883.0,78.5288,78.7097,78.2664,78.3659,143883.0
2022-09-08 09:40:00,86.63,87.07,86.45,86.89,236982.0,78.375,78.773,78.2121,78.6102,236982.0
2022-09-08 09:50:00,86.92,86.92,86.67,86.78,238124.0,78.6373,78.6373,78.4111,78.5107,238124.0
2022-09-08 10:00:00,86.78,87.35,86.71,87.11,135842.0,78.5107,79.0264,78.4473,78.8092,135842.0
2022-09-08 10:10:00,87.14,87.31,87.07,87.27,102676.0,78.8364,78.9902,78.773,78.954,102676.0
2022-09-08 10:20:00,87.28,87.35,87.13,87.17,171526.0,78.963,79.0264,78.8273,78.8635,171526.0
2022-09-08 10:30:00,87.17,87.84,87.12,87.71,176498.0,78.8635,79.4697,78.8183,79.352,176498.0
2022-09-08 10:40:00,87.71,87.74,87.54,87.73,439383.0,79.352,79.3792,79.1982,79.3701,439383.0
2022-09-08 10:50:00,87.73,87.74,87.54,87.72,204742.0,79.3701,79.3792,79.1982,79.3611,204742.0
2022-09-08 11:00:00,87.72,88.17,87.7,88.13,127185.0,79.3611,79.7682,79.343,79.732,127185.0
2022-09-08 11:10:00,88.12,88.51,88.11,88.47,245091.0,79.723,80.0758,79.7139,80.0396,245091.0
2022-09-08 11:20:00,88.48,88.51,88.17,88.18,64341.0,80.0487,80.0758,79.7682,79.7773,64341.0
2022-09-08 11:30:00,88.2,88.23,87.9,88.15,75971.0,79.7954,79.8225,79.5239,79.7501,75971.0
2022-09-08 11:40:00,88.13,88.23,88.08,88.15,81297.0,79.732,79.8225,79.6868,79.7501,81297.0
2022-09-08 11:50:00,88.15,88.25,88.06,88.2,48323.0,79.7501,79.8406,79.6687,79.7954,48323.0
2022-09-08 12:00:00,88.23,88.23,87.49,87.61,51817.0,79.8225,79.8225,79.153,79.2616,51817.0
2022-09-08 12:10:00,87.6,87.69,87.37,87.65,45694.0,79.2525,79.334,79.0444,79.2978,45694.0
2022-09-08 12:20:00,87.65,87.68,87.43,87.61,49427.0,79.2978,79.3249,79.0987,79.2616,49427.0
2022-09-08 12:30:00,87.61,87.78,87.6,87.73,55932.0,79.2616,79.4154,79.2525,79.3701,55932.0
2022-09-08 12:40:00,87.72,87.92,87.64,87.92,61322.0,79.3611,79.542,79.2887,79.542,61322.0
2022-09-08 12:50:00,87.91,88.15,87.87,88.04,76120.0,79.533,79.7501,79.4968,79.6506,76120.0
2022-09-08 13:00:00,88.06,88.07,87.78,87.84,42073.0,79.6687,79.6777,79.4154,79.4697,42073.0
2022-09-08 13:10:00,87.85,88.2,87.85,88.14,67692.0,79.4787,79.7954,79.4787,79.7411,67692.0
2022-09-08 13:20:00,88.16,88.35,88.15,88.2,70773.0,79.7592,79.9311,79.7501,79.7954,70773.0
2022-09-08 13:30:00,88.22,88.3,88.14,88.19,32164.0,79.8134,79.8858,79.7411,79.7863,32164.0
2022-09-08 13:40:00,88.2,88.23,88.13,88.19,46697.0,79.7954,79.8225,79.732,79.7863,46697.0
2022-09-08 13:50:00,88.2,88.26,87.89,88.06,174650.0,79.7954,79.8496,79.5149,79.6687,174650.0
2022-09-08 14:00:00,88.05,88.07,87.87,87.9,52151.0,79.6596,79.6777,79.4968,79.5239,52151.0
2022-09-08 14:10:00,87.92,88.13,87.91,88.06,93004.0,79.542,79.732,79.533,79.6687,93004.0
2022-09-08 14:20:00,88.06,88.09,87.98,88.04,44734.0,79.6687,79.6958,79.5963,79.6506,44734.0
2022-09-08 14:30:00,88.04,88.17,88.03,88.1,66209.0,79.6506,79.7682,79.6416,79.7049,66209.0
2022-09-08 14:40:00,88.09,88.1,87.61,87.7,96733.0,79.6958,79.7049,79.2616,79.343,96733.0
2022-09-08 14:50:00,87.71,87.78,87.62,87.65,125052.0,79.352,79.4154,79.2706,79.2978,125052.0
2022-09-08 15:00:00,87.64,87.65,87.5,87.54,101910.0,79.2887,79.2978,79.1621,79.1982,101910.0
2022-09-08 15:10:00,87.54,87.7,87.45,87.63,93329.0,79.1982,79.343,79.1168,79.2797,93329.0
2022-09-08 15:20:00,87.63,87.75,87.55,87.57,130182.0,79.2797,79.3882,79.2073,79.2254,130182.0
2022-09-08 15:30:00,87.56,87.64,87.48,87.62,160817.0,79.2163,79.2887,79.144,79.2706,160817.0
2022-09-08 15:40:00,87.62,87.64,87.38,87.48,203301.0,79.2706,79.2887,79.0535,79.144,203301.0
2022-09-08 15:50:00,87.48,87.89,87.45,87.89,438275.0,79.144,79.5149,79.1168,79.5149,438275.0
2022-09-09 09:30:00,88.19,88.3,87.85,88.17,116102.0,79.7863,79.8858,79.4787,79.7682,116102.0
2022-09-09 09:40:00,88.16,88.37,88.12,88.28,62357.0,79.7592,79.9492,79.723,79.8677,62357.0
2022-09-09 09:50:00,88.26,88.75,88.25,88.74,93760.0,79.8496,80.2929,79.8406,80.2839,93760.0
2022-09-09 10:00:00,88.73,89.08,88.69,88.94,101628.0,80.2749,80.5915,80.2387,80.4648,101628.0
2022-09-09 10:10:00,88.93,89.16,88.8,89.13,137308.0,80.4558,80.6639,80.3382,80.6367,137308.0
2022-09-09 10:20:00,89.14,89.17,88.99,89.08,59915.0,80.6458,80.6729,80.5101,80.5915,59915.0
2022-09-09 10:30:00,89.09,89.19,88.94,89.08,73786.0,80.6005,80.691,80.4648,80.5915,73786.0
2022-09-09 10:40:00,89.08,89.17,89.03,89.17,65897.0,80.5915,80.6729,80.5463,80.6729,65897.0
2022-09-09 10:50:00,89.16,89.2,89.06,89.14,72975.0,80.6639,80.7001,80.5734,80.6458,72975.0
2022-09-09 11:00:00,89.15,89.18,88.93,88.95,93692.0,80.6548,80.682,80.4558,80.4739,93692.0
2022-09-09 11:10:00,88.95,88.97,88.85,88.87,115677.0,80.4739,80.492,80.3834,80.4015,115677.0
2022-09-09 11:20:00,88.86,89.09,88.85,89.02,45567.0,80.3925,80.6005,80.3834,80.5372,45567.0
2022-09-09 11:30:00,89.02,89.03,88.89,89.02,68242.0,80.5372,80.5463,80.4196,80.5372,68242.0
2022-09-09 11:40:00,89.03,89.07,88.95,88.96,48110.0,80.5463,80.5825,80.4739,80.4829,48110.0
2022-09-09 11:50:00,88.96,89.07,88.82,89.06,81070.0,80.4829,80.5825,80.3563,80.5734,81070.0
2022-09-09 12:00:00,89.05,89.09,88.82,88.91,101037.0,80.5644,80.6005,80.3563,80.4377,101037.0
2022-09-09 12:10:00,88.92,89.02,88.88,88.94,73552.0,80.4467,80.5372,80.4106,80.4648,73552.0
2022-09-09 12:20:00,88.94,89.02,88.84,89.0,67957.0,80.4648,80.5372,80.3744,80.5191,67957.0
2022-09-09 12:30:00,89.0,89.09,88.95,89.03,50846.0,80.5191,80.6005,80.4739,80.5463,50846.0
2022-09-09 12:40:00,89.04,89.14,88.97,89.07,78385.0,80.5553,80.6458,80.492,80.5825,78385.0
2022-09-09 12:50:00,89.08,89.24,89.06,89.13,65563.0,80.5915,80.7363,80.5734,80.6367,65563.0
2022-09-09 13:00:00,89.15,89.21,89.07,89.16,51155.0,80.6548,80.7091,80.5825,80.6639,51155.0
2022-09-09 13:10:00,89.15,89.43,89.14,89.37,69910.0,80.6548,80.9081,80.6458,80.8539,69910.0
2022-09-09 13:20:00,89.37,89.38,89.24,89.25,66179.0,80.8539,80.8629,80.7363,80.7453,66179.0
2022-09-09 13:30:00,89.26,89.47,89.26,89.43,71751.0,80.7543,80.9443,80.7543,80.9081,71751.0
2022-09-09 13:40:00,89.43,89.53,89.36,89.51,66440.0,80.9081,80.9986,80.8448,80.9805,66440.0
2022-09-09 13:50:00,89.52,89.59,89.5,89.55,42231.0,80.9896,81.0529,80.9715,81.0167,42231.0
2022-09-09 14:00:00,89.55,89.66,89.52,89.66,68865.0,81.0167,81.1162,80.9896,81.1162,68865.0
2022-09-09 14:10:00,89.67,89.85,89.64,89.84,73359.0,81.1253,81.2881,81.0981,81.2791,73359.0
2022-09-09 14:20:00,89.83,89.93,89.81,89.9,56797.0,81.27,81.3605,81.2519,81.3334,56797.0
2022-09-09 14:30:00,89.89,89.93,89.7,89.86,70726.0,81.3243,81.3605,81.1524,81.2972,70726.0
2022-09-09 14:40:00,89.84,89.98,89.83,89.89,74817.0,81.2791,81.4057,81.27,81.3243,74817.0
2022-09-09 14:50:00,89.89,90.03,89.85,90.01,124026.0,81.3243,81.451,81.2881,81.4329,124026.0
2022-09-09 15:00:00,90.01,90.06,89.89,89.92,90528.0,81.4329,81.4781,81.3243,81.3515,90528.0
2022-09-09 15:10:00,89.93,90.0,89.83,89.84,100055.0,81.3605,81.4238,81.27,81.2791,100055.0
2022-09-09 15:20:00,89.85,89.91,89.78,89.89,135845.0,81.2881,81.3424,81.2248,81.3243,135845.0
2022-09-09 15:30:00,89.89,89.89,89.73,89.76,110058.0,81.3243,81.3243,81.1796,81.2067,110058.0
2022-09-09 15:40:00,89.76,89.94,89.75,89.83,148266.0,81.2067,81.3695,81.1977,81.27,148266.0
2022-09-09 15:50:00,89.83,89.83,89.68,89.72,321490.0,81.27,81.27,81.1343,81.1705,321490.0
2022-09-12 09:30:00,90.48,91.14,90.25,91.11,257803.0,81.8581,82.4552,81.65,82.4281,257803.0
2022-09-12 09:40:00,91.11,91.34,90.95,90.99,204556.0,82.4281,82.6361,82.2833,82.3195,204556.0
2022-09-12 09:50:00,91.0,91.25,90.94,91.25,117114.0,82.3285,82.5547,82.2743,82.5547,117114.0
2022-09-12 10:00:00,91.26,91.31,91.03,91.23,95397.0,82.5638,82.609,82.3557,82.5366,95397.0
2022-09-12 10:10:00,91.23,91.51,91.18,91.47,128205.0,82.5366,82.7899,82.4914,82.7538,128205.0
2022-09-12 10:20:00,91.47,91.77,91.45,91.76,108587.0,82.7538,83.0252,82.7357,83.0161,108587.0
2022-09-12 10:30:00,91.76,91.81,91.62,91.74,110382.0,83.0161,83.0614,82.8895,82.998,110382.0
2022-09-12 10:40:00,91.73,91.78,91.63,91.76,188619.0,82.989,83.0342,82.8985,83.0161,188619.0
2022-09-12 10:50:00,91.76,91.97,91.65,91.86,125468.0,83.0161,83.2061,82.9166,83.1066,125468.0
2022-09-12 11:00:00,91.88,92.08,91.81,92.08,88370.0,83.1247,83.3056,83.0614,83.3056,88370.0
2022-09-12 11:10:00,92.07,92.16,91.91,92.15,103722.0,83.2966,83.378,83.1518,83.369,103722.0
2022-09-12 11:20:00,92.14,92.3,92.06,92.3,87108.0,83.3599,83.5047,83.2875,83.5047,87108.0
2022-09-12 11:30:00,92.31,92.34,92.12,92.22,60998.0,83.5137,83.5409,83.3418,83.4323,60998.0
2022-09-12 11:40:00,92.23,92.3,92.0,92.01,113304.0,83.4413,83.5047,83.2332,83.2423,113304.0
2022-09-12 11:50:00,92.02,92.02,91.6,91.77,172118.0,83.2513,83.2513,82.8714,83.0252,172118.0
2022-09-12 12:00:00,91.77,91.96,91.73,91.85,57905.0,83.0252,83.1971,82.989,83.0975,57905.0
2022-09-12 12:10:00,91.84,92.09,91.8,91.99,59083.0,83.0885,83.3147,83.0523,83.2242,59083.0
2022-09-12 12:20:00,92.0,92.13,91.93,92.1,64586.0,83.2332,83.3509,83.1699,83.3237,64586.0
2022-09-12 12:30:00,92.1,92.2,92.1,92.14,90996.0,83.3237,83.4142,83.3237,83.3599,90996.0
2022-09-12 12:40:00,92.14,92.27,92.09,92.13,81834.0,83.3599,83.4775,83.3147,83.3509,81834.0
2022-09-12 12:50:00,92.12,92.18,92.07,92.18,56674.0,83.3418,83.3961,83.2966,83.3961,56674.0
2022-09-12 13:00:00,92.18,92.21,91.99,92.19,70988.0,83.3961,83.4232,83.2242,83.4051,70988.0
2022-09-12 13:10:00,92.19,92.22,92.12,92.13,60009.0,83.4051,83.4323,83.3418,83.3509,60009.0
2022-09-12 13:20:00,92.13,92.2,92.1,92.18,43849.0,83.3509,83.4142,83.3237,83.3961,43849.0
2022-09-12 13:30:00,92.19,92.24,92.15,92.23,41157.0,83.4051,83.4504,83.369,83.4413,41157.0
2022-09-12 13:40:00,92.24,92.38,92.19,92.35,62852.0,83.4504,83.577,83.4051,83.5499,62852.0
2022-09-12 13:50:00,92.36,92.39,92.34,92.34,53206.0,83.5589,83.5861,83.5409,83.5409,53206.0
2022-09-12 14:00:00,92.32,92.32,92.2,92.22,51285.0,83.5228,83.5228,83.4142,83.4323,51285.0
2022-09-12 14:10:00,92.21,92.28,92.11,92.14,58287.0,83.4232,83.4866,83.3328,83.3599,58287.0
2022-09-12 14:20:00,92.14,92.16,91.97,92.08,57287.0,83.3599,83.378,83.2061,83.3056,57287.0
2022-09-12 14:30:00,92.06,92.1,91.97,92.1,52867.0,83.2875,83.3237,83.2061,83.3237,52867.0
2022-09-12 14:40:00,92.09,92.21,92.05,92.18,56995.0,83.3147,83.4232,83.2785,83.3961,56995.0
2022-09-12 14:50:00,92.2,92.26,92.16,92.21,62242.0,83.4142,83.4685,83.378,83.4232,62242.0
2022-09-12 15:00:00,92.2,92.26,92.16,92.22,51688.0,83.4142,83.4685,83.378,83.4323,51688.0
2022-09-12 15:10:00,92.21,92.25,92.13,92.15,68461.0,83.4232,83.4594,83.3509,83.369,68461.0
2022-09-12 15:20:00,92.16,92.18,91.9,91.94,91782.0,83.378,83.3961,83.1428,83.179,91782.0
2022-09-12 15:30:00,91.94,91.97,91.81,91.82,105433.0,83.179,83.2061,83.0614,83.0704,105433.0
2022-09-12 15:40:00,91.82,92.02,91.75,92.0,181381.0,83.0704,83.2513,83.0071,83.2332,181381.0
2022-09-12 15:50:00,91.98,92.09,91.76,92.09,454553.0,83.2152,83.3147,83.0161,83.3147,454553.0
2022-09-13 09:30:00,90.47,91.0,90.33,90.42,177028.0,81.849,82.3285,81.7224,81.8038,177028.0
2022-09-13 09:40:00,90.41,90.74,90.31,90.73,89126.0,81.7948,82.0933,81.7043,82.0843,89126.0
2022-09-13 09:50:00,90.72,90.96,90.58,90.66,70635.0,82.0752,82.2924,81.9486,82.0209,70635.0
2022-09-13 10:00:00,90.66,90.66,90.34,90.41,79077.0,82.0209,82.0209,81.7314,81.7948,79077.0
2022-09-13 10:10:00,90.43,90.83,90.37,90.8,107539.0,81.8129,82.1747,81.7586,82.1476,107539.0
2022-09-13 10:20:00,90.8,90.8,90.64,90.67,99573.0,82.1476,82.1476,82.0028,82.03,99573.0
2022-09-13 10:30:00,90.67,90.76,90.53,90.61,98885.0,82.03,82.1114,81.9033,81.9757,98885.0
2022-09-13 10:40:00,90.62,90.86,90.53,90.74,129046.0,81.9848,82.2019,81.9033,82.0933,129046.0
2022-09-13 10:50:00,90.73,90.74,90.53,90.56,184562.0,82.0843,82.0933,81.9033,81.9305,184562.0
2022-09-13 11:00:00,90.56,90.93,90.54,90.93,79270.0,81.9305,82.2652,81.9124,82.2652,79270.0
2022-09-13 11:10:00,90.92,91.01,90.76,90.76,84235.0,82.2562,82.3376,82.1114,82.1114,84235.0
2022-09-13 11:20:00,90.75,90.9,90.73,90.9,65126.0,82.1024,82.2381,82.0843,82.2381,65126.0
2022-09-13 11:30:00,90.89,91.0,90.79,91.0,52621.0,82.229,82.3285,82.1386,82.3285,52621.0
2022-09-13 11:40:00,91.01,91.07,90.88,91.01,94433.0,82.3376,82.3919,82.22,82.3376,94433.0
2022-09-13 11:50:00,91.0,91.17,90.99,91.07,123207.0,82.3285,82.4823,82.3195,82.3919,123207.0
2022-09-13 12:00:00,91.07,91.2,91.02,91.19,94029.0,82.3919,82.5095,82.3466,82.5004,94029.0
2022-09-13 12:10:00,91.19,91.26,91.15,91.18,62896.0,82.5004,82.5638,82.4642,82.4914,62896.0
2022-09-13 12:20:00,91.19,91.25,91.1,91.11,79097.0,82.5004,82.5547,82.419,82.4281,79097.0
2022-09-13 12:30:00,91.11,91.24,91.01,91.22,94350.0,82.4281,82.5457,82.3376,82.5276,94350.0
2022-09-13 12:40:00,91.22,91.27,91.05,91.18,97957.0,82.5276,82.5728,82.3738,82.4914,97957.0
2022-09-13 12:50:00,91.17,91.3,91.16,91.24,69115.0,82.4823,82.6,82.4733,82.5457,69115.0
2022-09-13 13:00:00,91.24,91.45,91.14,91.44,77472.0,82.5457,82.7357,82.4552,82.7266,77472.0
2022-09-13 13:10:00,91.43,91.62,91.41,91.58,118968.0,82.7176,82.8895,82.6995,82.8533,118968.0
2022-09-13 13:20:00,91.58,91.75,91.48,91.64,123720.0,82.8533,83.0071,82.7628,82.9076,123720.0
2022-09-13 13:30:00,91.63,91.64,91.35,91.41,68495.0,82.8985,82.9076,82.6452,82.6995,68495.0
2022-09-13 13:40:00,91.4,91.4,91.25,91.32,68492.0,82.6904,82.6904,82.5547,82.618,68492.0
2022-09-13 13:50:00,91.32,91.35,91.24,91.28,66263.0,82.618,82.6452,82.5457,82.5819,66263.0
2022-09-13 14:00:00,91.28,91.33,91.14,91.14,51688.0,82.5819,82.6271,82.4552,82.4552,51688.0
2022-09-13 14:10:00,91.15,91.37,91.09,91.33,51473.0,82.4642,82.6633,82.41,82.6271,51473.0
2022-09-13 14:20:00,91.33,91.36,91.13,91.15,77680.0,82.6271,82.6542,82.4462,82.4642,77680.0
2022-09-13 14:30:00,91.15,91.21,91.04,91.06,77145.0,82.4642,82.5185,82.3647,82.3828,77145.0
2022-09-13 14:40:00,91.06,91.1,90.97,91.0,64404.0,82.3828,82.419,82.3014,82.3285,64404.0
2022-09-13 14:50:00,91.01,91.02,90.75,90.82,80572.0,82.3376,82.3466,82.1024,82.1657,80572.0
2022-09-13 15:00:00,90.84,90.85,90.72,90.76,82527.0,82.1838,82.1928,82.0752,82.1114,82527.0
2022-09-13 15:10:00,90.77,90.82,90.64,90.72,96527.0,82.1205,82.1657,82.0028,82.0752,96527.0
2022-09-13 15:20:00,90.72,90.78,90.63,90.66,104532.0,82.0752,82.1295,81.9938,82.0209,104532.0
2022-09-13 15:30:00,90.67,90.7,90.27,90.48,171843.0,82.03,82.0571,81.6681,81.8581,171843.0
2022-09-13 15:40:00,90.48,90.48,90.25,90.4,204046.0,81.8581,81.8581,81.65,81.7857,204046.0
2022-09-13 15:50:00,90.39,90.51,90.25,90.33,599436.0,81.7767,81.8852,81.65,81.7224,599436.0
2022-09-14 09:30:00,89.99,90.39,89.86,90.37,142371.0,81.4148,81.7767,81.2972,81.7586,142371.0
2022-09-14 09:40:00,90.35,90.84,90.25,90.65,95122.0,81.7405,82.1838,81.65,82.0119,95122.0
2022-09-14 09:50:00,90.66,90.95,90.61,90.85,78618.0,82.0209,82.2833,81.9757,82.1928,78618.0
2022-09-14 10:00:00,90.85,91.02,90.69,90.92,131519.0,82.1928,82.3466,82.0481,82.2562,131519.0
2022-09-14 10:10:00,90.91,91.07,90.71,90.73,116935.0,82.2471,82.3919,82.0662,82.0843,116935.0
2022-09-14 10:20:00,90.75,90.77,90.19,90.2,73595.0,82.1024,82.1205,81.5957,81.6048,73595.0
2022-09-14 10:30:00,90.21,90.64,90.18,90.59,74662.0,81.6138,82.0028,81.5867,81.9576,74662.0
2022-09-14 10:40:00,90.6,90.72,90.54,90.66,76569.0,81.9667,82.0752,81.9124,82.0209,76569.0
2022-09-14 10:50:00,90.66,91.06,90.64,91.06,74434.0,82.0209,82.3828,82.0028,82.3828,74434.0
2022-09-14 11:00:00,91.05,91.12,90.97,91.03,84842.0,82.3738,82.4371,82.3014,82.3557,84842.0
2022-09-14 11:10:00,91.03,91.18,90.97,91.01,115856.0,82.3557,82.4914,82.3014,82.3376,115856.0
2022-09-14 11:20:00,91.0,91.01,90.75,90.76,58531.0,82.3285,82.3376,82.1024,82.1114,58531.0
2022-09-14 11:30:00,90.76,90.84,90.72,90.78,72430.0,82.1114,82.1838,82.0752,82.1295,72430.0
2022-09-14 11:40:00,90.78,90.89,90.76,90.77,68787.0,82.1295,82.229,82.1114,82.1205,68787.0
2022-09-14 11:50:00,90.78,90.83,90.63,90.73,47256.0,82.1295,82.1747,81.9938,82.0843,47256.0
2022-09-14 12:00:00,90.73,90.78,90.59,90.68,63397.0,82.0843,82.1295,81.9576,82.039,63397.0
2022-09-14 12:10:00,90.68,90.74,90.61,90.68,30324.0,82.039,82.0933,81.9757,82.039,30324.0
2022-09-14 12:20:00,90.68,90.75,90.5,90.53,74293.0,82.039,82.1024,81.8762,81.9033,74293.0
2022-09-14 12:30:00,90.54,90.7,90.47,90.68,49006.0,81.9124,82.0571,81.849,82.039,49006.0
2022-09-14 12:40:00,90.68,90.84,90.67,90.75,46474.0,82.039,82.1838,82.03,82.1024,46474.0
2022-09-14 12:50:00,90.74,90.83,90.63,90.67,30381.0,82.0933,82.1747,81.9938,82.03,30381.0
2022-09-14 13:00:00,90.67,90.72,90.52,90.57,46199.0,82.03,82.0752,81.8943,81.9395,46199.0
2022-09-14 13:10:00,90.56,90.67,90.52,90.54,84175.0,81.9305,82.03,81.8943,81.9124,84175.0
2022-09-14 13:20:00,90.55,90.55,90.39,90.45,45885.0,81.9214,81.9214,81.7767,81.831,45885.0
2022-09-14 13:30:00,90.45,90.48,90.25,90.27,40162.0,81.831,81.8581,81.65,81.6681,40162.0
2022-09-14 13:40:00,90.26,90.26,89.9,89.96,51301.0,81.6591,81.6591,81.3334,81.3876,51301.0
2022-09-14 13:50:00,89.95,90.09,89.92,89.98,93963.0,81.3786,81.5053,81.3515,81.4057,93963.0
2022-09-14 14:00:00,89.98,90.01,89.81,89.89,86567.0,81.4057,81.4329,81.2519,81.3243,86567.0
2022-09-14 14:10:00,89.88,89.94,89.8,89.86,52901.0,81.3153,81.3695,81.2429,81.2972,52901.0
2022-09-14 14:20:00,89.87,90.02,89.86,90.0,69736.0,81.3062,81.4419,81.2972,81.4238,69736.0
2022-09-14 14:30:00,89.99,90.2,89.99,90.17,49373.0,81.4148,81.6048,81.4148,81.5776,49373.0
2022-09-14 14:40:00,90.17,90.17,89.94,90.08,73899.0,81.5776,81.5776,81.3695,81.4962,73899.0
2022-09-14 14:50:00,90.06,90.11,89.93,90.01,84567.0,81.4781,81.5233,81.3605,81.4329,84567.0
2022-09-14 15:00:00,90.0,90.24,89.97,90.24,92985.0,81.4238,81.641,81.3967,81.641,92985.0
2022-09-14 15:10:00,90.23,90.25,89.91,90.08,106202.0,81.6319,81.65,81.3424,81.4962,106202.0
2022-09-14 15:20:00,90.07,90.23,90.01,90.18,210391.0,81.4872,81.6319,81.4329,81.5867,210391.0
2022-09-14 15:30:00,90.18,90.21,89.97,90.2,151468.0,81.5867,81.6138,81.3967,81.6048,151468.0
2022-09-14 15:40:00,90.2,90.43,90.15,90.41,153665.0,81.6048,81.8129,81.5595,81.7948,153665.0
2022-09-14 15:50:00,90.41,90.66,90.39,90.62,465964.0,81.7948,82.0209,81.7767,81.9848,465964.0
2022-09-15 09:30:00,90.83,90.94,90.66,90.68,173353.0,82.1747,82.2743,82.0209,82.039,173353.0
2022-09-15 09:40:00,90.68,91.39,90.64,91.39,151640.0,82.039,82.6814,82.0028,82.6814,151640.0
2022-09-15 09:50:00,91.4,91.6,91.34,91.59,134138.0,82.6904,82.8714,82.6361,82.8623,134138.0
2022-09-15 10:00:00,91.59,91.64,91.17,91.22,134127.0,82.8623,82.9076,82.4823,82.5276,134127.0
2022-09-15 10:10:00,91.23,91.32,91.12,91.17,66835.0,82.5366,82.618,82.4371,82.4823,66835.0
2022-09-15 10:20:00,91.15,91.19,90.82,90.82,68425.0,82.4642,82.5004,82.1657,82.1657,68425.0
2022-09-15 10:30:00,90.83,91.1,90.8,91.09,112300.0,82.1747,82.419,82.1476,82.41,112300.0
2022-09-15 10:40:00,91.1,91.13,90.95,90.99,55974.0,82.419,82.4462,82.2833,82.3195,55974.0
2022-09-15 10:50:00,90.99,91.05,90.85,91.03,70822.0,82.3195,82.3738,82.1928,82.3557,70822.0
2022-09-15 11:00:00,91.02,91.12,90.94,90.99,71705.0,82.3466,82.4371,82.2743,82.3195,71705.0
2022-09-15 11:10:00,90.97,91.1,90.91,91.09,80002.0,82.3014,82.419,82.2471,82.41,80002.0
2022-09-15 11:20:00,91.08,91.22,91.01,91.13,66870.0,82.4009,82.5276,82.3376,82.4462,66870.0
2022-09-15 11:30:00,91.16,91.26,91.03,91.08,66488.0,82.4733,82.5638,82.3557,82.4009,66488.0
2022-09-15 11:40:00,91.07,91.14,90.99,91.02,52966.0,82.3919,82.4552,82.3195,82.3466,52966.0
2022-09-15 11:50:00,91.02,91.02,90.74,90.82,62864.0,82.3466,82.3466,82.0933,82.1657,62864.0
2022-09-15 12:00:00,90.81,90.95,90.76,90.79,317030.0,82.1566,82.2833,82.1114,82.1386,317030.0
2022-09-15 12:10:00,90.8,90.93,90.74,90.93,69505.0,82.1476,82.2652,82.0933,82.2652,69505.0
2022-09-15 12:20:00,90.92,91.02,90.85,90.92,55742.0,82.2562,82.3466,82.1928,82.2562,55742.0
2022-09-15 12:30:00,90.93,91.24,90.93,91.18,85897.0,82.2652,82.5457,82.2652,82.4914,85897.0
2022-09-15 12:40:00,91.18,91.32,91.14,91.29,94458.0,82.4914,82.618,82.4552,82.5909,94458.0
2022-09-15 12:50:00,91.28,91.34,91.26,91.29,62456.0,82.5819,82.6361,82.5638,82.5909,62456.0
2022-09-15 13:00:00,91.3,91.7,91.3,91.68,83146.0,82.6,82.9618,82.6,82.9437,83146.0
2022-09-15 13:10:00,91.68,91.9,91.67,91.86,102124.0,82.9437,83.1428,82.9347,83.1066,102124.0
2022-09-15 13:20:00,91.86,91.9,91.77,91.78,137420.0,83.1066,83.1428,83.0252,83.0342,137420.0
2022-09-15 13:30:00,91.78,91.79,91.58,91.61,73145.0,83.0342,83.0433,82.8533,82.8804,73145.0
2022-09-15 13:40:00,91.62,91.71,91.53,91.55,55042.0,82.8895,82.9709,82.808,82.8261,55042.0
2022-09-15 13:50:00,91.55,91.58,91.47,91.5,62883.0,82.8261,82.8533,82.7538,82.7809,62883.0
2022-09-15 14:00:00,91.49,91.49,91.09,91.21,106274.0,82.7718,82.7718,82.41,82.5185,106274.0
2022-09-15 14:10:00,91.2,91.36,91.18,91.31,61127.0,82.5095,82.6542,82.4914,82.609,61127.0
2022-09-15 14:20:00,91.3,91.3,91.14,91.17,84500.0,82.6,82.6,82.4552,82.4823,84500.0
2022-09-15 14:30:00,91.17,91.27,91.08,91.14,73707.0,82.4823,82.5728,82.4009,82.4552,73707.0
2022-09-15 14:40:00,91.15,91.16,90.88,90.89,68234.0,82.4642,82.4733,82.22,82.229,68234.0
2022-09-15 14:50:00,90.89,90.96,90.82,90.9,57534.0,82.229,82.2924,82.1657,82.2381,57534.0
2022-09-15 15:00:00,90.91,90.95,90.77,90.91,68948.0,82.2471,82.2833,82.1205,82.2471,68948.0
2022-09-15 15:10:00,90.9,90.91,90.7,90.71,95046.0,82.2381,82.2471,82.0571,82.0662,95046.0
2022-09-15 15:20:00,90.72,90.87,90.63,90.68,69955.0,82.0752,82.2109,81.9938,82.039,69955.0
2022-09-15 15:30:00,90.68,90.7,90.53,90.6,142305.0,82.039,82.0571,81.9033,81.9667,142305.0
2022-09-15 15:40:00,90.59,90.82,90.54,90.78,183928.0,81.9576,82.1657,81.9124,82.1295,183928.0
2022-09-15 15:50:00,90.75,90.91,90.59,90.63,510971.0,82.1024,82.2471,81.9576,81.9938,510971.0
2022-09-16 09:30:00,90.01,90.19,89.54,90.17,1130521.0,81.4329,81.5957,81.0077,81.5776,1130521.0
2022-09-16 09:40:00,90.17,90.18,89.77,90.07,113363.0,81.5776,81.5867,81.2157,81.4872,113363.0
2022-09-16 09:50:00,90.04,90.25,89.97,90.11,91690.0,81.46,81.65,81.3967,81.5233,91690.0
2022-09-16 10:00:00,90.12,90.23,89.84,90.1,93789.0,81.5324,81.6319,81.2791,81.5143,93789.0
2022-09-16 10:10:00,90.09,90.51,90.07,90.16,70248.0,81.5053,81.8852,81.4872,81.5686,70248.0
2022-09-16 10:20:00,90.15,90.21,89.99,90.07,93262.0,81.5595,81.6138,81.4148,81.4872,93262.0
2022-09-16 10:30:00,90.09,90.33,90.03,90.27,120755.0,81.5053,81.7224,81.451,81.6681,120755.0
2022-09-16 10:40:00,90.26,90.35,90.08,90.11,61566.0,81.6591,81.7405,81.4962,81.5233,61566.0
2022-09-16 10:50:00,90.12,90.36,90.11,90.16,77711.0,81.5324,81.7495,81.5233,81.5686,77711.0
2022-09-16 11:00:00,90.15,90.55,90.15,90.53,65835.0,81.5595,81.9214,81.5595,81.9033,65835.0
2022-09-16 11:10:00,90.53,90.53,90.23,90.33,56708.0,81.9033,81.9033,81.6319,81.7224,56708.0
2022-09-16 11:20:00,90.32,90.32,89.87,89.87,65228.0,81.7133,81.7133,81.3062,81.3062,65228.0
2022-09-16 11:30:00,89.87,90.15,89.86,89.98,64898.0,81.3062,81.5595,81.2972,81.4057,64898.0
2022-09-16 11:40:00,89.97,90.11,89.97,90.08,46104.0,81.3967,81.5233,81.3967,81.4962,46104.0
2022-09-16 11:50:00,90.07,90.19,90.02,90.17,59832.0,81.4872,81.5957,81.4419,81.5776,59832.0
2022-09-16 12:00:00,90.17,90.19,90.04,90.06,50161.0,81.5776,81.5957,81.46,81.4781,50161.0
2022-09-16 12:10:00,90.06,90.19,90.04,90.11,35499.0,81.4781,81.5957,81.46,81.5233,35499.0
2022-09-16 12:20:00,90.11,90.12,89.96,90.03,56180.0,81.5233,81.5324,81.3876,81.451,56180.0
2022-09-16 12:30:00,90.03,90.1,89.95,90.05,62258.0,81.451,81.5143,81.3786,81.4691,62258.0
2022-09-16 12:40:00,90.06,90.21,90.04,90.2,49625.0,81.4781,81.6138,81.46,81.6048,49625.0
2022-09-16 12:50:00,90.21,90.4,90.19,90.39,41437.0,81.6138,81.7857,81.5957,81.7767,41437.0
2022-09-16 13:00:00,90.39,90.41,90.14,90.21,48207.0,81.7767,81.7948,81.5505,81.6138,48207.0
2022-09-16 13:10:00,90.22,90.24,90.09,90.15,62383.0,81.6229,81.641,81.5053,81.5595,62383.0
2022-09-16 13:20:00,90.15,90.17,90.05,90.11,63167.0,81.5595,81.5776,81.4691,81.5233,63167.0
2022-09-16 13:30:00,90.11,90.31,90.1,90.23,44456.0,81.5233,81.7043,81.5143,81.6319,44456.0
2022-09-16 13:40:00,90.25,90.27,90.12,90.14,70764.0,81.65,81.6681,81.5324,81.5505,70764.0
2022-09-16 13:50:00,90.14,90.14,89.99,90.05,42166.0,81.5505,81.5505,81.4148,81.4691,42166.0
2022-09-16 14:00:00,90.05,90.11,89.93,89.99,59678.0,81.4691,81.5233,81.3605,81.4148,59678.0
2022-09-16 14:10:00,90.0,90.06,89.95,89.97,79622.0,81.4238,81.4781,81.3786,81.3967,79622.0
2022-09-16 14:20:00,89.97,90.29,89.95,90.24,102499.0,81.3967,81.6862,81.3786,81.641,102499.0
2022-09-16 14:30:00,90.23,90.28,90.07,90.13,77201.0,81.6319,81.6772,81.4872,81.5414,77201.0
2022-09-16 14:40:00,90.14,90.33,90.07,90.29,76765.0,81.5505,81.7224,81.4872,81.6862,76765.0
2022-09-16 14:50:00,90.29,90.34,90.19,90.24,72866.0,81.6862,81.7314,81.5957,81.641,72866.0
2022-09-16 15:00:00,90.24,90.49,90.22,90.42,62058.0,81.641,81.8671,81.6229,81.8038,62058.0
2022-09-16 15:10:00,90.43,90.43,90.16,90.22,108063.0,81.8129,81.8129,81.5686,81.6229,108063.0
2022-09-16 15:20:00,90.22,90.45,90.21,90.31,139430.0,81.6229,81.831,81.6138,81.7043,139430.0
2022-09-16 15:30:00,90.31,90.48,90.16,90.48,170865.0,81.7043,81.8581,81.5686,81.8581,170865.0
2022-09-16 15:40:00,90.49,90.56,90.31,90.37,307311.0,81.8671,81.9305,81.7043,81.7586,307311.0
2022-09-16 15:50:00,90.32,90.62,89.41,90.26,2322641.0,81.7133,81.9848,80.8901,81.6591,2322641.0
2022-09-19 09:30:00,89.37,89.95,89.01,89.12,183928.0,80.8539,81.3786,80.5282,80.6277,183928.0
2022-09-19 09:40:00,89.13,89.29,88.84,88.86,157383.0,80.6367,80.7815,80.3744,80.3925,157383.0
2022-09-19 09:50:00,88.87,88.87,88.41,88.48,80922.0,80.4015,80.4015,79.9853,80.0487,80922.0
2022-09-19 10:00:00,88.45,88.46,88.14,88.18,66457.0,80.0215,80.0306,79.7411,79.7773,66457.0
2022-09-19 10:10:00,88.19,88.39,87.96,88.01,136810.0,79.7863,79.9672,79.5782,79.6235,136810.0
2022-09-19 10:20:00,88.03,88.08,87.81,88.05,85318.0,79.6416,79.6868,79.4425,79.6596,85318.0
2022-09-19 10:30:00,88.05,88.44,88.04,88.44,64158.0,79.6596,80.0125,79.6506,80.0125,64158.0
2022-09-19 10:40:00,88.43,88.64,88.43,88.51,65394.0,80.0034,80.1934,80.0034,80.0758,65394.0
2022-09-19 10:50:00,88.5,88.81,88.48,88.69,176151.0,80.0668,80.3472,80.0487,80.2387,176151.0
2022-09-19 11:00:00,88.69,88.88,88.62,88.76,124925.0,80.2387,80.4106,80.1753,80.302,124925.0
2022-09-19 11:10:00,88.77,88.85,88.53,88.58,117277.0,80.311,80.3834,80.0939,80.1391,117277.0
2022-09-19 11:20:00,88.58,88.6,88.19,88.21,79976.0,80.1391,80.1572,79.7863,79.8044,79976.0
2022-09-19 11:30:00,88.2,88.24,88.04,88.11,67422.0,79.7954,79.8315,79.6506,79.7139,67422.0
2022-09-19 11:40:00,88.11,88.37,88.09,88.34,70803.0,79.7139,79.9492,79.6958,79.922,70803.0
2022-09-19 11:50:00,88.33,88.41,88.25,88.26,54003.0,79.913,79.9853,79.8406,79.8496,54003.0
2022-09-19 12:00:00,88.27,88.33,88.09,88.25,55208.0,79.8587,79.913,79.6958,79.8406,55208.0
2022-09-19 12:10:00,88.25,88.34,88.19,88.23,75598.0,79.8406,79.922,79.7863,79.8225,75598.0
2022-09-19 12:20:00,88.23,88.4,88.17,88.39,103569.0,79.8225,79.9763,79.7682,79.9672,103569.0
2022-09-19 12:30:00,88.39,88.74,88.37,88.68,66300.0,79.9672,80.2839,79.9492,80.2296,66300.0
2022-09-19 12:40:00,88.69,88.8,88.64,88.66,68029.0,80.2387,80.3382,80.1934,80.2115,68029.0
2022-09-19 12:50:00,88.67,88.89,88.66,88.88,75041.0,80.2206,80.4196,80.2115,80.4106,75041.0
2022-09-19 13:00:00,88.88,88.94,88.82,88.93,65512.0,80.4106,80.4648,80.3563,80.4558,65512.0
2022-09-19 13:10:00,88.93,88.93,88.67,88.72,60440.0,80.4558,80.4558,80.2206,80.2658,60440.0
2022-09-19 13:20:00,88.73,88.92,88.7,88.88,62521.0,80.2749,80.4467,80.2477,80.4106,62521.0
2022-09-19 13:30:00,88.9,88.91,88.7,88.73,85999.0,80.4287,80.4377,80.2477,80.2749,85999.0
2022-09-19 13:40:00,88.73,88.9,88.71,88.88,41364.0,80.2749,80.4287,80.2568,80.4106,41364.0
2022-09-19 13:50:00,88.88,88.98,88.86,88.89,54822.0,80.4106,80.501,80.3925,80.4196,54822.0
2022-09-19 14:00:00,88.91,89.0,88.85,88.9,71118.0,80.4377,80.5191,80.3834,80.4287,71118.0
2022-09-19 14:10:00,88.89,88.98,88.79,88.9,88528.0,80.4196,80.501,80.3291,80.4287,88528.0
2022-09-19 14:20:00,88.9,88.95,88.78,88.9,88857.0,80.4287,80.4739,80.3201,80.4287,88857.0
2022-09-19 14:30:00,88.9,89.0,88.87,88.98,45438.0,80.4287,80.5191,80.4015,80.501,45438.0
2022-09-19 14:40:00,88.97,88.97,88.81,88.84,42353.0,80.492,80.492,80.3472,80.3744,42353.0
2022-09-19 14:50:00,88.83,88.99,88.82,88.97,60205.0,80.3653,80.5101,80.3563,80.492,60205.0
2022-09-19 15:00:00,88.98,89.23,88.97,89.2,63742.0,80.501,80.7272,80.492,80.7001,63742.0
2022-09-19 15:10:00,89.19,89.41,89.15,89.36,82938.0,80.691,80.8901,80.6548,80.8448,82938.0
2022-09-19 15:20:00,89.36,89.54,89.31,89.47,64968.0,80.8448,81.0077,80.7996,80.9443,64968.0
2022-09-19 15:30:00,89.48,89.6,89.48,89.52,122264.0,80.9534,81.0619,80.9534,80.9896,122264.0
2022-09-19 15:40:00,89.49,89.59,89.44,89.58,139077.0,80.9624,81.0529,80.9172,81.0439,139077.0
2022-09-19 15:50:00,89.59,89.69,89.43,89.68,346183.0,81.0529,81.1434,80.9081,81.1343,346183.0
2022-09-20 09:30:00,88.94,89.02,88.7,88.73,196430.0,80.4648,80.5372,80.2477,80.2749,196430.0
2022-09-20 09:40:00,88.72,88.76,88.2,88.2,95717.0,80.2658,80.302,79.7954,79.7954,95717.0
2022-09-20 09:50:00,88.2,88.22,87.93,88.0,128430.0,79.7954,79.8134,79.5511,79.6144,128430.0
2022-09-20 10:00:00,88.01,88.41,87.92,88.38,92637.0,79.6235,79.9853,79.542,79.9582,92637.0
2022-09-20 10:10:00,88.38,88.43,88.24,88.31,107382.0,79.9582,80.0034,79.8315,79.8949,107382.0
2022-09-20 10:20:00,88.31,88.46,88.27,88.31,77571.0,79.8949,80.0306,79.8587,79.8949,77571.0
2022-09-20 10:30:00,88.32,88.32,88.11,88.18,56322.0,79.9039,79.9039,79.7139,79.7773,56322.0
2022-09-20 10:40:00,88.18,88.34,88.12,88.34,55944.0,79.7773,79.922,79.723,79.922,55944.0
2022-09-20 10:50:00,88.34,88.63,88.34,88.5,142426.0,79.922,80.1844,79.922,80.0668,142426.0
2022-09-20 11:00:00,88.48,88.54,88.29,88.51,47753.0,80.0487,80.103,79.8768,80.0758,47753.0
2022-09-20 11:10:00,88.49,88.56,88.42,88.51,47338.0,80.0577,80.1211,79.9944,80.0758,47338.0
2022-09-20 11:20:00,88.5,88.52,88.39,88.51,52576.0,80.0668,80.0849,79.9672,80.0758,52576.0
2022-09-20 11:30:00,88.53,88.61,88.47,88.51,44265.0,80.0939,80.1663,80.0396,80.0758,44265.0
2022-09-20 11:40:00,88.51,88.65,88.48,88.64,48278.0,80.0758,80.2025,80.0487,80.1934,48278.0
2022-09-20 11:50:00,88.64,88.85,88.59,88.79,42050.0,80.1934,80.3834,80.1482,80.3291,42050.0
2022-09-20 12:00:00,88.81,88.87,88.77,88.81,37962.0,80.3472,80.4015,80.311,80.3472,37962.0
2022-09-20 12:10:00,88.81,88.84,88.69,88.79,62107.0,80.3472,80.3744,80.2387,80.3291,62107.0
2022-09-20 12:20:00,88.79,88.85,88.56,88.56,82082.0,80.3291,80.3834,80.1211,80.1211,82082.0
2022-09-20 12:30:00,88.56,88.57,88.35,88.36,39579.0,80.1211,80.1301,79.9311,79.9401,39579.0
2022-09-20 12:40:00,88.35,88.35,88.21,88.23,46005.0,79.9311,79.9311,79.8044,79.8225,46005.0
2022-09-20 12:50:00,88.23,88.31,88.18,88.25,34500.0,79.8225,79.8949,79.7773,79.8406,34500.0
2022-09-20 13:00:00,88.25,88.25,88.06,88.15,71644.0,79.8406,79.8406,79.6687,79.7501,71644.0
2022-09-20 13:10:00,88.16,88.16,88.07,88.12,55147.0,79.7592,79.7592,79.6777,79.723,55147.0
2022-09-20 13:20:00,88.12,88.15,87.97,87.98,59885.0,79.723,79.7501,79.5873,79.5963,59885.0
2022-09-20 13:30:00,87.98,87.98,87.85,87.93,41665.0,79.5963,79.5963,79.4787,79.5511,41665.0
2022-09-20 13:40:00,87.94,87.97,87.8,87.8,45707.0,79.5601,79.5873,79.4335,79.4335,45707.0
2022-09-20 13:50:00,87.81,87.82,87.64,87.65,75709.0,79.4425,79.4516,79.2887,79.2978,75709.0
2022-09-20 14:00:00,87.65,87.73,87.6,87.71,70286.0,79.2978,79.3701,79.2525,79.352,70286.0
2022-09-20 14:10:00,87.7,87.78,87.61,87.78,50193.0,79.343,79.4154,79.2616,79.4154,50193.0
2022-09-20 14:20:00,87.79,87.89,87.74,87.81,61631.0,79.4244,79.5149,79.3792,79.4425,61631.0
2022-09-20 14:30:00,87.8,87.8,87.64,87.69,62324.0,79.4335,79.4335,79.2887,79.334,62324.0
2022-09-20 14:40:00,87.67,88.03,87.6,87.95,109367.0,79.3159,79.6416,79.2525,79.5692,109367.0
2022-09-20 14:50:00,87.94,88.01,87.84,87.96,67823.0,79.5601,79.6235,79.4697,79.5782,67823.0
2022-09-20 15:00:00,87.96,88.1,87.93,87.95,141879.0,79.5782,79.7049,79.5511,79.5692,141879.0
2022-09-20 15:10:00,87.96,88.15,87.94,88.14,68785.0,79.5782,79.7501,79.5601,79.7411,68785.0
2022-09-20 15:20:00,88.14,88.39,88.11,88.34,72977.0,79.7411,79.9672,79.7139,79.922,72977.0
2022-09-20 15:30:00,88.35,88.71,88.23,88.67,130143.0,79.9311,80.2568,79.8225,80.2206,130143.0
2022-09-20 15:40:00,88.67,88.75,88.58,88.63,198343.0,80.2206,80.2929,80.1391,80.1844,198343.0
2022-09-20 15:50:00,88.62,88.71,88.37,88.46,422443.0,80.1753,80.2568,79.9492,80.0306,422443.0
2022-09-21 09:30:00,88.78,89.2,88.73,88.79,151391.0,80.3201,80.7001,80.2749,80.3291,151391.0
2022-09-21 09:40:00,88.79,89.12,88.66,89.07,71723.0,80.3291,80.6277,80.2115,80.5825,71723.0
2022-09-21 09:50:00,89.06,89.13,88.87,88.99,61097.0,80.5734,80.6367,80.4015,80.5101,61097.0
2022-09-21 10:00:00,88.99,89.0,88.71,88.77,66597.0,80.5101,80.5191,80.2568,80.311,66597.0
2022-09-21 10:10:00,88.78,88.81,88.56,88.56,80865.0,80.3201,80.3472,80.1211,80.1211,80865.0
2022-09-21 10:20:00,88.56,88.57,88.36,88.51,86672.0,80.1211,80.1301,79.9401,80.0758,86672.0
2022-09-21 10:30:00,88.46,88.58,88.33,88.36,112504.0,80.0306,80.1391,79.913,79.9401,112504.0
2022-09-21 10:40:00,88.34,88.34,88.2,88.2,63711.0,79.922,79.922,79.7954,79.7954,63711.0
2022-09-21 10:50:00,88.19,88.39,88.19,88.26,47197.0,79.7863,79.9672,79.7863,79.8496,47197.0
2022-09-21 11:00:00,88.26,88.35,88.19,88.21,77380.0,79.8496,79.9311,79.7863,79.8044,77380.0
2022-09-21 11:10:00,88.21,88.22,88.08,88.11,43762.0,79.8044,79.8134,79.6868,79.7139,43762.0
2022-09-21 11:20:00,88.11,88.13,87.92,87.93,52079.0,79.7139,79.732,79.542,79.5511,52079.0
2022-09-21 11:30:00,87.92,88.0,87.82,87.96,48955.0,79.542,79.6144,79.4516,79.5782,48955.0
2022-09-21 11:40:00,87.95,88.0,87.87,87.89,36071.0,79.5692,79.6144,79.4968,79.5149,36071.0
2022-09-21 11:50:00,87.89,87.91,87.77,87.82,37920.0,79.5149,79.533,79.4063,79.4516,37920.0
2022-09-21 12:00:00,87.81,87.91,87.78,87.89,27033.0,79.4425,79.533,79.4154,79.5149,27033.0
2022-09-21 12:10:00,87.9,87.97,87.81,87.92,76884.0,79.5239,79.5873,79.4425,79.542,76884.0
2022-09-21 12:20:00,87.92,88.01,87.84,87.92,58178.0,79.542,79.6235,79.4697,79.542,58178.0
2022-09-21 12:30:00,87.93,87.98,87.83,87.84,33423.0,79.5511,79.5963,79.4606,79.4697,33423.0
2022-09-21 12:40:00,87.84,87.85,87.71,87.74,36803.0,79.4697,79.4787,79.352,79.3792,36803.0
2022-09-21 12:50:00,87.74,87.77,87.68,87.68,32014.0,79.3792,79.4063,79.3249,79.3249,32014.0
2022-09-21 13:00:00,87.66,87.83,87.66,87.79,48704.0,79.3068,79.4606,79.3068,79.4244,48704.0
2022-09-21 13:10:00,87.79,87.79,87.67,87.69,35199.0,79.4244,79.4244,79.3159,79.334,35199.0
2022-09-21 13:20:00,87.69,87.71,87.62,87.65,54656.0,79.334,79.352,79.2706,79.2978,54656.0
2022-09-21 13:30:00,87.66,87.75,87.64,87.75,36095.0,79.3068,79.3882,79.2887,79.3882,36095.0
2022-09-21 13:40:00,87.75,87.84,87.72,87.77,44181.0,79.3882,79.4697,79.3611,79.4063,44181.0
2022-09-21 13:50:00,87.77,87.84,87.73,87.82,33541.0,79.4063,79.4697,79.3701,79.4516,33541.0
2022-09-21 14:00:00,87.84,87.85,86.68,87.14,112661.0,79.4697,79.4787,78.4202,78.8364,112661.0
2022-09-21 14:10:00,87.1,87.17,86.57,86.74,66804.0,78.8002,78.8635,78.3207,78.4745,66804.0
2022-09-21 14:20:00,86.75,87.0,86.71,86.84,64575.0,78.4835,78.7097,78.4473,78.565,64575.0
2022-09-21 14:30:00,86.8,87.4,86.67,87.1,172001.0,78.5288,79.0716,78.4111,78.8002,172001.0
2022-09-21 14:40:00,87.1,88.16,86.98,87.73,95245.0,78.8002,79.7592,78.6916,79.3701,95245.0
2022-09-21 14:50:00,87.74,88.05,87.49,87.91,100080.0,79.3792,79.6596,79.153,79.533,100080.0
2022-09-21 15:00:00,87.97,88.1,87.51,87.54,74072.0,79.5873,79.7049,79.1711,79.1982,74072.0
2022-09-21 15:10:00,87.52,87.57,86.82,87.25,138867.0,79.1802,79.2254,78.5469,78.9359,138867.0
2022-09-21 15:20:00,87.23,87.23,86.61,86.68,85241.0,78.9178,78.9178,78.3569,78.4202,85241.0
2022-09-21 15:30:00,86.67,86.75,86.25,86.28,193812.0,78.4111,78.4835,78.0312,78.0583,193812.0
2022-09-21 15:40:00,86.27,86.37,85.93,86.01,241865.0,78.0493,78.1397,77.7417,77.814,241865.0
2022-09-21 15:50:00,86.01,86.2,85.7,85.75,525627.0,77.814,77.9859,77.5336,77.5788,525627.0
2022-09-22 09:30:00,84.6,84.92,83.79,83.79,340480.0,77.1613,77.4531,76.4225,76.4225,340480.0
2022-09-22 09:40:00,83.79,83.81,83.29,83.54,218231.0,76.4225,76.4407,75.9664,76.1945,218231.0
2022-09-22 09:50:00,83.54,83.73,83.48,83.48,162804.0,76.1945,76.3678,76.1397,76.1397,162804.0
2022-09-22 10:00:00,83.5,83.77,83.21,83.7,138816.0,76.158,76.4042,75.8935,76.3404,138816.0
2022-09-22 10:10:00,83.7,83.95,83.63,83.71,66638.0,76.3404,76.5684,76.2766,76.3495,66638.0
2022-09-22 10:20:00,83.72,84.12,83.69,84.08,84267.0,76.3586,76.7235,76.3313,76.687,84267.0
2022-09-22 10:30:00,84.1,84.26,83.91,84.08,114790.0,76.7052,76.8512,76.5319,76.687,114790.0
2022-09-22 10:40:00,84.1,84.12,83.69,83.87,54119.0,76.7052,76.7235,76.3313,76.4954,54119.0
2022-09-22 10:50:00,83.85,84.06,83.82,83.83,90050.0,76.4772,76.6687,76.4498,76.459,90050.0
2022-09-22 11:00:00,83.81,83.94,83.69,83.87,116159.0,76.4407,76.5593,76.3313,76.4954,116159.0
2022-09-22 11:10:00,83.87,83.89,83.69,83.69,86339.0,76.4954,76.5137,76.3313,76.3313,86339.0
2022-09-22 11:20:00,83.69,83.72,83.57,83.63,81501.0,76.3313,76.3586,76.2218,76.2766,81501.0
2022-09-22 11:30:00,83.63,83.8,83.54,83.62,135246.0,76.2766,76.4316,76.1945,76.2674,135246.0
2022-09-22 11:40:00,83.57,83.66,83.46,83.61,47594.0,76.2218,76.3039,76.1215,76.2583,47594.0
2022-09-22 11:50:00,83.59,83.61,83.39,83.45,47834.0,76.2401,76.2583,76.0577,76.1124,47834.0
2022-09-22 12:00:00,83.45,83.7,83.45,83.66,61288.0,76.1124,76.3404,76.1124,76.3039,61288.0
2022-09-22 12:10:00,83.68,83.72,83.53,83.7,57064.0,76.3222,76.3586,76.1853,76.3404,57064.0
2022-09-22 12:20:00,83.71,83.89,83.6,83.68,101941.0,76.3495,76.5137,76.2492,76.3222,101941.0
2022-09-22 12:30:00,83.66,83.72,83.59,83.66,51513.0,76.3039,76.3586,76.2401,76.3039,51513.0
2022-09-22 12:40:00,83.65,83.7,83.52,83.54,66233.0,76.2948,76.3404,76.1762,76.1945,66233.0
2022-09-22 12:50:00,83.53,83.74,83.53,83.61,50614.0,76.1853,76.3769,76.1853,76.2583,50614.0
2022-09-22 13:00:00,83.6,83.62,83.36,83.38,50373.0,76.2492,76.2674,76.0303,76.0485,50373.0
2022-09-22 13:10:00,83.37,83.49,83.35,83.45,50636.0,76.0394,76.1489,76.0212,76.1124,50636.0
2022-09-22 13:20:00,83.46,83.65,83.43,83.65,46192.0,76.1215,76.2948,76.0941,76.2948,46192.0
2022-09-22 13:30:00,83.65,83.77,83.63,83.73,46527.0,76.2948,76.4042,76.2766,76.3678,46527.0
2022-09-22 13:40:00,83.71,83.79,83.66,83.76,42852.0,76.3495,76.4225,76.3039,76.3951,42852.0
2022-09-22 13:50:00,83.76,83.94,83.75,83.87,50697.0,76.3951,76.5593,76.386,76.4954,50697.0
2022-09-22 14:00:00,83.87,83.92,83.76,83.8,52278.0,76.4954,76.5411,76.3951,76.4316,52278.0
2022-09-22 14:10:00,83.8,83.84,83.65,83.67,41471.0,76.4316,76.4681,76.2948,76.313,41471.0
2022-09-22 14:20:00,83.66,83.72,83.53,83.69,66719.0,76.3039,76.3586,76.1853,76.3313,66719.0
2022-09-22 14:30:00,83.7,83.87,83.63,83.87,50914.0,76.3404,76.4954,76.2766,76.4954,50914.0
2022-09-22 14:40:00,83.9,83.9,83.71,83.76,44210.0,76.5228,76.5228,76.3495,76.3951,44210.0
2022-09-22 14:50:00,83.78,84.01,83.77,83.9,78291.0,76.4134,76.6231,76.4042,76.5228,78291.0
2022-09-22 15:00:00,83.9,84.07,83.89,83.98,104131.0,76.5228,76.6779,76.5137,76.5958,104131.0
2022-09-22 15:10:00,83.99,84.16,83.74,83.74,100455.0,76.6049,76.7599,76.3769,76.3769,100455.0
2022-09-22 15:20:00,83.74,83.75,83.56,83.65,89827.0,76.3769,76.386,76.2127,76.2948,89827.0
2022-09-22 15:30:00,83.65,83.8,83.64,83.69,162561.0,76.2948,76.4316,76.2857,76.3313,162561.0
2022-09-22 15:40:00,83.69,83.99,83.66,83.97,209229.0,76.3313,76.6049,76.3039,76.5867,209229.0
2022-09-22 15:50:00,83.97,84.0,83.53,83.54,563902.0,76.5867,76.614,76.1853,76.1945,563902.0
2022-09-23 09:30:00,83.05,83.1,82.56,82.64,323506.0,75.7475,75.7932,75.3006,75.3736,323506.0
2022-09-23 09:40:00,82.63,83.12,82.62,82.69,116233.0,75.3645,75.8114,75.3554,75.4192,116233.0
2022-09-23 09:50:00,82.65,82.68,82.42,82.54,71540.0,75.3827,75.4101,75.1729,75.2824,71540.0
2022-09-23 10:00:00,82.55,82.56,82.35,82.45,92053.0,75.2915,75.3006,75.1091,75.2003,92053.0
2022-09-23 10:10:00,82.43,82.65,82.43,82.53,74301.0,75.1821,75.3827,75.1821,75.2733,74301.0
2022-09-23 10:20:00,82.51,82.63,82.43,82.59,112340.0,75.255,75.3645,75.1821,75.328,112340.0
2022-09-23 10:30:00,82.6,82.68,82.49,82.64,89924.0,75.3371,75.4101,75.2368,75.3736,89924.0
2022-09-23 10:40:00,82.65,82.72,82.49,82.49,115066.0,75.3827,75.4466,75.2368,75.2368,115066.0
2022-09-23 10:50:00,82.5,82.72,82.41,82.52,113905.0,75.2459,75.4466,75.1638,75.2642,113905.0
2022-09-23 11:00:00,82.52,82.7,82.44,82.66,73126.0,75.2642,75.4283,75.1912,75.3918,73126.0
2022-09-23 11:10:00,82.66,82.66,82.44,82.51,74613.0,75.3918,75.3918,75.1912,75.255,74613.0
2022-09-23 11:20:00,82.48,82.58,82.34,82.35,97184.0,75.2277,75.3189,75.1,75.1091,97184.0
2022-09-23 11:30:00,82.36,82.38,82.18,82.2,75222.0,75.1182,75.1365,74.954,74.9723,75222.0
2022-09-23 11:40:00,82.2,82.24,81.82,81.84,143536.0,74.9723,75.0088,74.6257,74.6439,143536.0
2022-09-23 11:50:00,81.83,81.94,81.78,81.9,79431.0,74.6348,74.7352,74.5892,74.6987,79431.0
2022-09-23 12:00:00,81.9,82.0,81.83,81.87,68027.0,74.6987,74.7899,74.6348,74.6713,68027.0
2022-09-23 12:10:00,81.87,81.93,81.75,81.92,56052.0,74.6713,74.726,74.5619,74.7169,56052.0
2022-09-23 12:20:00,81.91,81.98,81.81,81.81,89447.0,74.7078,74.7716,74.6166,74.6166,89447.0
2022-09-23 12:30:00,81.82,81.93,81.76,81.88,67257.0,74.6257,74.726,74.571,74.6804,67257.0
2022-09-23 12:40:00,81.88,82.0,81.81,81.96,96122.0,74.6804,74.7899,74.6166,74.7534,96122.0
2022-09-23 12:50:00,81.96,82.15,81.93,82.13,44525.0,74.7534,74.9267,74.726,74.9084,44525.0
2022-09-23 13:00:00,82.13,82.33,82.05,82.29,60596.0,74.9084,75.0909,74.8355,75.0544,60596.0
2022-09-23 13:10:00,82.29,82.46,82.29,82.37,54859.0,75.0544,75.2094,75.0544,75.1273,54859.0
2022-09-23 13:20:00,82.37,82.4,82.26,82.3,67409.0,75.1273,75.1547,75.027,75.0635,67409.0
2022-09-23 13:30:00,82.31,82.46,82.29,82.38,77234.0,75.0726,75.2094,75.0544,75.1365,77234.0
2022-09-23 13:40:00,82.38,82.45,82.26,82.38,50400.0,75.1365,75.2003,75.027,75.1365,50400.0
2022-09-23 13:50:00,82.38,82.42,82.28,82.39,51984.0,75.1365,75.1729,75.0453,75.1456,51984.0
2022-09-23 14:00:00,82.36,82.45,82.15,82.16,65104.0,75.1182,75.2003,74.9267,74.9358,65104.0
2022-09-23 14:10:00,82.14,82.17,81.79,81.83,67864.0,74.9176,74.9449,74.5983,74.6348,67864.0
2022-09-23 14:20:00,81.83,82.03,81.81,81.96,77434.0,74.6348,74.8172,74.6166,74.7534,77434.0
2022-09-23 14:30:00,81.97,82.0,81.85,81.94,72619.0,74.7625,74.7899,74.6531,74.7352,72619.0
2022-09-23 14:40:00,81.94,82.01,81.87,81.89,67389.0,74.7352,74.799,74.6713,74.6895,67389.0
2022-09-23 14:50:00,81.88,81.92,81.62,81.67,60488.0,74.6804,74.7169,74.4433,74.4889,60488.0
2022-09-23 15:00:00,81.66,82.21,81.65,82.1,83331.0,74.4798,74.9814,74.4706,74.8811,83331.0
2022-09-23 15:10:00,82.16,82.32,82.02,82.23,109879.0,74.9358,75.0817,74.8081,74.9997,109879.0
2022-09-23 15:20:00,82.24,82.31,82.11,82.3,103303.0,75.0088,75.0726,74.8902,75.0635,103303.0
2022-09-23 15:30:00,82.3,82.51,82.28,82.5,135410.0,75.0635,75.255,75.0453,75.2459,135410.0
2022-09-23 15:40:00,82.5,82.7,82.42,82.58,214914.0,75.2459,75.4283,75.1729,75.3189,214914.0
2022-09-23 15:50:00,82.58,82.79,82.48,82.72,726840.0,75.3189,75.5104,75.2277,75.4466,726840.0
2022-09-26 09:30:00,82.22,82.59,82.08,82.42,162538.0,74.9905,75.328,74.8628,75.1729,162538.0
2022-09-26 09:40:00,82.42,82.54,82.17,82.24,52138.0,75.1729,75.2824,74.9449,75.0088,52138.0
2022-09-26 09:50:00,82.24,82.47,82.19,82.32,35357.0,75.0088,75.2185,74.9632,75.0817,35357.0
2022-09-26 10:00:00,82.3,82.38,82.05,82.05,59957.0,75.0635,75.1365,74.8355,74.8355,59957.0
2022-09-26 10:10:00,82.04,82.22,81.82,82.12,61682.0,74.8264,74.9905,74.6257,74.8993,61682.0
2022-09-26 10:20:00,82.13,82.19,82.0,82.16,192010.0,74.9084,74.9632,74.7899,74.9358,192010.0
2022-09-26 10:30:00,82.14,82.26,81.89,82.21,419666.0,74.9176,75.027,74.6895,74.9814,419666.0
2022-09-26 10:40:00,82.17,82.27,81.92,82.0,243182.0,74.9449,75.0361,74.7169,74.7899,243182.0
2022-09-26 10:50:00,81.98,82.17,81.82,82.04,126769.0,74.7716,74.9449,74.6257,74.8264,126769.0
2022-09-26 11:00:00,82.04,82.34,81.92,82.25,275096.0,74.8264,75.1,74.7169,75.0179,275096.0
2022-09-26 11:10:00,82.24,82.48,82.15,82.33,115298.0,75.0088,75.2277,74.9267,75.0909,115298.0
2022-09-26 11:20:00,82.35,82.38,81.88,81.88,166914.0,75.1091,75.1365,74.6804,74.6804,166914.0
2022-09-26 11:30:00,81.9,81.93,81.72,81.76,55750.0,74.6987,74.726,74.5345,74.571,55750.0
2022-09-26 11:40:00,81.73,81.88,81.51,81.7,48690.0,74.5436,74.6804,74.343,74.5163,48690.0
2022-09-26 11:50:00,81.7,81.73,81.51,81.64,48787.0,74.5163,74.5436,74.343,74.4615,48787.0
2022-09-26 12:00:00,81.66,81.67,81.41,81.45,47439.0,74.4798,74.4889,74.2518,74.2882,47439.0
2022-09-26 12:10:00,81.45,81.47,81.28,81.34,60887.0,74.2882,74.3065,74.1332,74.1879,60887.0
2022-09-26 12:20:00,81.34,81.34,81.02,81.03,54393.0,74.1879,74.1879,73.896,73.9052,54393.0
2022-09-26 12:30:00,81.02,81.04,80.85,80.91,49484.0,73.896,73.9143,73.741,73.7957,49484.0
2022-09-26 12:40:00,80.9,81.03,80.87,80.93,58602.0,73.7866,73.9052,73.7592,73.814,58602.0
2022-09-26 12:50:00,80.93,81.16,80.93,81.09,52909.0,73.814,74.0237,73.814,73.9599,52909.0
2022-09-26 13:00:00,81.09,81.12,80.93,80.96,55266.0,73.9599,73.9873,73.814,73.8413,55266.0
2022-09-26 13:10:00,80.96,80.97,80.76,80.86,66565.0,73.8413,73.8504,73.6589,73.7501,66565.0
2022-09-26 13:20:00,80.84,80.96,80.8,80.95,51535.0,73.7319,73.8413,73.6954,73.8322,51535.0
2022-09-26 13:30:00,80.94,81.17,80.94,81.08,78421.0,73.8231,74.0329,73.8231,73.9508,78421.0
2022-09-26 13:40:00,81.1,81.22,80.99,81.1,61793.0,73.969,74.0785,73.8687,73.969,61793.0
2022-09-26 13:50:00,81.12,81.21,80.93,80.95,52517.0,73.9873,74.0693,73.814,73.8322,52517.0
2022-09-26 14:00:00,80.94,81.31,80.91,81.24,86827.0,73.8231,74.1605,73.7957,74.0967,86827.0
2022-09-26 14:10:00,81.25,81.28,81.16,81.2,92509.0,74.1058,74.1332,74.0237,74.0602,92509.0
2022-09-26 14:20:00,81.19,81.22,80.87,80.89,56961.0,74.0511,74.0785,73.7592,73.7775,56961.0
2022-09-26 14:30:00,80.88,80.92,80.68,80.78,85259.0,73.7684,73.8048,73.5859,73.6771,85259.0
2022-09-26 14:40:00,80.78,81.17,80.71,81.14,77996.0,73.6771,74.0329,73.6133,74.0055,77996.0
2022-09-26 14:50:00,81.14,81.28,81.05,81.22,87134.0,74.0055,74.1332,73.9234,74.0785,87134.0
2022-09-26 15:00:00,81.22,81.48,81.22,81.46,95555.0,74.0785,74.3156,74.0785,74.2974,95555.0
2022-09-26 15:10:00,81.47,81.51,81.23,81.44,83662.0,74.3065,74.343,74.0876,74.2791,83662.0
2022-09-26 15:20:00,81.42,81.46,81.26,81.31,65373.0,74.2609,74.2974,74.1149,74.1605,65373.0
2022-09-26 15:30:00,81.32,81.54,81.19,81.41,141515.0,74.1697,74.3703,74.0511,74.2518,141515.0
2022-09-26 15:40:00,81.39,81.75,81.37,81.72,167726.0,74.2335,74.5619,74.2153,74.5345,167726.0
2022-09-26 15:50:00,81.72,82.03,81.29,81.34,595877.0,74.5345,74.8172,74.1423,74.1879,595877.0
2022-09-27 09:30:00,82.06,82.11,81.75,82.01,257574.0,74.8446,74.8902,74.5619,74.799,257574.0
2022-09-27 09:40:00,82.07,82.39,82.03,82.13,85506.0,74.8537,75.1456,74.8172,74.9084,85506.0
2022-09-27 09:50:00,82.17,82.33,81.97,82.01,76381.0,74.9449,75.0909,74.7625,74.799,76381.0
2022-09-27 10:00:00,81.97,81.97,81.5,81.67,84650.0,74.7625,74.7625,74.3338,74.4889,84650.0
2022-09-27 10:10:00,81.65,81.76,81.48,81.61,52009.0,74.4706,74.571,74.3156,74.4342,52009.0
2022-09-27 10:20:00,81.6,81.93,81.54,81.64,62787.0,74.425,74.726,74.3703,74.4615,62787.0
2022-09-27 10:30:00,81.68,81.95,81.67,81.84,68461.0,74.498,74.7443,74.4889,74.6439,68461.0
2022-09-27 10:40:00,81.83,82.11,81.77,82.11,54561.0,74.6348,74.8902,74.5801,74.8902,54561.0
2022-09-27 10:50:00,82.1,82.13,81.8,81.8,111805.0,74.8811,74.9084,74.6075,74.6075,111805.0
2022-09-27 11:00:00,81.78,81.85,81.57,81.81,69906.0,74.5892,74.6531,74.3977,74.6166,69906.0
2022-09-27 11:10:00,81.83,81.84,81.46,81.57,60605.0,74.6348,74.6439,74.2974,74.3977,60605.0
2022-09-27 11:20:00,81.59,81.6,81.1,81.17,58598.0,74.4159,74.425,73.969,74.0329,58598.0
2022-09-27 11:30:00,81.19,81.27,81.05,81.1,113142.0,74.0511,74.1241,73.9234,73.969,113142.0
2022-09-27 11:40:00,81.1,81.22,81.03,81.06,50883.0,73.969,74.0785,73.9052,73.9325,50883.0
2022-09-27 11:50:00,81.06,81.12,80.9,80.9,44939.0,73.9325,73.9873,73.7866,73.7866,44939.0
2022-09-27 12:00:00,80.91,80.97,80.72,80.72,46369.0,73.7957,73.8504,73.6224,73.6224,46369.0
2022-09-27 12:10:00,80.71,80.73,80.43,80.43,117689.0,73.6133,73.6315,73.3579,73.3579,117689.0
2022-09-27 12:20:00,80.43,80.68,80.4,80.58,76228.0,73.3579,73.5859,73.3306,73.4947,76228.0
2022-09-27 12:30:00,80.56,80.71,80.51,80.6,54190.0,73.4765,73.6133,73.4309,73.513,54190.0
2022-09-27 12:40:00,80.6,80.75,80.56,80.74,61714.0,73.513,73.6498,73.4765,73.6407,61714.0
2022-09-27 12:50:00,80.75,80.78,80.5,80.7,49182.0,73.6498,73.6771,73.4218,73.6042,49182.0
2022-09-27 13:00:00,80.69,80.69,80.4,80.5,76424.0,73.5951,73.5951,73.3306,73.4218,76424.0
2022-09-27 13:10:00,80.51,80.74,80.48,80.67,45777.0,73.4309,73.6407,73.4035,73.5768,45777.0
2022-09-27 13:20:00,80.67,80.67,80.52,80.57,39355.0,73.5768,73.5768,73.44,73.4856,39355.0
2022-09-27 13:30:00,80.55,80.69,80.51,80.53,80264.0,73.4674,73.5951,73.4309,73.4491,80264.0
2022-09-27 13:40:00,80.52,80.61,80.43,80.52,70211.0,73.44,73.5221,73.3579,73.44,70211.0
2022-09-27 13:50:00,80.51,80.53,80.39,80.53,61694.0,73.4309,73.4491,73.3214,73.4491,61694.0
2022-09-27 14:00:00,80.52,80.82,80.51,80.76,60036.0,73.44,73.7136,73.4309,73.6589,60036.0
2022-09-27 14:10:00,80.77,80.79,80.63,80.7,76374.0,73.668,73.6863,73.5403,73.6042,76374.0
2022-09-27 14:20:00,80.68,80.81,80.59,80.8,55768.0,73.5859,73.7045,73.5039,73.6954,55768.0
2022-09-27 14:30:00,80.79,81.08,80.75,81.07,62960.0,73.6863,73.9508,73.6498,73.9416,62960.0
2022-09-27 14:40:00,81.06,81.18,80.9,81.18,70300.0,73.9325,74.042,73.7866,74.042,70300.0
2022-09-27 14:50:00,81.14,81.16,81.03,81.08,70896.0,74.0055,74.0237,73.9052,73.9508,70896.0
2022-09-27 15:00:00,81.07,81.07,80.8,80.91,87113.0,73.9416,73.9416,73.6954,73.7957,87113.0
2022-09-27 15:10:00,80.9,80.92,80.66,80.83,97645.0,73.7866,73.8048,73.5677,73.7228,97645.0
2022-09-27 15:20:00,80.83,80.83,80.64,80.66,101163.0,73.7228,73.7228,73.5495,73.5677,101163.0
2022-09-27 15:30:00,80.67,80.69,80.5,80.59,130554.0,73.5768,73.5951,73.4218,73.5039,130554.0
2022-09-27 15:40:00,80.58,80.86,80.57,80.82,158127.0,73.4947,73.7501,73.4856,73.7136,158127.0
2022-09-27 15:50:00,80.81,81.02,80.8,80.91,411022.0,73.7045,73.896,73.6954,73.7957,411022.0
2022-09-28 09:30:00,81.41,81.61,80.81,81.0,172008.0,74.2518,74.4342,73.7045,73.8778,172008.0
2022-09-28 09:40:00,81.0,81.46,80.91,81.23,123316.0,73.8778,74.2974,73.7957,74.0876,123316.0
2022-09-28 09:50:00,81.22,81.46,81.17,81.22,123343.0,74.0785,74.2974,74.0329,74.0785,123343.0
2022-09-28 10:00:00,81.23,81.53,81.19,81.32,130798.0,74.0876,74.3612,74.0511,74.1697,130798.0
2022-09-28 10:10:00,81.32,81.45,81.09,81.28,89269.0,74.1697,74.2882,73.9599,74.1332,89269.0
2022-09-28 10:20:00,81.28,81.68,81.2,81.68,124347.0,74.1332,74.498,74.0602,74.498,124347.0
2022-09-28 10:30:00,81.7,81.94,81.62,81.81,131185.0,74.5163,74.7352,74.4433,74.6166,131185.0
2022-09-28 10:40:00,81.8,81.96,81.71,81.81,196712.0,74.6075,74.7534,74.5254,74.6166,196712.0
2022-09-28 10:50:00,81.8,81.8,81.6,81.62,110428.0,74.6075,74.6075,74.425,74.4433,110428.0
2022-09-28 11:00:00,81.62,81.69,81.46,81.49,136566.0,74.4433,74.5071,74.2974,74.3247,136566.0
2022-09-28 11:10:00,81.5,81.85,81.48,81.74,78342.0,74.3338,74.6531,74.3156,74.5527,78342.0
2022-09-28 11:20:00,81.74,82.14,81.74,81.83,102922.0,74.5527,74.9176,74.5527,74.6348,102922.0
2022-09-28 11:30:00,81.83,81.99,81.75,81.84,110122.0,74.6348,74.7808,74.5619,74.6439,110122.0
2022-09-28 11:40:00,81.84,82.06,81.83,82.02,64072.0,74.6439,74.8446,74.6348,74.8081,64072.0
2022-09-28 11:50:00,82.01,82.21,81.99,82.2,66384.0,74.799,74.9814,74.7808,74.9723,66384.0
2022-09-28 12:00:00,82.21,82.3,82.1,82.12,92681.0,74.9814,75.0635,74.8811,74.8993,92681.0
2022-09-28 12:10:00,82.12,82.44,82.08,82.38,87514.0,74.8993,75.1912,74.8628,75.1365,87514.0
2022-09-28 12:20:00,82.38,82.39,82.17,82.19,79276.0,75.1365,75.1456,74.9449,74.9632,79276.0
2022-09-28 12:30:00,82.2,82.45,82.2,82.28,134384.0,74.9723,75.2003,74.9723,75.0453,134384.0
2022-09-28 12:40:00,82.3,82.53,82.26,82.45,103154.0,75.0635,75.2733,75.027,75.2003,103154.0
2022-09-28 12:50:00,82.48,82.5,82.37,82.41,102511.0,75.2277,75.2459,75.1273,75.1638,102511.0
2022-09-28 13:00:00,82.42,82.46,82.25,82.44,68192.0,75.1729,75.2094,75.0179,75.1912,68192.0
2022-09-28 13:10:00,82.45,82.53,82.41,82.51,72815.0,75.2003,75.2733,75.1638,75.255,72815.0
2022-09-28 13:20:00,82.5,82.59,82.34,82.39,42538.0,75.2459,75.328,75.1,75.1456,42538.0
2022-09-28 13:30:00,82.38,82.43,82.29,82.38,58353.0,75.1365,75.1821,75.0544,75.1365,58353.0
2022-09-28 13:40:00,82.38,82.44,82.24,82.24,54532.0,75.1365,75.1912,75.0088,75.0088,54532.0
2022-09-28 13:50:00,82.25,82.3,82.17,82.22,85425.0,75.0179,75.0635,74.9449,74.9905,85425.0
2022-09-28 14:00:00,82.23,82.32,82.17,82.2,78742.0,74.9997,75.0817,74.9449,74.9723,78742.0
2022-09-28 14:10:00,82.19,82.19,81.95,81.99,80616.0,74.9632,74.9632,74.7443,74.7808,80616.0
2022-09-28 14:20:00,82.0,82.14,81.93,82.12,93224.0,74.7899,74.9176,74.726,74.8993,93224.0
2022-09-28 14:30:00,82.12,82.27,82.1,82.22,80795.0,74.8993,75.0361,74.8811,74.9905,80795.0
2022-09-28 14:40:00,82.21,82.36,82.1,82.36,102804.0,74.9814,75.1182,74.8811,75.1182,102804.0
2022-09-28 14:50:00,82.36,82.62,82.36,82.59,130579.0,75.1182,75.3554,75.1182,75.328,130579.0
2022-09-28 15:00:00,82.6,82.92,82.57,82.82,159468.0,75.3371,75.629,75.3098,75.5378,159468.0
2022-09-28 15:10:00,82.82,82.88,82.51,82.53,143352.0,75.5378,75.5925,75.255,75.2733,143352.0
2022-09-28 15:20:00,82.53,82.65,82.53,82.62,64660.0,75.2733,75.3827,75.2733,75.3554,64660.0
2022-09-28 15:30:00,82.62,82.88,82.61,82.86,99408.0,75.3554,75.5925,75.3462,75.5743,99408.0
2022-09-28 15:40:00,82.85,82.9,82.77,82.86,133859.0,75.5651,75.6107,75.4922,75.5743,133859.0
2022-09-28 15:50:00,82.86,82.86,82.49,82.53,385131.0,75.5743,75.5743,75.2368,75.2733,385131.0
2022-09-29 09:30:00,82.36,83.14,82.26,82.34,252523.0,75.1182,75.8296,75.027,75.1,252523.0
2022-09-29 09:40:00,82.37,82.38,81.75,81.82,69455.0,75.1273,75.1365,74.5619,74.6257,69455.0
2022-09-29 09:50:00,81.8,82.08,81.77,82.0,83193.0,74.6075,74.8628,74.5801,74.7899,83193.0
2022-09-29 10:00:00,81.99,82.01,81.7,81.7,53566.0,74.7808,74.799,74.5163,74.5163,53566.0
2022-09-29 10:10:00,81.68,81.77,81.43,81.53,70775.0,74.498,74.5801,74.27,74.3612,70775.0
2022-09-29 10:20:00,81.55,81.82,81.52,81.73,106441.0,74.3794,74.6257,74.3521,74.5436,106441.0
2022-09-29 10:30:00,81.73,81.78,81.6,81.72,75786.0,74.5436,74.5892,74.425,74.5345,75786.0
2022-09-29 10:40:00,81.71,81.95,81.66,81.87,56890.0,74.5254,74.7443,74.4798,74.6713,56890.0
2022-09-29 10:50:00,81.85,82.09,81.85,82.01,88139.0,74.6531,74.872,74.6531,74.799,88139.0
2022-09-29 11:00:00,82.0,82.76,81.97,82.72,127266.0,74.7899,75.483,74.7625,75.4466,127266.0
2022-09-29 11:10:00,82.72,82.72,82.37,82.42,120495.0,75.4466,75.4466,75.1273,75.1729,120495.0
2022-09-29 11:20:00,82.42,82.42,82.08,82.22,54792.0,75.1729,75.1729,74.8628,74.9905,54792.0
2022-09-29 11:30:00,82.21,82.38,82.18,82.35,40010.0,74.9814,75.1365,74.954,75.1091,40010.0
2022-09-29 11:40:00,82.35,82.64,82.27,82.64,66162.0,75.1091,75.3736,75.0361,75.3736,66162.0
2022-09-29 11:50:00,82.64,82.9,82.61,82.78,56552.0,75.3736,75.6107,75.3462,75.5013,56552.0
2022-09-29 12:00:00,82.78,82.86,82.73,82.84,88251.0,75.5013,75.5743,75.4557,75.556,88251.0
2022-09-29 12:10:00,82.84,82.84,82.49,82.52,28167.0,75.556,75.556,75.2368,75.2642,28167.0
2022-09-29 12:20:00,82.52,82.67,82.47,82.66,51367.0,75.2642,75.401,75.2185,75.3918,51367.0
2022-09-29 12:30:00,82.66,82.89,82.64,82.8,60123.0,75.3918,75.6016,75.3736,75.5195,60123.0
2022-09-29 12:40:00,82.79,82.99,82.73,82.94,71301.0,75.5104,75.6928,75.4557,75.6472,71301.0
2022-09-29 12:50:00,82.93,82.99,82.78,82.79,54602.0,75.6381,75.6928,75.5013,75.5104,54602.0
2022-09-29 13:00:00,82.79,82.79,82.5,82.52,32131.0,75.5104,75.5104,75.2459,75.2642,32131.0
2022-09-29 13:10:00,82.52,82.59,82.51,82.55,41367.0,75.2642,75.328,75.255,75.2915,41367.0
2022-09-29 13:20:00,82.52,82.62,82.47,82.54,62696.0,75.2642,75.3554,75.2185,75.2824,62696.0
2022-09-29 13:30:00,82.52,82.68,82.44,82.62,76901.0,75.2642,75.4101,75.1912,75.3554,76901.0
2022-09-29 13:40:00,82.61,82.61,82.45,82.56,46598.0,75.3462,75.3462,75.2003,75.3006,46598.0
2022-09-29 13:50:00,82.56,82.59,82.36,82.39,46401.0,75.3006,75.328,75.1182,75.1456,46401.0
2022-09-29 14:00:00,82.37,82.38,82.19,82.25,67365.0,75.1273,75.1365,74.9632,75.0179,67365.0
2022-09-29 14:10:00,82.26,82.31,82.17,82.19,38680.0,75.027,75.0726,74.9449,74.9632,38680.0
2022-09-29 14:20:00,82.2,82.39,82.18,82.33,47854.0,74.9723,75.1456,74.954,75.0909,47854.0
2022-09-29 14:30:00,82.33,82.44,82.23,82.42,47810.0,75.0909,75.1912,74.9997,75.1729,47810.0
2022-09-29 14:40:00,82.41,82.44,82.29,82.29,69180.0,75.1638,75.1912,75.0544,75.0544,69180.0
2022-09-29 14:50:00,82.28,82.3,81.98,81.99,58753.0,75.0453,75.0635,74.7716,74.7808,58753.0
2022-09-29 15:00:00,81.99,82.17,81.97,82.04,53459.0,74.7808,74.9449,74.7625,74.8264,53459.0
2022-09-29 15:10:00,82.04,82.28,82.0,82.22,97329.0,74.8264,75.0453,74.7899,74.9905,97329.0
2022-09-29 15:20:00,82.21,82.33,82.05,82.12,139399.0,74.9814,75.0909,74.8355,74.8993,139399.0
2022-09-29 15:30:00,82.12,82.43,82.08,82.3,97477.0,74.8993,75.1821,74.8628,75.0635,97477.0
2022-09-29 15:40:00,82.31,82.36,82.2,82.24,128928.0,75.0726,75.1182,74.9723,75.0088,128928.0
2022-09-29 15:50:00,82.22,82.37,82.14,82.31,309783.0,74.9905,75.1273,74.9176,75.0726,309783.0
2022-09-30 09:30:00,82.6,82.84,82.43,82.83,134331.0,75.3371,75.556,75.1821,75.5469,134331.0
2022-09-30 09:40:00,82.82,83.26,82.82,82.94,108800.0,75.5378,75.9391,75.5378,75.6472,108800.0
2022-09-30 09:50:00,82.96,83.36,82.85,83.22,52187.0,75.6655,76.0303,75.5651,75.9026,52187.0
2022-09-30 10:00:00,83.19,83.29,82.8,82.94,50717.0,75.8752,75.9664,75.5195,75.6472,50717.0
2022-09-30 10:10:00,82.92,83.02,82.7,83.02,74079.0,75.629,75.7202,75.4283,75.7202,74079.0
2022-09-30 10:20:00,83.02,83.06,82.77,82.91,41076.0,75.7202,75.7567,75.4922,75.6199,41076.0
2022-09-30 10:30:00,82.9,83.22,82.87,83.13,44160.0,75.6107,75.9026,75.5834,75.8205,44160.0
2022-09-30 10:40:00,83.13,83.3,83.04,83.26,91207.0,75.8205,75.9756,75.7384,75.9391,91207.0
2022-09-30 10:50:00,83.25,83.34,83.09,83.09,45082.0,75.93,76.0121,75.784,75.784,45082.0
2022-09-30 11:00:00,83.12,83.46,83.05,83.44,36209.0,75.8114,76.1215,75.7475,76.1033,36209.0
2022-09-30 11:10:00,83.43,83.51,83.38,83.48,40643.0,76.0941,76.1671,76.0485,76.1397,40643.0
2022-09-30 11:20:00,83.48,83.55,83.29,83.29,76157.0,76.1397,76.2036,75.9664,75.9664,76157.0
2022-09-30 11:30:00,83.34,83.43,83.09,83.15,43564.0,76.0121,76.0941,75.784,75.8388,43564.0
2022-09-30 11:40:00,83.15,83.16,82.77,82.78,41207.0,75.8388,75.8479,75.4922,75.5013,41207.0
2022-09-30 11:50:00,82.77,82.77,82.58,82.63,43320.0,75.4922,75.4922,75.3189,75.3645,43320.0
2022-09-30 12:00:00,82.61,82.61,82.32,82.32,44278.0,75.3462,75.3462,75.0817,75.0817,44278.0
2022-09-30 12:10:00,82.29,82.52,82.28,82.45,90135.0,75.0544,75.2642,75.0453,75.2003,90135.0
2022-09-30 12:20:00,82.46,82.46,82.25,82.41,30799.0,75.2094,75.2094,75.0179,75.1638,30799.0
2022-09-30 12:30:00,82.38,82.49,82.38,82.46,33053.0,75.1365,75.2368,75.1365,75.2094,33053.0
2022-09-30 12:40:00,82.46,82.5,82.41,82.42,34985.0,75.2094,75.2459,75.1638,75.1729,34985.0
2022-09-30 12:50:00,82.42,82.47,82.32,82.37,40562.0,75.1729,75.2185,75.0817,75.1273,40562.0
2022-09-30 13:00:00,82.38,82.38,82.23,82.33,26487.0,75.1365,75.1365,74.9997,75.0909,26487.0
2022-09-30 13:10:00,82.32,82.45,82.2,82.24,62456.0,75.0817,75.2003,74.9723,75.0088,62456.0
2022-09-30 13:20:00,82.23,82.34,82.17,82.29,44388.0,74.9997,75.1,74.9449,75.0544,44388.0
2022-09-30 13:30:00,82.3,82.38,82.01,82.05,77631.0,75.0635,75.1365,74.799,74.8355,77631.0
2022-09-30 13:40:00,82.03,82.06,81.9,81.92,41412.0,74.8172,74.8446,74.6987,74.7169,41412.0
2022-09-30 13:50:00,81.92,82.01,81.88,81.92,29778.0,74.7169,74.799,74.6804,74.7169,29778.0
2022-09-30 14:00:00,81.92,81.96,81.82,81.91,38523.0,74.7169,74.7534,74.6257,74.7078,38523.0
2022-09-30 14:10:00,81.91,82.05,81.88,81.9,46454.0,74.7078,74.8355,74.6804,74.6987,46454.0
2022-09-30 14:20:00,81.9,81.96,81.73,81.76,41742.0,74.6987,74.7534,74.5436,74.571,41742.0
2022-09-30 14:30:00,81.78,81.82,81.57,81.66,44698.0,74.5892,74.6257,74.3977,74.4798,44698.0
2022-09-30 14:40:00,81.66,81.66,81.33,81.45,63497.0,74.4798,74.4798,74.1788,74.2882,63497.0
2022-09-30 14:50:00,81.44,81.44,81.21,81.26,57888.0,74.2791,74.2791,74.0693,74.1149,57888.0
2022-09-30 15:00:00,81.25,81.49,81.2,81.32,38060.0,74.1058,74.3247,74.0602,74.1697,38060.0
2022-09-30 15:10:00,81.31,81.38,81.16,81.34,59709.0,74.1605,74.2244,74.0237,74.1879,59709.0
2022-09-30 15:20:00,81.34,81.38,81.1,81.31,70419.0,74.1879,74.2244,73.969,74.1605,70419.0
2022-09-30 15:30:00,81.32,81.48,81.16,81.23,84274.0,74.1697,74.3156,74.0237,74.0876,84274.0
2022-09-30 15:40:00,81.23,81.38,81.21,81.29,108351.0,74.0876,74.2244,74.0693,74.1423,108351.0
2022-09-30 15:50:00,81.29,81.29,80.69,80.84,700760.0,74.1423,74.1423,73.5951,73.7319,700760.0
2022-10-03 09:30:00,81.5,81.63,81.21,81.35,177514.0,74.3338,74.4524,74.0693,74.197,177514.0
2022-10-03 09:40:00,81.35,81.92,81.29,81.9,57521.0,74.197,74.7169,74.1423,74.6987,57521.0
2022-10-03 09:50:00,81.9,82.21,81.89,82.04,55608.0,74.6987,74.9814,74.6895,74.8264,55608.0
2022-10-03 10:00:00,82.04,82.81,82.04,82.8,62319.0,74.8264,75.5287,74.8264,75.5195,62319.0
2022-10-03 10:10:00,82.83,83.04,82.81,82.92,68265.0,75.5469,75.7384,75.5287,75.629,68265.0
2022-10-03 10:20:00,82.95,83.24,82.92,83.12,98945.0,75.6563,75.9208,75.629,75.8114,98945.0
2022-10-03 10:30:00,83.12,83.18,82.87,82.94,173239.0,75.8114,75.8661,75.5834,75.6472,173239.0
2022-10-03 10:40:00,82.94,82.97,82.77,82.89,107847.0,75.6472,75.6746,75.4922,75.6016,107847.0
2022-10-03 10:50:00,82.89,82.89,82.46,82.47,102705.0,75.6016,75.6016,75.2094,75.2185,102705.0
2022-10-03 11:00:00,82.45,82.8,82.4,82.8,67311.0,75.2003,75.5195,75.1547,75.5195,67311.0
2022-10-03 11:10:00,82.8,82.82,82.51,82.53,79757.0,75.5195,75.5378,75.255,75.2733,79757.0
2022-10-03 11:20:00,82.52,82.6,82.41,82.51,97494.0,75.2642,75.3371,75.1638,75.255,97494.0
2022-10-03 11:30:00,82.51,82.64,82.28,82.33,84347.0,75.255,75.3736,75.0453,75.0909,84347.0
2022-10-03 11:40:00,82.32,82.33,82.1,82.22,76368.0,75.0817,75.0909,74.8811,74.9905,76368.0
2022-10-03 11:50:00,82.23,82.36,82.22,82.35,66276.0,74.9997,75.1182,74.9905,75.1091,66276.0
2022-10-03 12:00:00,82.32,82.62,82.32,82.59,30054.0,75.0817,75.3554,75.0817,75.328,30054.0
2022-10-03 12:10:00,82.58,82.64,82.43,82.47,46692.0,75.3189,75.3736,75.1821,75.2185,46692.0
2022-10-03 12:20:00,82.47,82.47,82.22,82.24,41425.0,75.2185,75.2185,74.9905,75.0088,41425.0
2022-10-03 12:30:00,82.22,82.28,82.07,82.28,43357.0,74.9905,75.0453,74.8537,75.0453,43357.0
2022-10-03 12:40:00,82.27,82.33,82.25,82.26,43893.0,75.0361,75.0909,75.0179,75.027,43893.0
2022-10-03 12:50:00,82.25,82.33,82.14,82.33,47785.0,75.0179,75.0909,74.9176,75.0909,47785.0
2022-10-03 13:00:00,82.35,82.44,82.26,82.44,36655.0,75.1091,75.1912,75.027,75.1912,36655.0
2022-10-03 13:10:00,82.45,82.51,82.37,82.47,37113.0,75.2003,75.255,75.1273,75.2185,37113.0
2022-10-03 13:20:00,82.46,82.65,82.45,82.58,40407.0,75.2094,75.3827,75.2003,75.3189,40407.0
2022-10-03 13:30:00,82.59,82.69,82.46,82.48,67651.0,75.328,75.4192,75.2094,75.2277,67651.0
2022-10-03 13:40:00,82.48,82.56,82.45,82.47,77258.0,75.2277,75.3006,75.2003,75.2185,77258.0
2022-10-03 13:50:00,82.48,82.5,82.25,82.28,63227.0,75.2277,75.2459,75.0179,75.0453,63227.0
2022-10-03 14:00:00,82.29,82.5,82.27,82.41,77426.0,75.0544,75.2459,75.0361,75.1638,77426.0
2022-10-03 14:10:00,82.42,82.61,82.37,82.55,100674.0,75.1729,75.3462,75.1273,75.2915,100674.0
2022-10-03 14:20:00,82.56,82.68,82.53,82.67,107080.0,75.3006,75.4101,75.2733,75.401,107080.0
2022-10-03 14:30:00,82.67,82.8,82.63,82.78,114200.0,75.401,75.5195,75.3645,75.5013,114200.0
2022-10-03 14:40:00,82.79,82.86,82.74,82.8,89154.0,75.5104,75.5743,75.4648,75.5195,89154.0
2022-10-03 14:50:00,82.81,82.97,82.78,82.9,100339.0,75.5287,75.6746,75.5013,75.6107,100339.0
2022-10-03 15:00:00,82.89,83.03,82.86,82.98,92043.0,75.6016,75.7293,75.5743,75.6837,92043.0
2022-10-03 15:10:00,82.98,82.99,82.76,82.9,114477.0,75.6837,75.6928,75.483,75.6107,114477.0
2022-10-03 15:20:00,82.9,82.98,82.85,82.95,108268.0,75.6107,75.6837,75.5651,75.6563,108268.0
2022-10-03 15:30:00,82.94,83.03,82.84,82.9,149770.0,75.6472,75.7293,75.556,75.6107,149770.0
2022-10-03 15:40:00,82.89,82.9,82.67,82.76,189309.0,75.6016,75.6107,75.401,75.483,189309.0
2022-10-03 15:50:00,82.74,82.8,82.57,82.7,436760.0,75.4648,75.5195,75.3098,75.4283,436760.0
2022-10-04 09:30:00,83.65,84.15,83.38,84.15,190684.0,76.2948,76.7508,76.0485,76.7508,190684.0
2022-10-04 09:40:00,84.15,84.86,84.14,84.61,107713.0,76.7508,77.3984,76.7417,77.1704,107713.0
2022-10-04 09:50:00,84.61,84.64,84.15,84.36,93079.0,77.1704,77.1977,76.7508,76.9424,93079.0
2022-10-04 10:00:00,84.38,84.57,84.15,84.21,81164.0,76.9606,77.1339,76.7508,76.8056,81164.0
2022-10-04 10:10:00,84.2,84.3,84.01,84.26,80734.0,76.7964,76.8876,76.6231,76.8512,80734.0
2022-10-04 10:20:00,84.24,84.43,84.12,84.26,148424.0,76.8329,77.0062,76.7235,76.8512,148424.0
2022-10-04 10:30:00,84.26,84.3,83.96,84.02,64380.0,76.8512,76.8876,76.5775,76.6323,64380.0
2022-10-04 10:40:00,84.02,84.25,83.99,84.0,84684.0,76.6323,76.842,76.6049,76.614,84684.0
2022-10-04 10:50:00,84.0,84.1,83.8,84.09,63083.0,76.614,76.7052,76.4316,76.6961,63083.0
2022-10-04 11:00:00,84.11,84.31,83.99,84.21,60564.0,76.7143,76.8968,76.6049,76.8056,60564.0
2022-10-04 11:10:00,84.21,84.35,84.09,84.35,74339.0,76.8056,76.9332,76.6961,76.9332,74339.0
2022-10-04 11:20:00,84.36,84.5,84.35,84.4,60846.0,76.9424,77.0701,76.9332,76.9788,60846.0
2022-10-04 11:30:00,84.39,84.41,84.13,84.26,71805.0,76.9697,76.988,76.7326,76.8512,71805.0
2022-10-04 11:40:00,84.26,84.27,84.1,84.13,23041.0,76.8512,76.8603,76.7052,76.7326,23041.0
2022-10-04 11:50:00,84.15,84.18,84.02,84.16,29035.0,76.7508,76.7782,76.6323,76.7599,29035.0
2022-10-04 12:00:00,84.18,84.31,84.17,84.18,28811.0,76.7782,76.8968,76.7691,76.7782,28811.0
2022-10-04 12:10:00,84.18,84.27,84.12,84.19,55501.0,76.7782,76.8603,76.7235,76.7873,55501.0
2022-10-04 12:20:00,84.19,84.32,84.12,84.27,32331.0,76.7873,76.9059,76.7235,76.8603,32331.0
2022-10-04 12:30:00,84.25,84.39,84.25,84.36,27953.0,76.842,76.9697,76.842,76.9424,27953.0
2022-10-04 12:40:00,84.35,84.36,84.1,84.1,35693.0,76.9332,76.9424,76.7052,76.7052,35693.0
2022-10-04 12:50:00,84.08,84.14,84.0,84.13,68006.0,76.687,76.7417,76.614,76.7326,68006.0
2022-10-04 13:00:00,84.14,84.23,84.09,84.13,72399.0,76.7417,76.8238,76.6961,76.7326,72399.0
2022-10-04 13:10:00,84.13,84.28,83.86,83.86,64572.0,76.7326,76.8694,76.4863,76.4863,64572.0
2022-10-04 13:20:00,83.85,84.05,83.77,84.04,30727.0,76.4772,76.6596,76.4042,76.6505,30727.0
2022-10-04 13:30:00,84.05,84.12,83.97,83.99,55471.0,76.6596,76.7235,76.5867,76.6049,55471.0
2022-10-04 13:40:00,83.98,84.14,83.97,84.07,44558.0,76.5958,76.7417,76.5867,76.6779,44558.0
2022-10-04 13:50:00,84.07,84.28,84.04,84.21,42356.0,76.6779,76.8694,76.6505,76.8056,42356.0
2022-10-04 14:00:00,84.21,84.25,84.12,84.19,41365.0,76.8056,76.842,76.7235,76.7873,41365.0
2022-10-04 14:10:00,84.2,84.21,84.04,84.06,71891.0,76.7964,76.8056,76.6505,76.6687,71891.0
2022-10-04 14:20:00,84.06,84.18,83.99,84.01,52350.0,76.6687,76.7782,76.6049,76.6231,52350.0
2022-10-04 14:30:00,83.99,84.15,83.99,84.09,33611.0,76.6049,76.7508,76.6049,76.6961,33611.0
2022-10-04 14:40:00,84.09,84.43,84.07,84.4,74954.0,76.6961,77.0062,76.6779,76.9788,74954.0
2022-10-04 14:50:00,84.41,84.46,84.36,84.36,52841.0,76.988,77.0336,76.9424,76.9424,52841.0
2022-10-04 15:00:00,84.36,84.37,84.13,84.14,67171.0,76.9424,76.9515,76.7326,76.7417,67171.0
2022-10-04 15:10:00,84.11,84.18,84.02,84.1,41902.0,76.7143,76.7782,76.6323,76.7052,41902.0
2022-10-04 15:20:00,84.09,84.22,84.02,84.17,94493.0,76.6961,76.8147,76.6323,76.7691,94493.0
2022-10-04 15:30:00,84.18,84.39,84.04,84.34,71798.0,76.7782,76.9697,76.6505,76.9241,71798.0
2022-10-04 15:40:00,84.34,84.38,84.23,84.32,152650.0,76.9241,76.9606,76.8238,76.9059,152650.0
2022-10-04 15:50:00,84.32,84.56,84.31,84.53,345070.0,76.9059,77.1248,76.8968,77.0974,345070.0
2022-10-05 09:30:00,83.69,84.27,83.69,84.27,136499.0,76.3313,76.8603,76.3313,76.8603,136499.0
2022-10-05 09:40:00,84.26,84.35,83.89,83.98,83454.0,76.8512,76.9332,76.5137,76.5958,83454.0
2022-10-05 09:50:00,83.89,84.09,83.85,84.01,55747.0,76.5137,76.6961,76.4772,76.6231,55747.0
2022-10-05 10:00:00,83.96,83.96,83.7,83.81,47191.0,76.5775,76.5775,76.3404,76.4407,47191.0
2022-10-05 10:10:00,83.88,83.94,83.6,83.8,109114.0,76.5046,76.5593,76.2492,76.4316,109114.0
2022-10-05 10:20:00,83.8,83.87,83.68,83.76,47290.0,76.4316,76.4954,76.3222,76.3951,47290.0
2022-10-05 10:30:00,83.73,83.81,83.58,83.81,65129.0,76.3678,76.4407,76.2309,76.4407,65129.0
2022-10-05 10:40:00,83.81,83.97,83.77,83.84,32713.0,76.4407,76.5867,76.4042,76.4681,32713.0
2022-10-05 10:50:00,83.83,83.85,83.65,83.67,56577.0,76.459,76.4772,76.2948,76.313,56577.0
2022-10-05 11:00:00,83.67,83.73,83.61,83.67,41439.0,76.313,76.3678,76.2583,76.313,41439.0
2022-10-05 11:10:00,83.65,84.05,83.64,84.05,35687.0,76.2948,76.6596,76.2857,76.6596,35687.0
2022-10-05 11:20:00,84.06,84.06,83.93,83.96,45754.0,76.6687,76.6687,76.5502,76.5775,45754.0
2022-10-05 11:30:00,83.98,84.08,83.86,84.06,24639.0,76.5958,76.687,76.4863,76.6687,24639.0
2022-10-05 11:40:00,84.06,84.09,83.99,84.02,23257.0,76.6687,76.6961,76.6049,76.6323,23257.0
2022-10-05 11:50:00,84.03,84.04,83.89,83.92,23496.0,76.6414,76.6505,76.5137,76.5411,23496.0
2022-10-05 12:00:00,83.92,84.07,83.74,84.05,30267.0,76.5411,76.6779,76.3769,76.6596,30267.0
2022-10-05 12:10:00,84.05,84.35,84.04,84.27,33852.0,76.6596,76.9332,76.6505,76.8603,33852.0
2022-10-05 12:20:00,84.26,84.26,84.12,84.16,21158.0,76.8512,76.8512,76.7235,76.7599,21158.0
2022-10-05 12:30:00,84.16,84.21,84.07,84.2,46965.0,76.7599,76.8056,76.6779,76.7964,46965.0
2022-10-05 12:40:00,84.19,84.38,84.1,84.38,35786.0,76.7873,76.9606,76.7052,76.9606,35786.0
2022-10-05 12:50:00,84.37,84.4,84.25,84.28,45398.0,76.9515,76.9788,76.842,76.8694,45398.0
2022-10-05 13:00:00,84.27,84.53,84.26,84.41,41269.0,76.8603,77.0974,76.8512,76.988,41269.0
2022-10-05 13:10:00,84.42,84.68,84.42,84.68,62248.0,76.9971,77.2342,76.9971,77.2342,62248.0
2022-10-05 13:20:00,84.68,84.77,84.55,84.56,40960.0,77.2342,77.3163,77.1157,77.1248,40960.0
2022-10-05 13:30:00,84.55,84.59,84.45,84.56,69751.0,77.1157,77.1521,77.0244,77.1248,69751.0
2022-10-05 13:40:00,84.56,84.8,84.51,84.79,81862.0,77.1248,77.3437,77.0792,77.3346,81862.0
2022-10-05 13:50:00,84.79,84.88,84.71,84.79,92668.0,77.3346,77.4166,77.2616,77.3346,92668.0
2022-10-05 14:00:00,84.8,84.95,84.77,84.9,69011.0,77.3437,77.4805,77.3163,77.4349,69011.0
2022-10-05 14:10:00,84.89,85.05,84.87,85.02,45844.0,77.4258,77.5717,77.4075,77.5443,45844.0
2022-10-05 14:20:00,85.01,85.1,84.95,85.05,47049.0,77.5352,77.6173,77.4805,77.5717,47049.0
2022-10-05 14:30:00,85.05,85.24,85.04,85.17,56663.0,77.5717,77.745,77.5626,77.6811,56663.0
2022-10-05 14:40:00,85.17,85.22,85.09,85.09,42094.0,77.6811,77.7267,77.6082,77.6082,42094.0
2022-10-05 14:50:00,85.11,85.23,85.06,85.17,59930.0,77.6264,77.7359,77.5808,77.6811,59930.0
2022-10-05 15:00:00,85.2,85.37,85.16,85.23,49334.0,77.7085,77.8636,77.672,77.7359,49334.0
2022-10-05 15:10:00,85.23,85.35,85.14,85.3,46601.0,77.7359,77.8453,77.6538,77.7997,46601.0
2022-10-05 15:20:00,85.29,85.32,85.23,85.26,47243.0,77.7906,77.818,77.7359,77.7632,47243.0
2022-10-05 15:30:00,85.26,85.33,85.13,85.14,83247.0,77.7632,77.8271,77.6447,77.6538,83247.0
2022-10-05 15:40:00,85.12,85.13,84.93,84.94,72167.0,77.6355,77.6447,77.4622,77.4714,72167.0
2022-10-05 15:50:00,84.94,85.07,84.81,85.05,434632.0,77.4714,77.5899,77.3528,77.5717,434632.0
2022-10-06 09:30:00,84.75,84.82,84.35,84.7,126020.0,77.2981,77.3619,76.9332,77.2525,126020.0
2022-10-06 09:40:00,84.7,85.05,84.57,84.65,73776.0,77.2525,77.5717,77.1339,77.2069,73776.0
2022-10-06 09:50:00,84.65,84.78,84.35,84.4,112145.0,77.2069,77.3254,76.9332,76.9788,112145.0
2022-10-06 10:00:00,84.39,84.41,84.04,84.16,73778.0,76.9697,76.988,76.6505,76.7599,73778.0
2022-10-06 10:10:00,84.15,84.21,83.95,84.1,56337.0,76.7508,76.8056,76.5684,76.7052,56337.0
2022-10-06 10:20:00,84.1,84.15,83.89,83.97,60973.0,76.7052,76.7508,76.5137,76.5867,60973.0
2022-10-06 10:30:00,83.95,84.11,83.83,84.11,69366.0,76.5684,76.7143,76.459,76.7143,69366.0
2022-10-06 10:40:00,84.1,84.57,84.08,84.56,93597.0,76.7052,77.1339,76.687,77.1248,93597.0
2022-10-06 10:50:00,84.54,84.72,84.44,84.71,135771.0,77.1065,77.2707,77.0153,77.2616,135771.0
2022-10-06 11:00:00,84.71,84.75,84.28,84.5,59527.0,77.2616,77.2981,76.8694,77.0701,59527.0
2022-10-06 11:10:00,84.53,84.81,84.49,84.8,93998.0,77.0974,77.3528,77.0609,77.3437,93998.0
2022-10-06 11:20:00,84.79,84.85,84.66,84.82,73955.0,77.3346,77.3893,77.216,77.3619,73955.0
2022-10-06 11:30:00,84.82,84.82,84.5,84.54,54851.0,77.3619,77.3619,77.0701,77.1065,54851.0
2022-10-06 11:40:00,84.54,84.73,84.49,84.69,58710.0,77.1065,77.2798,77.0609,77.2433,58710.0
2022-10-06 11:50:00,84.7,84.79,84.37,84.37,60899.0,77.2525,77.3346,76.9515,76.9515,60899.0
2022-10-06 12:00:00,84.36,84.39,84.18,84.22,39667.0,76.9424,76.9697,76.7782,76.8147,39667.0
2022-10-06 12:10:00,84.22,84.24,84.06,84.15,38033.0,76.8147,76.8329,76.6687,76.7508,38033.0
2022-10-06 12:20:00,84.16,84.53,84.16,84.53,130619.0,76.7599,77.0974,76.7599,77.0974,130619.0
2022-10-06 12:30:00,84.53,84.54,84.38,84.54,115337.0,77.0974,77.1065,76.9606,77.1065,115337.0
2022-10-06 12:40:00,84.53,84.7,84.49,84.64,61825.0,77.0974,77.2525,77.0609,77.1977,61825.0
2022-10-06 12:50:00,84.66,84.7,84.56,84.6,49446.0,77.216,77.2525,77.1248,77.1613,49446.0
2022-10-06 13:00:00,84.6,84.64,84.46,84.48,77300.0,77.1613,77.1977,77.0336,77.0518,77300.0
2022-10-06 13:10:00,84.48,84.64,84.48,84.61,38795.0,77.0518,77.1977,77.0518,77.1704,38795.0
2022-10-06 13:20:00,84.62,84.69,84.5,84.54,55104.0,77.1795,77.2433,77.0701,77.1065,55104.0
2022-10-06 13:30:00,84.54,84.58,84.44,84.5,72711.0,77.1065,77.143,77.0153,77.0701,72711.0
2022-10-06 13:40:00,84.5,84.57,84.48,84.52,78532.0,77.0701,77.1339,77.0518,77.0883,78532.0
2022-10-06 13:50:00,84.51,84.52,84.37,84.41,25006.0,77.0792,77.0883,76.9515,76.988,25006.0
2022-10-06 14:00:00,84.42,84.42,84.26,84.4,38724.0,76.9971,76.9971,76.8512,76.9788,38724.0
2022-10-06 14:10:00,84.41,84.51,84.37,84.44,48722.0,76.988,77.0792,76.9515,77.0153,48722.0
2022-10-06 14:20:00,84.43,84.53,84.4,84.46,44261.0,77.0062,77.0974,76.9788,77.0336,44261.0
2022-10-06 14:30:00,84.47,84.54,84.43,84.53,96801.0,77.0427,77.1065,77.0062,77.0974,96801.0
2022-10-06 14:40:00,84.52,84.53,84.27,84.31,172692.0,77.0883,77.0974,76.8603,76.8968,172692.0
2022-10-06 14:50:00,84.3,84.44,84.2,84.37,218953.0,76.8876,77.0153,76.7964,76.9515,218953.0
2022-10-06 15:00:00,84.37,84.37,84.23,84.33,74301.0,76.9515,76.9515,76.8238,76.915,74301.0
2022-10-06 15:10:00,84.35,84.43,84.2,84.3,107415.0,76.9332,77.0062,76.7964,76.8876,107415.0
2022-10-06 15:20:00,84.29,84.51,84.29,84.49,154574.0,76.8785,77.0792,76.8785,77.0609,154574.0
2022-10-06 15:30:00,84.51,84.59,84.45,84.51,96254.0,77.0792,77.1521,77.0244,77.0792,96254.0
2022-10-06 15:40:00,84.51,84.62,84.46,84.52,242827.0,77.0792,77.1795,77.0336,77.0883,242827.0
2022-10-06 15:50:00,84.51,84.67,84.36,84.39,429039.0,77.0792,77.2251,76.9424,76.9697,429039.0
2022-10-07 09:30:00,83.91,84.04,83.4,83.56,102953.0,76.5319,76.6505,76.0668,76.2127,102953.0
2022-10-07 09:40:00,83.57,83.7,82.86,82.93,80366.0,76.2218,76.3404,75.5743,75.6381,80366.0
2022-10-07 09:50:00,82.95,83.05,82.69,82.76,57436.0,75.6563,75.7475,75.4192,75.483,57436.0
2022-10-07 10:00:00,82.75,82.87,82.54,82.78,49507.0,75.4739,75.5834,75.2824,75.5013,49507.0
2022-10-07 10:10:00,82.74,83.13,82.74,83.09,42742.0,75.4648,75.8205,75.4648,75.784,42742.0
2022-10-07 10:20:00,83.08,83.24,83.01,83.12,25582.0,75.7749,75.9208,75.7111,75.8114,25582.0
2022-10-07 10:30:00,83.13,83.16,82.91,82.98,59084.0,75.8205,75.8479,75.6199,75.6837,59084.0
2022-10-07 10:40:00,82.99,83.27,82.99,83.21,43467.0,75.6928,75.9482,75.6928,75.8935,43467.0
2022-10-07 10:50:00,83.2,83.21,82.98,83.03,64991.0,75.8844,75.8935,75.6837,75.7293,64991.0
2022-10-07 11:00:00,83.02,83.19,82.89,82.94,43165.0,75.7202,75.8752,75.6016,75.6472,43165.0
2022-10-07 11:10:00,82.93,83.02,82.7,82.7,40029.0,75.6381,75.7202,75.4283,75.4283,40029.0
2022-10-07 11:20:00,82.68,82.87,82.65,82.81,52182.0,75.4101,75.5834,75.3827,75.5287,52182.0
2022-10-07 11:30:00,82.8,82.87,82.72,82.76,47605.0,75.5195,75.5834,75.4466,75.483,47605.0
2022-10-07 11:40:00,82.75,82.83,82.66,82.78,45673.0,75.4739,75.5469,75.3918,75.5013,45673.0
2022-10-07 11:50:00,82.78,82.88,82.72,82.83,51247.0,75.5013,75.5925,75.4466,75.5469,51247.0
2022-10-07 12:00:00,82.82,83.01,82.82,82.98,40279.0,75.5378,75.7111,75.5378,75.6837,40279.0
2022-10-07 12:10:00,82.98,83.06,82.91,82.95,48028.0,75.6837,75.7567,75.6199,75.6563,48028.0
2022-10-07 12:20:00,82.95,82.98,82.72,82.8,66312.0,75.6563,75.6837,75.4466,75.5195,66312.0
2022-10-07 12:30:00,82.79,82.86,82.72,82.84,52911.0,75.5104,75.5743,75.4466,75.556,52911.0
2022-10-07 12:40:00,82.84,82.86,82.75,82.76,50358.0,75.556,75.5743,75.4739,75.483,50358.0
2022-10-07 12:50:00,82.75,82.82,82.7,82.76,54351.0,75.4739,75.5378,75.4283,75.483,54351.0
2022-10-07 13:00:00,82.76,82.76,82.53,82.55,40141.0,75.483,75.483,75.2733,75.2915,40141.0
2022-10-07 13:10:00,82.57,82.73,82.55,82.72,34703.0,75.3098,75.4557,75.2915,75.4466,34703.0
2022-10-07 13:20:00,82.72,82.77,82.65,82.72,44865.0,75.4466,75.4922,75.3827,75.4466,44865.0
2022-10-07 13:30:00,82.73,82.76,82.64,82.65,35674.0,75.4557,75.483,75.3736,75.3827,35674.0
2022-10-07 13:40:00,82.65,82.8,82.65,82.68,39608.0,75.3827,75.5195,75.3827,75.4101,39608.0
2022-10-07 13:50:00,82.68,82.73,82.57,82.61,45565.0,75.4101,75.4557,75.3098,75.3462,45565.0
2022-10-07 14:00:00,82.6,82.72,82.58,82.69,41979.0,75.3371,75.4466,75.3189,75.4192,41979.0
2022-10-07 14:10:00,82.69,82.73,82.57,82.6,36430.0,75.4192,75.4557,75.3098,75.3371,36430.0
2022-10-07 14:20:00,82.59,82.63,82.4,82.42,37164.0,75.328,75.3645,75.1547,75.1729,37164.0
2022-10-07 14:30:00,82.41,82.49,82.31,82.46,30203.0,75.1638,75.2368,75.0726,75.2094,30203.0
2022-10-07 14:40:00,82.45,82.5,82.36,82.44,81024.0,75.2003,75.2459,75.1182,75.1912,81024.0
2022-10-07 14:50:00,82.46,82.52,82.42,82.44,79231.0,75.2094,75.2642,75.1729,75.1912,79231.0
2022-10-07 15:00:00,82.45,82.61,82.39,82.4,79653.0,75.2003,75.3462,75.1456,75.1547,79653.0
2022-10-07 15:10:00,82.39,82.45,82.11,82.14,89622.0,75.1456,75.2003,74.8902,74.9176,89622.0
2022-10-07 15:20:00,82.13,82.16,82.02,82.12,161705.0,74.9084,74.9358,74.8081,74.8993,161705.0
2022-10-07 15:30:00,82.12,82.33,82.01,82.32,139845.0,74.8993,75.0909,74.799,75.0817,139845.0
2022-10-07 15:40:00,82.32,82.51,82.26,82.32,227710.0,75.0817,75.255,75.027,75.0817,227710.0
2022-10-07 15:50:00,82.33,82.61,82.33,82.44,439956.0,75.0909,75.3462,75.0909,75.1912,439956.0
2022-10-10 09:30:00,82.89,83.06,82.7,82.71,87319.0,75.6016,75.7567,75.4283,75.4374,87319.0
2022-10-10 09:40:00,82.69,82.93,82.61,82.62,32147.0,75.4192,75.6381,75.3462,75.3554,32147.0
2022-10-10 09:50:00,82.67,82.71,82.48,82.56,39315.0,75.401,75.4374,75.2277,75.3006,39315.0
2022-10-10 10:00:00,82.56,82.7,82.43,82.45,54892.0,75.3006,75.4283,75.1821,75.2003,54892.0
2022-10-10 10:10:00,82.47,82.56,82.39,82.43,35253.0,75.2185,75.3006,75.1456,75.1821,35253.0
2022-10-10 10:20:00,82.41,82.68,82.39,82.65,32568.0,75.1638,75.4101,75.1456,75.3827,32568.0
2022-10-10 10:30:00,82.66,82.8,82.39,82.44,105792.0,75.3918,75.5195,75.1456,75.1912,105792.0
2022-10-10 10:40:00,82.43,82.5,82.39,82.42,44112.0,75.1821,75.2459,75.1456,75.1729,44112.0
2022-10-10 10:50:00,82.42,82.62,82.41,82.62,51213.0,75.1729,75.3554,75.1638,75.3554,51213.0
2022-10-10 11:00:00,82.61,82.61,82.33,82.44,45798.0,75.3462,75.3462,75.0909,75.1912,45798.0
2022-10-10 11:10:00,82.45,82.56,82.35,82.37,44101.0,75.2003,75.3006,75.1091,75.1273,44101.0
2022-10-10 11:20:00,82.35,82.53,82.3,82.35,32003.0,75.1091,75.2733,75.0635,75.1091,32003.0
2022-10-10 11:30:00,82.35,82.36,82.22,82.23,41024.0,75.1091,75.1182,74.9905,74.9997,41024.0
2022-10-10 11:40:00,82.22,82.34,82.19,82.33,33345.0,74.9905,75.1,74.9632,75.0909,33345.0
2022-10-10 11:50:00,82.32,82.43,82.16,82.16,85562.0,75.0817,75.1821,74.9358,74.9358,85562.0
2022-10-10 12:00:00,82.13,82.17,82.02,82.04,35135.0,74.9084,74.9449,74.8081,74.8264,35135.0
2022-10-10 12:10:00,82.04,82.12,81.99,82.05,51895.0,74.8264,74.8993,74.7808,74.8355,51895.0
2022-10-10 12:20:00,82.04,82.06,81.84,81.9,42584.0,74.8264,74.8446,74.6439,74.6987,42584.0
2022-10-10 12:30:00,81.92,81.95,81.79,81.85,23850.0,74.7169,74.7443,74.5983,74.6531,23850.0
2022-10-10 12:40:00,81.87,81.9,81.78,81.81,52282.0,74.6713,74.6987,74.5892,74.6166,52282.0
2022-10-10 12:50:00,81.81,81.81,81.63,81.66,54098.0,74.6166,74.6166,74.4524,74.4798,54098.0
2022-10-10 13:00:00,81.67,81.69,81.58,81.6,22006.0,74.4889,74.5071,74.4068,74.425,22006.0
2022-10-10 13:10:00,81.62,81.83,81.56,81.74,47802.0,74.4433,74.6348,74.3886,74.5527,47802.0
2022-10-10 13:20:00,81.75,81.89,81.75,81.88,28308.0,74.5619,74.6895,74.5619,74.6804,28308.0
2022-10-10 13:30:00,81.86,82.0,81.85,81.95,36877.0,74.6622,74.7899,74.6531,74.7443,36877.0
2022-10-10 13:40:00,81.98,82.43,81.98,82.39,36563.0,74.7716,75.1821,74.7716,75.1456,36563.0
2022-10-10 13:50:00,82.38,82.62,82.35,82.45,119111.0,75.1365,75.3554,75.1091,75.2003,119111.0
2022-10-10 14:00:00,82.46,82.46,82.26,82.28,77890.0,75.2094,75.2094,75.027,75.0453,77890.0
2022-10-10 14:10:00,82.26,82.28,82.0,82.03,82394.0,75.027,75.0453,74.7899,74.8172,82394.0
2022-10-10 14:20:00,82.03,82.08,81.93,81.99,28339.0,74.8172,74.8628,74.726,74.7808,28339.0
2022-10-10 14:30:00,81.98,82.23,81.94,82.23,35872.0,74.7716,74.9997,74.7352,74.9997,35872.0
2022-10-10 14:40:00,82.23,82.28,82.01,82.02,51019.0,74.9997,75.0453,74.799,74.8081,51019.0
2022-10-10 14:50:00,82.03,82.17,82.02,82.05,29111.0,74.8172,74.9449,74.8081,74.8355,29111.0
2022-10-10 15:00:00,82.06,82.13,81.93,82.04,34227.0,74.8446,74.9084,74.726,74.8264,34227.0
2022-10-10 15:10:00,82.05,82.25,82.01,82.16,47464.0,74.8355,75.0179,74.799,74.9358,47464.0
2022-10-10 15:20:00,82.22,82.31,82.03,82.03,64138.0,74.9905,75.0726,74.8172,74.8172,64138.0
2022-10-10 15:30:00,82.05,82.22,82.0,82.14,63993.0,74.8355,74.9905,74.7899,74.9176,63993.0
2022-10-10 15:40:00,82.15,82.23,82.03,82.15,80389.0,74.9267,74.9997,74.8172,74.9267,80389.0
2022-10-10 15:50:00,82.15,82.23,81.85,81.85,309748.0,74.9267,74.9997,74.6531,74.6531,309748.0
2022-10-11 09:30:00,82.03,82.09,81.38,81.55,148030.0,74.8172,74.872,74.2244,74.3794,148030.0
2022-10-11 09:40:00,81.53,81.57,81.05,81.14,110440.0,74.3612,74.3977,73.9234,74.0055,110440.0
2022-10-11 09:50:00,81.15,81.21,81.0,81.14,46117.0,74.0146,74.0693,73.8778,74.0055,46117.0
2022-10-11 10:00:00,81.14,81.35,81.07,81.28,62214.0,74.0055,74.197,73.9416,74.1332,62214.0
2022-10-11 10:10:00,81.29,81.48,81.11,81.36,60559.0,74.1423,74.3156,73.9781,74.2061,60559.0
2022-10-11 10:20:00,81.36,81.38,81.15,81.27,37991.0,74.2061,74.2244,74.0146,74.1241,37991.0
2022-10-11 10:30:00,81.28,81.35,81.17,81.32,149240.0,74.1332,74.197,74.0329,74.1697,149240.0
2022-10-11 10:40:00,81.33,81.63,81.32,81.5,92810.0,74.1788,74.4524,74.1697,74.3338,92810.0
2022-10-11 10:50:00,81.53,81.66,81.48,81.48,74945.0,74.3612,74.4798,74.3156,74.3156,74945.0
2022-10-11 11:00:00,81.47,81.86,81.43,81.61,43799.0,74.3065,74.6622,74.27,74.4342,43799.0
2022-10-11 11:10:00,81.64,81.8,81.58,81.7,54992.0,74.4615,74.6075,74.4068,74.5163,54992.0
2022-10-11 11:20:00,81.7,81.92,81.64,81.89,71711.0,74.5163,74.7169,74.4615,74.6895,71711.0
2022-10-11 11:30:00,81.9,81.96,81.77,81.79,83292.0,74.6987,74.7534,74.5801,74.5983,83292.0
2022-10-11 11:40:00,81.79,82.2,81.73,82.12,73442.0,74.5983,74.9723,74.5436,74.8993,73442.0
2022-10-11 11:50:00,82.12,82.25,82.07,82.2,96738.0,74.8993,75.0179,74.8537,74.9723,96738.0
2022-10-11 12:00:00,82.21,82.21,81.88,81.91,44387.0,74.9814,74.9814,74.6804,74.7078,44387.0
2022-10-11 12:10:00,81.9,82.2,81.9,82.2,31734.0,74.6987,74.9723,74.6987,74.9723,31734.0
2022-10-11 12:20:00,82.18,82.33,82.17,82.27,35050.0,74.954,75.0909,74.9449,75.0361,35050.0
2022-10-11 12:30:00,82.29,82.45,82.28,82.39,31288.0,75.0544,75.2003,75.0453,75.1456,31288.0
2022-10-11 12:40:00,82.4,82.67,82.4,82.64,37951.0,75.1547,75.401,75.1547,75.3736,37951.0
2022-10-11 12:50:00,82.66,82.67,82.53,82.57,40772.0,75.3918,75.401,75.2733,75.3098,40772.0
2022-10-11 13:00:00,82.57,82.62,82.47,82.53,48979.0,75.3098,75.3554,75.2185,75.2733,48979.0
2022-10-11 13:10:00,82.52,82.59,82.44,82.51,43580.0,75.2642,75.328,75.1912,75.255,43580.0
2022-10-11 13:20:00,82.51,82.73,82.5,82.59,57166.0,75.255,75.4557,75.2459,75.328,57166.0
2022-10-11 13:30:00,82.59,82.74,82.48,82.68,46601.0,75.328,75.4648,75.2277,75.4101,46601.0
2022-10-11 13:40:00,82.68,82.84,82.67,82.75,29357.0,75.4101,75.556,75.401,75.4739,29357.0
2022-10-11 13:50:00,82.75,82.88,82.7,82.84,56417.0,75.4739,75.5925,75.4283,75.556,56417.0
2022-10-11 14:00:00,82.84,82.86,82.65,82.71,96215.0,75.556,75.5743,75.3827,75.4374,96215.0
2022-10-11 14:10:00,82.7,82.71,82.56,82.58,70987.0,75.4283,75.4374,75.3006,75.3189,70987.0
2022-10-11 14:20:00,82.56,82.78,82.55,82.7,66830.0,75.3006,75.5013,75.2915,75.4283,66830.0
2022-10-11 14:30:00,82.7,82.85,82.68,82.77,63856.0,75.4283,75.5651,75.4101,75.4922,63856.0
2022-10-11 14:40:00,82.76,82.76,82.27,82.33,94223.0,75.483,75.483,75.0361,75.0909,94223.0
2022-10-11 14:50:00,82.32,82.35,81.89,81.91,117520.0,75.0817,75.1091,74.6895,74.7078,117520.0
2022-10-11 15:00:00,81.89,81.9,81.6,81.61,75798.0,74.6895,74.6987,74.425,74.4342,75798.0
2022-10-11 15:10:00,81.6,81.76,81.46,81.69,97887.0,74.425,74.571,74.2974,74.5071,97887.0
2022-10-11 15:20:00,81.7,81.84,81.63,81.75,98037.0,74.5163,74.6439,74.4524,74.5619,98037.0
2022-10-11 15:30:00,81.75,81.91,81.63,81.88,134113.0,74.5619,74.7078,74.4524,74.6804,134113.0
2022-10-11 15:40:00,81.86,81.96,81.7,81.94,121349.0,74.6622,74.7534,74.5163,74.7352,121349.0
2022-10-11 15:50:00,81.93,81.96,81.73,81.84,303009.0,74.726,74.7534,74.5436,74.6439,303009.0
2022-10-12 09:30:00,81.65,81.67,80.69,81.28,173596.0,74.4706,74.4889,73.5951,74.1332,173596.0
2022-10-12 09:40:00,81.26,81.43,81.06,81.29,158854.0,74.1149,74.27,73.9325,74.1423,158854.0
2022-10-12 09:50:00,81.31,81.7,81.29,81.59,51410.0,74.1605,74.5163,74.1423,74.4159,51410.0
2022-10-12 10:00:00,81.57,81.83,81.47,81.73,73309.0,74.3977,74.6348,74.3065,74.5436,73309.0
2022-10-12 10:10:00,81.72,81.89,81.65,81.84,61718.0,74.5345,74.6895,74.4706,74.6439,61718.0
2022-10-12 10:20:00,81.83,81.97,81.57,81.86,51221.0,74.6348,74.7625,74.3977,74.6622,51221.0
2022-10-12 10:30:00,81.87,82.02,81.66,81.7,55769.0,74.6713,74.8081,74.4798,74.5163,55769.0
2022-10-12 10:40:00,81.7,81.75,81.61,81.64,38204.0,74.5163,74.5619,74.4342,74.4615,38204.0
2022-10-12 10:50:00,81.64,81.76,81.63,81.69,44923.0,74.4615,74.571,74.4524,74.5071,44923.0
2022-10-12 11:00:00,81.7,81.84,81.68,81.81,61606.0,74.5163,74.6439,74.498,74.6166,61606.0
2022-10-12 11:10:00,81.82,81.86,81.71,81.79,47973.0,74.6257,74.6622,74.5254,74.5983,47973.0
2022-10-12 11:20:00,81.76,81.76,81.38,81.51,61288.0,74.571,74.571,74.2244,74.343,61288.0
2022-10-12 11:30:00,81.52,81.54,81.36,81.42,89453.0,74.3521,74.3703,74.2061,74.2609,89453.0
2022-10-12 11:40:00,81.42,81.55,81.25,81.31,49901.0,74.2609,74.3794,74.1058,74.1605,49901.0
2022-10-12 11:50:00,81.3,81.52,81.28,81.44,76810.0,74.1514,74.3521,74.1332,74.2791,76810.0
2022-10-12 12:00:00,81.45,81.56,81.33,81.34,97590.0,74.2882,74.3886,74.1788,74.1879,97590.0
2022-10-12 12:10:00,81.35,81.45,81.21,81.44,80028.0,74.197,74.2882,74.0693,74.2791,80028.0
2022-10-12 12:20:00,81.45,81.47,81.27,81.32,65189.0,74.2882,74.3065,74.1241,74.1697,65189.0
2022-10-12 12:30:00,81.33,81.36,81.14,81.14,81321.0,74.1788,74.2061,74.0055,74.0055,81321.0
2022-10-12 12:40:00,81.14,81.31,81.05,81.27,100209.0,74.0055,74.1605,73.9234,74.1241,100209.0
2022-10-12 12:50:00,81.27,81.35,81.25,81.31,52837.0,74.1241,74.197,74.1058,74.1605,52837.0
2022-10-12 13:00:00,81.29,81.32,81.07,81.09,51302.0,74.1423,74.1697,73.9416,73.9599,51302.0
2022-10-12 13:10:00,81.09,81.09,80.9,80.91,54849.0,73.9599,73.9599,73.7866,73.7957,54849.0
2022-10-12 13:20:00,80.93,80.95,80.87,80.9,73848.0,73.814,73.8322,73.7592,73.7866,73848.0
2022-10-12 13:30:00,80.91,80.92,80.69,80.71,65002.0,73.7957,73.8048,73.5951,73.6133,65002.0
2022-10-12 13:40:00,80.73,80.75,80.59,80.64,59161.0,73.6315,73.6498,73.5039,73.5495,59161.0
2022-10-12 13:50:00,80.63,80.66,80.51,80.66,85077.0,73.5403,73.5677,73.4309,73.5677,85077.0
2022-10-12 14:00:00,80.67,80.81,80.52,80.7,144797.0,73.5768,73.7045,73.44,73.6042,144797.0
2022-10-12 14:10:00,80.69,80.89,80.64,80.8,155621.0,73.5951,73.7775,73.5495,73.6954,155621.0
2022-10-12 14:20:00,80.78,80.92,80.69,80.91,105067.0,73.6771,73.8048,73.5951,73.7957,105067.0
2022-10-12 14:30:00,80.92,81.05,80.83,81.0,109345.0,73.8048,73.9234,73.7228,73.8778,109345.0
2022-10-12 14:40:00,81.0,81.08,80.94,80.98,83089.0,73.8778,73.9508,73.8231,73.8596,83089.0
2022-10-12 14:50:00,80.98,81.0,80.79,80.82,69834.0,73.8596,73.8778,73.6863,73.7136,69834.0
2022-10-12 15:00:00,80.81,80.82,80.64,80.67,80129.0,73.7045,73.7136,73.5495,73.5768,80129.0
2022-10-12 15:10:00,80.67,80.87,80.63,80.87,89196.0,73.5768,73.7592,73.5403,73.7592,89196.0
2022-10-12 15:20:00,80.86,80.88,80.76,80.77,80753.0,73.7501,73.7684,73.6589,73.668,80753.0
2022-10-12 15:30:00,80.77,80.94,80.73,80.75,208158.0,73.668,73.8231,73.6315,73.6498,208158.0
2022-10-12 15:40:00,80.77,80.79,80.62,80.71,434267.0,73.668,73.6863,73.5312,73.6133,434267.0
2022-10-12 15:50:00,80.7,80.7,80.3,80.32,779481.0,73.6042,73.6042,73.2394,73.2576,779481.0
2022-10-13 09:30:00,80.0,80.0,79.44,79.84,189672.0,72.9657,72.9657,72.455,72.8198,189672.0
2022-10-13 09:40:00,79.84,80.3,79.75,80.22,155240.0,72.8198,73.2394,72.7377,73.1664,155240.0
2022-10-13 09:50:00,80.22,80.86,80.06,80.83,128747.0,73.1664,73.7501,73.0205,73.7228,128747.0
2022-10-13 10:00:00,80.82,81.16,80.69,81.04,98534.0,73.7136,74.0237,73.5951,73.9143,98534.0
2022-10-13 10:10:00,81.03,81.47,80.92,81.34,110775.0,73.9052,74.3065,73.8048,74.1879,110775.0
2022-10-13 10:20:00,81.34,81.46,81.19,81.34,89856.0,74.1879,74.2974,74.0511,74.1879,89856.0
2022-10-13 10:30:00,81.33,81.7,81.2,81.43,120111.0,74.1788,74.5163,74.0602,74.27,120111.0
2022-10-13 10:40:00,81.44,81.64,81.35,81.48,97474.0,74.2791,74.4615,74.197,74.3156,97474.0
2022-10-13 10:50:00,81.5,81.58,81.36,81.43,70289.0,74.3338,74.4068,74.2061,74.27,70289.0
2022-10-13 11:00:00,81.46,81.92,81.4,81.82,61315.0,74.2974,74.7169,74.2426,74.6257,61315.0
2022-10-13 11:10:00,81.81,82.59,81.72,82.38,109933.0,74.6166,75.328,74.5345,75.1365,109933.0
2022-10-13 11:20:00,82.4,83.0,82.37,82.79,110330.0,75.1547,75.7019,75.1273,75.5104,110330.0
2022-10-13 11:30:00,82.79,83.56,82.66,83.35,97351.0,75.5104,76.2127,75.3918,76.0212,97351.0
2022-10-13 11:40:00,83.37,83.64,83.03,83.08,125596.0,76.0394,76.2857,75.7293,75.7749,125596.0
2022-10-13 11:50:00,83.05,83.27,82.94,83.22,85140.0,75.7475,75.9482,75.6472,75.9026,85140.0
2022-10-13 12:00:00,83.22,83.5,83.22,83.32,96143.0,75.9026,76.158,75.9026,75.9938,96143.0
2022-10-13 12:10:00,83.32,83.35,83.01,83.04,35583.0,75.9938,76.0212,75.7111,75.7384,35583.0
2022-10-13 12:20:00,83.04,83.17,82.94,82.96,67686.0,75.7384,75.857,75.6472,75.6655,67686.0
2022-10-13 12:30:00,82.96,83.07,82.89,83.01,64586.0,75.6655,75.7658,75.6016,75.7111,64586.0
2022-10-13 12:40:00,83.02,83.63,83.01,83.62,113333.0,75.7202,76.2766,75.7111,76.2674,113333.0
2022-10-13 12:50:00,83.61,83.63,83.34,83.37,88456.0,76.2583,76.2766,76.0121,76.0394,88456.0
2022-10-13 13:00:00,83.36,83.55,83.32,83.38,71163.0,76.0303,76.2036,75.9938,76.0485,71163.0
2022-10-13 13:10:00,83.4,83.61,83.32,83.56,72391.0,76.0668,76.2583,75.9938,76.2127,72391.0
2022-10-13 13:20:00,83.55,84.08,83.55,83.98,73302.0,76.2036,76.687,76.2036,76.5958,73302.0
2022-10-13 13:30:00,84.0,84.21,83.96,84.13,103206.0,76.614,76.8056,76.5775,76.7326,103206.0
2022-10-13 13:40:00,84.13,84.18,83.9,84.0,78394.0,76.7326,76.7782,76.5228,76.614,78394.0
2022-10-13 13:50:00,84.01,84.13,83.99,84.11,55839.0,76.6231,76.7326,76.6049,76.7143,55839.0
2022-10-13 14:00:00,84.1,84.14,83.88,83.96,101432.0,76.7052,76.7417,76.5046,76.5775,101432.0
2022-10-13 14:10:00,83.97,84.07,83.87,83.88,60020.0,76.5867,76.6779,76.4954,76.5046,60020.0
2022-10-13 14:20:00,83.87,83.89,83.65,83.67,85225.0,76.4954,76.5137,76.2948,76.313,85225.0
2022-10-13 14:30:00,83.67,83.83,83.67,83.82,56369.0,76.313,76.459,76.313,76.4498,56369.0
2022-10-13 14:40:00,83.81,83.91,83.72,83.85,88116.0,76.4407,76.5319,76.3586,76.4772,88116.0
2022-10-13 14:50:00,83.84,84.12,83.82,83.98,103179.0,76.4681,76.7235,76.4498,76.5958,103179.0
2022-10-13 15:00:00,83.98,83.98,83.87,83.92,122862.0,76.5958,76.5958,76.4954,76.5411,122862.0
2022-10-13 15:10:00,83.92,83.96,83.69,83.75,145550.0,76.5411,76.5775,76.3313,76.386,145550.0
2022-10-13 15:20:00,83.76,83.76,83.51,83.56,166691.0,76.3951,76.3951,76.1671,76.2127,166691.0
2022-10-13 15:30:00,83.55,83.66,83.34,83.44,149993.0,76.2036,76.3039,76.0121,76.1033,149993.0
2022-10-13 15:40:00,83.43,83.57,83.28,83.55,158747.0,76.0941,76.2218,75.9573,76.2036,158747.0
2022-10-13 15:50:00,83.54,83.7,83.45,83.52,411840.0,76.1945,76.3404,76.1124,76.1762,411840.0
2022-10-14 09:30:00,84.11,84.7,83.94,84.66,174936.0,76.7143,77.2525,76.5593,77.216,174936.0
2022-10-14 09:40:00,84.69,84.69,83.39,83.68,162744.0,77.2433,77.2433,76.0577,76.3222,162744.0
2022-10-14 09:50:00,83.68,83.89,83.49,83.69,76489.0,76.3222,76.5137,76.1489,76.3313,76489.0
2022-10-14 10:00:00,83.69,83.69,83.11,83.16,69063.0,76.3313,76.3313,75.8023,75.8479,69063.0
2022-10-14 10:10:00,83.14,83.27,82.65,82.79,61416.0,75.8296,75.9482,75.3827,75.5104,61416.0
2022-10-14 10:20:00,82.79,82.79,82.43,82.64,81965.0,75.5104,75.5104,75.1821,75.3736,81965.0
2022-10-14 10:30:00,82.63,82.89,82.56,82.83,78672.0,75.3645,75.6016,75.3006,75.5469,78672.0
2022-10-14 10:40:00,82.89,83.07,82.41,82.46,73978.0,75.6016,75.7658,75.1638,75.2094,73978.0
2022-10-14 10:50:00,82.48,82.84,82.46,82.72,214427.0,75.2277,75.556,75.2094,75.4466,214427.0
2022-10-14 11:00:00,82.73,82.99,82.73,82.75,71676.0,75.4557,75.6928,75.4557,75.4739,71676.0
2022-10-14 11:10:00,82.75,82.75,82.21,82.28,44170.0,75.4739,75.4739,74.9814,75.0453,44170.0
2022-10-14 11:20:00,82.27,82.49,82.25,82.4,47290.0,75.0361,75.2368,75.0179,75.1547,47290.0
2022-10-14 11:30:00,82.4,82.4,82.0,82.32,84077.0,75.1547,75.1547,74.7899,75.0817,84077.0
2022-10-14 11:40:00,82.32,82.39,82.13,82.22,70881.0,75.0817,75.1456,74.9084,74.9905,70881.0
2022-10-14 11:50:00,82.22,82.28,81.92,81.92,32534.0,74.9905,75.0453,74.7169,74.7169,32534.0
2022-10-14 12:00:00,81.89,82.17,81.74,81.74,70996.0,74.6895,74.9449,74.5527,74.5527,70996.0
2022-10-14 12:10:00,81.73,81.92,81.73,81.92,45518.0,74.5436,74.7169,74.5436,74.7169,45518.0
2022-10-14 12:20:00,81.9,82.03,81.86,81.98,52068.0,74.6987,74.8172,74.6622,74.7716,52068.0
2022-10-14 12:30:00,81.96,82.02,81.78,81.92,51865.0,74.7534,74.8081,74.5892,74.7169,51865.0
2022-10-14 12:40:00,81.91,81.98,81.67,81.68,83329.0,74.7078,74.7716,74.4889,74.498,83329.0
2022-10-14 12:50:00,81.67,81.68,81.54,81.57,35961.0,74.4889,74.498,74.3703,74.3977,35961.0
2022-10-14 13:00:00,81.58,81.68,81.37,81.41,75152.0,74.4068,74.498,74.2153,74.2518,75152.0
2022-10-14 13:10:00,81.42,81.53,81.37,81.45,77136.0,74.2609,74.3612,74.2153,74.2882,77136.0
2022-10-14 13:20:00,81.46,81.64,81.35,81.62,65307.0,74.2974,74.4615,74.197,74.4433,65307.0
2022-10-14 13:30:00,81.6,81.79,81.59,81.76,51609.0,74.425,74.5983,74.4159,74.571,51609.0
2022-10-14 13:40:00,81.75,81.81,81.62,81.8,41748.0,74.5619,74.6166,74.4433,74.6075,41748.0
2022-10-14 13:50:00,81.8,82.04,81.7,82.04,59668.0,74.6075,74.8264,74.5163,74.8264,59668.0
2022-10-14 14:00:00,82.03,82.03,81.91,81.92,36988.0,74.8172,74.8172,74.7078,74.7169,36988.0
2022-10-14 14:10:00,81.92,81.93,81.75,81.81,46021.0,74.7169,74.726,74.5619,74.6166,46021.0
2022-10-14 14:20:00,81.81,81.85,81.6,81.69,64502.0,74.6166,74.6531,74.425,74.5071,64502.0
2022-10-14 14:30:00,81.66,81.69,81.45,81.52,74164.0,74.4798,74.5071,74.2882,74.3521,74164.0
2022-10-14 14:40:00,81.52,81.54,81.34,81.44,72658.0,74.3521,74.3703,74.1879,74.2791,72658.0
2022-10-14 14:50:00,81.44,81.52,81.37,81.52,79622.0,74.2791,74.3521,74.2153,74.3521,79622.0
2022-10-14 15:00:00,81.53,81.71,81.51,81.6,102177.0,74.3612,74.5254,74.343,74.425,102177.0
2022-10-14 15:10:00,81.59,81.68,81.48,81.67,91623.0,74.4159,74.498,74.3156,74.4889,91623.0
2022-10-14 15:20:00,81.67,82.0,81.65,81.98,75795.0,74.4889,74.7899,74.4706,74.7716,75795.0
2022-10-14 15:30:00,81.97,82.06,81.76,81.84,97387.0,74.7625,74.8446,74.571,74.6439,97387.0
2022-10-14 15:40:00,81.85,81.87,81.69,81.75,149211.0,74.6531,74.6713,74.5071,74.5619,149211.0
2022-10-14 15:50:00,81.76,81.86,81.53,81.71,602951.0,74.571,74.6622,74.3612,74.5254,602951.0
2022-10-17 09:30:00,82.8,83.06,82.34,83.06,140008.0,75.5195,75.7567,75.1,75.7567,140008.0
2022-10-17 09:40:00,83.07,83.43,82.93,83.42,131680.0,75.7658,76.0941,75.6381,76.085,131680.0
2022-10-17 09:50:00,83.41,83.55,83.1,83.12,103509.0,76.0759,76.2036,75.7932,75.8114,103509.0
2022-10-17 10:00:00,83.16,83.39,83.13,83.28,103669.0,75.8479,76.0577,75.8205,75.9573,103669.0
2022-10-17 10:10:00,83.28,83.54,83.28,83.43,107829.0,75.9573,76.1945,75.9573,76.0941,107829.0
2022-10-17 10:20:00,83.45,83.58,83.12,83.16,93501.0,76.1124,76.2309,75.8114,75.8479,93501.0
2022-10-17 10:30:00,83.16,83.23,82.99,83.22,74237.0,75.8479,75.9117,75.6928,75.9026,74237.0
2022-10-17 10:40:00,83.21,83.33,83.16,83.26,109100.0,75.8935,76.0029,75.8479,75.9391,109100.0
2022-10-17 10:50:00,83.25,83.26,83.0,83.18,244301.0,75.93,75.9391,75.7019,75.8661,244301.0
2022-10-17 11:00:00,83.21,83.34,82.96,82.96,101358.0,75.8935,76.0121,75.6655,75.6655,101358.0
2022-10-17 11:10:00,82.96,83.06,82.72,82.78,74684.0,75.6655,75.7567,75.4466,75.5013,74684.0
2022-10-17 11:20:00,82.78,83.13,82.77,83.09,65835.0,75.5013,75.8205,75.4922,75.784,65835.0
2022-10-17 11:30:00,83.09,83.16,83.04,83.16,77918.0,75.784,75.8479,75.7384,75.8479,77918.0
2022-10-17 11:40:00,83.16,83.23,83.09,83.13,77295.0,75.8479,75.9117,75.784,75.8205,77295.0
2022-10-17 11:50:00,83.13,83.36,83.1,83.28,137031.0,75.8205,76.0303,75.7932,75.9573,137031.0
2022-10-17 12:00:00,83.29,83.45,83.26,83.42,97933.0,75.9664,76.1124,75.9391,76.085,97933.0
2022-10-17 12:10:00,83.42,83.47,83.22,83.28,65156.0,76.085,76.1306,75.9026,75.9573,65156.0
2022-10-17 12:20:00,83.28,83.28,83.2,83.22,158377.0,75.9573,75.9573,75.8844,75.9026,158377.0
2022-10-17 12:30:00,83.22,83.25,83.02,83.09,80723.0,75.9026,75.93,75.7202,75.784,80723.0
2022-10-17 12:40:00,83.08,83.13,83.0,83.09,133843.0,75.7749,75.8205,75.7019,75.784,133843.0
2022-10-17 12:50:00,83.09,83.09,82.96,82.98,113872.0,75.784,75.784,75.6655,75.6837,113872.0
2022-10-17 13:00:00,82.98,83.18,82.92,83.02,116979.0,75.6837,75.8661,75.629,75.7202,116979.0
2022-10-17 13:10:00,83.01,83.14,82.97,82.98,72989.0,75.7111,75.8296,75.6746,75.6837,72989.0
2022-10-17 13:20:00,82.98,83.06,82.96,83.0,76919.0,75.6837,75.7567,75.6655,75.7019,76919.0
2022-10-17 13:30:00,83.01,83.18,82.98,83.17,74694.0,75.7111,75.8661,75.6837,75.857,74694.0
2022-10-17 13:40:00,83.17,83.23,83.01,83.2,137408.0,75.857,75.9117,75.7111,75.8844,137408.0
2022-10-17 13:50:00,83.2,83.23,83.13,83.17,111816.0,75.8844,75.9117,75.8205,75.857,111816.0
2022-10-17 14:00:00,83.18,83.24,83.06,83.13,95464.0,75.8661,75.9208,75.7567,75.8205,95464.0
2022-10-17 14:10:00,83.12,83.12,82.87,82.92,90459.0,75.8114,75.8114,75.5834,75.629,90459.0
2022-10-17 14:20:00,82.93,82.93,82.78,82.88,77207.0,75.6381,75.6381,75.5013,75.5925,77207.0
2022-10-17 14:30:00,82.89,82.94,82.77,82.94,108353.0,75.6016,75.6472,75.4922,75.6472,108353.0
2022-10-17 14:40:00,82.95,82.96,82.86,82.9,85535.0,75.6563,75.6655,75.5743,75.6107,85535.0
2022-10-17 14:50:00,82.9,82.92,82.76,82.87,144213.0,75.6107,75.629,75.483,75.5834,144213.0
2022-10-17 15:00:00,82.87,82.96,82.73,82.76,133476.0,75.5834,75.6655,75.4557,75.483,133476.0
2022-10-17 15:10:00,82.75,82.87,82.7,82.87,134995.0,75.4739,75.5834,75.4283,75.5834,134995.0
2022-10-17 15:20:00,82.87,82.87,82.74,82.82,124900.0,75.5834,75.5834,75.4648,75.5378,124900.0
2022-10-17 15:30:00,82.81,82.95,82.77,82.94,174237.0,75.5287,75.6563,75.4922,75.6472,174237.0
2022-10-17 15:40:00,82.94,83.02,82.88,82.93,269440.0,75.6472,75.7202,75.5925,75.6381,269440.0
2022-10-17 15:50:00,82.93,83.06,82.58,82.8,785078.0,75.6381,75.7567,75.3189,75.5195,785078.0
2022-10-18 09:30:00,84.88,85.13,84.06,84.64,292391.0,77.4166,77.6447,76.6687,77.1977,292391.0
2022-10-18 09:40:00,84.64,84.68,84.3,84.32,107143.0,77.1977,77.2342,76.8876,76.9059,107143.0
2022-10-18 09:50:00,84.31,84.48,84.0,84.24,105935.0,76.8968,77.0518,76.614,76.8329,105935.0
2022-10-18 10:00:00,84.26,84.75,84.26,84.7,108484.0,76.8512,77.2981,76.8512,77.2525,108484.0
2022-10-18 10:10:00,84.72,84.77,84.37,84.44,76748.0,77.2707,77.3163,76.9515,77.0153,76748.0
2022-10-18 10:20:00,84.45,84.45,84.04,84.13,62922.0,77.0244,77.0244,76.6505,76.7326,62922.0
2022-10-18 10:30:00,84.15,84.34,84.04,84.1,111904.0,76.7508,76.9241,76.6505,76.7052,111904.0
2022-10-18 10:40:00,84.12,84.58,84.07,84.55,150192.0,76.7235,77.143,76.6779,77.1157,150192.0
2022-10-18 10:50:00,84.56,84.8,84.49,84.69,128502.0,77.1248,77.3437,77.0609,77.2433,128502.0
2022-10-18 11:00:00,84.69,84.83,84.33,84.38,109634.0,77.2433,77.371,76.915,76.9606,109634.0
2022-10-18 11:10:00,84.39,84.47,84.18,84.23,92490.0,76.9697,77.0427,76.7782,76.8238,92490.0
2022-10-18 11:20:00,84.23,84.36,84.12,84.35,88909.0,76.8238,76.9424,76.7235,76.9332,88909.0
2022-10-18 11:30:00,84.35,84.39,84.09,84.38,178828.0,76.9332,76.9697,76.6961,76.9606,178828.0
2022-10-18 11:40:00,84.38,84.43,84.23,84.42,94410.0,76.9606,77.0062,76.8238,76.9971,94410.0
2022-10-18 11:50:00,84.42,84.45,84.24,84.32,44352.0,76.9971,77.0244,76.8329,76.9059,44352.0
2022-10-18 12:00:00,84.31,84.48,84.22,84.45,63687.0,76.8968,77.0518,76.8147,77.0244,63687.0
2022-10-18 12:10:00,84.44,84.47,84.3,84.36,88643.0,77.0153,77.0427,76.8876,76.9424,88643.0
2022-10-18 12:20:00,84.36,84.36,84.08,84.17,74820.0,76.9424,76.9424,76.687,76.7691,74820.0
2022-10-18 12:30:00,84.17,84.35,84.05,84.31,80670.0,76.7691,76.9332,76.6596,76.8968,80670.0
2022-10-18 12:40:00,84.32,84.48,84.3,84.46,72672.0,76.9059,77.0518,76.8876,77.0336,72672.0
2022-10-18 12:50:00,84.48,84.53,84.31,84.32,84631.0,77.0518,77.0974,76.8968,76.9059,84631.0
2022-10-18 13:00:00,84.33,84.41,84.04,84.24,249011.0,76.915,76.988,76.6505,76.8329,249011.0
2022-10-18 13:10:00,84.24,84.39,84.23,84.31,51346.0,76.8329,76.9697,76.8238,76.8968,51346.0
2022-10-18 13:20:00,84.32,84.43,84.16,84.43,55662.0,76.9059,77.0062,76.7599,77.0062,55662.0
2022-10-18 13:30:00,84.44,84.66,84.38,84.53,49783.0,77.0153,77.216,76.9606,77.0974,49783.0
2022-10-18 13:40:00,84.54,84.56,84.18,84.27,71348.0,77.1065,77.1248,76.7782,76.8603,71348.0
2022-10-18 13:50:00,84.27,84.38,84.15,84.36,73492.0,76.8603,76.9606,76.7508,76.9424,73492.0
2022-10-18 14:00:00,84.36,84.46,84.24,84.24,92846.0,76.9424,77.0336,76.8329,76.8329,92846.0
2022-10-18 14:10:00,84.24,84.36,84.2,84.23,64200.0,76.8329,76.9424,76.7964,76.8238,64200.0
2022-10-18 14:20:00,84.23,84.27,84.12,84.26,54792.0,76.8238,76.8603,76.7235,76.8512,54792.0
2022-10-18 14:30:00,84.27,84.29,84.06,84.11,76629.0,76.8603,76.8785,76.6687,76.7143,76629.0
2022-10-18 14:40:00,84.11,84.13,83.71,83.84,79146.0,76.7143,76.7326,76.3495,76.4681,79146.0
2022-10-18 14:50:00,83.84,83.86,83.73,83.76,117719.0,76.4681,76.4863,76.3678,76.3951,117719.0
2022-10-18 15:00:00,83.76,83.84,83.65,83.65,100324.0,76.3951,76.4681,76.2948,76.2948,100324.0
2022-10-18 15:10:00,83.65,83.73,83.5,83.67,220985.0,76.2948,76.3678,76.158,76.313,220985.0
2022-10-18 15:20:00,83.69,83.73,83.6,83.71,88279.0,76.3313,76.3678,76.2492,76.3495,88279.0
2022-10-18 15:30:00,83.71,84.09,83.67,83.97,109879.0,76.3495,76.6961,76.313,76.5867,109879.0
2022-10-18 15:40:00,83.98,84.02,83.91,83.98,172087.0,76.5958,76.6323,76.5319,76.5958,172087.0
2022-10-18 15:50:00,83.98,84.15,83.88,84.14,571363.0,76.5958,76.7508,76.5046,76.7417,571363.0
2022-10-19 09:30:00,83.8,84.08,83.64,83.79,147800.0,76.4316,76.687,76.2857,76.4225,147800.0
2022-10-19 09:40:00,83.78,83.89,83.31,83.33,84135.0,76.4134,76.5137,75.9847,76.0029,84135.0
2022-10-19 09:50:00,83.34,83.74,83.28,83.4,189725.0,76.0121,76.3769,75.9573,76.0668,189725.0
2022-10-19 10:00:00,83.39,83.62,83.35,83.44,93140.0,76.0577,76.2674,76.0212,76.1033,93140.0
2022-10-19 10:10:00,83.45,83.55,83.27,83.54,70202.0,76.1124,76.2036,75.9482,76.1945,70202.0
2022-10-19 10:20:00,83.55,83.95,83.45,83.89,83016.0,76.2036,76.5684,76.1124,76.5137,83016.0
2022-10-19 10:30:00,83.89,84.16,83.87,84.16,76998.0,76.5137,76.7599,76.4954,76.7599,76998.0
2022-10-19 10:40:00,84.16,84.17,83.97,84.0,82137.0,76.7599,76.7691,76.5867,76.614,82137.0
2022-10-19 10:50:00,84.0,84.05,83.88,83.93,65637.0,76.614,76.6596,76.5046,76.5502,65637.0
2022-10-19 11:00:00,83.93,83.97,83.66,83.67,60121.0,76.5502,76.5867,76.3039,76.313,60121.0
2022-10-19 11:10:00,83.68,83.86,83.62,83.69,95438.0,76.3222,76.4863,76.2674,76.3313,95438.0
2022-10-19 11:20:00,83.7,83.71,83.41,83.43,44396.0,76.3404,76.3495,76.0759,76.0941,44396.0
2022-10-19 11:30:00,83.42,83.43,82.9,83.15,138984.0,76.085,76.0941,75.6107,75.8388,138984.0
2022-10-19 11:40:00,83.15,83.17,82.96,83.13,41985.0,75.8388,75.857,75.6655,75.8205,41985.0
2022-10-19 11:50:00,83.11,83.23,82.91,82.91,46107.0,75.8023,75.9117,75.6199,75.6199,46107.0
2022-10-19 12:00:00,82.91,82.91,82.47,82.55,60758.0,75.6199,75.6199,75.2185,75.2915,60758.0
2022-10-19 12:10:00,82.55,82.63,82.45,82.5,45628.0,75.2915,75.3645,75.2003,75.2459,45628.0
2022-10-19 12:20:00,82.49,82.49,82.21,82.32,57508.0,75.2368,75.2368,74.9814,75.0817,57508.0
2022-10-19 12:30:00,82.32,82.57,82.32,82.45,61318.0,75.0817,75.3098,75.0817,75.2003,61318.0
2022-10-19 12:40:00,82.45,82.48,82.13,82.23,71891.0,75.2003,75.2277,74.9084,74.9997,71891.0
2022-10-19 12:50:00,82.23,82.32,82.22,82.23,30577.0,74.9997,75.0817,74.9905,74.9997,30577.0
2022-10-19 13:00:00,82.23,82.31,82.07,82.3,98744.0,74.9997,75.0726,74.8537,75.0635,98744.0
2022-10-19 13:10:00,82.3,82.35,82.22,82.23,65039.0,75.0635,75.1091,74.9905,74.9997,65039.0
2022-10-19 13:20:00,82.24,82.51,82.24,82.36,47839.0,75.0088,75.255,75.0088,75.1182,47839.0
2022-10-19 13:30:00,82.35,82.46,82.32,82.39,37679.0,75.1091,75.2094,75.0817,75.1456,37679.0
2022-10-19 13:40:00,82.39,82.53,82.35,82.38,34666.0,75.1456,75.2733,75.1091,75.1365,34666.0
2022-10-19 13:50:00,82.39,82.59,82.36,82.59,34865.0,75.1456,75.328,75.1182,75.328,34865.0
2022-10-19 14:00:00,82.57,82.79,82.5,82.74,69556.0,75.3098,75.5104,75.2459,75.4648,69556.0
2022-10-19 14:10:00,82.75,82.94,82.69,82.84,53316.0,75.4739,75.6472,75.4192,75.556,53316.0
2022-10-19 14:20:00,82.85,82.91,82.8,82.89,53679.0,75.5651,75.6199,75.5195,75.6016,53679.0
2022-10-19 14:30:00,82.89,82.93,82.83,82.89,73789.0,75.6016,75.6381,75.5469,75.6016,73789.0
2022-10-19 14:40:00,82.89,83.0,82.85,82.97,91834.0,75.6016,75.7019,75.5651,75.6746,91834.0
2022-10-19 14:50:00,82.98,83.0,82.88,82.98,70598.0,75.6837,75.7019,75.5925,75.6837,70598.0
2022-10-19 15:00:00,82.98,83.16,82.94,83.14,115870.0,75.6837,75.8479,75.6472,75.8296,115870.0
2022-10-19 15:10:00,83.17,83.39,83.12,83.36,90528.0,75.857,76.0577,75.8114,76.0303,90528.0
2022-10-19 15:20:00,83.37,83.38,83.18,83.28,146913.0,76.0394,76.0485,75.8661,75.9573,146913.0
2022-10-19 15:30:00,83.28,83.36,83.14,83.26,202574.0,75.9573,76.0303,75.8296,75.9391,202574.0
2022-10-19 15:40:00,83.25,83.47,83.25,83.43,185769.0,75.93,76.1306,75.93,76.0941,185769.0
2022-10-19 15:50:00,83.43,83.72,83.4,83.65,544149.0,76.0941,76.3586,76.0668,76.2948,544149.0
2022-10-20 09:30:00,83.71,83.94,83.07,83.39,141387.0,76.3495,76.5593,75.7658,76.0577,141387.0
2022-10-20 09:40:00,83.38,83.44,82.95,83.04,102558.0,76.0485,76.1033,75.6563,75.7384,102558.0
2022-10-20 09:50:00,83.04,83.41,83.02,83.17,71213.0,75.7384,76.0759,75.7202,75.857,71213.0
2022-10-20 10:00:00,83.16,83.61,83.13,83.58,79526.0,75.8479,76.2583,75.8205,76.2309,79526.0
2022-10-20 10:10:00,83.57,83.94,83.52,83.93,59811.0,76.2218,76.5593,76.1762,76.5502,59811.0
2022-10-20 10:20:00,83.94,84.01,83.64,83.87,59483.0,76.5593,76.6231,76.2857,76.4954,59483.0
2022-10-20 10:30:00,83.86,83.91,83.54,83.64,48151.0,76.4863,76.5319,76.1945,76.2857,48151.0
2022-10-20 10:40:00,83.67,83.78,83.57,83.75,53205.0,76.313,76.4134,76.2218,76.386,53205.0
2022-10-20 10:50:00,83.76,83.84,83.69,83.84,65180.0,76.3951,76.4681,76.3313,76.4681,65180.0
2022-10-20 11:00:00,83.84,83.95,83.74,83.78,64726.0,76.4681,76.5684,76.3769,76.4134,64726.0
2022-10-20 11:10:00,83.79,83.79,83.45,83.46,53028.0,76.4225,76.4225,76.1124,76.1215,53028.0
2022-10-20 11:20:00,83.49,83.67,83.38,83.45,159205.0,76.1489,76.313,76.0485,76.1124,159205.0
2022-10-20 11:30:00,83.45,83.77,83.38,83.67,47571.0,76.1124,76.4042,76.0485,76.313,47571.0
2022-10-20 11:40:00,83.69,83.71,83.58,83.64,46997.0,76.3313,76.3495,76.2309,76.2857,46997.0
2022-10-20 11:50:00,83.64,83.64,83.37,83.37,36093.0,76.2857,76.2857,76.0394,76.0394,36093.0
2022-10-20 12:00:00,83.35,83.38,83.13,83.13,38009.0,76.0212,76.0485,75.8205,75.8205,38009.0
2022-10-20 12:10:00,83.13,83.24,83.09,83.19,35335.0,75.8205,75.9208,75.784,75.8752,35335.0
2022-10-20 12:20:00,83.19,83.2,82.93,82.99,57517.0,75.8752,75.8844,75.6381,75.6928,57517.0
2022-10-20 12:30:00,82.99,83.02,82.82,82.84,45556.0,75.6928,75.7202,75.5378,75.556,45556.0
2022-10-20 12:40:00,82.84,82.91,82.76,82.88,46807.0,75.556,75.6199,75.483,75.5925,46807.0
2022-10-20 12:50:00,82.88,82.88,82.74,82.83,39643.0,75.5925,75.5925,75.4648,75.5469,39643.0
2022-10-20 13:00:00,82.81,82.91,82.59,82.66,52126.0,75.5287,75.6199,75.328,75.3918,52126.0
2022-10-20 13:10:00,82.65,82.81,82.56,82.58,50439.0,75.3827,75.5287,75.3006,75.3189,50439.0
2022-10-20 13:20:00,82.56,82.71,82.49,82.5,83869.0,75.3006,75.4374,75.2368,75.2459,83869.0
2022-10-20 13:30:00,82.5,82.62,82.41,82.62,89090.0,75.2459,75.3554,75.1638,75.3554,89090.0
2022-10-20 13:40:00,82.61,82.63,82.33,82.35,45247.0,75.3462,75.3645,75.0909,75.1091,45247.0
2022-10-20 13:50:00,82.34,82.52,82.27,82.51,48233.0,75.1,75.2642,75.0361,75.255,48233.0
2022-10-20 14:00:00,82.5,82.56,82.39,82.44,34173.0,75.2459,75.3006,75.1456,75.1912,34173.0
2022-10-20 14:10:00,82.43,82.46,82.32,82.36,65747.0,75.1821,75.2094,75.0817,75.1182,65747.0
2022-10-20 14:20:00,82.36,82.43,82.28,82.31,34701.0,75.1182,75.1821,75.0453,75.0726,34701.0
2022-10-20 14:30:00,82.31,82.54,82.28,82.5,51851.0,75.0726,75.2824,75.0453,75.2459,51851.0
2022-10-20 14:40:00,82.5,82.54,82.36,82.4,47649.0,75.2459,75.2824,75.1182,75.1547,47649.0
2022-10-20 14:50:00,82.4,82.52,82.32,82.36,61772.0,75.1547,75.2642,75.0817,75.1182,61772.0
2022-10-20 15:00:00,82.37,82.61,82.37,82.56,57435.0,75.1273,75.3462,75.1273,75.3006,57435.0
2022-10-20 15:10:00,82.57,82.59,82.29,82.31,67651.0,75.3098,75.328,75.0544,75.0726,67651.0
2022-10-20 15:20:00,82.32,82.37,82.2,82.36,68642.0,75.0817,75.1273,74.9723,75.1182,68642.0
2022-10-20 15:30:00,82.36,82.54,82.32,82.45,84069.0,75.1182,75.2824,75.0817,75.2003,84069.0
2022-10-20 15:40:00,82.44,82.58,82.43,82.53,103740.0,75.1912,75.3189,75.1821,75.2733,103740.0
2022-10-20 15:50:00,82.53,82.77,82.39,82.44,271613.0,75.2733,75.4922,75.1456,75.1912,271613.0
2022-10-21 09:30:00,82.25,82.25,80.99,81.12,490351.0,75.0179,75.0179,73.8687,73.9873,490351.0
2022-10-21 09:40:00,81.15,82.03,81.02,81.96,96186.0,74.0146,74.8172,73.896,74.7534,96186.0
2022-10-21 09:50:00,81.94,82.56,81.83,82.55,70746.0,74.7352,75.3006,74.6348,75.2915,70746.0
2022-10-21 10:00:00,82.56,82.7,82.35,82.66,79083.0,75.3006,75.4283,75.1091,75.3918,79083.0
2022-10-21 10:10:00,82.66,82.7,82.27,82.36,96376.0,75.3918,75.4283,75.0361,75.1182,96376.0
2022-10-21 10:20:00,82.37,82.44,81.91,81.95,51409.0,75.1273,75.1912,74.7078,74.7443,51409.0
2022-10-21 10:30:00,81.96,82.14,81.79,81.97,54247.0,74.7534,74.9176,74.5983,74.7625,54247.0
2022-10-21 10:40:00,82.01,82.36,81.91,82.31,105729.0,74.799,75.1182,74.7078,75.0726,105729.0
2022-10-21 10:50:00,82.28,82.38,81.99,82.08,55133.0,75.0453,75.1365,74.7808,74.8628,55133.0
2022-10-21 11:00:00,82.11,82.17,82.0,82.13,51728.0,74.8902,74.9449,74.7899,74.9084,51728.0
2022-10-21 11:10:00,82.13,82.25,82.1,82.11,60374.0,74.9084,75.0179,74.8811,74.8902,60374.0
2022-10-21 11:20:00,82.1,82.32,82.01,82.23,41593.0,74.8811,75.0817,74.799,74.9997,41593.0
2022-10-21 11:30:00,82.23,82.39,81.99,82.03,49779.0,74.9997,75.1456,74.7808,74.8172,49779.0
2022-10-21 11:40:00,82.04,82.28,81.96,82.27,79399.0,74.8264,75.0453,74.7534,75.0361,79399.0
2022-10-21 11:50:00,82.26,82.32,82.06,82.23,48779.0,75.027,75.0817,74.8446,74.9997,48779.0
2022-10-21 12:00:00,82.24,82.67,82.24,82.51,52745.0,75.0088,75.401,75.0088,75.255,52745.0
2022-10-21 12:10:00,82.51,82.55,82.35,82.4,44703.0,75.255,75.2915,75.1091,75.1547,44703.0
2022-10-21 12:20:00,82.38,82.62,82.25,82.27,49682.0,75.1365,75.3554,75.0179,75.0361,49682.0
2022-10-21 12:30:00,82.27,82.66,82.22,82.44,43448.0,75.0361,75.3918,74.9905,75.1912,43448.0
2022-10-21 12:40:00,82.43,82.93,82.42,82.87,34870.0,75.1821,75.6381,75.1729,75.5834,34870.0
2022-10-21 12:50:00,82.87,83.0,82.82,82.96,34698.0,75.5834,75.7019,75.5378,75.6655,34698.0
2022-10-21 13:00:00,82.94,83.05,82.83,82.86,74065.0,75.6472,75.7475,75.5469,75.5743,74065.0
2022-10-21 13:10:00,82.86,82.91,82.69,82.89,47931.0,75.5743,75.6199,75.4192,75.6016,47931.0
2022-10-21 13:20:00,82.9,82.93,82.57,82.76,42361.0,75.6107,75.6381,75.3098,75.483,42361.0
2022-10-21 13:30:00,82.77,82.89,82.77,82.83,34380.0,75.4922,75.6016,75.4922,75.5469,34380.0
2022-10-21 13:40:00,82.84,83.05,82.83,83.04,27920.0,75.556,75.7475,75.5469,75.7384,27920.0
2022-10-21 13:50:00,83.07,83.18,83.03,83.15,44243.0,75.7658,75.8661,75.7293,75.8388,44243.0
2022-10-21 14:00:00,83.14,83.32,83.08,83.31,30117.0,75.8296,75.9938,75.7749,75.9847,30117.0
2022-10-21 14:10:00,83.29,83.33,83.0,83.09,50605.0,75.9664,76.0029,75.7019,75.784,50605.0
2022-10-21 14:20:00,83.09,83.11,82.98,83.06,23903.0,75.784,75.8023,75.6837,75.7567,23903.0
2022-10-21 14:30:00,83.08,83.18,83.03,83.1,44701.0,75.7749,75.8661,75.7293,75.7932,44701.0
2022-10-21 14:40:00,83.11,83.13,82.98,83.04,39541.0,75.8023,75.8205,75.6837,75.7384,39541.0
2022-10-21 14:50:00,83.05,83.17,82.94,83.15,38899.0,75.7475,75.857,75.6472,75.8388,38899.0
2022-10-21 15:00:00,83.15,83.36,83.15,83.3,50045.0,75.8388,76.0303,75.8388,75.9756,50045.0
2022-10-21 15:10:00,83.31,83.39,83.28,83.33,66244.0,75.9847,76.0577,75.9573,76.0029,66244.0
2022-10-21 15:20:00,83.33,83.49,83.31,83.47,56333.0,76.0029,76.1489,75.9847,76.1306,56333.0
2022-10-21 15:30:00,83.46,83.53,83.32,83.51,89859.0,76.1215,76.1853,75.9938,76.1671,89859.0
2022-10-21 15:40:00,83.51,83.52,83.35,83.38,167907.0,76.1671,76.1762,76.0212,76.0485,167907.0
2022-10-21 15:50:00,83.39,83.47,83.2,83.28,436839.0,76.0577,76.1306,75.8844,75.9573,436839.0
2022-10-24 09:30:00,84.13,84.42,83.15,83.95,229366.0,76.7326,76.9971,75.8388,76.5684,229366.0
2022-10-24 09:40:00,83.9,84.46,83.55,84.12,152226.0,76.5228,77.0336,76.2036,76.7235,152226.0
2022-10-24 09:50:00,84.14,84.26,83.77,84.0,155574.0,76.7417,76.8512,76.4042,76.614,155574.0
2022-10-24 10:00:00,83.97,84.03,83.51,83.6,147549.0,76.5867,76.6414,76.1671,76.2492,147549.0
2022-10-24 10:10:00,83.58,83.79,83.38,83.59,61699.0,76.2309,76.4225,76.0485,76.2401,61699.0
2022-10-24 10:20:00,83.58,83.58,83.06,83.4,87495.0,76.2309,76.2309,75.7567,76.0668,87495.0
2022-10-24 10:30:00,83.37,83.86,83.28,83.69,201724.0,76.0394,76.4863,75.9573,76.3313,201724.0
2022-10-24 10:40:00,83.67,83.71,83.49,83.6,56015.0,76.313,76.3495,76.1489,76.2492,56015.0
2022-10-24 10:50:00,83.59,83.99,83.59,83.95,82362.0,76.2401,76.6049,76.2401,76.5684,82362.0
2022-10-24 11:00:00,83.95,84.05,83.83,83.91,109434.0,76.5684,76.6596,76.459,76.5319,109434.0
2022-10-24 11:10:00,83.91,84.08,83.74,83.86,77585.0,76.5319,76.687,76.3769,76.4863,77585.0
2022-10-24 11:20:00,83.9,84.05,83.67,83.75,158951.0,76.5228,76.6596,76.313,76.386,158951.0
2022-10-24 11:30:00,83.76,83.81,83.58,83.73,108314.0,76.3951,76.4407,76.2309,76.3678,108314.0
2022-10-24 11:40:00,83.73,83.77,83.48,83.51,102722.0,76.3678,76.4042,76.1397,76.1671,102722.0
2022-10-24 11:50:00,83.5,83.84,83.44,83.76,67038.0,76.158,76.4681,76.1033,76.3951,67038.0
2022-10-24 12:00:00,83.75,83.87,83.66,83.85,56279.0,76.386,76.4954,76.3039,76.4772,56279.0
2022-10-24 12:10:00,83.86,84.0,83.85,83.95,47023.0,76.4863,76.614,76.4772,76.5684,47023.0
2022-10-24 12:20:00,83.96,84.02,83.84,83.85,54735.0,76.5775,76.6323,76.4681,76.4772,54735.0
2022-10-24 12:30:00,83.84,83.96,83.84,83.9,81009.0,76.4681,76.5775,76.4681,76.5228,81009.0
2022-10-24 12:40:00,83.9,83.94,83.79,83.91,33525.0,76.5228,76.5593,76.4225,76.5319,33525.0
2022-10-24 12:50:00,83.91,83.97,83.72,83.72,56634.0,76.5319,76.5867,76.3586,76.3586,56634.0
2022-10-24 13:00:00,83.73,83.83,83.69,83.81,38652.0,76.3678,76.459,76.3313,76.4407,38652.0
2022-10-24 13:10:00,83.81,83.81,83.62,83.67,42598.0,76.4407,76.4407,76.2674,76.313,42598.0
2022-10-24 13:20:00,83.69,83.75,83.58,83.67,118990.0,76.3313,76.386,76.2309,76.313,118990.0
2022-10-24 13:30:00,83.67,83.68,83.49,83.56,54170.0,76.313,76.3222,76.1489,76.2127,54170.0
2022-10-24 13:40:00,83.57,83.69,83.55,83.69,33502.0,76.2218,76.3313,76.2036,76.3313,33502.0
2022-10-24 13:50:00,83.68,83.77,83.65,83.69,56855.0,76.3222,76.4042,76.2948,76.3313,56855.0
2022-10-24 14:00:00,83.7,83.85,83.7,83.83,37456.0,76.3404,76.4772,76.3404,76.459,37456.0
2022-10-24 14:10:00,83.83,83.85,83.77,83.83,45115.0,76.459,76.4772,76.4042,76.459,45115.0
2022-10-24 14:20:00,83.82,83.91,83.73,83.91,53252.0,76.4498,76.5319,76.3678,76.5319,53252.0
2022-10-24 14:30:00,83.9,83.98,83.88,83.91,56885.0,76.5228,76.5958,76.5046,76.5319,56885.0
2022-10-24 14:40:00,83.92,84.21,83.83,84.19,43414.0,76.5411,76.8056,76.459,76.7873,43414.0
2022-10-24 14:50:00,84.19,84.24,84.14,84.17,59103.0,76.7873,76.8329,76.7417,76.7691,59103.0
2022-10-24 15:00:00,84.18,84.22,84.11,84.16,92245.0,76.7782,76.8147,76.7143,76.7599,92245.0
2022-10-24 15:10:00,84.16,84.28,84.15,84.19,82974.0,76.7599,76.8694,76.7508,76.7873,82974.0
2022-10-24 15:20:00,84.2,84.22,84.06,84.16,58274.0,76.7964,76.8147,76.6687,76.7599,58274.0
2022-10-24 15:30:00,84.16,84.16,83.91,83.92,87485.0,76.7599,76.7599,76.5319,76.5411,87485.0
2022-10-24 15:40:00,83.92,84.02,83.86,83.87,127938.0,76.5411,76.6323,76.4863,76.4954,127938.0
2022-10-24 15:50:00,83.87,83.96,83.7,83.92,382154.0,76.4954,76.5775,76.3404,76.5411,382154.0
2022-10-25 09:30:00,83.52,83.9,83.45,83.53,165741.0,76.1762,76.5228,76.1124,76.1853,165741.0
2022-10-25 09:40:00,83.52,83.96,83.46,83.77,130315.0,76.1762,76.5775,76.1215,76.4042,130315.0
2022-10-25 09:50:00,83.78,83.92,83.62,83.84,112583.0,76.4134,76.5411,76.2674,76.4681,112583.0
2022-10-25 10:00:00,83.84,83.95,83.74,83.79,314791.0,76.4681,76.5684,76.3769,76.4225,314791.0
2022-10-25 10:10:00,83.81,84.02,83.71,83.92,111158.0,76.4407,76.6323,76.3495,76.5411,111158.0
2022-10-25 10:20:00,83.89,84.19,83.89,84.19,77868.0,76.5137,76.7873,76.5137,76.7873,77868.0
2022-10-25 10:30:00,84.18,84.34,84.17,84.25,84010.0,76.7782,76.9241,76.7691,76.842,84010.0
2022-10-25 10:40:00,84.25,84.38,84.14,84.22,59417.0,76.842,76.9606,76.7417,76.8147,59417.0
2022-10-25 10:50:00,84.24,84.39,84.17,84.18,35975.0,76.8329,76.9697,76.7691,76.7782,35975.0
2022-10-25 11:00:00,84.22,84.36,84.13,84.33,47920.0,76.8147,76.9424,76.7326,76.915,47920.0
2022-10-25 11:10:00,84.32,84.33,84.04,84.1,54103.0,76.9059,76.915,76.6505,76.7052,54103.0
2022-10-25 11:20:00,84.09,84.09,83.96,84.06,53067.0,76.6961,76.6961,76.5775,76.6687,53067.0
2022-10-25 11:30:00,84.06,84.28,84.02,84.19,46781.0,76.6687,76.8694,76.6323,76.7873,46781.0
2022-10-25 11:40:00,84.2,84.26,84.08,84.17,63493.0,76.7964,76.8512,76.687,76.7691,63493.0
2022-10-25 11:50:00,84.18,84.21,84.09,84.12,43265.0,76.7782,76.8056,76.6961,76.7235,43265.0
2022-10-25 12:00:00,84.13,84.36,84.12,84.3,57529.0,76.7326,76.9424,76.7235,76.8876,57529.0
2022-10-25 12:10:00,84.29,84.49,84.28,84.48,52467.0,76.8785,77.0609,76.8694,77.0518,52467.0
2022-10-25 12:20:00,84.48,84.49,84.25,84.25,42451.0,77.0518,77.0609,76.842,76.842,42451.0
2022-10-25 12:30:00,84.25,84.31,84.23,84.31,45640.0,76.842,76.8968,76.8238,76.8968,45640.0
2022-10-25 12:40:00,84.3,84.32,84.24,84.26,67818.0,76.8876,76.9059,76.8329,76.8512,67818.0
2022-10-25 12:50:00,84.27,84.31,84.24,84.26,39012.0,76.8603,76.8968,76.8329,76.8512,39012.0
2022-10-25 13:00:00,84.27,84.38,84.23,84.38,59682.0,76.8603,76.9606,76.8238,76.9606,59682.0
2022-10-25 13:10:00,84.36,84.39,84.18,84.25,40021.0,76.9424,76.9697,76.7782,76.842,40021.0
2022-10-25 13:20:00,84.25,84.3,84.13,84.26,31755.0,76.842,76.8876,76.7326,76.8512,31755.0
2022-10-25 13:30:00,84.26,84.44,84.26,84.35,62472.0,76.8512,77.0153,76.8512,76.9332,62472.0
2022-10-25 13:40:00,84.36,84.44,84.34,84.44,54895.0,76.9424,77.0153,76.9241,77.0153,54895.0
2022-10-25 13:50:00,84.44,84.57,84.42,84.53,58307.0,77.0153,77.1339,76.9971,77.0974,58307.0
2022-10-25 14:00:00,84.53,84.69,84.52,84.66,31876.0,77.0974,77.2433,77.0883,77.216,31876.0
2022-10-25 14:10:00,84.66,84.67,84.5,84.54,50411.0,77.216,77.2251,77.0701,77.1065,50411.0
2022-10-25 14:20:00,84.54,84.57,84.44,84.47,47938.0,77.1065,77.1339,77.0153,77.0427,47938.0
2022-10-25 14:30:00,84.48,84.63,84.46,84.6,41451.0,77.0518,77.1886,77.0336,77.1613,41451.0
2022-10-25 14:40:00,84.6,84.63,84.37,84.44,187502.0,77.1613,77.1886,76.9515,77.0153,187502.0
2022-10-25 14:50:00,84.45,84.49,84.38,84.47,127779.0,77.0244,77.0609,76.9606,77.0427,127779.0
2022-10-25 15:00:00,84.48,84.64,84.43,84.63,82892.0,77.0518,77.1977,77.0062,77.1886,82892.0
2022-10-25 15:10:00,84.63,84.7,84.56,84.59,77085.0,77.1886,77.2525,77.1248,77.1521,77085.0
2022-10-25 15:20:00,84.59,84.6,84.49,84.5,69721.0,77.1521,77.1613,77.0609,77.0701,69721.0
2022-10-25 15:30:00,84.51,84.65,84.35,84.41,107436.0,77.0792,77.2069,76.9332,76.988,107436.0
2022-10-25 15:40:00,84.4,84.51,84.35,84.51,150610.0,76.9788,77.0792,76.9332,77.0792,150610.0
2022-10-25 15:50:00,84.52,84.56,84.4,84.53,605022.0,77.0883,77.1248,76.9788,77.0974,605022.0
2022-10-26 09:30:00,84.89,86.1,84.85,86.03,191786.0,77.4258,78.5294,77.3893,78.4655,191786.0
2022-10-26 09:40:00,86.03,86.03,85.1,85.49,100641.0,78.4655,78.4655,77.6173,77.973,100641.0
2022-10-26 09:50:00,85.49,85.56,85.14,85.24,51776.0,77.973,78.0368,77.6538,77.745,51776.0
2022-10-26 10:00:00,85.26,85.9,85.24,85.83,78908.0,77.7632,78.347,77.745,78.2831,78908.0
2022-10-26 10:10:00,85.82,86.06,85.76,86.06,55983.0,78.274,78.4929,78.2193,78.4929,55983.0
2022-10-26 10:20:00,86.06,86.12,85.85,86.04,40591.0,78.4929,78.5476,78.3014,78.4746,40591.0
2022-10-26 10:30:00,86.06,86.1,85.83,86.02,39647.0,78.4929,78.5294,78.2831,78.4564,39647.0
2022-10-26 10:40:00,86.04,86.25,85.93,86.24,56820.0,78.4746,78.6662,78.3743,78.6571,56820.0
2022-10-26 10:50:00,86.25,86.36,86.16,86.21,42782.0,78.6662,78.7665,78.5841,78.6297,42782.0
2022-10-26 11:00:00,86.22,86.48,86.21,86.46,82100.0,78.6388,78.876,78.6297,78.8577,82100.0
2022-10-26 11:10:00,86.45,86.65,86.42,86.55,48652.0,78.8486,79.031,78.8212,78.9398,48652.0
2022-10-26 11:20:00,86.52,86.64,86.43,86.5,60100.0,78.9124,79.0219,78.8304,78.8942,60100.0
2022-10-26 11:30:00,86.49,86.65,86.49,86.54,53528.0,78.8851,79.031,78.8851,78.9307,53528.0
2022-10-26 11:40:00,86.52,86.62,86.44,86.59,48226.0,78.9124,79.0036,78.8395,78.9763,48226.0
2022-10-26 11:50:00,86.58,86.58,86.24,86.27,39745.0,78.9672,78.9672,78.6571,78.6844,39745.0
2022-10-26 12:00:00,86.27,86.37,86.18,86.22,37162.0,78.6844,78.7756,78.6023,78.6388,37162.0
2022-10-26 12:10:00,86.21,86.29,86.09,86.19,40845.0,78.6297,78.7027,78.5202,78.6115,40845.0
2022-10-26 12:20:00,86.18,86.21,86.01,86.07,32176.0,78.6023,78.6297,78.4473,78.502,32176.0
2022-10-26 12:30:00,86.07,86.15,86.04,86.11,47725.0,78.502,78.575,78.4746,78.5385,47725.0
2022-10-26 12:40:00,86.12,86.16,85.95,85.96,34909.0,78.5476,78.5841,78.3926,78.4017,34909.0
2022-10-26 12:50:00,85.95,86.05,85.74,85.85,70306.0,78.3926,78.4838,78.201,78.3014,70306.0
2022-10-26 13:00:00,85.83,85.96,85.72,85.94,42264.0,78.2831,78.4017,78.1828,78.3834,42264.0
2022-10-26 13:10:00,85.94,86.0,85.73,85.85,35930.0,78.3834,78.4382,78.1919,78.3014,35930.0
2022-10-26 13:20:00,85.84,85.9,85.79,85.81,21773.0,78.2922,78.347,78.2466,78.2649,21773.0
2022-10-26 13:30:00,85.82,85.84,85.67,85.78,38701.0,78.274,78.2922,78.1372,78.2375,38701.0
2022-10-26 13:40:00,85.79,85.85,85.59,85.6,40068.0,78.2466,78.3014,78.0642,78.0733,40068.0
2022-10-26 13:50:00,85.6,85.7,85.55,85.59,53415.0,78.0733,78.1645,78.0277,78.0642,53415.0
2022-10-26 14:00:00,85.59,85.74,85.59,85.7,59646.0,78.0642,78.201,78.0642,78.1645,59646.0
2022-10-26 14:10:00,85.71,85.79,85.59,85.59,40194.0,78.1737,78.2466,78.0642,78.0642,40194.0
2022-10-26 14:20:00,85.59,85.63,85.42,85.47,38188.0,78.0642,78.1007,77.9092,77.9548,38188.0
2022-10-26 14:30:00,85.48,85.53,85.44,85.48,38099.0,77.9639,78.0095,77.9274,77.9639,38099.0
2022-10-26 14:40:00,85.5,85.5,85.42,85.45,45795.0,77.9821,77.9821,77.9092,77.9365,45795.0
2022-10-26 14:50:00,85.44,85.46,85.31,85.4,28574.0,77.9274,77.9456,77.8088,77.8909,28574.0
2022-10-26 15:00:00,85.41,85.41,85.18,85.34,45688.0,77.9,77.9,77.6903,77.8362,45688.0
2022-10-26 15:10:00,85.32,85.45,85.24,85.42,64389.0,77.818,77.9365,77.745,77.9092,64389.0
2022-10-26 15:20:00,85.42,85.45,85.29,85.37,51315.0,77.9092,77.9365,77.7906,77.8636,51315.0
2022-10-26 15:30:00,85.37,85.58,85.35,85.52,126929.0,77.8636,78.0551,77.8453,78.0004,126929.0
2022-10-26 15:40:00,85.52,85.62,85.5,85.54,102811.0,78.0004,78.0916,77.9821,78.0186,102811.0
2022-10-26 15:50:00,85.54,85.54,85.3,85.38,320728.0,78.0186,78.0186,77.7997,77.8727,320728.0
2022-10-27 09:30:00,85.55,85.81,84.83,85.32,157980.0,78.0277,78.2649,77.371,77.818,157980.0
2022-10-27 09:40:00,85.35,85.36,85.0,85.03,83058.0,77.8453,77.8544,77.5261,77.5535,83058.0
2022-10-27 09:50:00,85.02,85.07,84.58,84.85,74770.0,77.5443,77.5899,77.143,77.3893,74770.0
2022-10-27 10:00:00,84.86,85.3,84.84,85.13,82897.0,77.3984,77.7997,77.3802,77.6447,82897.0
2022-10-27 10:10:00,85.12,85.82,85.06,85.79,113200.0,77.6355,78.274,77.5808,78.2466,113200.0
2022-10-27 10:20:00,85.81,85.99,85.67,85.94,47214.0,78.2649,78.429,78.1372,78.3834,47214.0
2022-10-27 10:30:00,85.91,86.06,85.79,85.81,53109.0,78.3561,78.4929,78.2466,78.2649,53109.0
2022-10-27 10:40:00,85.82,85.88,85.58,85.69,49540.0,78.274,78.3287,78.0551,78.1554,49540.0
2022-10-27 10:50:00,85.66,85.83,85.55,85.55,66001.0,78.1281,78.2831,78.0277,78.0277,66001.0
2022-10-27 11:00:00,85.56,85.64,85.34,85.45,63093.0,78.0368,78.1098,77.8362,77.9365,63093.0
2022-10-27 11:10:00,85.45,85.62,85.38,85.48,31839.0,77.9365,78.0916,77.8727,77.9639,31839.0
2022-10-27 11:20:00,85.49,85.74,85.46,85.72,44903.0,77.973,78.201,77.9456,78.1828,44903.0
2022-10-27 11:30:00,85.71,85.8,85.53,85.55,57235.0,78.1737,78.2557,78.0095,78.0277,57235.0
2022-10-27 11:40:00,85.56,85.58,85.31,85.45,32224.0,78.0368,78.0551,77.8088,77.9365,32224.0
2022-10-27 11:50:00,85.46,85.54,85.41,85.46,23654.0,77.9456,78.0186,77.9,77.9456,23654.0
2022-10-27 12:00:00,85.47,85.66,85.43,85.57,27700.0,77.9548,78.1281,77.9183,78.046,27700.0
2022-10-27 12:10:00,85.57,85.62,85.44,85.44,33986.0,78.046,78.0916,77.9274,77.9274,33986.0
2022-10-27 12:20:00,85.47,85.5,85.27,85.29,40384.0,77.9548,77.9821,77.7723,77.7906,40384.0
2022-10-27 12:30:00,85.28,85.36,85.26,85.28,42690.0,77.7815,77.8544,77.7632,77.7815,42690.0
2022-10-27 12:40:00,85.28,85.49,85.25,85.45,49444.0,77.7815,77.973,77.7541,77.9365,49444.0
2022-10-27 12:50:00,85.46,85.51,85.36,85.5,50607.0,77.9456,77.9912,77.8544,77.9821,50607.0
2022-10-27 13:00:00,85.5,85.85,85.48,85.83,43826.0,77.9821,78.3014,77.9639,78.2831,43826.0
2022-10-27 13:10:00,85.84,85.95,85.8,85.84,61018.0,78.2922,78.3926,78.2557,78.2922,61018.0
2022-10-27 13:20:00,85.83,85.94,85.71,85.72,63819.0,78.2831,78.3834,78.1737,78.1828,63819.0
2022-10-27 13:30:00,85.72,85.76,85.65,85.67,31652.0,78.1828,78.2193,78.1189,78.1372,31652.0
2022-10-27 13:40:00,85.67,85.69,85.61,85.62,38712.0,78.1372,78.1554,78.0825,78.0916,38712.0
2022-10-27 13:50:00,85.62,85.72,85.6,85.68,35853.0,78.0916,78.1828,78.0733,78.1463,35853.0
2022-10-27 14:00:00,85.68,85.71,85.57,85.58,51402.0,78.1463,78.1737,78.046,78.0551,51402.0
2022-10-27 14:10:00,85.57,85.72,85.54,85.72,54193.0,78.046,78.1828,78.0186,78.1828,54193.0
2022-10-27 14:20:00,85.72,85.74,85.64,85.66,82204.0,78.1828,78.201,78.1098,78.1281,82204.0
2022-10-27 14:30:00,85.67,85.82,85.64,85.76,112792.0,78.1372,78.274,78.1098,78.2193,112792.0
2022-10-27 14:40:00,85.76,85.9,85.68,85.9,80639.0,78.2193,78.347,78.1463,78.347,80639.0
2022-10-27 14:50:00,85.89,85.93,85.66,85.74,111263.0,78.3378,78.3743,78.1281,78.201,111263.0
2022-10-27 15:00:00,85.75,85.95,85.59,85.59,84709.0,78.2101,78.3926,78.0642,78.0642,84709.0
2022-10-27 15:10:00,85.59,85.78,85.53,85.63,81067.0,78.0642,78.2375,78.0095,78.1007,81067.0
2022-10-27 15:20:00,85.62,85.88,85.62,85.84,85601.0,78.0916,78.3287,78.0916,78.2922,85601.0
2022-10-27 15:30:00,85.83,85.99,85.77,85.84,109082.0,78.2831,78.429,78.2284,78.2922,109082.0
2022-10-27 15:40:00,85.83,85.87,85.69,85.71,127212.0,78.2831,78.3196,78.1554,78.1737,127212.0
2022-10-27 15:50:00,85.7,85.78,85.34,85.58,445848.0,78.1645,78.2375,77.8362,78.0551,445848.0
2022-10-28 09:30:00,85.55,86.06,85.31,85.7,152821.0,78.0277,78.4929,77.8088,78.1645,152821.0
2022-10-28 09:40:00,85.71,85.92,85.57,85.87,143904.0,78.1737,78.3652,78.046,78.3196,143904.0
2022-10-28 09:50:00,85.8,86.08,85.76,85.88,63805.0,78.2557,78.5111,78.2193,78.3287,63805.0
2022-10-28 10:00:00,85.92,86.09,85.79,86.05,56537.0,78.3652,78.5202,78.2466,78.4838,56537.0
2022-10-28 10:10:00,86.03,86.22,85.76,86.06,44231.0,78.4655,78.6388,78.2193,78.4929,44231.0
2022-10-28 10:20:00,86.04,86.34,85.99,86.24,134478.0,78.4746,78.7483,78.429,78.6571,134478.0
2022-10-28 10:30:00,86.22,86.61,86.22,86.49,58938.0,78.6388,78.9945,78.6388,78.8851,58938.0
2022-10-28 10:40:00,86.49,86.74,86.48,86.57,81545.0,78.8851,79.1131,78.876,78.958,81545.0
2022-10-28 10:50:00,86.54,86.83,86.53,86.7,74450.0,78.9307,79.1952,78.9216,79.0766,74450.0
2022-10-28 11:00:00,86.7,86.7,86.41,86.56,63384.0,79.0766,79.0766,78.8121,78.9489,63384.0
2022-10-28 11:10:00,86.57,86.61,86.34,86.48,61706.0,78.958,78.9945,78.7483,78.876,61706.0
2022-10-28 11:20:00,86.51,86.6,86.45,86.48,46358.0,78.9033,78.9854,78.8486,78.876,46358.0
2022-10-28 11:30:00,86.5,86.65,86.44,86.61,35894.0,78.8942,79.031,78.8395,78.9945,35894.0
2022-10-28 11:40:00,86.61,86.72,86.55,86.7,177344.0,78.9945,79.0949,78.9398,79.0766,177344.0
2022-10-28 11:50:00,86.72,86.79,86.57,86.59,43998.0,79.0949,79.1587,78.958,78.9763,43998.0
2022-10-28 12:00:00,86.59,86.74,86.49,86.55,49615.0,78.9763,79.1131,78.8851,78.9398,49615.0
2022-10-28 12:10:00,86.54,86.88,86.53,86.77,50213.0,78.9307,79.2408,78.9216,79.1405,50213.0
2022-10-28 12:20:00,86.77,86.94,86.77,86.86,33087.0,79.1405,79.2955,79.1405,79.2225,33087.0
2022-10-28 12:30:00,86.87,86.95,86.82,86.83,42400.0,79.2317,79.3046,79.1861,79.1952,42400.0
2022-10-28 12:40:00,86.83,86.86,86.68,86.83,43233.0,79.1952,79.2225,79.0584,79.1952,43233.0
2022-10-28 12:50:00,86.82,86.95,86.78,86.79,40149.0,79.1861,79.3046,79.1496,79.1587,40149.0
2022-10-28 13:00:00,86.8,86.82,86.69,86.75,75418.0,79.1678,79.1861,79.0675,79.1222,75418.0
2022-10-28 13:10:00,86.75,86.79,86.65,86.66,36125.0,79.1222,79.1587,79.031,79.0401,36125.0
2022-10-28 13:20:00,86.66,86.69,86.55,86.58,51922.0,79.0401,79.0675,78.9398,78.9672,51922.0
2022-10-28 13:30:00,86.58,86.6,86.48,86.51,41900.0,78.9672,78.9854,78.876,78.9033,41900.0
2022-10-28 13:40:00,86.51,86.62,86.49,86.56,48593.0,78.9033,79.0036,78.8851,78.9489,48593.0
2022-10-28 13:50:00,86.55,86.61,86.46,86.55,73326.0,78.9398,78.9945,78.8577,78.9398,73326.0
2022-10-28 14:00:00,86.56,86.72,86.55,86.6,61894.0,78.9489,79.0949,78.9398,78.9854,61894.0
2022-10-28 14:10:00,86.6,86.74,86.55,86.64,50403.0,78.9854,79.1131,78.9398,79.0219,50403.0
2022-10-28 14:20:00,86.64,86.72,86.62,86.63,42588.0,79.0219,79.0949,79.0036,79.0128,42588.0
2022-10-28 14:30:00,86.63,86.77,86.59,86.71,63442.0,79.0128,79.1405,78.9763,79.0857,63442.0
2022-10-28 14:40:00,86.72,86.77,86.62,86.67,79684.0,79.0949,79.1405,79.0036,79.0492,79684.0
2022-10-28 14:50:00,86.68,86.73,86.61,86.73,82792.0,79.0584,79.104,78.9945,79.104,82792.0
2022-10-28 15:00:00,86.74,86.83,86.62,86.77,117268.0,79.1131,79.1952,79.0036,79.1405,117268.0
2022-10-28 15:10:00,86.77,86.79,86.55,86.59,62926.0,79.1405,79.1587,78.9398,78.9763,62926.0
2022-10-28 15:20:00,86.58,86.66,86.5,86.65,79101.0,78.9672,79.0401,78.8942,79.031,79101.0
2022-10-28 15:30:00,86.64,86.71,86.57,86.66,98381.0,79.0219,79.0857,78.958,79.0401,98381.0
2022-10-28 15:40:00,86.66,86.79,86.63,86.77,135012.0,79.0401,79.1587,79.0128,79.1405,135012.0
2022-10-28 15:50:00,86.77,86.87,86.64,86.81,412898.0,79.1405,79.2317,79.0219,79.1769,412898.0
2022-10-31 09:30:00,86.65,86.68,86.36,86.55,141547.0,79.031,79.0584,78.7665,78.9398,141547.0
2022-10-31 09:40:00,86.57,86.59,86.36,86.42,73026.0,78.958,78.9763,78.7665,78.8212,73026.0
2022-10-31 09:50:00,86.43,87.02,86.43,86.82,82006.0,78.8304,79.3685,78.8304,79.1861,82006.0
2022-10-31 10:00:00,86.8,86.89,86.61,86.78,67644.0,79.1678,79.2499,78.9945,79.1496,67644.0
2022-10-31 10:10:00,86.78,87.21,86.75,87.15,73082.0,79.1496,79.5418,79.1222,79.487,73082.0
2022-10-31 10:20:00,87.14,87.26,86.92,86.93,48962.0,79.4779,79.5874,79.2773,79.2864,48962.0
2022-10-31 10:30:00,86.92,87.08,86.81,87.04,84541.0,79.2773,79.4232,79.1769,79.3867,84541.0
2022-10-31 10:40:00,87.05,87.11,86.78,86.81,70529.0,79.3958,79.4506,79.1496,79.1769,70529.0
2022-10-31 10:50:00,86.82,86.88,86.61,86.75,69844.0,79.1861,79.2408,78.9945,79.1222,69844.0
2022-10-31 11:00:00,86.74,87.03,86.71,87.03,151517.0,79.1131,79.3776,79.0857,79.3776,151517.0
2022-10-31 11:10:00,87.02,87.07,86.88,86.94,115441.0,79.3685,79.4141,79.2408,79.2955,115441.0
2022-10-31 11:20:00,86.94,87.15,86.85,86.95,308395.0,79.2955,79.487,79.2134,79.3046,308395.0
2022-10-31 11:30:00,86.95,87.11,86.88,87.01,48175.0,79.3046,79.4506,79.2408,79.3594,48175.0
2022-10-31 11:40:00,87.01,87.39,87.01,87.31,50979.0,79.3594,79.7059,79.3594,79.633,50979.0
2022-10-31 11:50:00,87.31,87.43,86.97,87.09,86985.0,79.633,79.7424,79.3229,79.4323,86985.0
2022-10-31 12:00:00,87.11,87.25,87.0,87.0,66109.0,79.4506,79.5783,79.3502,79.3502,66109.0
2022-10-31 12:10:00,86.97,87.36,86.96,87.29,63667.0,79.3229,79.6786,79.3137,79.6147,63667.0
2022-10-31 12:20:00,87.29,87.36,87.15,87.16,61940.0,79.6147,79.6786,79.487,79.4962,61940.0
2022-10-31 12:30:00,87.15,87.16,86.98,87.08,44907.0,79.487,79.4962,79.332,79.4232,44907.0
2022-10-31 12:40:00,87.08,87.14,86.9,87.04,47763.0,79.4232,79.4779,79.259,79.3867,47763.0
2022-10-31 12:50:00,87.05,87.11,86.89,87.01,70723.0,79.3958,79.4506,79.2499,79.3594,70723.0
2022-10-31 13:00:00,87.01,87.05,86.85,86.92,50161.0,79.3594,79.3958,79.2134,79.2773,50161.0
2022-10-31 13:10:00,86.91,86.94,86.73,86.8,82532.0,79.2681,79.2955,79.104,79.1678,82532.0
2022-10-31 13:20:00,86.79,87.03,86.79,87.03,44508.0,79.1587,79.3776,79.1587,79.3776,44508.0
2022-10-31 13:30:00,87.02,87.1,86.96,87.06,59152.0,79.3685,79.4414,79.3137,79.405,59152.0
2022-10-31 13:40:00,87.06,87.06,86.86,86.86,34485.0,79.405,79.405,79.2225,79.2225,34485.0
2022-10-31 13:50:00,86.87,86.94,86.8,86.91,54322.0,79.2317,79.2955,79.1678,79.2681,54322.0
2022-10-31 14:00:00,86.9,87.03,86.84,86.97,49234.0,79.259,79.3776,79.2043,79.3229,49234.0
2022-10-31 14:10:00,86.96,87.1,86.94,87.09,78839.0,79.3137,79.4414,79.2955,79.4323,78839.0
2022-10-31 14:20:00,87.09,87.11,87.01,87.02,57324.0,79.4323,79.4506,79.3594,79.3685,57324.0
2022-10-31 14:30:00,87.02,87.2,86.99,87.16,61471.0,79.3685,79.5326,79.3411,79.4962,61471.0
2022-10-31 14:40:00,87.15,87.22,87.12,87.2,109219.0,79.487,79.5509,79.4597,79.5326,109219.0
2022-10-31 14:50:00,87.21,87.27,87.02,87.05,78170.0,79.5418,79.5965,79.3685,79.3958,78170.0
2022-10-31 15:00:00,87.07,87.07,86.9,86.97,108255.0,79.4141,79.4141,79.259,79.3229,108255.0
2022-10-31 15:10:00,86.98,87.19,86.96,87.18,112071.0,79.332,79.5235,79.3137,79.5144,112071.0
2022-10-31 15:20:00,87.18,87.52,87.17,87.51,115821.0,79.5144,79.8245,79.5053,79.8154,115821.0
2022-10-31 15:30:00,87.5,87.65,87.44,87.57,96767.0,79.8063,79.9431,79.7515,79.8701,96767.0
2022-10-31 15:40:00,87.56,87.68,87.56,87.58,129436.0,79.861,79.9704,79.861,79.8792,129436.0
2022-10-31 15:50:00,87.58,87.58,87.35,87.38,534213.0,79.8792,79.8792,79.6695,79.6968,534213.0
2022-11-01 09:30:00,87.46,87.83,87.02,87.81,230700.0,79.7698,80.1073,79.3685,80.089,230700.0
2022-11-01 09:40:00,87.81,88.02,87.57,87.71,121299.0,80.089,80.2805,79.8701,79.9978,121299.0
2022-11-01 09:50:00,87.72,87.8,87.43,87.59,74431.0,80.0069,80.0799,79.7424,79.8884,74431.0
2022-11-01 10:00:00,87.6,87.63,87.1,87.14,100024.0,79.8975,79.9248,79.4414,79.4779,100024.0
2022-11-01 10:10:00,87.1,87.28,87.0,87.18,65522.0,79.4414,79.6056,79.3502,79.5144,65522.0
2022-11-01 10:20:00,87.17,87.32,87.07,87.3,76973.0,79.5053,79.6421,79.4141,79.6239,76973.0
2022-11-01 10:30:00,87.31,87.44,87.2,87.21,91481.0,79.633,79.7515,79.5326,79.5418,91481.0
2022-11-01 10:40:00,87.21,87.21,86.9,86.97,78649.0,79.5418,79.5418,79.259,79.3229,78649.0
2022-11-01 10:50:00,86.94,86.99,86.68,86.79,84421.0,79.2955,79.3411,79.0584,79.1587,84421.0
2022-11-01 11:00:00,86.8,86.84,86.41,86.49,97961.0,79.1678,79.2043,78.8121,78.8851,97961.0
2022-11-01 11:10:00,86.5,86.64,86.46,86.5,94050.0,78.8942,79.0219,78.8577,78.8942,94050.0
2022-11-01 11:20:00,86.46,86.6,86.36,86.59,62396.0,78.8577,78.9854,78.7665,78.9763,62396.0
2022-11-01 11:30:00,86.59,86.72,86.45,86.49,70361.0,78.9763,79.0949,78.8486,78.8851,70361.0
2022-11-01 11:40:00,86.51,86.85,86.43,86.78,72095.0,78.9033,79.2134,78.8304,79.1496,72095.0
2022-11-01 11:50:00,86.78,86.87,86.73,86.87,45976.0,79.1496,79.2317,79.104,79.2317,45976.0
2022-11-01 12:00:00,86.86,87.24,86.85,87.04,73088.0,79.2225,79.5691,79.2134,79.3867,73088.0
2022-11-01 12:10:00,87.05,87.18,86.96,87.15,65177.0,79.3958,79.5144,79.3137,79.487,65177.0
2022-11-01 12:20:00,87.16,87.33,87.15,87.24,104235.0,79.4962,79.6512,79.487,79.5691,104235.0
2022-11-01 12:30:00,87.24,87.32,87.07,87.24,69639.0,79.5691,79.6421,79.4141,79.5691,69639.0
2022-11-01 12:40:00,87.24,87.33,87.13,87.32,66762.0,79.5691,79.6512,79.4688,79.6421,66762.0
2022-11-01 12:50:00,87.32,87.34,87.18,87.27,97502.0,79.6421,79.6603,79.5144,79.5965,97502.0
2022-11-01 13:00:00,87.26,87.64,87.26,87.63,85539.0,79.5874,79.934,79.5874,79.9248,85539.0
2022-11-01 13:10:00,87.64,87.78,87.6,87.7,94575.0,79.934,80.0616,79.8975,79.9887,94575.0
2022-11-01 13:20:00,87.7,87.74,87.65,87.7,60940.0,79.9887,80.0252,79.9431,79.9887,60940.0
2022-11-01 13:30:00,87.71,87.82,87.67,87.77,114616.0,79.9978,80.0981,79.9613,80.0525,114616.0
2022-11-01 13:40:00,87.76,87.89,87.72,87.81,86206.0,80.0434,80.162,80.0069,80.089,86206.0
2022-11-01 13:50:00,87.82,87.89,87.72,87.84,175799.0,80.0981,80.162,80.0069,80.1164,175799.0
2022-11-01 14:00:00,87.84,87.89,87.78,87.87,122453.0,80.1164,80.162,80.0616,80.1437,122453.0
2022-11-01 14:10:00,87.87,87.89,87.75,87.81,129771.0,80.1437,80.162,80.0343,80.089,129771.0
2022-11-01 14:20:00,87.81,87.81,87.61,87.73,131054.0,80.089,80.089,79.9066,80.016,131054.0
2022-11-01 14:30:00,87.73,87.76,87.61,87.64,119846.0,80.016,80.0434,79.9066,79.934,119846.0
2022-11-01 14:40:00,87.64,87.74,87.61,87.62,110476.0,79.934,80.0252,79.9066,79.9157,110476.0
2022-11-01 14:50:00,87.62,87.92,87.61,87.9,112349.0,79.9157,80.1893,79.9066,80.1711,112349.0
2022-11-01 15:00:00,87.9,88.0,87.82,87.98,136531.0,80.1711,80.2623,80.0981,80.2441,136531.0
2022-11-01 15:10:00,87.98,87.98,87.8,87.94,140837.0,80.2441,80.2441,80.0799,80.2076,140837.0
2022-11-01 15:20:00,87.94,88.0,87.89,87.94,134707.0,80.2076,80.2623,80.162,80.2076,134707.0
2022-11-01 15:30:00,87.94,87.98,87.85,87.86,184447.0,80.2076,80.2441,80.1255,80.1346,184447.0
2022-11-01 15:40:00,87.86,88.01,87.83,87.98,249643.0,80.1346,80.2714,80.1073,80.2441,249643.0
2022-11-01 15:50:00,87.98,88.05,87.75,87.77,551228.0,80.2441,80.3079,80.0343,80.0525,551228.0
2022-11-02 09:30:00,87.48,87.62,86.82,86.91,131061.0,79.788,79.9157,79.1861,79.2681,131061.0
2022-11-02 09:40:00,86.94,87.09,86.8,86.85,61680.0,79.2955,79.4323,79.1678,79.2134,61680.0
2022-11-02 09:50:00,86.84,87.13,86.83,86.96,66394.0,79.2043,79.4688,79.1952,79.3137,66394.0
2022-11-02 10:00:00,86.94,87.34,86.94,87.25,85053.0,79.2955,79.6603,79.2955,79.5783,85053.0
2022-11-02 10:10:00,87.3,87.46,87.12,87.14,56765.0,79.6239,79.7698,79.4597,79.4779,56765.0
2022-11-02 10:20:00,87.15,87.27,87.08,87.27,43707.0,79.487,79.5965,79.4232,79.5965,43707.0
2022-11-02 10:30:00,87.27,87.27,87.0,87.26,72234.0,79.5965,79.5965,79.3502,79.5874,72234.0
2022-11-02 10:40:00,87.27,87.45,87.22,87.45,62151.0,79.5965,79.7607,79.5509,79.7607,62151.0
2022-11-02 10:50:00,87.45,87.56,87.36,87.41,66903.0,79.7607,79.861,79.6786,79.7242,66903.0
2022-11-02 11:00:00,87.41,87.55,87.4,87.47,70103.0,79.7242,79.8519,79.7151,79.7789,70103.0
2022-11-02 11:10:00,87.45,87.61,87.42,87.59,169860.0,79.7607,79.9066,79.7333,79.8884,169860.0
2022-11-02 11:20:00,87.6,87.65,87.5,87.63,85233.0,79.8975,79.9431,79.8063,79.9248,85233.0
2022-11-02 11:30:00,87.63,87.72,87.58,87.72,67464.0,79.9248,80.0069,79.8792,80.0069,67464.0
2022-11-02 11:40:00,87.7,87.86,87.64,87.7,73234.0,79.9887,80.1346,79.934,79.9887,73234.0
2022-11-02 11:50:00,87.7,87.72,87.56,87.59,54176.0,79.9887,80.0069,79.861,79.8884,54176.0
2022-11-02 12:00:00,87.58,87.71,87.54,87.58,39585.0,79.8792,79.9978,79.8428,79.8792,39585.0
2022-11-02 12:10:00,87.56,87.6,87.47,87.48,38964.0,79.861,79.8975,79.7789,79.788,38964.0
2022-11-02 12:20:00,87.47,87.53,87.42,87.53,95930.0,79.7789,79.8336,79.7333,79.8336,95930.0
2022-11-02 12:30:00,87.52,87.52,87.36,87.37,61192.0,79.8245,79.8245,79.6786,79.6877,61192.0
2022-11-02 12:40:00,87.37,87.53,87.35,87.51,48611.0,79.6877,79.8336,79.6695,79.8154,48611.0
2022-11-02 12:50:00,87.51,87.68,87.5,87.65,38119.0,79.8154,79.9704,79.8063,79.9431,38119.0
2022-11-02 13:00:00,87.66,87.74,87.59,87.74,57131.0,79.9522,80.0252,79.8884,80.0252,57131.0
2022-11-02 13:10:00,87.73,87.77,87.66,87.73,46695.0,80.016,80.0525,79.9522,80.016,46695.0
2022-11-02 13:20:00,87.72,87.82,87.65,87.82,55347.0,80.0069,80.0981,79.9431,80.0981,55347.0
2022-11-02 13:30:00,87.82,87.9,87.72,87.9,52611.0,80.0981,80.1711,80.0069,80.1711,52611.0
2022-11-02 13:40:00,87.9,88.1,87.89,88.06,76677.0,80.1711,80.3535,80.162,80.317,76677.0
2022-11-02 13:50:00,88.07,88.13,87.91,88.03,70969.0,80.3261,80.3809,80.1802,80.2897,70969.0
2022-11-02 14:00:00,88.03,88.74,87.89,88.52,160809.0,80.2897,80.9372,80.162,80.7366,160809.0
2022-11-02 14:10:00,88.52,88.65,88.31,88.43,153880.0,80.7366,80.8552,80.545,80.6545,153880.0
2022-11-02 14:20:00,88.44,88.63,88.36,88.62,72983.0,80.6636,80.8369,80.5907,80.8278,72983.0
2022-11-02 14:30:00,88.64,88.72,87.59,87.93,173614.0,80.846,80.919,79.8884,80.1985,173614.0
2022-11-02 14:40:00,87.9,88.43,87.58,87.62,158743.0,80.1711,80.6545,79.8792,79.9157,158743.0
2022-11-02 14:50:00,87.67,87.69,86.82,87.31,169521.0,79.9613,79.9796,79.1861,79.633,169521.0
2022-11-02 15:00:00,87.27,87.83,87.17,87.76,111179.0,79.5965,80.1073,79.5053,80.0434,111179.0
2022-11-02 15:10:00,87.74,87.75,87.13,87.13,101811.0,80.0252,80.0343,79.4688,79.4688,101811.0
2022-11-02 15:20:00,87.14,87.14,86.38,86.51,120222.0,79.4779,79.4779,78.7847,78.9033,120222.0
2022-11-02 15:30:00,86.5,86.5,86.15,86.4,145235.0,78.8942,78.8942,78.575,78.803,145235.0
2022-11-02 15:40:00,86.4,86.4,86.12,86.19,175196.0,78.803,78.803,78.5476,78.6115,175196.0
2022-11-02 15:50:00,86.2,86.2,85.77,85.79,512787.0,78.6206,78.6206,78.2284,78.2466,512787.0
2022-11-03 09:30:00,84.82,84.83,84.24,84.39,280635.0,77.3619,77.371,76.8329,76.9697,280635.0
2022-11-03 09:40:00,84.4,84.49,83.71,83.72,138307.0,76.9788,77.0609,76.3495,76.3586,138307.0
2022-11-03 09:50:00,83.69,83.91,83.51,83.53,78530.0,76.3313,76.5319,76.1671,76.1853,78530.0
2022-11-03 10:00:00,83.57,84.18,83.53,84.02,64266.0,76.2218,76.7782,76.1853,76.6323,64266.0
2022-11-03 10:10:00,84.02,84.23,83.78,83.9,117544.0,76.6323,76.8238,76.4134,76.5228,117544.0
2022-11-03 10:20:00,83.89,84.24,83.89,84.17,44929.0,76.5137,76.8329,76.5137,76.7691,44929.0
2022-11-03 10:30:00,84.15,84.16,83.73,84.04,111401.0,76.7508,76.7599,76.3678,76.6505,111401.0
2022-11-03 10:40:00,84.04,84.2,83.96,84.0,124306.0,76.6505,76.7964,76.5775,76.614,124306.0
2022-11-03 10:50:00,84.0,84.36,83.98,84.32,115651.0,76.614,76.9424,76.5958,76.9059,115651.0
2022-11-03 11:00:00,84.33,84.6,83.91,83.98,124302.0,76.915,77.1613,76.5319,76.5958,124302.0
2022-11-03 11:10:00,83.98,84.07,83.83,83.98,65535.0,76.5958,76.6779,76.459,76.5958,65535.0
2022-11-03 11:20:00,84.0,84.08,83.8,83.81,50994.0,76.614,76.687,76.4316,76.4407,50994.0
2022-11-03 11:30:00,83.8,83.87,83.66,83.85,54086.0,76.4316,76.4954,76.3039,76.4772,54086.0
2022-11-03 11:40:00,83.85,83.96,83.76,83.78,52766.0,76.4772,76.5775,76.3951,76.4134,52766.0
2022-11-03 11:50:00,83.77,83.81,83.66,83.73,32762.0,76.4042,76.4407,76.3039,76.3678,32762.0
2022-11-03 12:00:00,83.74,83.86,83.67,83.69,66833.0,76.3769,76.4863,76.313,76.3313,66833.0
2022-11-03 12:10:00,83.7,83.9,83.67,83.88,43545.0,76.3404,76.5228,76.313,76.5046,43545.0
2022-11-03 12:20:00,83.87,83.94,83.76,83.82,75904.0,76.4954,76.5593,76.3951,76.4498,75904.0
2022-11-03 12:30:00,83.82,83.82,83.53,83.54,76457.0,76.4498,76.4498,76.1853,76.1945,76457.0
2022-11-03 12:40:00,83.54,83.7,83.53,83.58,57825.0,76.1945,76.3404,76.1853,76.2309,57825.0
2022-11-03 12:50:00,83.58,83.77,83.57,83.63,77115.0,76.2309,76.4042,76.2218,76.2766,77115.0
2022-11-03 13:00:00,83.64,83.67,83.56,83.65,62941.0,76.2857,76.313,76.2127,76.2948,62941.0
2022-11-03 13:10:00,83.64,83.78,83.56,83.73,97440.0,76.2857,76.4134,76.2127,76.3678,97440.0
2022-11-03 13:20:00,83.72,83.77,83.63,83.76,49153.0,76.3586,76.4042,76.2766,76.3951,49153.0
2022-11-03 13:30:00,83.76,83.77,83.62,83.62,52427.0,76.3951,76.4042,76.2674,76.2674,52427.0
2022-11-03 13:40:00,83.62,83.76,83.58,83.74,86063.0,76.2674,76.3951,76.2309,76.3769,86063.0
2022-11-03 13:50:00,83.73,83.85,83.66,83.81,76808.0,76.3678,76.4772,76.3039,76.4407,76808.0
2022-11-03 14:00:00,83.8,83.88,83.74,83.87,60708.0,76.4316,76.5046,76.3769,76.4954,60708.0
2022-11-03 14:10:00,83.88,83.99,83.84,83.97,85787.0,76.5046,76.6049,76.4681,76.5867,85787.0
2022-11-03 14:20:00,83.97,84.28,83.97,84.25,70691.0,76.5867,76.8694,76.5867,76.842,70691.0
2022-11-03 14:30:00,84.26,84.3,84.15,84.19,72348.0,76.8512,76.8876,76.7508,76.7873,72348.0
2022-11-03 14:40:00,84.2,84.32,84.14,84.27,55243.0,76.7964,76.9059,76.7417,76.8603,55243.0
2022-11-03 14:50:00,84.26,84.3,84.18,84.29,62127.0,76.8512,76.8876,76.7782,76.8785,62127.0
2022-11-03 15:00:00,84.3,84.3,84.04,84.06,67858.0,76.8876,76.8876,76.6505,76.6687,67858.0
2022-11-03 15:10:00,84.07,84.18,84.01,84.16,47737.0,76.6779,76.7782,76.6231,76.7599,47737.0
2022-11-03 15:20:00,84.16,84.32,84.15,84.31,69985.0,76.7599,76.9059,76.7508,76.8968,69985.0
2022-11-03 15:30:00,84.31,84.37,84.23,84.35,97367.0,76.8968,76.9515,76.8238,76.9332,97367.0
2022-11-03 15:40:00,84.34,84.37,84.12,84.16,139201.0,76.9241,76.9515,76.7235,76.7599,139201.0
2022-11-03 15:50:00,84.17,84.17,83.93,83.99,403847.0,76.7691,76.7691,76.5502,76.6049,403847.0
2022-11-04 09:30:00,84.82,84.89,84.26,84.43,125642.0,77.3619,77.4258,76.8512,77.0062,125642.0
2022-11-04 09:40:00,84.43,84.43,83.64,83.71,134964.0,77.0062,77.0062,76.2857,76.3495,134964.0
2022-11-04 09:50:00,83.7,83.85,83.38,83.81,90054.0,76.3404,76.4772,76.0485,76.4407,90054.0
2022-11-04 10:00:00,83.84,84.04,83.78,84.0,83805.0,76.4681,76.6505,76.4134,76.614,83805.0
2022-11-04 10:10:00,83.99,84.4,83.93,84.18,55825.0,76.6049,76.9788,76.5502,76.7782,55825.0
2022-11-04 10:20:00,84.19,84.48,84.12,84.42,53167.0,76.7873,77.0518,76.7235,76.9971,53167.0
2022-11-04 10:30:00,84.41,84.61,84.35,84.57,100080.0,76.988,77.1704,76.9332,77.1339,100080.0
2022-11-04 10:40:00,84.6,84.83,84.52,84.59,79582.0,77.1613,77.371,77.0883,77.1521,79582.0
2022-11-04 10:50:00,84.58,84.63,84.31,84.37,93996.0,77.143,77.1886,76.8968,76.9515,93996.0
2022-11-04 11:00:00,84.38,84.64,84.35,84.4,58927.0,76.9606,77.1977,76.9332,76.9788,58927.0
2022-11-04 11:10:00,84.38,84.41,84.1,84.11,80271.0,76.9606,76.988,76.7052,76.7143,80271.0
2022-11-04 11:20:00,84.13,84.23,83.79,83.8,66616.0,76.7326,76.8238,76.4225,76.4316,66616.0
2022-11-04 11:30:00,83.81,84.12,83.8,83.98,127706.0,76.4407,76.7235,76.4316,76.5958,127706.0
2022-11-04 11:40:00,83.98,83.99,83.72,83.84,53425.0,76.5958,76.6049,76.3586,76.4681,53425.0
2022-11-04 11:50:00,83.84,83.84,83.38,83.38,88192.0,76.4681,76.4681,76.0485,76.0485,88192.0
2022-11-04 12:00:00,83.4,83.52,83.15,83.5,85268.0,76.0668,76.1762,75.8388,76.158,85268.0
2022-11-04 12:10:00,83.47,83.63,83.29,83.58,62967.0,76.1306,76.2766,75.9664,76.2309,62967.0
2022-11-04 12:20:00,83.57,83.58,83.31,83.44,48006.0,76.2218,76.2309,75.9847,76.1033,48006.0
2022-11-04 12:30:00,83.42,83.52,83.26,83.27,61210.0,76.085,76.1762,75.9391,75.9482,61210.0
2022-11-04 12:40:00,83.28,83.34,83.17,83.24,53162.0,75.9573,76.0121,75.857,75.9208,53162.0
2022-11-04 12:50:00,83.25,83.47,83.24,83.45,67677.0,75.93,76.1306,75.9208,76.1124,67677.0
2022-11-04 13:00:00,83.45,83.61,83.24,83.28,68373.0,76.1124,76.2583,75.9208,75.9573,68373.0
2022-11-04 13:10:00,83.29,83.55,83.29,83.43,41125.0,75.9664,76.2036,75.9664,76.0941,41125.0
2022-11-04 13:20:00,83.44,83.51,83.33,83.47,79669.0,76.1033,76.1671,76.0029,76.1306,79669.0
2022-11-04 13:30:00,83.46,83.63,83.41,83.53,80979.0,76.1215,76.2766,76.0759,76.1853,80979.0
2022-11-04 13:40:00,83.52,83.64,83.45,83.63,64872.0,76.1762,76.2857,76.1124,76.2766,64872.0
2022-11-04 13:50:00,83.61,83.61,83.37,83.45,58013.0,76.2583,76.2583,76.0394,76.1124,58013.0
2022-11-04 14:00:00,83.45,83.59,83.41,83.48,93285.0,76.1124,76.2401,76.0759,76.1397,93285.0
2022-11-04 14:10:00,83.48,83.58,83.4,83.56,164884.0,76.1397,76.2309,76.0668,76.2127,164884.0
2022-11-04 14:20:00,83.56,83.75,83.52,83.67,60176.0,76.2127,76.386,76.1762,76.313,60176.0
2022-11-04 14:30:00,83.67,83.78,83.63,83.73,74724.0,76.313,76.4134,76.2766,76.3678,74724.0
2022-11-04 14:40:00,83.74,83.94,83.65,83.85,191693.0,76.3769,76.5593,76.2948,76.4772,191693.0
2022-11-04 14:50:00,83.85,84.05,83.83,83.96,47444.0,76.4772,76.6596,76.459,76.5775,47444.0
2022-11-04 15:00:00,83.92,84.2,83.88,84.18,106340.0,76.5411,76.7964,76.5046,76.7782,106340.0
2022-11-04 15:10:00,84.17,84.23,84.09,84.13,79062.0,76.7691,76.8238,76.6961,76.7326,79062.0
2022-11-04 15:20:00,84.12,84.17,83.94,84.11,77509.0,76.7235,76.7691,76.5593,76.7143,77509.0
2022-11-04 15:30:00,84.1,84.39,84.0,84.39,90858.0,76.7052,76.9697,76.614,76.9697,90858.0
2022-11-04 15:40:00,84.39,84.6,84.31,84.52,149748.0,76.9697,77.1613,76.8968,77.0883,149748.0
2022-11-04 15:50:00,84.52,84.77,84.31,84.7,543232.0,77.0883,77.3163,76.8968,77.2525,543232.0
2022-11-07 09:30:00,85.53,85.66,84.92,85.03,150212.0,78.0095,78.1281,77.4531,77.5535,150212.0
2022-11-07 09:40:00,85.0,85.42,84.99,85.35,54295.0,77.5261,77.9092,77.517,77.8453,54295.0
2022-11-07 09:50:00,85.34,85.53,85.12,85.38,79226.0,77.8362,78.0095,77.6355,77.8727,79226.0
2022-11-07 10:00:00,85.38,85.71,85.38,85.54,287144.0,77.8727,78.1737,77.8727,78.0186,287144.0
2022-11-07 10:10:00,85.55,85.84,85.27,85.78,163749.0,78.0277,78.2922,77.7723,78.2375,163749.0
2022-11-07 10:20:00,85.78,85.78,85.34,85.42,135139.0,78.2375,78.2375,77.8362,77.9092,135139.0
2022-11-07 10:30:00,85.45,85.47,85.15,85.19,85251.0,77.9365,77.9548,77.6629,77.6994,85251.0
2022-11-07 10:40:00,85.19,85.48,85.19,85.4,190264.0,77.6994,77.9639,77.6994,77.8909,190264.0
2022-11-07 10:50:00,85.39,85.65,85.35,85.65,80469.0,77.8818,78.1189,77.8453,78.1189,80469.0
2022-11-07 11:00:00,85.64,85.66,85.41,85.5,60003.0,78.1098,78.1281,77.9,77.9821,60003.0
2022-11-07 11:10:00,85.48,85.7,85.44,85.56,44026.0,77.9639,78.1645,77.9274,78.0368,44026.0
2022-11-07 11:20:00,85.57,85.66,85.52,85.57,56287.0,78.046,78.1281,78.0004,78.046,56287.0
2022-11-07 11:30:00,85.59,85.7,85.46,85.48,60218.0,78.0642,78.1645,77.9456,77.9639,60218.0
2022-11-07 11:40:00,85.47,85.48,85.27,85.29,35804.0,77.9548,77.9639,77.7723,77.7906,35804.0
2022-11-07 11:50:00,85.31,85.32,85.16,85.17,23238.0,77.8088,77.818,77.672,77.6811,23238.0
2022-11-07 12:00:00,85.17,85.28,85.08,85.26,46252.0,77.6811,77.7815,77.5991,77.7632,46252.0
2022-11-07 12:10:00,85.26,85.36,85.21,85.26,18369.0,77.7632,77.8544,77.7176,77.7632,18369.0
2022-11-07 12:20:00,85.26,85.33,85.22,85.32,40194.0,77.7632,77.8271,77.7267,77.818,40194.0
2022-11-07 12:30:00,85.32,85.43,85.31,85.42,60698.0,77.818,77.9183,77.8088,77.9092,60698.0
2022-11-07 12:40:00,85.43,85.44,85.27,85.3,31369.0,77.9183,77.9274,77.7723,77.7997,31369.0
2022-11-07 12:50:00,85.3,85.3,85.19,85.28,33312.0,77.7997,77.7997,77.6994,77.7815,33312.0
2022-11-07 13:00:00,85.28,85.36,85.27,85.33,28307.0,77.7815,77.8544,77.7723,77.8271,28307.0
2022-11-07 13:10:00,85.34,85.4,85.19,85.25,41040.0,77.8362,77.8909,77.6994,77.7541,41040.0
2022-11-07 13:20:00,85.23,85.25,85.11,85.2,33192.0,77.7359,77.7541,77.6264,77.7085,33192.0
2022-11-07 13:30:00,85.2,85.23,85.09,85.15,27027.0,77.7085,77.7359,77.6082,77.6629,27027.0
2022-11-07 13:40:00,85.15,85.18,85.11,85.16,30716.0,77.6629,77.6903,77.6264,77.672,30716.0
2022-11-07 13:50:00,85.15,85.3,85.12,85.29,37358.0,77.6629,77.7997,77.6355,77.7906,37358.0
2022-11-07 14:00:00,85.29,85.4,85.29,85.4,46115.0,77.7906,77.8909,77.7906,77.8909,46115.0
2022-11-07 14:10:00,85.41,85.77,85.4,85.76,60504.0,77.9,78.2284,77.8909,78.2193,60504.0
2022-11-07 14:20:00,85.76,85.76,85.66,85.67,53548.0,78.2193,78.2193,78.1281,78.1372,53548.0
2022-11-07 14:30:00,85.68,85.79,85.64,85.64,76915.0,78.1463,78.2466,78.1098,78.1098,76915.0
2022-11-07 14:40:00,85.63,85.68,85.53,85.59,60938.0,78.1007,78.1463,78.0095,78.0642,60938.0
2022-11-07 14:50:00,85.58,85.59,85.38,85.39,60492.0,78.0551,78.0642,77.8727,77.8818,60492.0
2022-11-07 15:00:00,85.38,85.43,85.33,85.38,44271.0,77.8727,77.9183,77.8271,77.8727,44271.0
2022-11-07 15:10:00,85.4,85.59,85.38,85.56,69330.0,77.8909,78.0642,77.8727,78.0368,69330.0
2022-11-07 15:20:00,85.57,85.72,85.5,85.69,85620.0,78.046,78.1828,77.9821,78.1554,85620.0
2022-11-07 15:30:00,85.69,85.83,85.62,85.66,117843.0,78.1554,78.2831,78.0916,78.1281,117843.0
2022-11-07 15:40:00,85.66,85.67,85.57,85.67,104302.0,78.1281,78.1372,78.046,78.1372,104302.0
2022-11-07 15:50:00,85.69,85.7,85.4,85.58,324537.0,78.1554,78.1645,77.8909,78.0551,324537.0
2022-11-08 09:30:00,81.75,81.85,79.72,80.39,720401.0,74.5619,74.6531,72.7104,73.3214,720401.0
2022-11-08 09:40:00,80.41,80.69,80.03,80.08,298318.0,73.3397,73.5951,72.9931,73.0387,298318.0
2022-11-08 09:50:00,80.1,80.64,79.76,80.22,381607.0,73.0569,73.5495,72.7468,73.1664,381607.0
2022-11-08 10:00:00,80.24,80.53,80.19,80.38,335663.0,73.1846,73.4491,73.139,73.3123,335663.0
2022-11-08 10:10:00,80.37,80.85,80.25,80.81,167388.0,73.3032,73.741,73.1937,73.7045,167388.0
2022-11-08 10:20:00,80.78,80.92,80.62,80.91,175860.0,73.6771,73.8048,73.5312,73.7957,175860.0
2022-11-08 10:30:00,80.91,81.08,80.84,80.96,234218.0,73.7957,73.9508,73.7319,73.8413,234218.0
2022-11-08 10:40:00,80.95,81.52,80.95,81.23,370752.0,73.8322,74.3521,73.8322,74.0876,370752.0
2022-11-08 10:50:00,81.23,81.44,81.19,81.42,204335.0,74.0876,74.2791,74.0511,74.2609,204335.0
2022-11-08 11:00:00,81.43,81.54,81.27,81.33,196780.0,74.27,74.3703,74.1241,74.1788,196780.0
2022-11-08 11:10:00,81.34,81.95,81.33,81.86,158715.0,74.1879,74.7443,74.1788,74.6622,158715.0
2022-11-08 11:20:00,81.87,82.08,81.83,81.86,244865.0,74.6713,74.8628,74.6348,74.6622,244865.0
2022-11-08 11:30:00,81.87,82.18,81.86,82.03,226686.0,74.6713,74.954,74.6622,74.8172,226686.0
2022-11-08 11:40:00,82.03,82.07,81.7,81.72,75757.0,74.8172,74.8537,74.5163,74.5345,75757.0
2022-11-08 11:50:00,81.71,81.97,81.62,81.69,228889.0,74.5254,74.7625,74.4433,74.5071,228889.0
2022-11-08 12:00:00,81.68,81.7,81.48,81.52,137215.0,74.498,74.5163,74.3156,74.3521,137215.0
2022-11-08 12:10:00,81.53,81.69,81.5,81.67,130023.0,74.3612,74.5071,74.3338,74.4889,130023.0
2022-11-08 12:20:00,81.69,81.71,81.52,81.56,126477.0,74.5071,74.5254,74.3521,74.3886,126477.0
2022-11-08 12:30:00,81.55,81.57,81.38,81.41,177573.0,74.3794,74.3977,74.2244,74.2518,177573.0
2022-11-08 12:40:00,81.41,81.54,81.37,81.38,94132.0,74.2518,74.3703,74.2153,74.2244,94132.0
2022-11-08 12:50:00,81.38,81.41,81.16,81.18,90756.0,74.2244,74.2518,74.0237,74.042,90756.0
2022-11-08 13:00:00,81.18,81.38,81.08,81.32,205893.0,74.042,74.2244,73.9508,74.1697,205893.0
2022-11-08 13:10:00,81.32,81.32,81.06,81.07,92243.0,74.1697,74.1697,73.9325,73.9416,92243.0
2022-11-08 13:20:00,81.06,81.06,80.84,80.9,267134.0,73.9325,73.9325,73.7319,73.7866,267134.0
2022-11-08 13:30:00,80.88,81.24,80.73,81.24,183533.0,73.7684,74.0967,73.6315,74.0967,183533.0
2022-11-08 13:40:00,81.23,81.45,81.19,81.22,108665.0,74.0876,74.2882,74.0511,74.0785,108665.0
2022-11-08 13:50:00,81.22,81.29,80.95,80.96,114955.0,74.0785,74.1423,73.8322,73.8413,114955.0
2022-11-08 14:00:00,80.95,81.1,80.67,80.73,263882.0,73.8322,73.969,73.5768,73.6315,263882.0
2022-11-08 14:10:00,80.72,80.87,80.68,80.82,204694.0,73.6224,73.7592,73.5859,73.7136,204694.0
2022-11-08 14:20:00,80.81,80.83,80.26,80.26,213904.0,73.7045,73.7228,73.2029,73.2029,213904.0
2022-11-08 14:30:00,80.26,80.4,80.25,80.35,437618.0,73.2029,73.3306,73.1937,73.285,437618.0
2022-11-08 14:40:00,80.35,80.47,80.32,80.45,164330.0,73.285,73.3944,73.2576,73.3762,164330.0
2022-11-08 14:50:00,80.46,80.56,80.3,80.31,122164.0,73.3853,73.4765,73.2394,73.2485,122164.0
2022-11-08 15:00:00,80.29,80.52,80.29,80.38,159791.0,73.2302,73.44,73.2302,73.3123,159791.0
2022-11-08 15:10:00,80.38,80.42,80.24,80.38,118651.0,73.3123,73.3488,73.1846,73.3123,118651.0
2022-11-08 15:20:00,80.39,80.44,80.27,80.41,119483.0,73.3214,73.367,73.212,73.3397,119483.0
2022-11-08 15:30:00,80.42,80.68,80.41,80.59,232643.0,73.3488,73.5859,73.3397,73.5039,232643.0
2022-11-08 15:40:00,80.6,80.68,80.5,80.51,287689.0,73.513,73.5859,73.4218,73.4309,287689.0
2022-11-08 15:50:00,80.51,80.56,80.15,80.19,843005.0,73.4309,73.4765,73.1025,73.139,843005.0
2022-11-09 09:30:00,80.34,80.59,79.55,79.77,244536.0,73.2758,73.5039,72.5553,72.756,244536.0
2022-11-09 09:40:00,79.76,80.71,79.74,80.69,278105.0,72.7468,73.6133,72.7286,73.5951,278105.0
2022-11-09 09:50:00,80.69,80.97,80.56,80.72,149756.0,73.5951,73.8504,73.4765,73.6224,149756.0
2022-11-09 10:00:00,80.73,81.11,80.67,81.1,248187.0,73.6315,73.9781,73.5768,73.969,248187.0
2022-11-09 10:10:00,81.08,81.33,80.85,81.25,193618.0,73.9508,74.1788,73.741,74.1058,193618.0
2022-11-09 10:20:00,81.28,81.49,81.11,81.11,74595.0,74.1332,74.3247,73.9781,73.9781,74595.0
2022-11-09 10:30:00,81.09,81.21,80.91,81.01,111850.0,73.9599,74.0693,73.7957,73.8869,111850.0
2022-11-09 10:40:00,81.0,81.1,80.9,81.02,75227.0,73.8778,73.969,73.7866,73.896,75227.0
2022-11-09 10:50:00,81.02,81.02,80.75,80.87,73424.0,73.896,73.896,73.6498,73.7592,73424.0
2022-11-09 11:00:00,80.88,81.0,80.75,80.91,85088.0,73.7684,73.8778,73.6498,73.7957,85088.0
2022-11-09 11:10:00,80.91,80.97,80.8,80.83,78719.0,73.7957,73.8504,73.6954,73.7228,78719.0
2022-11-09 11:20:00,80.82,80.86,80.71,80.74,71884.0,73.7136,73.7501,73.6133,73.6407,71884.0
2022-11-09 11:30:00,80.73,80.79,80.63,80.69,61309.0,73.6315,73.6863,73.5403,73.5951,61309.0
2022-11-09 11:40:00,80.68,81.0,80.66,80.9,76212.0,73.5859,73.8778,73.5677,73.7866,76212.0
2022-11-09 11:50:00,80.9,80.94,80.69,80.72,74997.0,73.7866,73.8231,73.5951,73.6224,74997.0
2022-11-09 12:00:00,80.73,80.81,80.7,80.79,48922.0,73.6315,73.7045,73.6042,73.6863,48922.0
2022-11-09 12:10:00,80.77,80.82,80.72,80.8,49593.0,73.668,73.7136,73.6224,73.6954,49593.0
2022-11-09 12:20:00,80.78,80.85,80.72,80.79,82380.0,73.6771,73.741,73.6224,73.6863,82380.0
2022-11-09 12:30:00,80.78,80.85,80.72,80.72,68975.0,73.6771,73.741,73.6224,73.6224,68975.0
2022-11-09 12:40:00,80.73,80.8,80.56,80.8,72449.0,73.6315,73.6954,73.4765,73.6954,72449.0
2022-11-09 12:50:00,80.79,80.85,80.7,80.79,68895.0,73.6863,73.741,73.6042,73.6863,68895.0
2022-11-09 13:00:00,80.79,80.79,80.48,80.51,73137.0,73.6863,73.6863,73.4035,73.4309,73137.0
2022-11-09 13:10:00,80.51,80.58,80.38,80.52,78973.0,73.4309,73.4947,73.3123,73.44,78973.0
2022-11-09 13:20:00,80.52,80.59,80.39,80.41,54845.0,73.44,73.5039,73.3214,73.3397,54845.0
2022-11-09 13:30:00,80.4,80.42,80.27,80.28,116377.0,73.3306,73.3488,73.212,73.2211,116377.0
2022-11-09 13:40:00,80.28,80.37,80.21,80.36,46326.0,73.2211,73.3032,73.1573,73.2941,46326.0
2022-11-09 13:50:00,80.36,80.36,80.2,80.33,51810.0,73.2941,73.2941,73.1481,73.2667,51810.0
2022-11-09 14:00:00,80.32,80.38,80.17,80.35,57912.0,73.2576,73.3123,73.1208,73.285,57912.0
2022-11-09 14:10:00,80.35,80.35,80.19,80.28,67874.0,73.285,73.285,73.139,73.2211,67874.0
2022-11-09 14:20:00,80.28,80.31,80.17,80.25,52332.0,73.2211,73.2485,73.1208,73.1937,52332.0
2022-11-09 14:30:00,80.24,80.24,80.07,80.09,64667.0,73.1846,73.1846,73.0296,73.0478,64667.0
2022-11-09 14:40:00,80.08,80.14,79.91,79.95,123748.0,73.0387,73.0934,72.8836,72.9201,123748.0
2022-11-09 14:50:00,79.96,79.96,79.81,79.89,67713.0,72.9292,72.9292,72.7924,72.8654,67713.0
2022-11-09 15:00:00,79.87,80.04,79.85,79.98,87336.0,72.8472,73.0022,72.8289,72.9475,87336.0
2022-11-09 15:10:00,79.97,79.98,79.76,79.8,103100.0,72.9384,72.9475,72.7468,72.7833,103100.0
2022-11-09 15:20:00,79.78,79.78,79.61,79.65,222140.0,72.7651,72.7651,72.61,72.6465,222140.0
2022-11-09 15:30:00,79.65,79.65,79.33,79.34,195396.0,72.6465,72.6465,72.3546,72.3638,195396.0
2022-11-09 15:40:00,79.34,79.39,79.19,79.2,231144.0,72.3638,72.4094,72.227,72.2361,231144.0
2022-11-09 15:50:00,79.21,79.41,79.2,79.29,582379.0,72.2452,72.4276,72.2361,72.3182,582379.0
2022-11-10 09:30:00,82.11,82.2,81.04,81.46,342310.0,74.8902,74.9723,73.9143,74.2974,342310.0
2022-11-10 09:40:00,81.42,81.81,81.23,81.74,228641.0,74.2609,74.6166,74.0876,74.5527,228641.0
2022-11-10 09:50:00,81.74,81.87,81.33,81.62,178865.0,74.5527,74.6713,74.1788,74.4433,178865.0
2022-11-10 10:00:00,81.63,81.97,81.62,81.88,110321.0,74.4524,74.7625,74.4433,74.6804,110321.0
2022-11-10 10:10:00,81.88,81.96,81.63,81.73,179822.0,74.6804,74.7534,74.4524,74.5436,179822.0
2022-11-10 10:20:00,81.73,81.98,81.61,81.84,116663.0,74.5436,74.7716,74.4342,74.6439,116663.0
2022-11-10 10:30:00,81.9,81.9,81.29,81.29,101579.0,74.6987,74.6987,74.1423,74.1423,101579.0
2022-11-10 10:40:00,81.29,81.49,81.23,81.48,109843.0,74.1423,74.3247,74.0876,74.3156,109843.0
2022-11-10 10:50:00,81.46,81.74,81.39,81.67,143659.0,74.2974,74.5527,74.2335,74.4889,143659.0
2022-11-10 11:00:00,81.67,81.81,81.62,81.69,64703.0,74.4889,74.6166,74.4433,74.5071,64703.0
2022-11-10 11:10:00,81.69,81.88,81.69,81.84,63223.0,74.5071,74.6804,74.5071,74.6439,63223.0
2022-11-10 11:20:00,81.84,81.91,81.76,81.86,80129.0,74.6439,74.7078,74.571,74.6622,80129.0
2022-11-10 11:30:00,81.87,82.1,81.86,82.09,153553.0,74.6713,74.8811,74.6622,74.872,153553.0
2022-11-10 11:40:00,82.11,82.15,81.84,81.84,101501.0,74.8902,74.9267,74.6439,74.6439,101501.0
2022-11-10 11:50:00,81.85,81.97,81.82,81.88,119648.0,74.6531,74.7625,74.6257,74.6804,119648.0
2022-11-10 12:00:00,81.89,82.0,81.86,81.91,139342.0,74.6895,74.7899,74.6622,74.7078,139342.0
2022-11-10 12:10:00,81.9,81.95,81.82,81.85,94143.0,74.6987,74.7443,74.6257,74.6531,94143.0
2022-11-10 12:20:00,81.85,81.85,81.73,81.78,93948.0,74.6531,74.6531,74.5436,74.5892,93948.0
2022-11-10 12:30:00,81.78,81.81,81.61,81.62,78761.0,74.5892,74.6166,74.4342,74.4433,78761.0
2022-11-10 12:40:00,81.62,81.72,81.42,81.47,70236.0,74.4433,74.5345,74.2609,74.3065,70236.0
2022-11-10 12:50:00,81.48,81.54,81.25,81.45,66661.0,74.3156,74.3703,74.1058,74.2882,66661.0
2022-11-10 13:00:00,81.47,81.71,81.44,81.66,121841.0,74.3065,74.5254,74.2791,74.4798,121841.0
2022-11-10 13:10:00,81.67,81.77,81.55,81.67,107875.0,74.4889,74.5801,74.3794,74.4889,107875.0
2022-11-10 13:20:00,81.67,81.73,81.6,81.72,82443.0,74.4889,74.5436,74.425,74.5345,82443.0
2022-11-10 13:30:00,81.72,81.81,81.61,81.64,108634.0,74.5345,74.6166,74.4342,74.4615,108634.0
2022-11-10 13:40:00,81.64,81.87,81.6,81.85,154249.0,74.4615,74.6713,74.425,74.6531,154249.0
2022-11-10 13:50:00,81.85,81.87,81.67,81.69,186737.0,74.6531,74.6713,74.4889,74.5071,186737.0
2022-11-10 14:00:00,81.68,81.75,81.61,81.65,155904.0,74.498,74.5619,74.4342,74.4706,155904.0
2022-11-10 14:10:00,81.65,81.74,81.6,81.62,103408.0,74.4706,74.5527,74.425,74.4433,103408.0
2022-11-10 14:20:00,81.6,81.62,81.47,81.6,135941.0,74.425,74.4433,74.3065,74.425,135941.0
2022-11-10 14:30:00,81.6,81.63,81.39,81.4,98527.0,74.425,74.4524,74.2335,74.2426,98527.0
2022-11-10 14:40:00,81.4,81.41,81.23,81.23,118702.0,74.2426,74.2518,74.0876,74.0876,118702.0
2022-11-10 14:50:00,81.23,81.52,81.19,81.5,110495.0,74.0876,74.3521,74.0511,74.3338,110495.0
2022-11-10 15:00:00,81.5,81.64,81.41,81.63,141955.0,74.3338,74.4615,74.2518,74.4524,141955.0
2022-11-10 15:10:00,81.63,81.71,81.58,81.7,230494.0,74.4524,74.5254,74.4068,74.5163,230494.0
2022-11-10 15:20:00,81.7,81.79,81.6,81.77,165069.0,74.5163,74.5983,74.425,74.5801,165069.0
2022-11-10 15:30:00,81.77,81.84,81.69,81.72,175743.0,74.5801,74.6439,74.5071,74.5345,175743.0
2022-11-10 15:40:00,81.72,82.0,81.7,81.95,295373.0,74.5345,74.7899,74.5163,74.7443,295373.0
2022-11-10 15:50:00,81.96,82.13,81.68,81.8,1247198.0,74.7534,74.9084,74.498,74.6075,1247198.0
2022-11-11 09:30:00,82.47,82.74,82.13,82.13,155294.0,75.2185,75.4648,74.9084,74.9084,155294.0
2022-11-11 09:40:00,82.12,82.5,81.94,82.46,125638.0,74.8993,75.2459,74.7352,75.2094,125638.0
2022-11-11 09:50:00,82.47,82.68,82.27,82.3,118790.0,75.2185,75.4101,75.0361,75.0635,118790.0
2022-11-11 10:00:00,82.29,82.6,82.13,82.34,314958.0,75.0544,75.3371,74.9084,75.1,314958.0
2022-11-11 10:10:00,82.3,82.62,82.29,82.5,290839.0,75.0635,75.3554,75.0544,75.2459,290839.0
2022-11-11 10:20:00,82.49,82.59,82.25,82.4,138122.0,75.2368,75.328,75.0179,75.1547,138122.0
2022-11-11 10:30:00,82.42,82.48,82.09,82.11,133338.0,75.1729,75.2277,74.872,74.8902,133338.0
2022-11-11 10:40:00,82.12,82.4,82.07,82.38,112311.0,74.8993,75.1547,74.8537,75.1365,112311.0
2022-11-11 10:50:00,82.39,82.42,82.09,82.27,81603.0,75.1456,75.1729,74.872,75.0361,81603.0
2022-11-11 11:00:00,82.27,82.43,82.22,82.33,191946.0,75.0361,75.1821,74.9905,75.0909,191946.0
2022-11-11 11:10:00,82.34,82.43,82.25,82.42,348766.0,75.1,75.1821,75.0179,75.1729,348766.0
2022-11-11 11:20:00,82.43,82.82,82.43,82.61,281225.0,75.1821,75.5378,75.1821,75.3462,281225.0
2022-11-11 11:30:00,82.61,82.95,82.57,82.65,217801.0,75.3462,75.6563,75.3098,75.3827,217801.0
2022-11-11 11:40:00,82.64,82.76,82.43,82.57,89530.0,75.3736,75.483,75.1821,75.3098,89530.0
2022-11-11 11:50:00,82.58,82.74,82.45,82.67,92310.0,75.3189,75.4648,75.2003,75.401,92310.0
2022-11-11 12:00:00,82.66,83.03,82.65,82.85,102384.0,75.3918,75.7293,75.3827,75.5651,102384.0
2022-11-11 12:10:00,82.85,82.95,82.75,82.84,245764.0,75.5651,75.6563,75.4739,75.556,245764.0
2022-11-11 12:20:00,82.85,82.9,82.69,82.69,62460.0,75.5651,75.6107,75.4192,75.4192,62460.0
2022-11-11 12:30:00,82.71,82.85,82.67,82.72,89133.0,75.4374,75.5651,75.401,75.4466,89133.0
2022-11-11 12:40:00,82.72,82.91,82.65,82.91,83391.0,75.4466,75.6199,75.3827,75.6199,83391.0
2022-11-11 12:50:00,82.93,83.13,82.9,83.09,56725.0,75.6381,75.8205,75.6107,75.784,56725.0
2022-11-11 13:00:00,83.09,83.35,83.09,83.35,94028.0,75.784,76.0212,75.784,76.0212,94028.0
2022-11-11 13:10:00,83.34,83.38,83.13,83.14,67981.0,76.0121,76.0485,75.8205,75.8296,67981.0
2022-11-11 13:20:00,83.13,83.37,83.1,83.33,97445.0,75.8205,76.0394,75.7932,76.0029,97445.0
2022-11-11 13:30:00,83.33,83.36,83.17,83.17,104100.0,76.0029,76.0303,75.857,75.857,104100.0
2022-11-11 13:40:00,83.17,83.26,83.02,83.08,76974.0,75.857,75.9391,75.7202,75.7749,76974.0
2022-11-11 13:50:00,83.1,83.19,83.05,83.17,60209.0,75.7932,75.8752,75.7475,75.857,60209.0
2022-11-11 14:00:00,83.18,83.21,82.84,82.87,88270.0,75.8661,75.8935,75.556,75.5834,88270.0
2022-11-11 14:10:00,82.88,82.93,82.78,82.83,90045.0,75.5925,75.6381,75.5013,75.5469,90045.0
2022-11-11 14:20:00,82.83,82.98,82.78,82.96,76053.0,75.5469,75.6837,75.5013,75.6655,76053.0
2022-11-11 14:30:00,82.95,83.06,82.91,82.96,61812.0,75.6563,75.7567,75.6199,75.6655,61812.0
2022-11-11 14:40:00,82.95,83.01,82.91,82.92,54783.0,75.6563,75.7111,75.6199,75.629,54783.0
2022-11-11 14:50:00,82.92,83.09,82.9,83.07,64895.0,75.629,75.784,75.6107,75.7658,64895.0
2022-11-11 15:00:00,83.1,83.25,83.05,83.19,83086.0,75.7932,75.93,75.7475,75.8752,83086.0
2022-11-11 15:10:00,83.19,83.21,82.98,82.98,198484.0,75.8752,75.8935,75.6837,75.6837,198484.0
2022-11-11 15:20:00,83.0,83.43,83.0,83.41,117971.0,75.7019,76.0941,75.7019,76.0759,117971.0
2022-11-11 15:30:00,83.41,83.54,83.34,83.45,137597.0,76.0759,76.1945,76.0121,76.1124,137597.0
2022-11-11 15:40:00,83.46,83.57,83.45,83.51,231848.0,76.1215,76.2218,76.1124,76.1671,231848.0
2022-11-11 15:50:00,83.51,83.65,83.4,83.51,752903.0,76.1671,76.2948,76.0668,76.1671,752903.0
2022-11-14 09:30:00,83.65,84.69,83.65,84.62,253385.0,76.2948,77.2433,76.2948,77.1795,253385.0
2022-11-14 09:40:00,84.6,84.67,83.85,84.03,181983.0,77.1613,77.2251,76.4772,76.6414,181983.0
2022-11-14 09:50:00,84.02,84.12,83.63,83.7,156059.0,76.6323,76.7235,76.2766,76.3404,156059.0
2022-11-14 10:00:00,83.7,83.83,83.4,83.8,85171.0,76.3404,76.459,76.0668,76.4316,85171.0
2022-11-14 10:10:00,83.81,83.82,83.54,83.61,162833.0,76.4407,76.4498,76.1945,76.2583,162833.0
2022-11-14 10:20:00,83.62,83.66,83.41,83.45,96081.0,76.2674,76.3039,76.0759,76.1124,96081.0
2022-11-14 10:30:00,83.46,83.56,83.37,83.48,90147.0,76.1215,76.2127,76.0394,76.1397,90147.0
2022-11-14 10:40:00,83.49,83.51,83.18,83.18,75015.0,76.1489,76.1671,75.8661,75.8661,75015.0
2022-11-14 10:50:00,83.17,83.3,83.07,83.25,153982.0,75.857,75.9756,75.7658,75.93,153982.0
2022-11-14 11:00:00,83.27,83.41,83.16,83.34,166245.0,75.9482,76.0759,75.8479,76.0121,166245.0
2022-11-14 11:10:00,83.32,83.35,82.76,82.95,105981.0,75.9938,76.0212,75.483,75.6563,105981.0
2022-11-14 11:20:00,82.95,83.08,82.88,83.01,65257.0,75.6563,75.7749,75.5925,75.7111,65257.0
2022-11-14 11:30:00,83.0,83.06,82.84,82.84,87706.0,75.7019,75.7567,75.556,75.556,87706.0
2022-11-14 11:40:00,82.84,83.02,82.84,83.0,82998.0,75.556,75.7202,75.556,75.7019,82998.0
2022-11-14 11:50:00,83.0,83.18,83.0,83.12,48542.0,75.7019,75.8661,75.7019,75.8114,48542.0
2022-11-14 12:00:00,83.15,83.18,82.96,83.02,115409.0,75.8388,75.8661,75.6655,75.7202,115409.0
2022-11-14 12:10:00,83.03,83.09,82.91,83.0,40451.0,75.7293,75.784,75.6199,75.7019,40451.0
2022-11-14 12:20:00,83.0,83.1,82.91,83.1,54569.0,75.7019,75.7932,75.6199,75.7932,54569.0
2022-11-14 12:30:00,83.1,83.36,83.07,83.35,44710.0,75.7932,76.0303,75.7658,76.0212,44710.0
2022-11-14 12:40:00,83.34,83.35,83.25,83.31,40178.0,76.0121,76.0212,75.93,75.9847,40178.0
2022-11-14 12:50:00,83.3,83.36,83.19,83.33,167304.0,75.9756,76.0303,75.8752,76.0029,167304.0
2022-11-14 13:00:00,83.32,83.32,83.16,83.2,213999.0,75.9938,75.9938,75.8479,75.8844,213999.0
2022-11-14 13:10:00,83.2,83.37,83.2,83.35,34446.0,75.8844,76.0394,75.8844,76.0212,34446.0
2022-11-14 13:20:00,83.36,83.6,83.36,83.57,43503.0,76.0303,76.2492,76.0303,76.2218,43503.0
2022-11-14 13:30:00,83.55,83.59,83.47,83.52,50453.0,76.2036,76.2401,76.1306,76.1762,50453.0
2022-11-14 13:40:00,83.51,83.7,83.51,83.68,71957.0,76.1671,76.3404,76.1671,76.3222,71957.0
2022-11-14 13:50:00,83.69,83.77,83.68,83.73,94210.0,76.3313,76.4042,76.3222,76.3678,94210.0
2022-11-14 14:00:00,83.72,83.72,83.44,83.5,199501.0,76.3586,76.3586,76.1033,76.158,199501.0
2022-11-14 14:10:00,83.5,83.7,83.5,83.67,78110.0,76.158,76.3404,76.158,76.313,78110.0
2022-11-14 14:20:00,83.67,83.99,83.67,83.98,113827.0,76.313,76.6049,76.313,76.5958,113827.0
2022-11-14 14:30:00,83.99,84.01,83.87,83.91,63038.0,76.6049,76.6231,76.4954,76.5319,63038.0
2022-11-14 14:40:00,83.9,83.92,83.78,83.84,73073.0,76.5228,76.5411,76.4134,76.4681,73073.0
2022-11-14 14:50:00,83.83,83.84,83.64,83.65,86661.0,76.459,76.4681,76.2857,76.2948,86661.0
2022-11-14 15:00:00,83.64,83.73,83.57,83.59,75517.0,76.2857,76.3678,76.2218,76.2401,75517.0
2022-11-14 15:10:00,83.59,83.6,83.29,83.45,110323.0,76.2401,76.2492,75.9664,76.1124,110323.0
2022-11-14 15:20:00,83.45,83.46,83.32,83.34,82052.0,76.1124,76.1215,75.9938,76.0121,82052.0
2022-11-14 15:30:00,83.34,83.35,83.19,83.33,110285.0,76.0121,76.0212,75.8752,76.0029,110285.0
2022-11-14 15:40:00,83.33,83.34,83.07,83.09,130506.0,76.0029,76.0121,75.7658,75.784,130506.0
2022-11-14 15:50:00,83.09,83.18,82.87,82.9,404683.0,75.784,75.8661,75.5834,75.6107,404683.0
2022-11-15 09:30:00,83.28,84.27,83.2,83.92,176736.0,75.9573,76.8603,75.8844,76.5411,176736.0
2022-11-15 09:40:00,83.94,83.98,83.37,83.46,61753.0,76.5593,76.5958,76.0394,76.1215,61753.0
2022-11-15 09:50:00,83.47,83.66,83.37,83.54,129506.0,76.1306,76.3039,76.0394,76.1945,129506.0
2022-11-15 10:00:00,83.52,83.74,83.46,83.51,133051.0,76.1762,76.3769,76.1215,76.1671,133051.0
2022-11-15 10:10:00,83.5,83.68,83.41,83.46,85464.0,76.158,76.3222,76.0759,76.1215,85464.0
2022-11-15 10:20:00,83.44,83.88,83.4,83.88,59531.0,76.1033,76.5046,76.0668,76.5046,59531.0
2022-11-15 10:30:00,83.87,84.03,83.83,83.86,71851.0,76.4954,76.6414,76.459,76.4863,71851.0
2022-11-15 10:40:00,83.86,84.02,83.72,83.73,68592.0,76.4863,76.6323,76.3586,76.3678,68592.0
2022-11-15 10:50:00,83.73,83.81,83.63,83.66,56294.0,76.3678,76.4407,76.2766,76.3039,56294.0
2022-11-15 11:00:00,83.65,83.65,83.39,83.43,75726.0,76.2948,76.2948,76.0577,76.0941,75726.0
2022-11-15 11:10:00,83.42,83.64,83.38,83.46,61510.0,76.085,76.2857,76.0485,76.1215,61510.0
2022-11-15 11:20:00,83.46,83.58,83.25,83.3,65505.0,76.1215,76.2309,75.93,75.9756,65505.0
2022-11-15 11:30:00,83.32,83.59,83.31,83.52,64228.0,75.9938,76.2401,75.9847,76.1762,64228.0
2022-11-15 11:40:00,83.52,83.61,83.4,83.42,42684.0,76.1762,76.2583,76.0668,76.085,42684.0
2022-11-15 11:50:00,83.42,83.56,83.32,83.53,94426.0,76.085,76.2127,75.9938,76.1853,94426.0
2022-11-15 12:00:00,83.54,83.57,83.3,83.41,49339.0,76.1945,76.2218,75.9756,76.0759,49339.0
2022-11-15 12:10:00,83.4,83.44,83.35,83.39,46285.0,76.0668,76.1033,76.0212,76.0577,46285.0
2022-11-15 12:20:00,83.39,83.45,83.22,83.28,48103.0,76.0577,76.1124,75.9026,75.9573,48103.0
2022-11-15 12:30:00,83.28,83.45,83.23,83.42,68479.0,75.9573,76.1124,75.9117,76.085,68479.0
2022-11-15 12:40:00,83.42,83.47,83.3,83.39,64241.0,76.085,76.1306,75.9756,76.0577,64241.0
2022-11-15 12:50:00,83.39,83.4,83.22,83.3,72811.0,76.0577,76.0668,75.9026,75.9756,72811.0
2022-11-15 13:00:00,83.3,83.41,83.24,83.26,69458.0,75.9756,76.0759,75.9208,75.9391,69458.0
2022-11-15 13:10:00,83.25,83.3,83.1,83.13,80458.0,75.93,75.9756,75.7932,75.8205,80458.0
2022-11-15 13:20:00,83.12,83.13,82.69,82.75,109842.0,75.8114,75.8205,75.4192,75.4739,109842.0
2022-11-15 13:30:00,82.74,82.87,82.54,82.63,98683.0,75.4648,75.5834,75.2824,75.3645,98683.0
2022-11-15 13:40:00,82.63,82.9,82.49,82.66,89597.0,75.3645,75.6107,75.2368,75.3918,89597.0
2022-11-15 13:50:00,82.66,82.83,82.66,82.69,85614.0,75.3918,75.5469,75.3918,75.4192,85614.0
2022-11-15 14:00:00,82.69,82.81,82.54,82.74,121044.0,75.4192,75.5287,75.2824,75.4648,121044.0
2022-11-15 14:10:00,82.75,83.11,82.75,83.0,91405.0,75.4739,75.8023,75.4739,75.7019,91405.0
2022-11-15 14:20:00,83.0,83.26,83.0,83.2,104221.0,75.7019,75.9391,75.7019,75.8844,104221.0
2022-11-15 14:30:00,83.21,83.24,83.05,83.12,159056.0,75.8935,75.9208,75.7475,75.8114,159056.0
2022-11-15 14:40:00,83.14,83.28,83.13,83.22,199743.0,75.8296,75.9573,75.8205,75.9026,199743.0
2022-11-15 14:50:00,83.22,83.6,83.21,83.52,81676.0,75.9026,76.2492,75.8935,76.1762,81676.0
2022-11-15 15:00:00,83.53,83.62,83.41,83.43,133318.0,76.1853,76.2674,76.0759,76.0941,133318.0
2022-11-15 15:10:00,83.44,83.63,83.36,83.63,86003.0,76.1033,76.2766,76.0303,76.2766,86003.0
2022-11-15 15:20:00,83.63,83.72,83.51,83.56,127459.0,76.2766,76.3586,76.1671,76.2127,127459.0
2022-11-15 15:30:00,83.57,83.6,83.41,83.58,98284.0,76.2218,76.2492,76.0759,76.2309,98284.0
2022-11-15 15:40:00,83.58,83.63,83.4,83.4,138737.0,76.2309,76.2766,76.0668,76.0668,138737.0
2022-11-15 15:50:00,83.41,83.43,83.12,83.42,489226.0,76.0759,76.0941,75.8114,76.085,489226.0
2022-11-16 09:30:00,82.17,83.28,82.17,83.27,268077.0,74.9449,75.9573,74.9449,75.9482,268077.0
2022-11-16 09:40:00,83.24,83.24,82.42,82.63,84499.0,75.9208,75.9208,75.1729,75.3645,84499.0
2022-11-16 09:50:00,82.68,83.04,82.65,82.71,85476.0,75.4101,75.7384,75.3827,75.4374,85476.0
2022-11-16 10:00:00,82.74,82.91,82.41,82.48,53834.0,75.4648,75.6199,75.1638,75.2277,53834.0
2022-11-16 10:10:00,82.5,82.98,82.5,82.98,110676.0,75.2459,75.6837,75.2459,75.6837,110676.0
2022-11-16 10:20:00,83.0,83.13,82.58,82.62,101014.0,75.7019,75.8205,75.3189,75.3554,101014.0
2022-11-16 10:30:00,82.62,82.84,82.62,82.68,54266.0,75.3554,75.556,75.3554,75.4101,54266.0
2022-11-16 10:40:00,82.68,82.83,82.63,82.73,53136.0,75.4101,75.5469,75.3645,75.4557,53136.0
2022-11-16 10:50:00,82.73,82.85,82.59,82.8,52964.0,75.4557,75.5651,75.328,75.5195,52964.0
2022-11-16 11:00:00,82.78,83.03,82.77,83.01,99832.0,75.5013,75.7293,75.4922,75.7111,99832.0
2022-11-16 11:10:00,83.01,83.11,82.9,83.1,67091.0,75.7111,75.8023,75.6107,75.7932,67091.0
2022-11-16 11:20:00,83.11,83.14,82.85,82.85,122599.0,75.8023,75.8296,75.5651,75.5651,122599.0
2022-11-16 11:30:00,82.84,82.99,82.73,82.75,75002.0,75.556,75.6928,75.4557,75.4739,75002.0
2022-11-16 11:40:00,82.76,82.79,82.55,82.62,52942.0,75.483,75.5104,75.2915,75.3554,52942.0
2022-11-16 11:50:00,82.61,82.81,82.56,82.67,30013.0,75.3462,75.5287,75.3006,75.401,30013.0
2022-11-16 12:00:00,82.66,82.68,82.57,82.6,36269.0,75.3918,75.4101,75.3098,75.3371,36269.0
2022-11-16 12:10:00,82.62,82.78,82.57,82.64,105271.0,75.3554,75.5013,75.3098,75.3736,105271.0
2022-11-16 12:20:00,82.67,82.77,82.62,82.72,74040.0,75.401,75.4922,75.3554,75.4466,74040.0
2022-11-16 12:30:00,82.71,82.77,82.51,82.53,78673.0,75.4374,75.4922,75.255,75.2733,78673.0
2022-11-16 12:40:00,82.54,82.73,82.46,82.72,60458.0,75.2824,75.4557,75.2094,75.4466,60458.0
2022-11-16 12:50:00,82.72,82.78,82.58,82.59,20937.0,75.4466,75.5013,75.3189,75.328,20937.0
2022-11-16 13:00:00,82.6,82.6,82.37,82.44,49159.0,75.3371,75.3371,75.1273,75.1912,49159.0
2022-11-16 13:10:00,82.42,82.45,82.33,82.33,48046.0,75.1729,75.2003,75.0909,75.0909,48046.0
2022-11-16 13:20:00,82.32,82.44,82.32,82.44,32424.0,75.0817,75.1912,75.0817,75.1912,32424.0
2022-11-16 13:30:00,82.45,82.45,82.15,82.21,46408.0,75.2003,75.2003,74.9267,74.9814,46408.0
2022-11-16 13:40:00,82.22,82.3,82.15,82.17,38217.0,74.9905,75.0635,74.9267,74.9449,38217.0
2022-11-16 13:50:00,82.17,82.27,82.16,82.24,66850.0,74.9449,75.0361,74.9358,75.0088,66850.0
2022-11-16 14:00:00,82.24,82.3,82.13,82.23,60974.0,75.0088,75.0635,74.9084,74.9997,60974.0
2022-11-16 14:10:00,82.21,82.23,82.13,82.17,50141.0,74.9814,74.9997,74.9084,74.9449,50141.0
2022-11-16 14:20:00,82.16,82.16,82.05,82.11,109955.0,74.9358,74.9358,74.8355,74.8902,109955.0
2022-11-16 14:30:00,82.11,82.19,82.01,82.1,45833.0,74.8902,74.9632,74.799,74.8811,45833.0
2022-11-16 14:40:00,82.09,82.14,81.99,82.02,79945.0,74.872,74.9176,74.7808,74.8081,79945.0
2022-11-16 14:50:00,82.03,82.19,82.03,82.11,65602.0,74.8172,74.9632,74.8172,74.8902,65602.0
2022-11-16 15:00:00,82.11,82.17,81.81,81.83,126694.0,74.8902,74.9449,74.6166,74.6348,126694.0
2022-11-16 15:10:00,81.83,81.92,81.77,81.88,111639.0,74.6348,74.7169,74.5801,74.6804,111639.0
2022-11-16 15:20:00,81.87,82.0,81.83,81.84,149698.0,74.6713,74.7899,74.6348,74.6439,149698.0
2022-11-16 15:30:00,81.85,81.91,81.63,81.78,219342.0,74.6531,74.7078,74.4524,74.5892,219342.0
2022-11-16 15:40:00,81.79,81.91,81.74,81.8,274143.0,74.5983,74.7078,74.5527,74.6075,274143.0
2022-11-16 15:50:00,81.8,82.02,81.74,81.79,489188.0,74.6075,74.8081,74.5527,74.5983,489188.0
2022-11-17 09:30:00,81.3,81.3,80.59,80.66,236805.0,74.1514,74.1514,73.5039,73.5677,236805.0
2022-11-17 09:40:00,80.68,80.77,80.13,80.19,272416.0,73.5859,73.668,73.0843,73.139,272416.0
2022-11-17 09:50:00,80.19,80.37,79.61,79.62,241806.0,73.139,73.3032,72.61,72.6191,241806.0
2022-11-17 10:00:00,79.62,79.89,79.52,79.64,196747.0,72.6191,72.8654,72.5279,72.6374,196747.0
2022-11-17 10:10:00,79.65,79.95,79.62,79.73,239681.0,72.6465,72.9201,72.6191,72.7195,239681.0
2022-11-17 10:20:00,79.76,80.21,79.73,80.01,294501.0,72.7468,73.1573,72.7195,72.9749,294501.0
2022-11-17 10:30:00,80.03,80.26,80.01,80.17,103815.0,72.9931,73.2029,72.9749,73.1208,103815.0
2022-11-17 10:40:00,80.18,80.2,79.98,80.06,127857.0,73.1299,73.1481,72.9475,73.0205,127857.0
2022-11-17 10:50:00,80.07,80.2,80.03,80.05,105691.0,73.0296,73.1481,72.9931,73.0113,105691.0
2022-11-17 11:00:00,80.05,80.21,80.05,80.05,92938.0,73.0113,73.1573,73.0113,73.0113,92938.0
2022-11-17 11:10:00,80.06,80.17,80.0,80.11,70959.0,73.0205,73.1208,72.9657,73.0661,70959.0
2022-11-17 11:20:00,80.12,80.3,79.93,80.18,102601.0,73.0752,73.2394,72.9019,73.1299,102601.0
2022-11-17 11:30:00,80.17,80.23,80.01,80.02,104066.0,73.1208,73.1755,72.9749,72.984,104066.0
2022-11-17 11:40:00,80.02,80.22,79.94,80.17,138705.0,72.984,73.1664,72.911,73.1208,138705.0
2022-11-17 11:50:00,80.17,80.32,80.02,80.3,91294.0,73.1208,73.2576,72.984,73.2394,91294.0
2022-11-17 12:00:00,80.29,80.38,80.18,80.21,89640.0,73.2302,73.3123,73.1299,73.1573,89640.0
2022-11-17 12:10:00,80.21,80.51,80.2,80.5,94108.0,73.1573,73.4309,73.1481,73.4218,94108.0
2022-11-17 12:20:00,80.5,80.53,80.28,80.28,104512.0,73.4218,73.4491,73.2211,73.2211,104512.0
2022-11-17 12:30:00,80.28,80.4,80.17,80.26,95521.0,73.2211,73.3306,73.1208,73.2029,95521.0
2022-11-17 12:40:00,80.28,80.5,80.25,80.41,188367.0,73.2211,73.4218,73.1937,73.3397,188367.0
2022-11-17 12:50:00,80.4,80.55,80.4,80.44,81182.0,73.3306,73.4674,73.3306,73.367,81182.0
2022-11-17 13:00:00,80.45,80.57,80.36,80.42,70143.0,73.3762,73.4856,73.2941,73.3488,70143.0
2022-11-17 13:10:00,80.44,80.44,80.32,80.33,85749.0,73.367,73.367,73.2576,73.2667,85749.0
2022-11-17 13:20:00,80.33,80.44,80.29,80.42,75531.0,73.2667,73.367,73.2302,73.3488,75531.0
2022-11-17 13:30:00,80.44,80.6,80.38,80.59,82118.0,73.367,73.513,73.3123,73.5039,82118.0
2022-11-17 13:40:00,80.59,80.64,80.42,80.44,55963.0,73.5039,73.5495,73.3488,73.367,55963.0
2022-11-17 13:50:00,80.44,80.45,80.26,80.31,65627.0,73.367,73.3762,73.2029,73.2485,65627.0
2022-11-17 14:00:00,80.31,80.42,80.2,80.2,79778.0,73.2485,73.3488,73.1481,73.1481,79778.0
2022-11-17 14:10:00,80.19,80.22,80.01,80.04,95331.0,73.139,73.1664,72.9749,73.0022,95331.0
2022-11-17 14:20:00,80.04,80.13,80.0,80.05,280863.0,73.0022,73.0843,72.9657,73.0113,280863.0
2022-11-17 14:30:00,80.04,80.08,79.83,79.9,119957.0,73.0022,73.0387,72.8107,72.8745,119957.0
2022-11-17 14:40:00,79.89,79.98,79.73,79.84,122226.0,72.8654,72.9475,72.7195,72.8198,122226.0
2022-11-17 14:50:00,79.84,79.89,79.76,79.81,138968.0,72.8198,72.8654,72.7468,72.7924,138968.0
2022-11-17 15:00:00,79.81,79.89,79.68,79.72,213602.0,72.7924,72.8654,72.6739,72.7104,213602.0
2022-11-17 15:10:00,79.71,79.76,79.55,79.59,232458.0,72.7012,72.7468,72.5553,72.5918,232458.0
2022-11-17 15:20:00,79.6,79.61,79.37,79.5,237156.0,72.6009,72.61,72.3911,72.5097,237156.0
2022-11-17 15:30:00,79.5,79.77,79.48,79.76,166450.0,72.5097,72.756,72.4915,72.7468,166450.0
2022-11-17 15:40:00,79.76,79.76,79.59,79.69,232526.0,72.7468,72.7468,72.5918,72.683,232526.0
2022-11-17 15:50:00,79.67,79.97,79.62,79.95,778280.0,72.6647,72.9384,72.6191,72.9201,778280.0
2022-11-18 09:30:00,79.72,80.67,79.51,80.51,599268.0,72.7104,73.5768,72.5188,73.4309,599268.0
2022-11-18 09:40:00,80.52,80.69,80.07,80.28,407998.0,73.44,73.5951,73.0296,73.2211,407998.0
2022-11-18 09:50:00,80.29,80.45,80.2,80.28,235185.0,73.2302,73.3762,73.1481,73.2211,235185.0
2022-11-18 10:00:00,80.29,80.5,80.27,80.47,191080.0,73.2302,73.4218,73.212,73.3944,191080.0
2022-11-18 10:10:00,80.47,80.6,80.27,80.41,111758.0,73.3944,73.513,73.212,73.3397,111758.0
2022-11-18 10:20:00,80.41,80.51,80.28,80.47,131623.0,73.3397,73.4309,73.2211,73.3944,131623.0
2022-11-18 10:30:00,80.45,80.51,80.35,80.41,147740.0,73.3762,73.4309,73.285,73.3397,147740.0
2022-11-18 10:40:00,80.39,80.62,80.36,80.53,180001.0,73.3214,73.5312,73.2941,73.4491,180001.0
2022-11-18 10:50:00,80.53,80.7,80.41,80.46,110438.0,73.4491,73.6042,73.3397,73.3853,110438.0
2022-11-18 11:00:00,80.48,80.58,80.26,80.58,120026.0,73.4035,73.4947,73.2029,73.4947,120026.0
2022-11-18 11:10:00,80.58,80.91,80.52,80.9,203815.0,73.4947,73.7957,73.44,73.7866,203815.0
2022-11-18 11:20:00,80.92,81.15,80.88,81.12,108265.0,73.8048,74.0146,73.7684,73.9873,108265.0
2022-11-18 11:30:00,81.12,81.3,81.12,81.19,67791.0,73.9873,74.1514,73.9873,74.0511,67791.0
2022-11-18 11:40:00,81.2,81.4,81.2,81.39,67439.0,74.0602,74.2426,74.0602,74.2335,67439.0
2022-11-18 11:50:00,81.39,81.43,81.19,81.4,110057.0,74.2335,74.27,74.0511,74.2426,110057.0
2022-11-18 12:00:00,81.4,81.55,81.37,81.41,109245.0,74.2426,74.3794,74.2153,74.2518,109245.0
2022-11-18 12:10:00,81.42,81.43,81.07,81.08,81830.0,74.2609,74.27,73.9416,73.9508,81830.0
2022-11-18 12:20:00,81.07,81.18,81.04,81.15,83724.0,73.9416,74.042,73.9143,74.0146,83724.0
2022-11-18 12:30:00,81.14,81.23,81.1,81.21,115089.0,74.0055,74.0876,73.969,74.0693,115089.0
2022-11-18 12:40:00,81.21,81.22,80.95,80.97,79607.0,74.0693,74.0785,73.8322,73.8504,79607.0
2022-11-18 12:50:00,80.98,81.01,80.82,80.89,52693.0,73.8596,73.8869,73.7136,73.7775,52693.0
2022-11-18 13:00:00,80.9,80.97,80.85,80.97,41662.0,73.7866,73.8504,73.741,73.8504,41662.0
2022-11-18 13:10:00,80.97,81.0,80.89,80.97,49401.0,73.8504,73.8778,73.7775,73.8504,49401.0
2022-11-18 13:20:00,80.98,81.09,80.89,81.08,54534.0,73.8596,73.9599,73.7775,73.9508,54534.0
2022-11-18 13:30:00,81.1,81.24,81.08,81.18,44863.0,73.969,74.0967,73.9508,74.042,44863.0
2022-11-18 13:40:00,81.19,81.23,81.0,81.03,57542.0,74.0511,74.0876,73.8778,73.9052,57542.0
2022-11-18 13:50:00,81.03,81.03,80.91,81.0,50974.0,73.9052,73.9052,73.7957,73.8778,50974.0
2022-11-18 14:00:00,81.01,81.29,81.0,81.26,55603.0,73.8869,74.1423,73.8778,74.1149,55603.0
2022-11-18 14:10:00,81.25,81.37,81.22,81.32,53237.0,74.1058,74.2153,74.0785,74.1697,53237.0
2022-11-18 14:20:00,81.34,81.48,81.33,81.42,71116.0,74.1879,74.3156,74.1788,74.2609,71116.0
2022-11-18 14:30:00,81.43,81.46,81.25,81.4,76501.0,74.27,74.2974,74.1058,74.2426,76501.0
2022-11-18 14:40:00,81.4,81.48,81.36,81.45,74569.0,74.2426,74.3156,74.2061,74.2882,74569.0
2022-11-18 14:50:00,81.45,81.55,81.39,81.54,98420.0,74.2882,74.3794,74.2335,74.3703,98420.0
2022-11-18 15:00:00,81.54,81.63,81.45,81.47,152519.0,74.3703,74.4524,74.2882,74.3065,152519.0
2022-11-18 15:10:00,81.48,81.49,81.2,81.23,130843.0,74.3156,74.3247,74.0602,74.0876,130843.0
2022-11-18 15:20:00,81.23,81.23,81.09,81.23,123281.0,74.0876,74.0876,73.9599,74.0876,123281.0
2022-11-18 15:30:00,81.23,81.3,81.14,81.2,179439.0,74.0876,74.1514,74.0055,74.0602,179439.0
2022-11-18 15:40:00,81.19,81.34,81.15,81.33,252066.0,74.0511,74.1879,74.0146,74.1788,252066.0
2022-11-18 15:50:00,81.33,81.47,81.0,81.27,711136.0,74.1788,74.3065,73.8778,74.1241,711136.0
2022-11-21 09:30:00,81.51,82.79,81.39,82.65,374649.0,74.343,75.5104,74.2335,75.3827,374649.0
2022-11-21 09:40:00,82.62,82.97,82.24,82.9,198235.0,75.3554,75.6746,75.0088,75.6107,198235.0
2022-11-21 09:50:00,82.9,83.2,82.65,82.91,194497.0,75.6107,75.8844,75.3827,75.6199,194497.0
2022-11-21 10:00:00,82.93,82.99,82.5,82.8,110152.0,75.6381,75.6928,75.2459,75.5195,110152.0
2022-11-21 10:10:00,82.79,82.98,82.72,82.83,120228.0,75.5104,75.6837,75.4466,75.5469,120228.0
2022-11-21 10:20:00,82.82,82.89,82.66,82.84,106082.0,75.5378,75.6016,75.3918,75.556,106082.0
2022-11-21 10:30:00,82.82,83.17,82.8,83.04,267547.0,75.5378,75.857,75.5195,75.7384,267547.0
2022-11-21 10:40:00,83.04,83.42,83.0,83.37,104630.0,75.7384,76.085,75.7019,76.0394,104630.0
2022-11-21 10:50:00,83.37,83.44,82.99,83.18,177496.0,76.0394,76.1033,75.6928,75.8661,177496.0
2022-11-21 11:00:00,83.17,83.38,83.01,83.01,159878.0,75.857,76.0485,75.7111,75.7111,159878.0
2022-11-21 11:10:00,83.02,83.06,82.81,82.91,178102.0,75.7202,75.7567,75.5287,75.6199,178102.0
2022-11-21 11:20:00,82.92,83.01,82.82,82.91,111284.0,75.629,75.7111,75.5378,75.6199,111284.0
2022-11-21 11:30:00,82.93,83.02,82.93,82.97,82556.0,75.6381,75.7202,75.6381,75.6746,82556.0
2022-11-21 11:40:00,82.98,82.98,82.84,82.94,76138.0,75.6837,75.6837,75.556,75.6472,76138.0
2022-11-21 11:50:00,82.93,82.95,82.6,82.66,141732.0,75.6381,75.6563,75.3371,75.3918,141732.0
2022-11-21 12:00:00,82.66,82.72,82.43,82.45,70001.0,75.3918,75.4466,75.1821,75.2003,70001.0
2022-11-21 12:10:00,82.44,82.5,82.25,82.28,103034.0,75.1912,75.2459,75.0179,75.0453,103034.0
2022-11-21 12:20:00,82.27,82.54,82.21,82.54,127497.0,75.0361,75.2824,74.9814,75.2824,127497.0
2022-11-21 12:30:00,82.55,82.81,82.53,82.76,81814.0,75.2915,75.5287,75.2733,75.483,81814.0
2022-11-21 12:40:00,82.75,82.8,82.48,82.53,172847.0,75.4739,75.5195,75.2277,75.2733,172847.0
2022-11-21 12:50:00,82.51,82.61,82.51,82.54,79124.0,75.255,75.3462,75.255,75.2824,79124.0
2022-11-21 13:00:00,82.52,82.65,82.51,82.58,83537.0,75.2642,75.3827,75.255,75.3189,83537.0
2022-11-21 13:10:00,82.59,82.71,82.56,82.6,99356.0,75.328,75.4374,75.3006,75.3371,99356.0
2022-11-21 13:20:00,82.6,82.74,82.58,82.74,157421.0,75.3371,75.4648,75.3189,75.4648,157421.0
2022-11-21 13:30:00,82.72,82.84,82.7,82.82,75894.0,75.4466,75.556,75.4283,75.5378,75894.0
2022-11-21 13:40:00,82.82,82.82,82.61,82.64,62588.0,75.5378,75.5378,75.3462,75.3736,62588.0
2022-11-21 13:50:00,82.66,82.7,82.55,82.55,64852.0,75.3918,75.4283,75.2915,75.2915,64852.0
2022-11-21 14:00:00,82.56,82.79,82.52,82.77,120007.0,75.3006,75.5104,75.2642,75.4922,120007.0
2022-11-21 14:10:00,82.77,82.84,82.73,82.77,100414.0,75.4922,75.556,75.4557,75.4922,100414.0
2022-11-21 14:20:00,82.77,82.84,82.65,82.67,84193.0,75.4922,75.556,75.3827,75.401,84193.0
2022-11-21 14:30:00,82.67,82.71,82.58,82.65,86558.0,75.401,75.4374,75.3189,75.3827,86558.0
2022-11-21 14:40:00,82.64,82.65,82.41,82.44,136830.0,75.3736,75.3827,75.1638,75.1912,136830.0
2022-11-21 14:50:00,82.44,82.53,82.42,82.48,122382.0,75.1912,75.2733,75.1729,75.2277,122382.0
2022-11-21 15:00:00,82.47,82.54,82.42,82.49,154302.0,75.2185,75.2824,75.1729,75.2368,154302.0
2022-11-21 15:10:00,82.48,82.49,82.34,82.44,171448.0,75.2277,75.2368,75.1,75.1912,171448.0
2022-11-21 15:20:00,82.48,82.54,82.3,82.37,161832.0,75.2277,75.2824,75.0635,75.1273,161832.0
2022-11-21 15:30:00,82.37,82.58,82.28,82.51,297532.0,75.1273,75.3189,75.0453,75.255,297532.0
2022-11-21 15:40:00,82.52,82.53,82.3,82.38,257564.0,75.2642,75.2733,75.0635,75.1365,257564.0
2022-11-21 15:50:00,82.38,82.4,82.17,82.31,710825.0,75.1365,75.1547,74.9449,75.0726,710825.0
2022-11-22 09:30:00,78.0,78.28,77.09,77.55,905063.0,71.1416,71.397,70.3116,70.7312,905063.0
2022-11-22 09:40:00,77.58,78.2,77.42,77.53,549023.0,70.7585,71.324,70.6126,70.7129,549023.0
2022-11-22 09:50:00,77.53,77.55,77.14,77.3,445154.0,70.7129,70.7312,70.3572,70.5031,445154.0
2022-11-22 10:00:00,77.22,77.32,76.69,77.3,437049.0,70.4302,70.5214,69.9468,70.5031,437049.0
2022-11-22 10:10:00,77.3,77.91,77.3,77.35,484297.0,70.5031,71.0595,70.5031,70.5487,484297.0
2022-11-22 10:20:00,77.37,77.51,77.17,77.45,256532.0,70.567,70.6947,70.3846,70.6399,256532.0
2022-11-22 10:30:00,77.45,78.15,77.4,77.83,371524.0,70.6399,71.2784,70.5943,70.9865,371524.0
2022-11-22 10:40:00,77.84,77.87,77.02,77.23,311128.0,70.9957,71.023,70.2478,70.4393,311128.0
2022-11-22 10:50:00,77.24,77.34,76.73,76.77,357124.0,70.4484,70.5396,69.9833,70.0197,357124.0
2022-11-22 11:00:00,76.77,77.23,76.71,76.83,478342.0,70.0197,70.4393,69.965,70.0745,478342.0
2022-11-22 11:10:00,76.82,77.2,76.6,76.62,354224.0,70.0653,70.4119,69.8647,69.8829,354224.0
2022-11-22 11:20:00,76.63,76.96,76.61,76.83,311850.0,69.892,70.193,69.8738,70.0745,311850.0
2022-11-22 11:30:00,76.82,77.31,76.66,77.14,274549.0,70.0653,70.5123,69.9194,70.3572,274549.0
2022-11-22 11:40:00,77.14,77.39,77.09,77.27,168028.0,70.3572,70.5852,70.3116,70.4758,168028.0
2022-11-22 11:50:00,77.3,77.66,77.2,77.66,261768.0,70.5031,70.8315,70.4119,70.8315,261768.0
2022-11-22 12:00:00,77.63,77.91,77.58,77.79,410464.0,70.8041,71.0595,70.7585,70.9501,410464.0
2022-11-22 12:10:00,77.78,78.0,77.7,77.87,443271.0,70.9409,71.1416,70.868,71.023,443271.0
2022-11-22 12:20:00,77.88,77.89,77.22,77.24,204933.0,71.0321,71.0413,70.4302,70.4484,204933.0
2022-11-22 12:30:00,77.27,77.4,77.06,77.13,173500.0,70.4758,70.5943,70.2842,70.3481,173500.0
2022-11-22 12:40:00,77.12,77.13,76.98,77.02,178388.0,70.339,70.3481,70.2113,70.2478,178388.0
2022-11-22 12:50:00,77.01,77.16,77.01,77.07,124285.0,70.2386,70.3754,70.2386,70.2934,124285.0
2022-11-22 13:00:00,77.08,77.16,76.99,77.16,167181.0,70.3025,70.3754,70.2204,70.3754,167181.0
2022-11-22 13:10:00,77.14,77.27,77.07,77.15,150169.0,70.3572,70.4758,70.2934,70.3663,150169.0
2022-11-22 13:20:00,77.15,77.49,77.11,77.48,123024.0,70.3663,70.6764,70.3298,70.6673,123024.0
2022-11-22 13:30:00,77.47,77.72,77.4,77.7,184126.0,70.6582,70.8862,70.5943,70.868,184126.0
2022-11-22 13:40:00,77.71,77.86,77.56,77.67,203409.0,70.8771,71.0139,70.7403,70.8406,203409.0
2022-11-22 13:50:00,77.67,77.85,77.6,77.79,225185.0,70.8406,71.0048,70.7768,70.9501,225185.0
2022-11-22 14:00:00,77.78,77.94,77.68,77.69,185427.0,70.9409,71.0869,70.8497,70.8588,185427.0
2022-11-22 14:10:00,77.69,78.0,77.63,77.97,271301.0,70.8588,71.1416,70.8041,71.1142,271301.0
2022-11-22 14:20:00,77.97,78.0,77.75,77.81,162815.0,71.1142,71.1416,70.9136,70.9683,162815.0
2022-11-22 14:30:00,77.82,78.0,77.81,77.98,140187.0,70.9774,71.1416,70.9683,71.1233,140187.0
2022-11-22 14:40:00,77.98,78.0,77.8,77.86,218453.0,71.1233,71.1416,70.9592,71.0139,218453.0
2022-11-22 14:50:00,77.86,77.88,77.65,77.84,220097.0,71.0139,71.0321,70.8224,70.9957,220097.0
2022-11-22 15:00:00,77.84,77.98,77.78,77.97,176148.0,70.9957,71.1233,70.9409,71.1142,176148.0
2022-11-22 15:10:00,77.97,78.0,77.87,77.88,154571.0,71.1142,71.1416,71.023,71.0321,154571.0
2022-11-22 15:20:00,77.89,77.93,77.75,77.9,244385.0,71.0413,71.0777,70.9136,71.0504,244385.0
2022-11-22 15:30:00,77.91,78.01,77.88,78.0,324679.0,71.0595,71.1507,71.0321,71.1416,324679.0
2022-11-22 15:40:00,78.0,78.13,77.98,78.04,392833.0,71.1416,71.2602,71.1233,71.1781,392833.0
2022-11-22 15:50:00,78.03,78.22,77.89,77.94,1012069.0,71.169,71.3422,71.0413,71.0869,1012069.0
2022-11-23 09:30:00,77.51,78.17,77.28,77.42,429974.0,70.6947,71.2966,70.4849,70.6126,429974.0
2022-11-23 09:40:00,77.42,78.05,77.34,77.86,303121.0,70.6126,71.1872,70.5396,71.0139,303121.0
2022-11-23 09:50:00,77.85,78.21,77.84,78.14,234119.0,71.0048,71.3331,70.9957,71.2693,234119.0
2022-11-23 10:00:00,78.14,78.63,78.09,78.6,402700.0,71.2693,71.7162,71.2237,71.6888,402700.0
2022-11-23 10:10:00,78.6,79.0,78.44,78.69,351060.0,71.6888,72.0537,71.5429,71.7709,351060.0
2022-11-23 10:20:00,78.67,78.93,78.54,78.89,195030.0,71.7527,71.9898,71.6341,71.9533,195030.0
2022-11-23 10:30:00,78.91,79.21,78.89,79.14,239216.0,71.9716,72.2452,71.9533,72.1813,239216.0
2022-11-23 10:40:00,79.13,79.23,78.96,78.99,168388.0,72.1722,72.2634,72.0172,72.0445,168388.0
2022-11-23 10:50:00,79.0,79.18,78.89,78.96,159316.0,72.0537,72.2178,71.9533,72.0172,159316.0
2022-11-23 11:00:00,78.95,79.09,78.94,78.96,87044.0,72.0081,72.1357,71.9989,72.0172,87044.0
2022-11-23 11:10:00,78.96,78.97,78.73,78.74,153818.0,72.0172,72.0263,71.8074,71.8165,153818.0
2022-11-23 11:20:00,78.74,78.85,78.68,78.69,123242.0,71.8165,71.9168,71.7618,71.7709,123242.0
2022-11-23 11:30:00,78.7,79.04,78.47,78.53,238914.0,71.78,72.0901,71.5703,71.625,238914.0
2022-11-23 11:40:00,78.53,78.62,78.21,78.21,189582.0,71.625,71.7071,71.3331,71.3331,189582.0
2022-11-23 11:50:00,78.22,78.33,77.9,77.92,196735.0,71.3422,71.4426,71.0504,71.0686,196735.0
2022-11-23 12:00:00,77.92,78.05,77.82,77.91,105890.0,71.0686,71.1872,70.9774,71.0595,105890.0
2022-11-23 12:10:00,77.9,78.01,77.77,77.8,118158.0,71.0504,71.1507,70.9318,70.9592,118158.0
2022-11-23 12:20:00,77.79,77.96,77.71,77.94,123227.0,70.9501,71.1051,70.8771,71.0869,123227.0
2022-11-23 12:30:00,77.94,78.01,77.69,77.83,84332.0,71.0869,71.1507,70.8588,70.9865,84332.0
2022-11-23 12:40:00,77.84,77.89,77.48,77.48,76847.0,70.9957,71.0413,70.6673,70.6673,76847.0
2022-11-23 12:50:00,77.48,77.5,77.34,77.38,112293.0,70.6673,70.6856,70.5396,70.5761,112293.0
2022-11-23 13:00:00,77.38,77.64,77.37,77.6,116404.0,70.5761,70.8132,70.567,70.7768,116404.0
2022-11-23 13:10:00,77.6,77.75,77.53,77.73,95768.0,70.7768,70.9136,70.7129,70.8953,95768.0
2022-11-23 13:20:00,77.74,78.06,77.74,78.04,150832.0,70.9044,71.1963,70.9044,71.1781,150832.0
2022-11-23 13:30:00,78.04,78.27,78.03,78.21,105672.0,71.1781,71.3878,71.169,71.3331,105672.0
2022-11-23 13:40:00,78.2,78.34,78.18,78.21,90845.0,71.324,71.4517,71.3058,71.3331,90845.0
2022-11-23 13:50:00,78.21,78.27,78.13,78.25,194650.0,71.3331,71.3878,71.2602,71.3696,194650.0
2022-11-23 14:00:00,78.27,78.67,78.21,78.49,267630.0,71.3878,71.7527,71.3331,71.5885,267630.0
2022-11-23 14:10:00,78.49,78.88,78.4,78.7,162431.0,71.5885,71.9442,71.5064,71.78,162431.0
2022-11-23 14:20:00,78.71,79.03,78.67,78.96,121800.0,71.7892,72.081,71.7527,72.0172,121800.0
2022-11-23 14:30:00,78.95,78.98,78.54,78.55,162065.0,72.0081,72.0354,71.6341,71.6432,162065.0
2022-11-23 14:40:00,78.53,78.91,78.52,78.87,120844.0,71.625,71.9716,71.6159,71.9351,120844.0
2022-11-23 14:50:00,78.86,78.95,78.77,78.83,116056.0,71.926,72.0081,71.8439,71.8986,116056.0
2022-11-23 15:00:00,78.81,78.92,78.62,78.71,118612.0,71.8804,71.9807,71.7071,71.7892,118612.0
2022-11-23 15:10:00,78.7,78.7,78.54,78.66,126169.0,71.78,71.78,71.6341,71.7436,126169.0
2022-11-23 15:20:00,78.66,78.73,78.56,78.63,147781.0,71.7436,71.8074,71.6523,71.7162,147781.0
2022-11-23 15:30:00,78.63,78.85,78.52,78.83,184462.0,71.7162,71.9168,71.6159,71.8986,184462.0
2022-11-23 15:40:00,78.83,78.83,78.64,78.67,173620.0,71.8986,71.8986,71.7253,71.7527,173620.0
2022-11-23 15:50:00,78.66,79.07,78.66,79.05,644027.0,71.7436,72.1175,71.7436,72.0993,644027.0
2022-11-25 09:30:00,79.32,79.67,78.97,79.11,604089.0,72.3455,72.6647,72.0263,72.154,604089.0
2022-11-25 09:40:00,79.11,79.51,79.07,79.11,105271.0,72.154,72.5188,72.1175,72.154,105271.0
2022-11-25 09:50:00,79.11,79.28,79.09,79.14,103602.0,72.154,72.309,72.1357,72.1813,103602.0
2022-11-25 10:00:00,79.14,79.35,79.12,79.19,299717.0,72.1813,72.3729,72.1631,72.227,299717.0
2022-11-25 10:10:00,79.2,79.27,79.03,79.25,226052.0,72.2361,72.2999,72.081,72.2817,226052.0
2022-11-25 10:20:00,79.25,79.25,78.88,79.01,284257.0,72.2817,72.2817,71.9442,72.0628,284257.0
2022-11-25 10:30:00,79.0,79.19,78.9,78.99,195344.0,72.0537,72.227,71.9625,72.0445,195344.0
2022-11-25 10:40:00,79.0,79.04,78.87,78.96,107638.0,72.0537,72.0901,71.9351,72.0172,107638.0
2022-11-25 10:50:00,78.97,79.35,78.94,79.31,149301.0,72.0263,72.3729,71.9989,72.3364,149301.0
2022-11-25 11:00:00,79.32,79.43,79.27,79.42,108140.0,72.3455,72.4459,72.2999,72.4367,108140.0
2022-11-25 11:10:00,79.42,79.49,79.38,79.44,149041.0,72.4367,72.5006,72.4002,72.455,149041.0
2022-11-25 11:20:00,79.44,79.7,79.43,79.63,114678.0,72.455,72.6921,72.4459,72.6283,114678.0
2022-11-25 11:30:00,79.63,79.72,79.41,79.45,121879.0,72.6283,72.7104,72.4276,72.4641,121879.0
2022-11-25 11:40:00,79.45,79.48,79.12,79.14,116463.0,72.4641,72.4915,72.1631,72.1813,116463.0
2022-11-25 11:50:00,79.15,79.23,78.93,78.96,238186.0,72.1905,72.2634,71.9898,72.0172,238186.0
2022-11-25 12:00:00,78.95,79.1,78.85,78.9,145995.0,72.0081,72.1449,71.9168,71.9625,145995.0
2022-11-25 12:10:00,78.91,79.03,78.85,78.94,162627.0,71.9716,72.081,71.9168,71.9989,162627.0
2022-11-25 12:20:00,78.95,79.04,78.87,79.01,78154.0,72.0081,72.0901,71.9351,72.0628,78154.0
2022-11-25 12:30:00,79.01,79.04,78.83,78.84,120883.0,72.0628,72.0901,71.8986,71.9077,120883.0
2022-11-25 12:40:00,78.84,78.88,78.75,78.8,89975.0,71.9077,71.9442,71.8256,71.8712,89975.0
2022-11-25 12:50:00,78.81,79.11,78.8,79.1,256686.0,71.8804,72.154,71.8712,72.1449,256686.0
2022-11-28 09:30:00,78.5,79.1,78.33,78.81,370240.0,71.5976,72.1449,71.4426,71.8804,370240.0
2022-11-28 09:40:00,78.81,78.9,78.51,78.54,196861.0,71.8804,71.9625,71.6067,71.6341,196861.0
2022-11-28 09:50:00,78.55,78.65,78.03,78.14,212719.0,71.6432,71.7344,71.169,71.2693,212719.0
2022-11-28 10:00:00,78.16,78.16,77.81,77.95,158655.0,71.2875,71.2875,70.9683,71.096,158655.0
2022-11-28 10:10:00,77.96,77.97,77.48,77.51,186725.0,71.1051,71.1142,70.6673,70.6947,186725.0
2022-11-28 10:20:00,77.51,77.67,77.2,77.32,306746.0,70.6947,70.8406,70.4119,70.5214,306746.0
2022-11-28 10:30:00,77.32,77.33,77.02,77.24,208459.0,70.5214,70.5305,70.2478,70.4484,208459.0
2022-11-28 10:40:00,77.23,77.25,76.94,76.97,218445.0,70.4393,70.4575,70.1748,70.2022,218445.0
2022-11-28 10:50:00,76.96,76.99,76.86,76.89,267161.0,70.193,70.2204,70.1018,70.1292,267161.0
2022-11-28 11:00:00,76.89,77.03,76.67,76.7,278334.0,70.1292,70.2569,69.9285,69.9559,278334.0
2022-11-28 11:10:00,76.69,76.8,76.53,76.58,276541.0,69.9468,70.0471,69.8008,69.8464,276541.0
2022-11-28 11:20:00,76.58,76.71,76.35,76.39,309834.0,69.8464,69.965,69.6367,69.6732,309834.0
2022-11-28 11:30:00,76.39,76.54,76.33,76.37,362948.0,69.6732,69.81,69.6184,69.6549,362948.0
2022-11-28 11:40:00,76.37,76.37,76.18,76.2,173521.0,69.6549,69.6549,69.4816,69.4999,173521.0
2022-11-28 11:50:00,76.2,76.35,76.17,76.23,187601.0,69.4999,69.6367,69.4725,69.5272,187601.0
2022-11-28 12:00:00,76.22,76.27,75.87,75.89,190633.0,69.5181,69.5637,69.1989,69.2171,190633.0
2022-11-28 12:10:00,75.89,76.0,75.84,75.98,161309.0,69.2171,69.3174,69.1715,69.2992,161309.0
2022-11-28 12:20:00,75.98,76.03,75.9,75.97,225612.0,69.2992,69.3448,69.2262,69.2901,225612.0
2022-11-28 12:30:00,75.98,76.1,75.97,76.0,182705.0,69.2992,69.4087,69.2901,69.3174,182705.0
2022-11-28 12:40:00,76.01,76.27,76.0,76.27,143929.0,69.3266,69.5637,69.3174,69.5637,143929.0
2022-11-28 12:50:00,76.26,76.42,76.17,76.18,151104.0,69.5546,69.7005,69.4725,69.4816,151104.0
2022-11-28 13:00:00,76.18,76.18,76.05,76.17,87706.0,69.4816,69.4816,69.363,69.4725,87706.0
2022-11-28 13:10:00,76.18,76.33,76.02,76.05,160965.0,69.4816,69.6184,69.3357,69.363,160965.0
2022-11-28 13:20:00,76.06,76.1,75.97,75.99,109853.0,69.3722,69.4087,69.2901,69.3083,109853.0
2022-11-28 13:30:00,76.0,76.03,75.91,75.95,77773.0,69.3174,69.3448,69.2354,69.2718,77773.0
2022-11-28 13:40:00,75.95,76.26,75.94,76.22,164817.0,69.2718,69.5546,69.2627,69.5181,164817.0
2022-11-28 13:50:00,76.21,76.33,76.16,76.24,117187.0,69.509,69.6184,69.4634,69.5363,117187.0
2022-11-28 14:00:00,76.23,76.28,76.09,76.15,106459.0,69.5272,69.5728,69.3995,69.4543,106459.0
2022-11-28 14:10:00,76.15,76.23,76.06,76.2,113105.0,69.4543,69.5272,69.3722,69.4999,113105.0
2022-11-28 14:20:00,76.19,76.21,76.13,76.17,94952.0,69.4907,69.509,69.436,69.4725,94952.0
2022-11-28 14:30:00,76.17,76.32,76.11,76.27,230948.0,69.4725,69.6093,69.4178,69.5637,230948.0
2022-11-28 14:40:00,76.25,76.44,76.2,76.41,132479.0,69.5455,69.7188,69.4999,69.6914,132479.0
2022-11-28 14:50:00,76.41,76.42,76.22,76.27,94523.0,69.6914,69.7005,69.5181,69.5637,94523.0
2022-11-28 15:00:00,76.26,76.3,76.1,76.12,111689.0,69.5546,69.5911,69.4087,69.4269,111689.0
2022-11-28 15:10:00,76.12,76.12,75.98,76.02,164218.0,69.4269,69.4269,69.2992,69.3357,164218.0
2022-11-28 15:20:00,76.01,76.13,76.0,76.02,112849.0,69.3266,69.436,69.3174,69.3357,112849.0
2022-11-28 15:30:00,76.02,76.16,76.01,76.15,139614.0,69.3357,69.4634,69.3266,69.4543,139614.0
2022-11-28 15:40:00,76.16,76.23,76.09,76.13,191470.0,69.4634,69.5272,69.3995,69.436,191470.0
2022-11-28 15:50:00,76.13,76.28,76.11,76.16,743268.0,69.436,69.5728,69.4178,69.4634,743268.0
2022-11-29 09:30:00,76.4,77.16,76.29,76.69,258766.0,69.6823,70.3754,69.5819,69.9468,258766.0
2022-11-29 09:40:00,76.67,76.75,76.54,76.73,99237.0,69.9285,70.0015,69.81,69.9833,99237.0
2022-11-29 09:50:00,76.73,76.74,76.37,76.5,82531.0,69.9833,69.9924,69.6549,69.7735,82531.0
2022-11-29 10:00:00,76.5,76.67,76.19,76.23,214522.0,69.7735,69.9285,69.4907,69.5272,214522.0
2022-11-29 10:10:00,76.22,76.37,76.09,76.31,174174.0,69.5181,69.6549,69.3995,69.6002,174174.0
2022-11-29 10:20:00,76.32,76.46,76.24,76.41,108443.0,69.6093,69.737,69.5363,69.6914,108443.0
2022-11-29 10:30:00,76.44,76.48,76.16,76.22,191013.0,69.7188,69.7552,69.4634,69.5181,191013.0
2022-11-29 10:40:00,76.22,76.39,76.21,76.37,74466.0,69.5181,69.6732,69.509,69.6549,74466.0
2022-11-29 10:50:00,76.37,76.55,76.34,76.39,133654.0,69.6549,69.8191,69.6275,69.6732,133654.0
2022-11-29 11:00:00,76.4,76.42,76.06,76.06,129567.0,69.6823,69.7005,69.3722,69.3722,129567.0
2022-11-29 11:10:00,76.05,76.11,75.94,75.99,116905.0,69.363,69.4178,69.2627,69.3083,116905.0
2022-11-29 11:20:00,76.01,76.03,75.93,76.01,98113.0,69.3266,69.3448,69.2536,69.3266,98113.0
2022-11-29 11:30:00,75.99,76.1,75.92,75.98,149743.0,69.3083,69.4087,69.2445,69.2992,149743.0
2022-11-29 11:40:00,75.99,76.05,75.91,76.05,77545.0,69.3083,69.363,69.2354,69.363,77545.0
2022-11-29 11:50:00,76.05,76.19,75.97,76.17,95819.0,69.363,69.4907,69.2901,69.4725,95819.0
2022-11-29 12:00:00,76.17,76.31,76.09,76.29,63194.0,69.4725,69.6002,69.3995,69.5819,63194.0
2022-11-29 12:10:00,76.28,76.47,76.22,76.47,82321.0,69.5728,69.7461,69.5181,69.7461,82321.0
2022-11-29 12:20:00,76.46,76.52,76.38,76.38,97263.0,69.737,69.7917,69.664,69.664,97263.0
2022-11-29 12:30:00,76.38,76.42,76.26,76.26,104561.0,69.664,69.7005,69.5546,69.5546,104561.0
2022-11-29 12:40:00,76.26,76.32,76.17,76.17,92831.0,69.5546,69.6093,69.4725,69.4725,92831.0
2022-11-29 12:50:00,76.17,76.24,76.04,76.07,141079.0,69.4725,69.5363,69.3539,69.3813,141079.0
2022-11-29 13:00:00,76.07,76.09,75.96,75.97,95390.0,69.3813,69.3995,69.281,69.2901,95390.0
2022-11-29 13:10:00,75.97,76.05,75.94,76.01,104738.0,69.2901,69.363,69.2627,69.3266,104738.0
2022-11-29 13:20:00,76.02,76.05,75.83,76.03,147288.0,69.3357,69.363,69.1624,69.3448,147288.0
2022-11-29 13:30:00,76.03,76.24,76.0,76.24,91201.0,69.3448,69.5363,69.3174,69.5363,91201.0
2022-11-29 13:40:00,76.24,76.29,76.15,76.21,85115.0,69.5363,69.5819,69.4543,69.509,85115.0
2022-11-29 13:50:00,76.21,76.39,76.2,76.37,99226.0,69.509,69.6732,69.4999,69.6549,99226.0
2022-11-29 14:00:00,76.36,76.73,76.35,76.67,236074.0,69.6458,69.9833,69.6367,69.9285,236074.0
2022-11-29 14:10:00,76.67,76.83,76.66,76.75,220931.0,69.9285,70.0745,69.9194,70.0015,220931.0
2022-11-29 14:20:00,76.73,76.83,76.64,76.66,129710.0,69.9833,70.0745,69.9012,69.9194,129710.0
2022-11-29 14:30:00,76.65,76.7,76.53,76.59,102580.0,69.9103,69.9559,69.8008,69.8556,102580.0
2022-11-29 14:40:00,76.59,76.63,76.47,76.5,88509.0,69.8556,69.892,69.7461,69.7735,88509.0
2022-11-29 14:50:00,76.5,76.53,76.35,76.4,127166.0,69.7735,69.8008,69.6367,69.6823,127166.0
2022-11-29 15:00:00,76.4,76.44,76.28,76.35,134257.0,69.6823,69.7188,69.5728,69.6367,134257.0
2022-11-29 15:10:00,76.35,76.42,76.27,76.3,138755.0,69.6367,69.7005,69.5637,69.5911,138755.0
2022-11-29 15:20:00,76.3,76.4,76.23,76.3,119754.0,69.5911,69.6823,69.5272,69.5911,119754.0
2022-11-29 15:30:00,76.3,76.33,76.2,76.28,165839.0,69.5911,69.6184,69.4999,69.5728,165839.0
2022-11-29 15:40:00,76.28,76.44,76.27,76.41,204452.0,69.5728,69.7188,69.5637,69.6914,204452.0
2022-11-29 15:50:00,76.41,76.55,76.33,76.47,557629.0,69.6914,69.8191,69.6184,69.7461,557629.0
2022-11-30 09:30:00,76.87,77.23,76.51,76.64,277640.0,70.1109,70.4393,69.7826,69.9012,277640.0
2022-11-30 09:40:00,76.67,76.84,76.44,76.46,125303.0,69.9285,70.0836,69.7188,69.737,125303.0
2022-11-30 09:50:00,76.47,76.47,76.1,76.22,81546.0,69.7461,69.7461,69.4087,69.5181,81546.0
2022-11-30 10:00:00,76.25,76.41,76.05,76.33,107092.0,69.5455,69.6914,69.363,69.6184,107092.0
2022-11-30 10:10:00,76.32,76.35,76.18,76.26,54776.0,69.6093,69.6367,69.4816,69.5546,54776.0
2022-11-30 10:20:00,76.24,76.34,76.21,76.27,70718.0,69.5363,69.6275,69.509,69.5637,70718.0
2022-11-30 10:30:00,76.28,76.45,76.24,76.44,60219.0,69.5728,69.7279,69.5363,69.7188,60219.0
2022-11-30 10:40:00,76.45,76.49,76.27,76.27,64289.0,69.7279,69.7644,69.5637,69.5637,64289.0
2022-11-30 10:50:00,76.27,76.45,76.26,76.42,58025.0,69.5637,69.7279,69.5546,69.7005,58025.0
2022-11-30 11:00:00,76.41,76.47,76.32,76.45,54917.0,69.6914,69.7461,69.6093,69.7279,54917.0
2022-11-30 11:10:00,76.45,76.5,76.37,76.47,94082.0,69.7279,69.7735,69.6549,69.7461,94082.0
2022-11-30 11:20:00,76.47,76.57,76.41,76.55,78733.0,69.7461,69.8373,69.6914,69.8191,78733.0
2022-11-30 11:30:00,76.55,76.89,76.55,76.84,93350.0,69.8191,70.1292,69.8191,70.0836,93350.0
2022-11-30 11:40:00,76.84,76.86,76.74,76.83,54583.0,70.0836,70.1018,69.9924,70.0745,54583.0
2022-11-30 11:50:00,76.83,76.85,76.72,76.73,76246.0,70.0745,70.0927,69.9741,69.9833,76246.0
2022-11-30 12:00:00,76.73,76.76,76.62,76.63,48883.0,69.9833,70.0106,69.8829,69.892,48883.0
2022-11-30 12:10:00,76.62,76.68,76.53,76.54,97137.0,69.8829,69.9377,69.8008,69.81,97137.0
2022-11-30 12:20:00,76.53,76.57,76.35,76.4,89524.0,69.8008,69.8373,69.6367,69.6823,89524.0
2022-11-30 12:30:00,76.39,76.49,76.34,76.49,50812.0,69.6732,69.7644,69.6275,69.7644,50812.0
2022-11-30 12:40:00,76.49,76.63,76.47,76.58,55549.0,69.7644,69.892,69.7461,69.8464,55549.0
2022-11-30 12:50:00,76.59,76.66,76.54,76.59,85995.0,69.8556,69.9194,69.81,69.8556,85995.0
2022-11-30 13:00:00,76.59,76.61,76.49,76.56,64129.0,69.8556,69.8738,69.7644,69.8282,64129.0
2022-11-30 13:10:00,76.57,76.57,76.43,76.44,57964.0,69.8373,69.8373,69.7096,69.7188,57964.0
2022-11-30 13:20:00,76.45,76.52,76.4,76.5,55440.0,69.7279,69.7917,69.6823,69.7735,55440.0
2022-11-30 13:30:00,76.5,77.09,76.4,76.99,183538.0,69.7735,70.3116,69.6823,70.2204,183538.0
2022-11-30 13:40:00,76.98,77.1,76.67,76.85,94427.0,70.2113,70.3207,69.9285,70.0927,94427.0
2022-11-30 13:50:00,76.87,77.19,76.81,77.17,103820.0,70.1109,70.4028,70.0562,70.3846,103820.0
2022-11-30 14:00:00,77.17,77.39,77.17,77.33,141157.0,70.3846,70.5852,70.3846,70.5305,141157.0
2022-11-30 14:10:00,77.33,77.69,77.18,77.66,185005.0,70.5305,70.8588,70.3937,70.8315,185005.0
2022-11-30 14:20:00,77.66,77.76,77.59,77.67,112086.0,70.8315,70.9227,70.7676,70.8406,112086.0
2022-11-30 14:30:00,77.67,77.69,77.59,77.65,117328.0,70.8406,70.8588,70.7676,70.8224,117328.0
2022-11-30 14:40:00,77.65,77.79,77.52,77.69,112380.0,70.8224,70.9501,70.7038,70.8588,112380.0
2022-11-30 14:50:00,77.7,77.91,77.7,77.9,128413.0,70.868,71.0595,70.868,71.0504,128413.0
2022-11-30 15:00:00,77.89,78.18,77.8,78.15,200867.0,71.0413,71.3058,70.9592,71.2784,200867.0
2022-11-30 15:10:00,78.15,78.34,78.13,78.33,119955.0,71.2784,71.4517,71.2602,71.4426,119955.0
2022-11-30 15:20:00,78.32,78.4,78.24,78.27,144266.0,71.4335,71.5064,71.3605,71.3878,144266.0
2022-11-30 15:30:00,78.28,78.57,78.22,78.49,256163.0,71.397,71.6615,71.3422,71.5885,256163.0
2022-11-30 15:40:00,78.48,78.58,78.43,78.52,253030.0,71.5794,71.6706,71.5338,71.6159,253030.0
2022-11-30 15:50:00,78.52,79.07,78.51,78.98,1507044.0,71.6159,72.1175,71.6067,72.0354,1507044.0
2022-12-01 09:30:00,79.31,80.08,79.21,79.65,367339.0,72.3364,73.0387,72.2452,72.6465,367339.0
2022-12-01 09:40:00,79.64,80.16,79.6,79.81,211890.0,72.6374,73.1117,72.6009,72.7924,211890.0
2022-12-01 09:50:00,79.83,79.91,79.73,79.78,114115.0,72.8107,72.8836,72.7195,72.7651,114115.0
2022-12-01 10:00:00,79.8,79.93,79.47,79.49,102150.0,72.7833,72.9019,72.4823,72.5006,102150.0
2022-12-01 10:10:00,79.47,79.48,78.92,79.05,395979.0,72.4823,72.4915,71.9807,72.0993,395979.0
2022-12-01 10:20:00,79.05,79.27,78.95,79.17,264060.0,72.0993,72.2999,72.0081,72.2087,264060.0
2022-12-01 10:30:00,79.16,79.32,79.02,79.25,87657.0,72.1996,72.3455,72.0719,72.2817,87657.0
2022-12-01 10:40:00,79.25,79.34,79.1,79.31,90987.0,72.2817,72.3638,72.1449,72.3364,90987.0
2022-12-01 10:50:00,79.3,79.5,79.27,79.44,90547.0,72.3273,72.5097,72.2999,72.455,90547.0
2022-12-01 11:00:00,79.49,79.55,79.33,79.39,65741.0,72.5006,72.5553,72.3546,72.4094,65741.0
2022-12-01 11:10:00,79.4,79.48,79.25,79.3,72684.0,72.4185,72.4915,72.2817,72.3273,72684.0
2022-12-01 11:20:00,79.31,79.41,79.18,79.19,94407.0,72.3364,72.4276,72.2178,72.227,94407.0
2022-12-01 11:30:00,79.2,79.46,79.18,79.39,155159.0,72.2361,72.4732,72.2178,72.4094,155159.0
2022-12-01 11:40:00,79.39,79.58,79.32,79.34,81841.0,72.4094,72.5827,72.3455,72.3638,81841.0
2022-12-01 11:50:00,79.34,79.51,79.25,79.49,51495.0,72.3638,72.5188,72.2817,72.5006,51495.0
2022-12-01 12:00:00,79.48,79.51,79.15,79.16,56917.0,72.4915,72.5188,72.1905,72.1996,56917.0
2022-12-01 12:10:00,79.16,79.26,78.96,78.97,126457.0,72.1996,72.2908,72.0172,72.0263,126457.0
2022-12-01 12:20:00,78.97,79.29,78.97,79.26,68383.0,72.0263,72.3182,72.0263,72.2908,68383.0
2022-12-01 12:30:00,79.25,79.35,79.17,79.22,56794.0,72.2817,72.3729,72.2087,72.2543,56794.0
2022-12-01 12:40:00,79.22,79.25,79.0,79.02,96628.0,72.2543,72.2817,72.0537,72.0719,96628.0
2022-12-01 12:50:00,79.02,79.14,78.99,79.14,63689.0,72.0719,72.1813,72.0445,72.1813,63689.0
2022-12-01 13:00:00,79.12,79.25,79.07,79.23,78731.0,72.1631,72.2817,72.1175,72.2634,78731.0
2022-12-01 13:10:00,79.22,79.23,78.98,78.99,88366.0,72.2543,72.2634,72.0354,72.0445,88366.0
2022-12-01 13:20:00,79.0,79.08,78.98,78.99,64379.0,72.0537,72.1266,72.0354,72.0445,64379.0
2022-12-01 13:30:00,78.98,79.1,78.93,79.05,93216.0,72.0354,72.1449,71.9898,72.0993,93216.0
2022-12-01 13:40:00,79.05,79.24,79.04,79.21,75268.0,72.0993,72.2726,72.0901,72.2452,75268.0
2022-12-01 13:50:00,79.22,79.25,79.06,79.23,97689.0,72.2543,72.2817,72.1084,72.2634,97689.0
2022-12-01 14:00:00,79.22,79.26,79.0,79.04,70705.0,72.2543,72.2908,72.0537,72.0901,70705.0
2022-12-01 14:10:00,79.04,79.12,78.97,79.07,62627.0,72.0901,72.1631,72.0263,72.1175,62627.0
2022-12-01 14:20:00,79.06,79.25,79.03,79.11,98332.0,72.1084,72.2817,72.081,72.154,98332.0
2022-12-01 14:30:00,79.1,79.1,78.97,79.03,87375.0,72.1449,72.1449,72.0263,72.081,87375.0
2022-12-01 14:40:00,79.02,79.2,79.02,79.15,69609.0,72.0719,72.2361,72.0719,72.1905,69609.0
2022-12-01 14:50:00,79.15,79.41,79.11,79.41,95176.0,72.1905,72.4276,72.154,72.4276,95176.0
2022-12-01 15:00:00,79.4,79.51,79.36,79.42,123592.0,72.4185,72.5188,72.382,72.4367,123592.0
2022-12-01 15:10:00,79.42,79.44,79.17,79.23,75652.0,72.4367,72.455,72.2087,72.2634,75652.0
2022-12-01 15:20:00,79.22,79.3,79.12,79.23,74009.0,72.2543,72.3273,72.1631,72.2634,74009.0
2022-12-01 15:30:00,79.22,79.43,79.21,79.34,121961.0,72.2543,72.4459,72.2452,72.3638,121961.0
2022-12-01 15:40:00,79.34,79.46,79.28,79.4,191706.0,72.3638,72.4732,72.309,72.4185,191706.0
2022-12-01 15:50:00,79.39,79.45,79.2,79.26,415131.0,72.4094,72.4641,72.2361,72.2908,415131.0
2022-12-02 09:30:00,78.6,79.56,78.55,79.15,302465.0,71.6888,72.5644,71.6432,72.1905,302465.0
2022-12-02 09:40:00,79.15,79.16,78.68,78.78,144501.0,72.1905,72.1996,71.7618,71.853,144501.0
2022-12-02 09:50:00,78.79,79.06,78.79,78.97,126073.0,71.8621,72.1084,71.8621,72.0263,126073.0
2022-12-02 10:00:00,78.97,79.16,78.9,79.05,95219.0,72.0263,72.1996,71.9625,72.0993,95219.0
2022-12-02 10:10:00,79.06,79.15,78.88,79.02,158397.0,72.1084,72.1905,71.9442,72.0719,158397.0
2022-12-02 10:20:00,79.02,79.1,78.95,79.02,84376.0,72.0719,72.1449,72.0081,72.0719,84376.0
2022-12-02 10:30:00,79.0,79.16,78.9,79.03,81662.0,72.0537,72.1996,71.9625,72.081,81662.0
2022-12-02 10:40:00,79.02,79.28,79.0,79.28,64803.0,72.0719,72.309,72.0537,72.309,64803.0
2022-12-02 10:50:00,79.27,79.31,79.01,79.01,81637.0,72.2999,72.3364,72.0628,72.0628,81637.0
2022-12-02 11:00:00,79.01,79.16,79.01,79.04,112780.0,72.0628,72.1996,72.0628,72.0901,112780.0
2022-12-02 11:10:00,79.05,79.1,78.91,78.98,71521.0,72.0993,72.1449,71.9716,72.0354,71521.0
2022-12-02 11:20:00,78.97,79.15,78.94,79.15,95076.0,72.0263,72.1905,71.9989,72.1905,95076.0
2022-12-02 11:30:00,79.13,79.13,78.93,79.06,80677.0,72.1722,72.1722,71.9898,72.1084,80677.0
2022-12-02 11:40:00,79.05,79.37,79.05,79.33,81930.0,72.0993,72.3911,72.0993,72.3546,81930.0
2022-12-02 11:50:00,79.33,79.45,79.27,79.44,105785.0,72.3546,72.4641,72.2999,72.455,105785.0
2022-12-02 12:00:00,79.42,79.58,79.38,79.54,106250.0,72.4367,72.5827,72.4002,72.5462,106250.0
2022-12-02 12:10:00,79.53,79.7,79.52,79.57,84506.0,72.5371,72.6921,72.5279,72.5735,84506.0
2022-12-02 12:20:00,79.55,79.61,79.32,79.36,71480.0,72.5553,72.61,72.3455,72.382,71480.0
2022-12-02 12:30:00,79.36,79.38,79.21,79.3,88658.0,72.382,72.4002,72.2452,72.3273,88658.0
2022-12-02 12:40:00,79.29,79.48,79.25,79.36,130420.0,72.3182,72.4915,72.2817,72.382,130420.0
2022-12-02 12:50:00,79.36,79.38,79.24,79.26,77947.0,72.382,72.4002,72.2726,72.2908,77947.0
2022-12-02 13:00:00,79.25,79.28,79.13,79.15,81556.0,72.2817,72.309,72.1722,72.1905,81556.0
2022-12-02 13:10:00,79.16,79.23,79.08,79.21,69368.0,72.1996,72.2634,72.1266,72.2452,69368.0
2022-12-02 13:20:00,79.2,79.22,79.13,79.18,73715.0,72.2361,72.2543,72.1722,72.2178,73715.0
2022-12-02 13:30:00,79.19,79.23,79.14,79.17,67358.0,72.227,72.2634,72.1813,72.2087,67358.0
2022-12-02 13:40:00,79.17,79.28,79.12,79.25,71667.0,72.2087,72.309,72.1631,72.2817,71667.0
2022-12-02 13:50:00,79.24,79.24,79.06,79.15,80351.0,72.2726,72.2726,72.1084,72.1905,80351.0
2022-12-02 14:00:00,79.16,79.17,79.03,79.08,100811.0,72.1996,72.2087,72.081,72.1266,100811.0
2022-12-02 14:10:00,79.08,79.26,79.06,79.12,105296.0,72.1266,72.2908,72.1084,72.1631,105296.0
2022-12-02 14:20:00,79.12,79.21,79.08,79.2,70085.0,72.1631,72.2452,72.1266,72.2361,70085.0
2022-12-02 14:30:00,79.19,79.2,79.1,79.12,85854.0,72.227,72.2361,72.1449,72.1631,85854.0
2022-12-02 14:40:00,79.13,79.23,79.06,79.23,113241.0,72.1722,72.2634,72.1084,72.2634,113241.0
2022-12-02 14:50:00,79.23,79.33,79.19,79.26,150973.0,72.2634,72.3546,72.227,72.2908,150973.0
2022-12-02 15:00:00,79.27,79.51,79.25,79.51,167015.0,72.2999,72.5188,72.2817,72.5188,167015.0
2022-12-02 15:10:00,79.5,79.5,79.36,79.45,127493.0,72.5097,72.5097,72.382,72.4641,127493.0
2022-12-02 15:20:00,79.45,79.49,79.39,79.46,112916.0,72.4641,72.5006,72.4094,72.4732,112916.0
2022-12-02 15:30:00,79.46,79.6,79.44,79.56,226594.0,72.4732,72.6009,72.455,72.5644,226594.0
2022-12-02 15:40:00,79.55,79.55,79.38,79.4,138225.0,72.5553,72.5553,72.4002,72.4185,138225.0
2022-12-02 15:50:00,79.4,79.68,79.32,79.62,403045.0,72.4185,72.6739,72.3455,72.6191,403045.0
2022-12-05 09:30:00,79.04,79.42,78.8,79.25,187050.0,72.0901,72.4367,71.8712,72.2817,187050.0
2022-12-05 09:40:00,79.26,79.27,78.86,78.89,69977.0,72.2908,72.2999,71.926,71.9533,69977.0
2022-12-05 09:50:00,78.88,79.06,78.61,78.61,93776.0,71.9442,72.1084,71.698,71.698,93776.0
2022-12-05 10:00:00,78.61,78.74,78.44,78.73,85554.0,71.698,71.8165,71.5429,71.8074,85554.0
2022-12-05 10:10:00,78.75,78.92,78.59,78.63,61611.0,71.8256,71.9807,71.6797,71.7162,61611.0
2022-12-05 10:20:00,78.6,78.68,78.52,78.54,84339.0,71.6888,71.7618,71.6159,71.6341,84339.0
2022-12-05 10:30:00,78.55,78.79,78.47,78.69,89199.0,71.6432,71.8621,71.5703,71.7709,89199.0
2022-12-05 10:40:00,78.73,78.91,78.69,78.88,53343.0,71.8074,71.9716,71.7709,71.9442,53343.0
2022-12-05 10:50:00,78.89,79.02,78.83,78.97,111717.0,71.9533,72.0719,71.8986,72.0263,111717.0
2022-12-05 11:00:00,78.98,79.17,78.93,79.16,242647.0,72.0354,72.2087,71.9898,72.1996,242647.0
2022-12-05 11:10:00,79.15,79.23,79.1,79.11,85031.0,72.1905,72.2634,72.1449,72.154,85031.0
2022-12-05 11:20:00,79.1,79.25,79.1,79.2,66221.0,72.1449,72.2817,72.1449,72.2361,66221.0
2022-12-05 11:30:00,79.21,79.33,79.1,79.26,144123.0,72.2452,72.3546,72.1449,72.2908,144123.0
2022-12-05 11:40:00,79.25,79.39,79.22,79.33,179789.0,72.2817,72.4094,72.2543,72.3546,179789.0
2022-12-05 11:50:00,79.33,79.36,79.17,79.17,89267.0,72.3546,72.382,72.2087,72.2087,89267.0
2022-12-05 12:00:00,79.14,79.22,79.13,79.22,85369.0,72.1813,72.2543,72.1722,72.2543,85369.0
2022-12-05 12:10:00,79.22,79.25,79.14,79.17,65573.0,72.2543,72.2817,72.1813,72.2087,65573.0
2022-12-05 12:20:00,79.17,79.25,79.09,79.11,70319.0,72.2087,72.2817,72.1357,72.154,70319.0
2022-12-05 12:30:00,79.11,79.13,78.98,79.13,80831.0,72.154,72.1722,72.0354,72.1722,80831.0
2022-12-05 12:40:00,79.12,79.15,78.99,79.02,64631.0,72.1631,72.1905,72.0445,72.0719,64631.0
2022-12-05 12:50:00,79.02,79.07,78.94,79.02,83612.0,72.0719,72.1175,71.9989,72.0719,83612.0
2022-12-05 13:00:00,79.01,79.04,78.93,79.0,103763.0,72.0628,72.0901,71.9898,72.0537,103763.0
2022-12-05 13:10:00,78.99,79.05,78.93,78.99,112893.0,72.0445,72.0993,71.9898,72.0445,112893.0
2022-12-05 13:20:00,79.0,79.03,78.92,78.95,80817.0,72.0537,72.081,71.9807,72.0081,80817.0
2022-12-05 13:30:00,78.95,79.01,78.88,78.94,57454.0,72.0081,72.0628,71.9442,71.9989,57454.0
2022-12-05 13:40:00,78.93,79.01,78.76,78.77,55763.0,71.9898,72.0628,71.8348,71.8439,55763.0
2022-12-05 13:50:00,78.76,78.77,78.51,78.52,86692.0,71.8348,71.8439,71.6067,71.6159,86692.0
2022-12-05 14:00:00,78.52,78.53,78.35,78.41,94997.0,71.6159,71.625,71.4608,71.5155,94997.0
2022-12-05 14:10:00,78.41,78.62,78.39,78.6,92602.0,71.5155,71.7071,71.4973,71.6888,92602.0
2022-12-05 14:20:00,78.62,78.83,78.58,78.83,104600.0,71.7071,71.8986,71.6706,71.8986,104600.0
2022-12-05 14:30:00,78.82,79.03,78.8,79.01,103317.0,71.8895,72.081,71.8712,72.0628,103317.0
2022-12-05 14:40:00,79.01,79.05,78.91,78.92,101204.0,72.0628,72.0993,71.9716,71.9807,101204.0
2022-12-05 14:50:00,78.92,79.0,78.91,78.99,86305.0,71.9807,72.0537,71.9716,72.0445,86305.0
2022-12-05 15:00:00,79.0,79.04,78.9,78.91,75344.0,72.0537,72.0901,71.9625,71.9716,75344.0
2022-12-05 15:10:00,78.91,78.96,78.82,78.93,167779.0,71.9716,72.0172,71.8895,71.9898,167779.0
2022-12-05 15:20:00,78.92,78.92,78.78,78.8,110448.0,71.9807,71.9807,71.853,71.8712,110448.0
2022-12-05 15:30:00,78.8,79.04,78.78,78.93,114380.0,71.8712,72.0901,71.853,71.9898,114380.0
2022-12-05 15:40:00,78.93,78.98,78.84,78.84,156649.0,71.9898,72.0354,71.9077,71.9077,156649.0
2022-12-05 15:50:00,78.84,78.91,78.78,78.79,549099.0,71.9077,71.9716,71.853,71.8621,549099.0
2022-12-06 09:30:00,78.39,78.75,78.17,78.21,196153.0,71.4973,71.8256,71.2966,71.3331,196153.0
2022-12-06 09:40:00,78.2,78.32,78.02,78.29,89981.0,71.324,71.4335,71.1598,71.4061,89981.0
2022-12-06 09:50:00,78.33,78.36,78.03,78.22,93479.0,71.4426,71.4699,71.169,71.3422,93479.0
2022-12-06 10:00:00,78.22,78.25,77.69,77.72,112509.0,71.3422,71.3696,70.8588,70.8862,112509.0
2022-12-06 10:10:00,77.73,77.89,77.67,77.87,124427.0,70.8953,71.0413,70.8406,71.023,124427.0
2022-12-06 10:20:00,77.88,77.92,77.57,77.61,68999.0,71.0321,71.0686,70.7494,70.7859,68999.0
2022-12-06 10:30:00,77.62,77.71,77.59,77.64,73760.0,70.795,70.8771,70.7676,70.8132,73760.0
2022-12-06 10:40:00,77.64,77.7,77.53,77.59,69230.0,70.8132,70.868,70.7129,70.7676,69230.0
2022-12-06 10:50:00,77.58,77.7,77.48,77.51,82975.0,70.7585,70.868,70.6673,70.6947,82975.0
2022-12-06 11:00:00,77.5,77.57,77.42,77.54,104971.0,70.6856,70.7494,70.6126,70.722,104971.0
2022-12-06 11:10:00,77.56,77.81,77.54,77.69,141433.0,70.7403,70.9683,70.722,70.8588,141433.0
2022-12-06 11:20:00,77.69,77.96,77.63,77.89,135364.0,70.8588,71.1051,70.8041,71.0413,135364.0
2022-12-06 11:30:00,77.89,77.91,77.51,77.56,341761.0,71.0413,71.0595,70.6947,70.7403,341761.0
2022-12-06 11:40:00,77.56,77.91,77.56,77.88,62818.0,70.7403,71.0595,70.7403,71.0321,62818.0
2022-12-06 11:50:00,77.89,77.96,77.81,77.9,39908.0,71.0413,71.1051,70.9683,71.0504,39908.0
2022-12-06 12:00:00,77.91,78.05,77.89,77.96,42169.0,71.0595,71.1872,71.0413,71.1051,42169.0
2022-12-06 12:10:00,77.95,77.96,77.48,77.48,98611.0,71.096,71.1051,70.6673,70.6673,98611.0
2022-12-06 12:20:00,77.48,77.6,77.47,77.54,116432.0,70.6673,70.7768,70.6582,70.722,116432.0
2022-12-06 12:30:00,77.54,77.59,77.42,77.44,93179.0,70.722,70.7676,70.6126,70.6308,93179.0
2022-12-06 12:40:00,77.44,77.47,77.29,77.35,70461.0,70.6308,70.6582,70.494,70.5487,70461.0
2022-12-06 12:50:00,77.33,77.5,77.33,77.49,63883.0,70.5305,70.6856,70.5305,70.6764,63883.0
2022-12-06 13:00:00,77.48,77.69,77.48,77.58,128784.0,70.6673,70.8588,70.6673,70.7585,128784.0
2022-12-06 13:10:00,77.58,77.75,77.44,77.75,103292.0,70.7585,70.9136,70.6308,70.9136,103292.0
2022-12-06 13:20:00,77.74,77.82,77.63,77.67,110475.0,70.9044,70.9774,70.8041,70.8406,110475.0
2022-12-06 13:30:00,77.66,77.8,77.64,77.7,127627.0,70.8315,70.9592,70.8132,70.868,127627.0
2022-12-06 13:40:00,77.69,77.71,77.53,77.56,105425.0,70.8588,70.8771,70.7129,70.7403,105425.0
2022-12-06 13:50:00,77.56,77.59,77.37,77.47,83446.0,70.7403,70.7676,70.567,70.6582,83446.0
2022-12-06 14:00:00,77.46,77.48,77.25,77.34,83875.0,70.6491,70.6673,70.4575,70.5396,83875.0
2022-12-06 14:10:00,77.33,77.33,77.16,77.23,70642.0,70.5305,70.5305,70.3754,70.4393,70642.0
2022-12-06 14:20:00,77.23,77.24,77.1,77.11,66658.0,70.4393,70.4484,70.3207,70.3298,66658.0
2022-12-06 14:30:00,77.1,77.11,77.0,77.09,186804.0,70.3207,70.3298,70.2295,70.3116,186804.0
2022-12-06 14:40:00,77.1,77.12,76.91,76.94,116984.0,70.3207,70.339,70.1474,70.1748,116984.0
2022-12-06 14:50:00,76.93,76.98,76.86,76.9,138083.0,70.1657,70.2113,70.1018,70.1383,138083.0
2022-12-06 15:00:00,76.89,76.98,76.83,76.89,136373.0,70.1292,70.2113,70.0745,70.1292,136373.0
2022-12-06 15:10:00,76.89,76.93,76.81,76.81,156075.0,70.1292,70.1657,70.0562,70.0562,156075.0
2022-12-06 15:20:00,76.81,76.91,76.75,76.82,130337.0,70.0562,70.1474,70.0015,70.0653,130337.0
2022-12-06 15:30:00,76.82,77.13,76.78,77.13,122343.0,70.0653,70.3481,70.0289,70.3481,122343.0
2022-12-06 15:40:00,77.12,77.25,77.03,77.23,176490.0,70.339,70.4575,70.2569,70.4393,176490.0
2022-12-06 15:50:00,77.23,77.29,77.03,77.08,611746.0,70.4393,70.494,70.2569,70.3025,611746.0
2022-12-07 09:30:00,77.33,77.66,77.01,77.66,191233.0,70.5305,70.8315,70.2386,70.8315,191233.0
2022-12-07 09:40:00,77.64,77.66,77.22,77.27,58729.0,70.8132,70.8315,70.4302,70.4758,58729.0
2022-12-07 09:50:00,77.26,77.32,77.08,77.14,46365.0,70.4667,70.5214,70.3025,70.3572,46365.0
2022-12-07 10:00:00,77.09,77.35,76.89,77.22,64093.0,70.3116,70.5487,70.1292,70.4302,64093.0
2022-12-07 10:10:00,77.21,77.35,76.96,77.24,132647.0,70.4211,70.5487,70.193,70.4484,132647.0
2022-12-07 10:20:00,77.23,77.29,76.98,77.14,78092.0,70.4393,70.494,70.2113,70.3572,78092.0
2022-12-07 10:30:00,77.14,77.25,77.11,77.17,106751.0,70.3572,70.4575,70.3298,70.3846,106751.0
2022-12-07 10:40:00,77.18,77.28,77.1,77.21,71506.0,70.3937,70.4849,70.3207,70.4211,71506.0
2022-12-07 10:50:00,77.22,77.39,77.18,77.28,97376.0,70.4302,70.5852,70.3937,70.4849,97376.0
2022-12-07 11:00:00,77.3,77.36,77.23,77.29,69218.0,70.5031,70.5579,70.4393,70.494,69218.0
2022-12-07 11:10:00,77.29,77.37,77.13,77.15,53083.0,70.494,70.567,70.3481,70.3663,53083.0
2022-12-07 11:20:00,77.15,77.15,76.94,77.02,87620.0,70.3663,70.3663,70.1748,70.2478,87620.0
2022-12-07 11:30:00,77.02,77.13,76.93,77.1,36007.0,70.2478,70.3481,70.1657,70.3207,36007.0
2022-12-07 11:40:00,77.11,77.33,77.11,77.29,46518.0,70.3298,70.5305,70.3298,70.494,46518.0
2022-12-07 11:50:00,77.3,77.31,77.12,77.22,47311.0,70.5031,70.5123,70.339,70.4302,47311.0
2022-12-07 12:00:00,77.22,77.26,77.08,77.16,54181.0,70.4302,70.4667,70.3025,70.3754,54181.0
2022-12-07 12:10:00,77.15,77.15,76.97,76.97,65539.0,70.3663,70.3663,70.2022,70.2022,65539.0
2022-12-07 12:20:00,76.96,77.12,76.96,77.03,66379.0,70.193,70.339,70.193,70.2569,66379.0
2022-12-07 12:30:00,77.03,77.07,76.9,76.98,57732.0,70.2569,70.2934,70.1383,70.2113,57732.0
2022-12-07 12:40:00,76.98,77.17,76.98,77.15,49139.0,70.2113,70.3846,70.2113,70.3663,49139.0
2022-12-07 12:50:00,77.16,77.19,77.07,77.08,51202.0,70.3754,70.4028,70.2934,70.3025,51202.0
2022-12-07 13:00:00,77.08,77.17,77.06,77.15,50232.0,70.3025,70.3846,70.2842,70.3663,50232.0
2022-12-07 13:10:00,77.15,77.33,77.02,77.31,82570.0,70.3663,70.5305,70.2478,70.5123,82570.0
2022-12-07 13:20:00,77.3,77.35,77.26,77.29,49850.0,70.5031,70.5487,70.4667,70.494,49850.0
2022-12-07 13:30:00,77.28,77.29,77.14,77.2,91046.0,70.4849,70.494,70.3572,70.4119,91046.0
2022-12-07 13:40:00,77.2,77.27,77.14,77.2,82608.0,70.4119,70.4758,70.3572,70.4119,82608.0
2022-12-07 13:50:00,77.19,77.2,76.93,76.96,63559.0,70.4028,70.4119,70.1657,70.193,63559.0
2022-12-07 14:00:00,76.95,76.96,76.61,76.65,134443.0,70.1839,70.193,69.8738,69.9103,134443.0
2022-12-07 14:10:00,76.64,76.68,76.57,76.63,118658.0,69.9012,69.9377,69.8373,69.892,118658.0
2022-12-07 14:20:00,76.63,76.72,76.56,76.6,126400.0,69.892,69.9741,69.8282,69.8647,126400.0
2022-12-07 14:30:00,76.59,76.81,76.55,76.75,109186.0,69.8556,70.0562,69.8191,70.0015,109186.0
2022-12-07 14:40:00,76.76,76.77,76.67,76.74,73599.0,70.0106,70.0197,69.9285,69.9924,73599.0
2022-12-07 14:50:00,76.74,76.75,76.65,76.65,84694.0,69.9924,70.0015,69.9103,69.9103,84694.0
2022-12-07 15:00:00,76.66,76.78,76.6,76.61,113208.0,69.9194,70.0289,69.8647,69.8738,113208.0
2022-12-07 15:10:00,76.63,76.7,76.57,76.67,97066.0,69.892,69.9559,69.8373,69.9285,97066.0
2022-12-07 15:20:00,76.68,76.8,76.59,76.77,123916.0,69.9377,70.0471,69.8556,70.0197,123916.0
2022-12-07 15:30:00,76.78,76.85,76.74,76.81,273068.0,70.0289,70.0927,69.9924,70.0562,273068.0
2022-12-07 15:40:00,76.81,76.81,76.61,76.7,261270.0,70.0562,70.0562,69.8738,69.9559,261270.0
2022-12-07 15:50:00,76.7,76.98,76.68,76.91,501510.0,69.9559,70.2113,69.9377,70.1474,501510.0
2022-12-08 09:30:00,76.5,76.99,76.47,76.93,268699.0,69.7735,70.2204,69.7461,70.1657,268699.0
2022-12-08 09:40:00,76.94,77.31,76.76,77.28,139447.0,70.1748,70.5123,70.0106,70.4849,139447.0
2022-12-08 09:50:00,77.28,77.75,77.27,77.74,138719.0,70.4849,70.9136,70.4758,70.9044,138719.0
2022-12-08 10:00:00,77.79,77.96,77.77,77.81,91989.0,70.9501,71.1051,70.9318,70.9683,91989.0
2022-12-08 10:10:00,77.84,77.9,77.69,77.8,121595.0,70.9957,71.0504,70.8588,70.9592,121595.0
2022-12-08 10:20:00,77.8,77.93,77.78,77.82,107642.0,70.9592,71.0777,70.9409,70.9774,107642.0
2022-12-08 10:30:00,77.84,78.1,77.78,77.88,256120.0,70.9957,71.2328,70.9409,71.0321,256120.0
2022-12-08 10:40:00,77.88,78.02,77.7,78.02,117358.0,71.0321,71.1598,70.868,71.1598,117358.0
2022-12-08 10:50:00,78.02,78.1,77.97,78.04,80208.0,71.1598,71.2328,71.1142,71.1781,80208.0
2022-12-08 11:00:00,78.05,78.17,77.79,77.97,98487.0,71.1872,71.2966,70.9501,71.1142,98487.0
2022-12-08 11:10:00,77.95,78.09,77.9,77.95,82012.0,71.096,71.2237,71.0504,71.096,82012.0
2022-12-08 11:20:00,77.94,78.04,77.82,77.88,54481.0,71.0869,71.1781,70.9774,71.0321,54481.0
2022-12-08 11:30:00,77.89,77.89,77.76,77.86,76694.0,71.0413,71.0413,70.9227,71.0139,76694.0
2022-12-08 11:40:00,77.87,77.89,77.66,77.66,101326.0,71.023,71.0413,70.8315,70.8315,101326.0
2022-12-08 11:50:00,77.66,77.93,77.64,77.9,122283.0,70.8315,71.0777,70.8132,71.0504,122283.0
2022-12-08 12:00:00,77.89,77.98,77.82,77.85,70861.0,71.0413,71.1233,70.9774,71.0048,70861.0
2022-12-08 12:10:00,77.85,77.94,77.82,77.89,76417.0,71.0048,71.0869,70.9774,71.0413,76417.0
2022-12-08 12:20:00,77.89,77.92,77.79,77.89,53934.0,71.0413,71.0686,70.9501,71.0413,53934.0
2022-12-08 12:30:00,77.87,77.95,77.84,77.88,52479.0,71.023,71.096,70.9957,71.0321,52479.0
2022-12-08 12:40:00,77.88,77.93,77.81,77.93,57894.0,71.0321,71.0777,70.9683,71.0777,57894.0
2022-12-08 12:50:00,77.92,78.06,77.91,77.97,60142.0,71.0686,71.1963,71.0595,71.1142,60142.0
2022-12-08 13:00:00,77.96,77.99,77.81,77.88,71212.0,71.1051,71.1325,70.9683,71.0321,71212.0
2022-12-08 13:10:00,77.88,77.88,77.66,77.69,94034.0,71.0321,71.0321,70.8315,70.8588,94034.0
2022-12-08 13:20:00,77.67,77.82,77.63,77.75,80608.0,70.8406,70.9774,70.8041,70.9136,80608.0
2022-12-08 13:30:00,77.76,77.84,77.7,77.74,82003.0,70.9227,70.9957,70.868,70.9044,82003.0
2022-12-08 13:40:00,77.73,77.79,77.63,77.65,54085.0,70.8953,70.9501,70.8041,70.8224,54085.0
2022-12-08 13:50:00,77.66,77.69,77.54,77.67,63564.0,70.8315,70.8588,70.722,70.8406,63564.0
2022-12-08 14:00:00,77.67,77.67,77.43,77.55,79385.0,70.8406,70.8406,70.6217,70.7312,79385.0
2022-12-08 14:10:00,77.53,77.71,77.5,77.7,52156.0,70.7129,70.8771,70.6856,70.868,52156.0
2022-12-08 14:20:00,77.69,77.78,77.64,77.71,62035.0,70.8588,70.9409,70.8132,70.8771,62035.0
2022-12-08 14:30:00,77.71,77.77,77.63,77.76,85384.0,70.8771,70.9318,70.8041,70.9227,85384.0
2022-12-08 14:40:00,77.76,77.83,77.73,77.74,82773.0,70.9227,70.9865,70.8953,70.9044,82773.0
2022-12-08 14:50:00,77.75,77.83,77.65,77.7,116031.0,70.9136,70.9865,70.8224,70.868,116031.0
2022-12-08 15:00:00,77.71,77.75,77.56,77.61,152553.0,70.8771,70.9136,70.7403,70.7859,152553.0
2022-12-08 15:10:00,77.61,77.75,77.54,77.73,79869.0,70.7859,70.9136,70.722,70.8953,79869.0
2022-12-08 15:20:00,77.74,77.86,77.7,77.78,96460.0,70.9044,71.0139,70.868,70.9409,96460.0
2022-12-08 15:30:00,77.8,77.87,77.72,77.74,94540.0,70.9592,71.023,70.8862,70.9044,94540.0
2022-12-08 15:40:00,77.75,77.8,77.62,77.66,112335.0,70.9136,70.9592,70.795,70.8315,112335.0
2022-12-08 15:50:00,77.66,77.84,77.6,77.8,355832.0,70.8315,70.9957,70.7768,70.9592,355832.0
2022-12-09 09:30:00,77.77,78.36,77.3,78.28,178029.0,70.9318,71.4699,70.5031,71.397,178029.0
2022-12-09 09:40:00,78.3,78.56,78.1,78.1,108394.0,71.4152,71.6523,71.2328,71.2328,108394.0
2022-12-09 09:50:00,78.08,78.34,78.04,78.27,88837.0,71.2146,71.4517,71.1781,71.3878,88837.0
2022-12-09 10:00:00,78.26,78.39,77.96,78.04,96330.0,71.3787,71.4973,71.1051,71.1781,96330.0
2022-12-09 10:10:00,78.04,78.14,77.89,78.04,97525.0,71.1781,71.2693,71.0413,71.1781,97525.0
2022-12-09 10:20:00,78.04,78.05,77.87,78.02,49024.0,71.1781,71.1872,71.023,71.1598,49024.0
2022-12-09 10:30:00,78.02,78.26,78.02,78.2,222138.0,71.1598,71.3787,71.1598,71.324,222138.0
2022-12-09 10:40:00,78.21,78.25,78.01,78.22,172214.0,71.3331,71.3696,71.1507,71.3422,172214.0
2022-12-09 10:50:00,78.21,78.31,78.17,78.28,84629.0,71.3331,71.4243,71.2966,71.397,84629.0
2022-12-09 11:00:00,78.29,78.3,78.16,78.16,63488.0,71.4061,71.4152,71.2875,71.2875,63488.0
2022-12-09 11:10:00,78.15,78.25,78.09,78.18,38146.0,71.2784,71.3696,71.2237,71.3058,38146.0
2022-12-09 11:20:00,78.19,78.22,78.1,78.19,55981.0,71.3149,71.3422,71.2328,71.3149,55981.0
2022-12-09 11:30:00,78.2,78.24,78.04,78.16,110774.0,71.324,71.3605,71.1781,71.2875,110774.0
2022-12-09 11:40:00,78.17,78.29,78.06,78.26,52475.0,71.2966,71.4061,71.1963,71.3787,52475.0
2022-12-09 11:50:00,78.28,78.35,78.24,78.28,150039.0,71.397,71.4608,71.3605,71.397,150039.0
2022-12-09 12:00:00,78.28,78.33,78.24,78.3,36570.0,71.397,71.4426,71.3605,71.4152,36570.0
2022-12-09 12:10:00,78.3,78.44,78.3,78.38,159465.0,71.4152,71.5429,71.4152,71.4882,159465.0
2022-12-09 12:20:00,78.39,78.45,78.32,78.43,41702.0,71.4973,71.552,71.4335,71.5338,41702.0
2022-12-09 12:30:00,78.43,78.68,78.42,78.65,52862.0,71.5338,71.7618,71.5247,71.7344,52862.0
2022-12-09 12:40:00,78.66,78.68,78.48,78.54,136894.0,71.7436,71.7618,71.5794,71.6341,136894.0
2022-12-09 12:50:00,78.55,78.61,78.53,78.61,64730.0,71.6432,71.698,71.625,71.698,64730.0
2022-12-09 13:00:00,78.61,78.66,78.53,78.53,130543.0,71.698,71.7436,71.625,71.625,130543.0
2022-12-09 13:10:00,78.54,78.72,78.52,78.61,87504.0,71.6341,71.7983,71.6159,71.698,87504.0
2022-12-09 13:20:00,78.61,78.73,78.54,78.69,117344.0,71.698,71.8074,71.6341,71.7709,117344.0
2022-12-09 13:30:00,78.69,78.74,78.64,78.72,63194.0,71.7709,71.8165,71.7253,71.7983,63194.0
2022-12-09 13:40:00,78.72,78.76,78.63,78.64,105006.0,71.7983,71.8348,71.7162,71.7253,105006.0
2022-12-09 13:50:00,78.64,78.75,78.63,78.73,94725.0,71.7253,71.8256,71.7162,71.8074,94725.0
2022-12-09 14:00:00,78.72,78.76,78.46,78.63,116852.0,71.7983,71.8348,71.5611,71.7162,116852.0
2022-12-09 14:10:00,78.63,78.73,78.55,78.73,46523.0,71.7162,71.8074,71.6432,71.8074,46523.0
2022-12-09 14:20:00,78.73,78.78,78.66,78.77,54555.0,71.8074,71.853,71.7436,71.8439,54555.0
2022-12-09 14:30:00,78.76,78.79,78.71,78.77,53927.0,71.8348,71.8621,71.7892,71.8439,53927.0
2022-12-09 14:40:00,78.77,78.85,78.75,78.8,88367.0,71.8439,71.9168,71.8256,71.8712,88367.0
2022-12-09 14:50:00,78.8,78.8,78.72,78.75,65166.0,71.8712,71.8712,71.7983,71.8256,65166.0
2022-12-09 15:00:00,78.74,78.79,78.69,78.74,59833.0,71.8165,71.8621,71.7709,71.8165,59833.0
2022-12-09 15:10:00,78.74,78.92,78.68,78.87,150609.0,71.8165,71.9807,71.7618,71.9351,150609.0
2022-12-09 15:20:00,78.86,78.88,78.75,78.81,99424.0,71.926,71.9442,71.8256,71.8804,99424.0
2022-12-09 15:30:00,78.81,78.9,78.75,78.77,136921.0,71.8804,71.9625,71.8256,71.8439,136921.0
2022-12-09 15:40:00,78.77,78.78,78.56,78.62,172466.0,71.8439,71.853,71.6523,71.7071,172466.0
2022-12-09 15:50:00,78.62,78.68,78.5,78.59,432005.0,71.7071,71.7618,71.5976,71.6797,432005.0
2022-12-12 09:30:00,79.1,79.24,78.8,78.94,192963.0,72.1449,72.2726,71.8712,71.9989,192963.0
2022-12-12 09:40:00,78.9,79.6,78.77,79.6,137673.0,71.9625,72.6009,71.8439,72.6009,137673.0
2022-12-12 09:50:00,79.61,79.7,79.38,79.56,104494.0,72.61,72.6921,72.4002,72.5644,104494.0
2022-12-12 10:00:00,79.6,79.6,79.12,79.15,165145.0,72.6009,72.6009,72.1631,72.1905,165145.0
2022-12-12 10:10:00,79.14,79.19,79.0,79.02,115377.0,72.1813,72.227,72.0537,72.0719,115377.0
2022-12-12 10:20:00,79.02,79.28,78.97,79.17,107363.0,72.0719,72.309,72.0263,72.2087,107363.0
2022-12-12 10:30:00,79.18,79.3,79.06,79.14,129774.0,72.2178,72.3273,72.1084,72.1813,129774.0
2022-12-12 10:40:00,79.16,79.36,79.1,79.18,120862.0,72.1996,72.382,72.1449,72.2178,120862.0
2022-12-12 10:50:00,79.17,79.22,79.07,79.11,90491.0,72.2087,72.2543,72.1175,72.154,90491.0
2022-12-12 11:00:00,79.09,79.15,78.93,79.09,303628.0,72.1357,72.1905,71.9898,72.1357,303628.0
2022-12-12 11:10:00,79.1,79.13,78.87,78.94,75169.0,72.1449,72.1722,71.9351,71.9989,75169.0
2022-12-12 11:20:00,78.95,78.99,78.88,78.91,65563.0,72.0081,72.0445,71.9442,71.9716,65563.0
2022-12-12 11:30:00,78.91,79.11,78.86,79.09,106973.0,71.9716,72.154,71.926,72.1357,106973.0
2022-12-12 11:40:00,79.08,79.14,78.98,79.13,69177.0,72.1266,72.1813,72.0354,72.1722,69177.0
2022-12-12 11:50:00,79.11,79.21,79.09,79.14,99857.0,72.154,72.2452,72.1357,72.1813,99857.0
2022-12-12 12:00:00,79.15,79.3,79.13,79.19,67104.0,72.1905,72.3273,72.1722,72.227,67104.0
2022-12-12 12:10:00,79.19,79.2,79.01,79.17,52067.0,72.227,72.2361,72.0628,72.2087,52067.0
2022-12-12 12:20:00,79.17,79.17,79.01,79.02,73405.0,72.2087,72.2087,72.0628,72.0719,73405.0
2022-12-12 12:30:00,79.03,79.18,79.02,79.13,62815.0,72.081,72.2178,72.0719,72.1722,62815.0
2022-12-12 12:40:00,79.16,79.21,79.04,79.07,41497.0,72.1996,72.2452,72.0901,72.1175,41497.0
2022-12-12 12:50:00,79.07,79.11,79.02,79.03,60680.0,72.1175,72.154,72.0719,72.081,60680.0
2022-12-12 13:00:00,79.03,79.1,78.94,79.0,51199.0,72.081,72.1449,71.9989,72.0537,51199.0
2022-12-12 13:10:00,78.99,79.03,78.89,78.92,88548.0,72.0445,72.081,71.9533,71.9807,88548.0
2022-12-12 13:20:00,78.92,79.02,78.9,78.97,57506.0,71.9807,72.0719,71.9625,72.0263,57506.0
2022-12-12 13:30:00,78.99,79.13,78.99,79.1,58313.0,72.0445,72.1722,72.0445,72.1449,58313.0
2022-12-12 13:40:00,79.1,79.18,79.08,79.15,55489.0,72.1449,72.2178,72.1266,72.1905,55489.0
2022-12-12 13:50:00,79.16,79.17,79.11,79.13,65663.0,72.1996,72.2087,72.154,72.1722,65663.0
2022-12-12 14:00:00,79.13,79.2,79.09,79.12,58701.0,72.1722,72.2361,72.1357,72.1631,58701.0
2022-12-12 14:10:00,79.11,79.15,79.06,79.12,45279.0,72.154,72.1905,72.1084,72.1631,45279.0
2022-12-12 14:20:00,79.11,79.2,79.06,79.17,42351.0,72.154,72.2361,72.1084,72.2087,42351.0
2022-12-12 14:30:00,79.16,79.16,79.04,79.16,50473.0,72.1996,72.1996,72.0901,72.1996,50473.0
2022-12-12 14:40:00,79.17,79.32,79.09,79.11,127294.0,72.2087,72.3455,72.1357,72.154,127294.0
2022-12-12 14:50:00,79.1,79.24,79.07,79.23,97718.0,72.1449,72.2726,72.1175,72.2634,97718.0
2022-12-12 15:00:00,79.23,79.35,79.23,79.32,60585.0,72.2634,72.3729,72.2634,72.3455,60585.0
2022-12-12 15:10:00,79.34,79.44,79.32,79.44,159964.0,72.3638,72.455,72.3455,72.455,159964.0
2022-12-12 15:20:00,79.42,79.54,79.35,79.5,135765.0,72.4367,72.5462,72.3729,72.5097,135765.0
2022-12-12 15:30:00,79.49,79.64,79.46,79.62,97846.0,72.5006,72.6374,72.4732,72.6191,97846.0
2022-12-12 15:40:00,79.62,79.63,79.46,79.5,158383.0,72.6191,72.6283,72.4732,72.5097,158383.0
2022-12-12 15:50:00,79.49,79.73,79.46,79.7,542328.0,72.5006,72.7195,72.4732,72.6921,542328.0
2022-12-13 09:30:00,80.76,81.23,80.46,80.68,320783.0,73.6589,74.0876,73.3853,73.5859,320783.0
2022-12-13 09:40:00,80.66,81.03,80.66,80.77,88853.0,73.5677,73.9052,73.5677,73.668,88853.0
2022-12-13 09:50:00,80.77,81.24,80.67,81.06,167939.0,73.668,74.0967,73.5768,73.9325,167939.0
2022-12-13 10:00:00,81.09,81.13,80.43,80.74,265734.0,73.9599,73.9964,73.3579,73.6407,265734.0
2022-12-13 10:10:00,80.74,80.84,80.59,80.8,103561.0,73.6407,73.7319,73.5039,73.6954,103561.0
2022-12-13 10:20:00,80.82,80.84,80.2,80.37,156812.0,73.7136,73.7319,73.1481,73.3032,156812.0
2022-12-13 10:30:00,80.37,80.63,80.18,80.48,164107.0,73.3032,73.5403,73.1299,73.4035,164107.0
2022-12-13 10:40:00,80.49,80.77,80.37,80.54,109312.0,73.4126,73.668,73.3032,73.4582,109312.0
2022-12-13 10:50:00,80.56,80.73,80.5,80.65,86036.0,73.4765,73.6315,73.4218,73.5586,86036.0
2022-12-13 11:00:00,80.65,80.78,80.48,80.56,81229.0,73.5586,73.6771,73.4035,73.4765,81229.0
2022-12-13 11:10:00,80.58,80.9,80.56,80.82,87375.0,73.4947,73.7866,73.4765,73.7136,87375.0
2022-12-13 11:20:00,80.83,80.85,80.64,80.78,113780.0,73.7228,73.741,73.5495,73.6771,113780.0
2022-12-13 11:30:00,80.79,80.95,80.76,80.83,156997.0,73.6863,73.8322,73.6589,73.7228,156997.0
2022-12-13 11:40:00,80.83,80.83,80.45,80.54,102800.0,73.7228,73.7228,73.3762,73.4582,102800.0
2022-12-13 11:50:00,80.55,80.69,80.33,80.68,94537.0,73.4674,73.5951,73.2667,73.5859,94537.0
2022-12-13 12:00:00,80.69,80.94,80.65,80.88,84423.0,73.5951,73.8231,73.5586,73.7684,84423.0
2022-12-13 12:10:00,80.88,80.88,80.63,80.64,125306.0,73.7684,73.7684,73.5403,73.5495,125306.0
2022-12-13 12:20:00,80.66,80.9,80.64,80.77,165994.0,73.5677,73.7866,73.5495,73.668,165994.0
2022-12-13 12:30:00,80.76,80.84,80.59,80.84,187984.0,73.6589,73.7319,73.5039,73.7319,187984.0
2022-12-13 12:40:00,80.83,80.87,80.58,80.59,175672.0,73.7228,73.7592,73.4947,73.5039,175672.0
2022-12-13 12:50:00,80.57,80.71,80.53,80.7,179220.0,73.4856,73.6133,73.4491,73.6042,179220.0
2022-12-13 13:00:00,80.7,80.86,80.7,80.74,110172.0,73.6042,73.7501,73.6042,73.6407,110172.0
2022-12-13 13:10:00,80.74,80.99,80.74,80.96,124200.0,73.6407,73.8687,73.6407,73.8413,124200.0
2022-12-13 13:20:00,80.95,80.97,80.83,80.86,74849.0,73.8322,73.8504,73.7228,73.7501,74849.0
2022-12-13 13:30:00,80.87,80.93,80.69,80.77,104305.0,73.7592,73.814,73.5951,73.668,104305.0
2022-12-13 13:40:00,80.78,80.8,80.56,80.61,108177.0,73.6771,73.6954,73.4765,73.5221,108177.0
2022-12-13 13:50:00,80.61,80.75,80.53,80.7,160426.0,73.5221,73.6498,73.4491,73.6042,160426.0
2022-12-13 14:00:00,80.7,80.77,80.58,80.62,143735.0,73.6042,73.668,73.4947,73.5312,143735.0
2022-12-13 14:10:00,80.62,80.72,80.45,80.45,105769.0,73.5312,73.6224,73.3762,73.3762,105769.0
2022-12-13 14:20:00,80.44,80.48,80.33,80.43,103001.0,73.367,73.4035,73.2667,73.3579,103001.0
2022-12-13 14:30:00,80.43,80.6,80.37,80.59,111874.0,73.3579,73.513,73.3032,73.5039,111874.0
2022-12-13 14:40:00,80.58,80.63,80.45,80.45,175591.0,73.4947,73.5403,73.3762,73.3762,175591.0
2022-12-13 14:50:00,80.45,80.46,80.13,80.22,208500.0,73.3762,73.3853,73.0843,73.1664,208500.0
2022-12-13 15:00:00,80.23,80.23,79.85,80.01,318131.0,73.1755,73.1755,72.8289,72.9749,318131.0
2022-12-13 15:10:00,80.01,80.13,79.82,80.07,243772.0,72.9749,73.0843,72.8016,73.0296,243772.0
2022-12-13 15:20:00,80.06,80.31,80.0,80.22,246886.0,73.0205,73.2485,72.9657,73.1664,246886.0
2022-12-13 15:30:00,80.22,80.4,80.08,80.09,231490.0,73.1664,73.3306,73.0387,73.0478,231490.0
2022-12-13 15:40:00,80.09,80.34,80.03,80.11,316657.0,73.0478,73.2758,72.9931,73.0661,316657.0
2022-12-13 15:50:00,80.1,80.37,79.98,80.19,772813.0,73.0569,73.3032,72.9475,73.139,772813.0
2022-12-14 09:30:00,79.74,80.34,79.74,80.34,225461.0,72.7286,73.2758,72.7286,73.2758,225461.0
2022-12-14 09:40:00,80.35,80.63,80.28,80.6,58214.0,73.285,73.5403,73.2211,73.513,58214.0
2022-12-14 09:50:00,80.62,80.84,80.51,80.75,152803.0,73.5312,73.7319,73.4309,73.6498,152803.0
2022-12-14 10:00:00,80.78,80.95,80.65,80.93,99407.0,73.6771,73.8322,73.5586,73.814,99407.0
2022-12-14 10:10:00,80.96,81.09,80.9,81.08,188196.0,73.8413,73.9599,73.7866,73.9508,188196.0
2022-12-14 10:20:00,81.09,81.19,80.96,80.98,189366.0,73.9599,74.0511,73.8413,73.8596,189366.0
2022-12-14 10:30:00,80.98,81.14,80.91,81.07,111708.0,73.8596,74.0055,73.7957,73.9416,111708.0
2022-12-14 10:40:00,81.07,81.19,80.94,80.98,166039.0,73.9416,74.0511,73.8231,73.8596,166039.0
2022-12-14 10:50:00,80.98,81.02,80.7,80.77,76204.0,73.8596,73.896,73.6042,73.668,76204.0
2022-12-14 11:00:00,80.78,80.89,80.74,80.78,74867.0,73.6771,73.7775,73.6407,73.6771,74867.0
2022-12-14 11:10:00,80.78,80.78,80.58,80.58,138695.0,73.6771,73.6771,73.4947,73.4947,138695.0
2022-12-14 11:20:00,80.57,80.61,80.42,80.49,219761.0,73.4856,73.5221,73.3488,73.4126,219761.0
2022-12-14 11:30:00,80.51,80.52,80.32,80.32,68602.0,73.4309,73.44,73.2576,73.2576,68602.0
2022-12-14 11:40:00,80.31,80.42,80.22,80.4,61490.0,73.2485,73.3488,73.1664,73.3306,61490.0
2022-12-14 11:50:00,80.39,80.43,80.2,80.21,88849.0,73.3214,73.3579,73.1481,73.1573,88849.0
2022-12-14 12:00:00,80.2,80.21,79.97,80.04,81092.0,73.1481,73.1573,72.9384,73.0022,81092.0
2022-12-14 12:10:00,80.03,80.05,79.89,80.04,97226.0,72.9931,73.0113,72.8654,73.0022,97226.0
2022-12-14 12:20:00,80.04,80.1,79.99,80.0,57348.0,73.0022,73.0569,72.9566,72.9657,57348.0
2022-12-14 12:30:00,79.99,80.01,79.81,79.92,49407.0,72.9566,72.9749,72.7924,72.8928,49407.0
2022-12-14 12:40:00,79.91,79.97,79.83,79.84,47793.0,72.8836,72.9384,72.8107,72.8198,47793.0
2022-12-14 12:50:00,79.85,79.88,79.7,79.7,84423.0,72.8289,72.8563,72.6921,72.6921,84423.0
2022-12-14 13:00:00,79.7,79.85,79.67,79.84,64340.0,72.6921,72.8289,72.6647,72.8198,64340.0
2022-12-14 13:10:00,79.85,79.88,79.73,79.86,94394.0,72.8289,72.8563,72.7195,72.838,94394.0
2022-12-14 13:20:00,79.84,79.94,79.83,79.86,38482.0,72.8198,72.911,72.8107,72.838,38482.0
2022-12-14 13:30:00,79.85,80.04,79.84,80.02,60344.0,72.8289,73.0022,72.8198,72.984,60344.0
2022-12-14 13:40:00,80.03,80.13,79.98,80.0,60371.0,72.9931,73.0843,72.9475,72.9657,60371.0
2022-12-14 13:50:00,80.01,80.14,79.95,79.97,58084.0,72.9749,73.0934,72.9201,72.9384,58084.0
2022-12-14 14:00:00,80.0,80.01,78.78,78.85,234994.0,72.9657,72.9749,71.853,71.9168,234994.0
2022-12-14 14:10:00,78.85,79.21,78.8,79.04,90217.0,71.9168,72.2452,71.8712,72.0901,90217.0
2022-12-14 14:20:00,79.05,79.09,78.86,78.86,119161.0,72.0993,72.1357,71.926,71.926,119161.0
2022-12-14 14:30:00,78.85,78.9,78.19,78.43,160851.0,71.9168,71.9625,71.3149,71.5338,160851.0
2022-12-14 14:40:00,78.42,78.74,78.11,78.43,172249.0,71.5247,71.8165,71.2419,71.5338,172249.0
2022-12-14 14:50:00,78.43,78.53,78.2,78.51,104426.0,71.5338,71.625,71.324,71.6067,104426.0
2022-12-14 15:00:00,78.5,78.92,78.43,78.77,87197.0,71.5976,71.9807,71.5338,71.8439,87197.0
2022-12-14 15:10:00,78.78,79.35,78.76,78.95,141313.0,71.853,72.3729,71.8348,72.0081,141313.0
2022-12-14 15:20:00,78.95,79.03,78.54,78.54,183874.0,72.0081,72.081,71.6341,71.6341,183874.0
2022-12-14 15:30:00,78.51,78.63,78.4,78.54,150859.0,71.6067,71.7162,71.5064,71.6341,150859.0
2022-12-14 15:40:00,78.52,78.68,78.49,78.59,149843.0,71.6159,71.7618,71.5885,71.6797,149843.0
2022-12-14 15:50:00,78.61,78.97,78.6,78.81,402000.0,71.698,72.0263,71.6888,71.8804,402000.0
2022-12-15 09:30:00,77.68,78.68,77.66,78.11,289903.0,70.8497,71.7618,70.8315,71.2419,289903.0
2022-12-15 09:40:00,78.13,78.13,77.7,77.72,157483.0,71.2602,71.2602,70.868,70.8862,157483.0
2022-12-15 09:50:00,77.73,77.88,77.61,77.76,169995.0,70.8953,71.0321,70.7859,70.9227,169995.0
2022-12-15 10:00:00,77.78,77.82,77.57,77.76,208006.0,70.9409,70.9774,70.7494,70.9227,208006.0
2022-12-15 10:10:00,77.75,77.83,77.55,77.79,188257.0,70.9136,70.9865,70.7312,70.9501,188257.0
2022-12-15 10:20:00,77.81,77.92,77.73,77.8,100204.0,70.9683,71.0686,70.8953,70.9592,100204.0
2022-12-15 10:30:00,77.78,77.96,77.66,77.91,124804.0,70.9409,71.1051,70.8315,71.0595,124804.0
2022-12-15 10:40:00,77.9,78.04,77.83,77.91,158358.0,71.0504,71.1781,70.9865,71.0595,158358.0
2022-12-15 10:50:00,77.92,78.01,77.89,78.0,121003.0,71.0686,71.1507,71.0413,71.1416,121003.0
2022-12-15 11:00:00,78.0,78.07,77.85,77.88,114545.0,71.1416,71.2054,71.0048,71.0321,114545.0
2022-12-15 11:10:00,77.89,77.96,77.72,77.88,126478.0,71.0413,71.1051,70.8862,71.0321,126478.0
2022-12-15 11:20:00,77.87,77.92,77.73,77.89,88578.0,71.023,71.0686,70.8953,71.0413,88578.0
2022-12-15 11:30:00,77.9,78.06,77.85,77.99,92105.0,71.0504,71.1963,71.0048,71.1325,92105.0
2022-12-15 11:40:00,77.99,78.0,77.74,77.75,99218.0,71.1325,71.1416,70.9044,70.9136,99218.0
2022-12-15 11:50:00,77.75,77.76,77.56,77.67,91406.0,70.9136,70.9227,70.7403,70.8406,91406.0
2022-12-15 12:00:00,77.68,77.83,77.53,77.59,73133.0,70.8497,70.9865,70.7129,70.7676,73133.0
2022-12-15 12:10:00,77.59,77.82,77.51,77.75,118063.0,70.7676,70.9774,70.6947,70.9136,118063.0
2022-12-15 12:20:00,77.75,77.87,77.72,77.86,72695.0,70.9136,71.023,70.8862,71.0139,72695.0
2022-12-15 12:30:00,77.86,77.94,77.77,77.8,69861.0,71.0139,71.0869,70.9318,70.9592,69861.0
2022-12-15 12:40:00,77.79,77.8,77.57,77.71,67564.0,70.9501,70.9592,70.7494,70.8771,67564.0
2022-12-15 12:50:00,77.71,77.75,77.52,77.56,54586.0,70.8771,70.9136,70.7038,70.7403,54586.0
2022-12-15 13:00:00,77.57,77.58,77.38,77.39,78248.0,70.7494,70.7585,70.5761,70.5852,78248.0
2022-12-15 13:10:00,77.41,77.51,77.34,77.34,113157.0,70.6035,70.6947,70.5396,70.5396,113157.0
2022-12-15 13:20:00,77.35,77.47,77.34,77.44,55734.0,70.5487,70.6582,70.5396,70.6308,55734.0
2022-12-15 13:30:00,77.43,77.5,77.34,77.48,63426.0,70.6217,70.6856,70.5396,70.6673,63426.0
2022-12-15 13:40:00,77.5,77.53,77.31,77.38,73485.0,70.6856,70.7129,70.5123,70.5761,73485.0
2022-12-15 13:50:00,77.37,77.4,77.27,77.4,77827.0,70.567,70.5943,70.4758,70.5943,77827.0
2022-12-15 14:00:00,77.4,77.44,77.21,77.21,76310.0,70.5943,70.6308,70.4211,70.4211,76310.0
2022-12-15 14:10:00,77.2,77.33,77.14,77.28,113162.0,70.4119,70.5305,70.3572,70.4849,113162.0
2022-12-15 14:20:00,77.28,77.31,77.2,77.27,96616.0,70.4849,70.5123,70.4119,70.4758,96616.0
2022-12-15 14:30:00,77.27,77.48,77.26,77.44,103021.0,70.4758,70.6673,70.4667,70.6308,103021.0
2022-12-15 14:40:00,77.44,77.49,77.35,77.44,82884.0,70.6308,70.6764,70.5487,70.6308,82884.0
2022-12-15 14:50:00,77.44,77.59,77.33,77.58,141444.0,70.6308,70.7676,70.5305,70.7585,141444.0
2022-12-15 15:00:00,77.58,77.74,77.57,77.72,111907.0,70.7585,70.9044,70.7494,70.8862,111907.0
2022-12-15 15:10:00,77.71,77.74,77.58,77.6,156512.0,70.8771,70.9044,70.7585,70.7768,156512.0
2022-12-15 15:20:00,77.59,77.86,77.53,77.82,390951.0,70.7676,71.0139,70.7129,70.9774,390951.0
2022-12-15 15:30:00,77.83,77.91,77.65,77.7,189686.0,70.9865,71.0595,70.8224,70.868,189686.0
2022-12-15 15:40:00,77.71,77.79,77.57,77.63,318246.0,70.8771,70.9501,70.7494,70.8041,318246.0
2022-12-15 15:50:00,77.62,77.74,77.55,77.74,489066.0,70.795,70.9044,70.7312,70.9044,489066.0
2022-12-16 09:30:00,77.18,77.58,76.81,76.81,1005203.0,70.3937,70.7585,70.0562,70.0562,1005203.0
2022-12-16 09:40:00,76.81,76.93,76.67,76.84,317697.0,70.0562,70.1657,69.9285,70.0836,317697.0
2022-12-16 09:50:00,76.85,77.01,76.68,76.69,143215.0,70.0927,70.2386,69.9377,69.9468,143215.0
2022-12-16 10:00:00,76.69,76.73,76.29,76.33,153535.0,69.9468,69.9833,69.5819,69.6184,153535.0
2022-12-16 10:10:00,76.31,76.32,76.03,76.19,127238.0,69.6002,69.6093,69.3448,69.4907,127238.0
2022-12-16 10:20:00,76.19,76.28,75.94,75.94,167610.0,69.4907,69.5728,69.2627,69.2627,167610.0
2022-12-16 10:30:00,75.93,75.98,75.77,75.95,139225.0,69.2536,69.2992,69.1077,69.2718,139225.0
2022-12-16 10:40:00,75.95,76.18,75.87,76.07,227961.0,69.2718,69.4816,69.1989,69.3813,227961.0
2022-12-16 10:50:00,76.05,76.1,75.95,76.09,188718.0,69.363,69.4087,69.2718,69.3995,188718.0
2022-12-16 11:00:00,76.11,76.27,75.98,75.98,112073.0,69.4178,69.5637,69.2992,69.2992,112073.0
2022-12-16 11:10:00,75.98,76.18,75.93,76.14,85120.0,69.2992,69.4816,69.2536,69.4451,85120.0
2022-12-16 11:20:00,76.13,76.26,75.99,76.01,87279.0,69.436,69.5546,69.3083,69.3266,87279.0
2022-12-16 11:30:00,76.02,76.12,75.91,76.07,93304.0,69.3357,69.4269,69.2354,69.3813,93304.0
2022-12-16 11:40:00,76.06,76.12,75.98,76.02,146319.0,69.3722,69.4269,69.2992,69.3357,146319.0
2022-12-16 11:50:00,76.02,76.08,75.8,75.88,388696.0,69.3357,69.3904,69.135,69.208,388696.0
2022-12-16 12:00:00,75.88,75.93,75.76,75.84,121265.0,69.208,69.2536,69.0985,69.1715,121265.0
2022-12-16 12:10:00,75.84,76.14,75.82,76.14,106739.0,69.1715,69.4451,69.1533,69.4451,106739.0
2022-12-16 12:20:00,76.14,76.14,75.92,76.0,153180.0,69.4451,69.4451,69.2445,69.3174,153180.0
2022-12-16 12:30:00,75.99,76.12,75.94,76.03,73984.0,69.3083,69.4269,69.2627,69.3448,73984.0
2022-12-16 12:40:00,76.03,76.04,75.86,75.9,81308.0,69.3448,69.3539,69.1898,69.2262,81308.0
2022-12-16 12:50:00,75.89,75.89,75.76,75.81,72033.0,69.2171,69.2171,69.0985,69.1442,72033.0
2022-12-16 13:00:00,75.81,76.06,75.8,76.0,91287.0,69.1442,69.3722,69.135,69.3174,91287.0
2022-12-16 13:10:00,75.99,76.1,75.88,76.02,189239.0,69.3083,69.4087,69.208,69.3357,189239.0
2022-12-16 13:20:00,76.01,76.08,75.97,76.06,66511.0,69.3266,69.3904,69.2901,69.3722,66511.0
2022-12-16 13:30:00,76.06,76.26,76.06,76.12,87199.0,69.3722,69.5546,69.3722,69.4269,87199.0
2022-12-16 13:40:00,76.12,76.25,76.07,76.17,99191.0,69.4269,69.5455,69.3813,69.4725,99191.0
2022-12-16 13:50:00,76.18,76.24,76.11,76.21,74254.0,69.4816,69.5363,69.4178,69.509,74254.0
2022-12-16 14:00:00,76.22,76.44,76.14,76.43,123915.0,69.5181,69.7188,69.4451,69.7096,123915.0
2022-12-16 14:10:00,76.43,76.58,76.42,76.54,117842.0,69.7096,69.8464,69.7005,69.81,117842.0
2022-12-16 14:20:00,76.54,76.55,76.32,76.39,101428.0,69.81,69.8191,69.6093,69.6732,101428.0
2022-12-16 14:30:00,76.39,76.45,76.26,76.32,194282.0,69.6732,69.7279,69.5546,69.6093,194282.0
2022-12-16 14:40:00,76.31,76.33,76.05,76.26,122172.0,69.6002,69.6184,69.363,69.5546,122172.0
2022-12-16 14:50:00,76.23,76.43,76.2,76.37,152550.0,69.5272,69.7096,69.4999,69.6549,152550.0
2022-12-16 15:00:00,76.37,76.5,76.28,76.38,155566.0,69.6549,69.7735,69.5728,69.664,155566.0
2022-12-16 15:10:00,76.39,76.67,76.36,76.49,212336.0,69.6732,69.9285,69.6458,69.7644,212336.0
2022-12-16 15:20:00,76.49,76.64,76.49,76.59,170632.0,69.7644,69.9012,69.7644,69.8556,170632.0
2022-12-16 15:30:00,76.6,76.82,76.56,76.78,250734.0,69.8647,70.0653,69.8282,70.0289,250734.0
2022-12-16 15:40:00,76.78,76.9,76.73,76.86,312300.0,70.0289,70.1383,69.9833,70.1018,312300.0
2022-12-16 15:50:00,76.84,76.93,76.59,76.67,792726.0,70.0836,70.1657,69.8556,69.9285,792726.0
2022-12-19 09:30:00,76.71,76.86,76.47,76.55,256539.0,69.965,70.1018,69.7461,69.8191,256539.0
2022-12-19 09:40:00,76.51,76.56,76.29,76.41,106758.0,69.7826,69.8282,69.5819,69.6914,106758.0
2022-12-19 09:50:00,76.43,76.71,76.32,76.69,97150.0,69.7096,69.965,69.6093,69.9468,97150.0
2022-12-19 10:00:00,76.69,76.75,76.57,76.69,87544.0,69.9468,70.0015,69.8373,69.9468,87544.0
2022-12-19 10:10:00,76.68,76.94,76.66,76.89,70803.0,69.9377,70.1748,69.9194,70.1292,70803.0
2022-12-19 10:20:00,76.88,77.08,76.88,77.08,86238.0,70.1201,70.3025,70.1201,70.3025,86238.0
2022-12-19 10:30:00,77.08,77.08,76.78,76.79,84304.0,70.3025,70.3025,70.0289,70.038,84304.0
2022-12-19 10:40:00,76.79,76.86,76.77,76.8,74021.0,70.038,70.1018,70.0197,70.0471,74021.0
2022-12-19 10:50:00,76.8,76.97,76.77,76.79,75187.0,70.0471,70.2022,70.0197,70.038,75187.0
2022-12-19 11:00:00,76.79,76.83,76.61,76.75,336950.0,70.038,70.0745,69.8738,70.0015,336950.0
2022-12-19 11:10:00,76.75,76.76,76.53,76.55,81538.0,70.0015,70.0106,69.8008,69.8191,81538.0
2022-12-19 11:20:00,76.56,76.64,76.51,76.62,84148.0,69.8282,69.9012,69.7826,69.8829,84148.0
2022-12-19 11:30:00,76.61,76.65,76.51,76.65,136586.0,69.8738,69.9103,69.7826,69.9103,136586.0
2022-12-19 11:40:00,76.66,76.89,76.64,76.78,228457.0,69.9194,70.1292,69.9012,70.0289,228457.0
2022-12-19 11:50:00,76.77,76.9,76.71,76.85,199405.0,70.0197,70.1383,69.965,70.0927,199405.0
2022-12-19 12:00:00,76.87,77.06,76.87,76.95,83859.0,70.1109,70.2842,70.1109,70.1839,83859.0
2022-12-19 12:10:00,76.95,77.02,76.92,76.94,91914.0,70.1839,70.2478,70.1566,70.1748,91914.0
2022-12-19 12:20:00,76.95,76.95,76.69,76.75,73891.0,70.1839,70.1839,69.9468,70.0015,73891.0
2022-12-19 12:30:00,76.75,76.77,76.47,76.52,114387.0,70.0015,70.0197,69.7461,69.7917,114387.0
2022-12-19 12:40:00,76.51,76.86,76.51,76.83,117564.0,69.7826,70.1018,69.7826,70.0745,117564.0
2022-12-19 12:50:00,76.84,76.92,76.8,76.9,80900.0,70.0836,70.1566,70.0471,70.1383,80900.0
2022-12-19 13:00:00,76.89,76.95,76.74,76.77,62457.0,70.1292,70.1839,69.9924,70.0197,62457.0
2022-12-19 13:10:00,76.77,76.8,76.73,76.76,72600.0,70.0197,70.0471,69.9833,70.0106,72600.0
2022-12-19 13:20:00,76.77,76.85,76.66,76.68,98310.0,70.0197,70.0927,69.9194,69.9377,98310.0
2022-12-19 13:30:00,76.7,76.8,76.6,76.68,89023.0,69.9559,70.0471,69.8647,69.9377,89023.0
2022-12-19 13:40:00,76.7,76.71,76.55,76.66,98938.0,69.9559,69.965,69.8191,69.9194,98938.0
2022-12-19 13:50:00,76.65,76.76,76.57,76.58,106070.0,69.9103,70.0106,69.8373,69.8464,106070.0
2022-12-19 14:00:00,76.58,76.61,76.47,76.51,130147.0,69.8464,69.8738,69.7461,69.7826,130147.0
2022-12-19 14:10:00,76.51,76.74,76.5,76.7,155800.0,69.7826,69.9924,69.7735,69.9559,155800.0
2022-12-19 14:20:00,76.7,76.79,76.64,76.65,195687.0,69.9559,70.038,69.9012,69.9103,195687.0
2022-12-19 14:30:00,76.65,76.79,76.64,76.78,135897.0,69.9103,70.038,69.9012,70.0289,135897.0
2022-12-19 14:40:00,76.77,76.89,76.71,76.76,97242.0,70.0197,70.1292,69.965,70.0106,97242.0
2022-12-19 14:50:00,76.74,76.75,76.61,76.65,119425.0,69.9924,70.0015,69.8738,69.9103,119425.0
2022-12-19 15:00:00,76.64,76.7,76.5,76.68,173820.0,69.9012,69.9559,69.7735,69.9377,173820.0
2022-12-19 15:10:00,76.67,76.79,76.66,76.76,145770.0,69.9285,70.038,69.9194,70.0106,145770.0
2022-12-19 15:20:00,76.77,76.88,76.75,76.83,190814.0,70.0197,70.1201,70.0015,70.0745,190814.0
2022-12-19 15:30:00,76.83,76.99,76.81,76.92,228078.0,70.0745,70.2204,70.0562,70.1566,228078.0
2022-12-19 15:40:00,76.92,77.11,76.91,77.0,242667.0,70.1566,70.3298,70.1474,70.2295,242667.0
2022-12-19 15:50:00,77.01,77.21,77.0,77.12,756312.0,70.2386,70.4211,70.2295,70.339,756312.0
2022-12-20 09:30:00,76.5,76.94,76.5,76.65,248212.0,70.3921,70.7969,70.3921,70.5301,248212.0
2022-12-20 09:40:00,76.65,76.73,76.47,76.62,164421.0,70.5301,70.6037,70.3645,70.5025,164421.0
2022-12-20 09:50:00,76.62,76.74,76.49,76.6,126933.0,70.5025,70.6129,70.3829,70.4841,126933.0
2022-12-20 10:00:00,76.61,76.86,76.6,76.8,145066.0,70.4933,70.7233,70.4841,70.6681,145066.0
2022-12-20 10:10:00,76.8,76.97,76.75,76.8,111000.0,70.6681,70.8245,70.6221,70.6681,111000.0
2022-12-20 10:20:00,76.8,76.85,76.66,76.77,130084.0,70.6681,70.7141,70.5393,70.6405,130084.0
2022-12-20 10:30:00,76.78,77.03,76.74,76.96,100560.0,70.6497,70.8798,70.6129,70.8153,100560.0
2022-12-20 10:40:00,76.97,77.09,76.88,77.08,100360.0,70.8245,70.935,70.7417,70.9258,100360.0
2022-12-20 10:50:00,77.07,77.07,76.74,76.75,105394.0,70.9166,70.9166,70.6129,70.6221,105394.0
2022-12-20 11:00:00,76.77,76.82,76.6,76.63,81882.0,70.6405,70.6865,70.4841,70.5117,81882.0
2022-12-20 11:10:00,76.62,76.7,76.48,76.56,133111.0,70.5025,70.5761,70.3737,70.4473,133111.0
2022-12-20 11:20:00,76.57,76.66,76.46,76.61,91572.0,70.4565,70.5393,70.3553,70.4933,91572.0
2022-12-20 11:30:00,76.61,76.74,76.61,76.73,74716.0,70.4933,70.6129,70.4933,70.6037,74716.0
2022-12-20 11:40:00,76.73,76.79,76.6,76.75,88883.0,70.6037,70.6589,70.4841,70.6221,88883.0
2022-12-20 11:50:00,76.75,76.88,76.69,76.86,71345.0,70.6221,70.7417,70.5669,70.7233,71345.0
2022-12-20 12:00:00,76.87,76.94,76.81,76.84,53236.0,70.7325,70.7969,70.6773,70.7049,53236.0
2022-12-20 12:10:00,76.84,76.88,76.7,76.74,89401.0,70.7049,70.7417,70.5761,70.6129,89401.0
2022-12-20 12:20:00,76.73,76.8,76.66,76.71,126438.0,70.6037,70.6681,70.5393,70.5853,126438.0
2022-12-20 12:30:00,76.7,76.71,76.59,76.68,108497.0,70.5761,70.5853,70.4749,70.5577,108497.0
2022-12-20 12:40:00,76.67,76.75,76.65,76.7,71168.0,70.5485,70.6221,70.5301,70.5761,71168.0
2022-12-20 12:50:00,76.73,76.82,76.67,76.76,89311.0,70.6037,70.6865,70.5485,70.6313,89311.0
2022-12-20 13:00:00,76.77,76.83,76.71,76.78,84487.0,70.6405,70.6957,70.5853,70.6497,84487.0
2022-12-20 13:10:00,76.79,76.9,76.71,76.75,109616.0,70.6589,70.7601,70.5853,70.6221,109616.0
2022-12-20 13:20:00,76.73,76.85,76.72,76.8,47628.0,70.6037,70.7141,70.5945,70.6681,47628.0
2022-12-20 13:30:00,76.8,76.96,76.78,76.94,77503.0,70.6681,70.8153,70.6497,70.7969,77503.0
2022-12-20 13:40:00,76.94,76.94,76.77,76.8,65894.0,70.7969,70.7969,70.6405,70.6681,65894.0
2022-12-20 13:50:00,76.79,76.85,76.72,76.74,90045.0,70.6589,70.7141,70.5945,70.6129,90045.0
2022-12-20 14:00:00,76.74,76.82,76.69,76.77,105772.0,70.6129,70.6865,70.5669,70.6405,105772.0
2022-12-20 14:10:00,76.78,76.91,76.75,76.76,72295.0,70.6497,70.7693,70.6221,70.6313,72295.0
2022-12-20 14:20:00,76.75,76.84,76.74,76.78,111803.0,70.6221,70.7049,70.6129,70.6497,111803.0
2022-12-20 14:30:00,76.79,76.82,76.68,76.79,174510.0,70.6589,70.6865,70.5577,70.6589,174510.0
2022-12-20 14:40:00,76.8,76.82,76.72,76.75,100894.0,70.6681,70.6865,70.5945,70.6221,100894.0
2022-12-20 14:50:00,76.75,76.88,76.73,76.83,106737.0,70.6221,70.7417,70.6037,70.6957,106737.0
2022-12-20 15:00:00,76.84,76.85,76.69,76.74,116737.0,70.7049,70.7141,70.5669,70.6129,116737.0
2022-12-20 15:10:00,76.73,76.83,76.7,76.77,99419.0,70.6037,70.6957,70.5761,70.6405,99419.0
2022-12-20 15:20:00,76.78,76.95,76.76,76.9,211663.0,70.6497,70.8061,70.6313,70.7601,211663.0
2022-12-20 15:30:00,76.9,76.93,76.8,76.93,156616.0,70.7601,70.7877,70.6681,70.7877,156616.0
2022-12-20 15:40:00,76.92,76.93,76.79,76.83,146966.0,70.7785,70.7877,70.6589,70.6957,146966.0
2022-12-20 15:50:00,76.82,76.82,76.69,76.7,734198.0,70.6865,70.6865,70.5669,70.5761,734198.0
2022-12-21 09:30:00,77.34,77.61,77.15,77.43,251705.0,71.165,71.4134,70.9902,71.2478,251705.0
2022-12-21 09:40:00,77.43,77.68,77.22,77.65,117923.0,71.2478,71.4779,71.0546,71.4503,117923.0
2022-12-21 09:50:00,77.64,77.8,77.55,77.66,135921.0,71.4411,71.5883,71.3582,71.4595,135921.0
2022-12-21 10:00:00,77.69,77.87,77.66,77.81,127920.0,71.4871,71.6527,71.4595,71.5975,127920.0
2022-12-21 10:10:00,77.81,77.85,77.55,77.58,114934.0,71.5975,71.6343,71.3582,71.3858,114934.0
2022-12-21 10:20:00,77.57,77.63,77.38,77.61,109907.0,71.3766,71.4319,71.2018,71.4134,109907.0
2022-12-21 10:30:00,77.63,77.81,77.6,77.77,86074.0,71.4319,71.5975,71.4042,71.5607,86074.0
2022-12-21 10:40:00,77.77,77.78,77.56,77.7,108764.0,71.5607,71.5699,71.3674,71.4963,108764.0
2022-12-21 10:50:00,77.7,77.92,77.67,77.91,93191.0,71.4963,71.6987,71.4687,71.6895,93191.0
2022-12-21 11:00:00,77.91,77.97,77.78,77.9,112025.0,71.6895,71.7447,71.5699,71.6803,112025.0
2022-12-21 11:10:00,77.9,77.94,77.6,77.61,99943.0,71.6803,71.7171,71.4042,71.4134,99943.0
2022-12-21 11:20:00,77.63,77.72,77.56,77.69,79161.0,71.4319,71.5147,71.3674,71.4871,79161.0
2022-12-21 11:30:00,77.7,77.85,77.7,77.72,82714.0,71.4963,71.6343,71.4963,71.5147,82714.0
2022-12-21 11:40:00,77.71,77.78,77.54,77.57,71400.0,71.5055,71.5699,71.349,71.3766,71400.0
2022-12-21 11:50:00,77.58,77.7,77.55,77.69,506033.0,71.3858,71.4963,71.3582,71.4871,506033.0
2022-12-21 12:00:00,77.69,77.78,77.64,77.65,51597.0,71.4871,71.5699,71.4411,71.4503,51597.0
2022-12-21 12:10:00,77.65,77.67,77.48,77.5,67422.0,71.4503,71.4687,71.2938,71.3122,67422.0
2022-12-21 12:20:00,77.5,77.68,77.49,77.56,47075.0,71.3122,71.4779,71.303,71.3674,47075.0
2022-12-21 12:30:00,77.56,77.59,77.44,77.47,48857.0,71.3674,71.395,71.257,71.2846,48857.0
2022-12-21 12:40:00,77.47,77.48,77.3,77.34,51651.0,71.2846,71.2938,71.1282,71.165,51651.0
2022-12-21 12:50:00,77.34,77.54,77.29,77.54,79597.0,71.165,71.349,71.119,71.349,79597.0
2022-12-21 13:00:00,77.53,77.56,77.47,77.5,79207.0,71.3398,71.3674,71.2846,71.3122,79207.0
2022-12-21 13:10:00,77.51,77.55,77.28,77.3,50574.0,71.3214,71.3582,71.1098,71.1282,50574.0
2022-12-21 13:20:00,77.3,77.31,77.11,77.16,67985.0,71.1282,71.1374,70.9534,70.9994,67985.0
2022-12-21 13:30:00,77.15,77.2,77.06,77.08,66485.0,70.9902,71.0362,70.9074,70.9258,66485.0
2022-12-21 13:40:00,77.08,77.15,77.02,77.07,64241.0,70.9258,70.9902,70.8706,70.9166,64241.0
2022-12-21 13:50:00,77.06,77.15,76.99,77.01,67068.0,70.9074,70.9902,70.8429,70.8614,67068.0
2022-12-21 14:00:00,77.01,77.16,77.01,77.09,117087.0,70.8614,70.9994,70.8614,70.935,117087.0
2022-12-21 14:10:00,77.08,77.16,77.0,77.01,91173.0,70.9258,70.9994,70.8522,70.8614,91173.0
2022-12-21 14:20:00,77.01,77.09,76.97,77.0,88846.0,70.8614,70.935,70.8245,70.8522,88846.0
2022-12-21 14:30:00,76.99,77.08,76.96,77.02,96074.0,70.8429,70.9258,70.8153,70.8706,96074.0
2022-12-21 14:40:00,77.03,77.06,76.98,77.01,109092.0,70.8798,70.9074,70.8337,70.8614,109092.0
2022-12-21 14:50:00,77.02,77.06,76.93,77.03,150853.0,70.8706,70.9074,70.7877,70.8798,150853.0
2022-12-21 15:00:00,77.02,77.11,76.99,77.03,119163.0,70.8706,70.9534,70.8429,70.8798,119163.0
2022-12-21 15:10:00,77.03,77.08,76.99,77.02,92555.0,70.8798,70.9258,70.8429,70.8706,92555.0
2022-12-21 15:20:00,77.02,77.06,76.96,76.99,117978.0,70.8706,70.9074,70.8153,70.8429,117978.0
2022-12-21 15:30:00,76.99,77.05,76.97,77.01,163214.0,70.8429,70.8982,70.8245,70.8614,163214.0
2022-12-21 15:40:00,77.01,77.05,76.91,77.04,157573.0,70.8614,70.8982,70.7693,70.889,157573.0
2022-12-21 15:50:00,77.04,77.2,76.96,77.16,443601.0,70.889,71.0362,70.8153,70.9994,443601.0
2022-12-22 09:30:00,76.68,77.18,76.59,76.65,197647.0,70.5577,71.0178,70.4749,70.5301,197647.0
2022-12-22 09:40:00,76.63,76.79,76.48,76.74,61591.0,70.5117,70.6589,70.3737,70.6129,61591.0
2022-12-22 09:50:00,76.73,76.83,76.61,76.79,81934.0,70.6037,70.6957,70.4933,70.6589,81934.0
2022-12-22 10:00:00,76.78,76.78,76.45,76.47,179607.0,70.6497,70.6497,70.3461,70.3645,179607.0
2022-12-22 10:10:00,76.47,76.6,76.37,76.43,121735.0,70.3645,70.4841,70.2725,70.3277,121735.0
2022-12-22 10:20:00,76.42,76.52,76.33,76.34,118367.0,70.3185,70.4105,70.2356,70.2448,118367.0
2022-12-22 10:30:00,76.33,76.43,76.21,76.38,273609.0,70.2356,70.3277,70.1252,70.2817,273609.0
2022-12-22 10:40:00,76.38,76.45,76.29,76.31,87274.0,70.2817,70.3461,70.1988,70.2172,87274.0
2022-12-22 10:50:00,76.29,76.32,76.13,76.2,129278.0,70.1988,70.2264,70.0516,70.116,129278.0
2022-12-22 11:00:00,76.19,76.3,76.16,76.23,87697.0,70.1068,70.208,70.0792,70.1436,87697.0
2022-12-22 11:10:00,76.24,76.34,76.18,76.22,120450.0,70.1528,70.2448,70.0976,70.1344,120450.0
2022-12-22 11:20:00,76.22,76.34,76.19,76.26,72816.0,70.1344,70.2448,70.1068,70.1712,72816.0
2022-12-22 11:30:00,76.26,76.41,76.17,76.34,122658.0,70.1712,70.3093,70.0884,70.2448,122658.0
2022-12-22 11:40:00,76.35,76.45,76.27,76.35,88589.0,70.254,70.3461,70.1804,70.254,88589.0
2022-12-22 11:50:00,76.35,76.58,76.31,76.56,79942.0,70.254,70.4657,70.2172,70.4473,79942.0
2022-12-22 12:00:00,76.57,76.65,76.52,76.62,110615.0,70.4565,70.5301,70.4105,70.5025,110615.0
2022-12-22 12:10:00,76.62,76.63,76.47,76.53,67033.0,70.5025,70.5117,70.3645,70.4197,67033.0
2022-12-22 12:20:00,76.53,76.56,76.26,76.3,112601.0,70.4197,70.4473,70.1712,70.208,112601.0
2022-12-22 12:30:00,76.3,76.37,76.26,76.3,86491.0,70.208,70.2725,70.1712,70.208,86491.0
2022-12-22 12:40:00,76.29,76.34,76.2,76.34,140326.0,70.1988,70.2448,70.116,70.2448,140326.0
2022-12-22 12:50:00,76.34,76.35,76.25,76.27,87537.0,70.2448,70.254,70.162,70.1804,87537.0
2022-12-22 13:00:00,76.27,76.28,76.01,76.07,161425.0,70.1804,70.1896,69.9412,69.9964,161425.0
2022-12-22 13:10:00,76.08,76.14,75.94,75.95,124736.0,70.0056,70.0608,69.8768,69.886,124736.0
2022-12-22 13:20:00,75.95,76.01,75.91,75.97,60446.0,69.886,69.9412,69.8492,69.9044,60446.0
2022-12-22 13:30:00,75.97,75.97,75.79,75.96,95517.0,69.9044,69.9044,69.7388,69.8952,95517.0
2022-12-22 13:40:00,75.96,76.0,75.88,75.91,71095.0,69.8952,69.932,69.8216,69.8492,71095.0
2022-12-22 13:50:00,75.92,76.02,75.87,76.01,60686.0,69.8584,69.9504,69.8124,69.9412,60686.0
2022-12-22 14:00:00,76.01,76.16,75.97,76.13,138458.0,69.9412,70.0792,69.9044,70.0516,138458.0
2022-12-22 14:10:00,76.13,76.34,76.11,76.3,103496.0,70.0516,70.2448,70.0332,70.208,103496.0
2022-12-22 14:20:00,76.3,76.44,76.23,76.42,96026.0,70.208,70.3369,70.1436,70.3185,96026.0
2022-12-22 14:30:00,76.42,76.45,76.25,76.26,112191.0,70.3185,70.3461,70.162,70.1712,112191.0
2022-12-22 14:40:00,76.26,76.4,76.2,76.34,160837.0,70.1712,70.3001,70.116,70.2448,160837.0
2022-12-22 14:50:00,76.33,76.43,76.28,76.4,128198.0,70.2356,70.3277,70.1896,70.3001,128198.0
2022-12-22 15:00:00,76.4,76.61,76.34,76.56,113394.0,70.3001,70.4933,70.2448,70.4473,113394.0
2022-12-22 15:10:00,76.57,76.66,76.47,76.65,179117.0,70.4565,70.5393,70.3645,70.5301,179117.0
2022-12-22 15:20:00,76.66,76.87,76.62,76.86,188189.0,70.5393,70.7325,70.5025,70.7233,188189.0
2022-12-22 15:30:00,76.86,77.02,76.85,76.93,209223.0,70.7233,70.8706,70.7141,70.7877,209223.0
2022-12-22 15:40:00,76.94,77.09,76.91,77.09,257313.0,70.7969,70.935,70.7693,70.935,257313.0
2022-12-22 15:50:00,77.09,77.21,77.0,77.14,365740.0,70.935,71.0454,70.8522,70.981,365740.0
2022-12-23 09:30:00,76.95,77.31,76.75,76.82,164037.0,70.8061,71.1374,70.6221,70.6865,164037.0
2022-12-23 09:40:00,76.79,77.1,76.67,76.72,58718.0,70.6589,70.9442,70.5485,70.5945,58718.0
2022-12-23 09:50:00,76.72,76.8,76.46,76.55,64141.0,70.5945,70.6681,70.3553,70.4381,64141.0
2022-12-23 10:00:00,76.55,76.87,76.5,76.78,99685.0,70.4381,70.7325,70.3921,70.6497,99685.0
2022-12-23 10:10:00,76.77,77.02,76.7,76.97,102909.0,70.6405,70.8706,70.5761,70.8245,102909.0
2022-12-23 10:20:00,77.0,77.17,76.95,77.14,108701.0,70.8522,71.0086,70.8061,70.981,108701.0
2022-12-23 10:30:00,77.14,77.57,77.14,77.54,216328.0,70.981,71.3766,70.981,71.349,216328.0
2022-12-23 10:40:00,77.54,77.76,77.53,77.67,77948.0,71.349,71.5515,71.3398,71.4687,77948.0
2022-12-23 10:50:00,77.67,77.67,77.43,77.43,98918.0,71.4687,71.4687,71.2478,71.2478,98918.0
2022-12-23 11:00:00,77.41,77.42,77.23,77.4,70839.0,71.2294,71.2386,71.0638,71.2202,70839.0
2022-12-23 11:10:00,77.4,77.49,77.38,77.44,93681.0,71.2202,71.303,71.2018,71.257,93681.0
2022-12-23 11:20:00,77.46,77.56,77.3,77.32,66816.0,71.2754,71.3674,71.1282,71.1466,66816.0
2022-12-23 11:30:00,77.31,77.42,77.25,77.41,47014.0,71.1374,71.2386,71.0822,71.2294,47014.0
2022-12-23 11:40:00,77.41,77.45,77.28,77.36,50042.0,71.2294,71.2662,71.1098,71.1834,50042.0
2022-12-23 11:50:00,77.37,77.42,77.21,77.34,41620.0,71.1926,71.2386,71.0454,71.165,41620.0
2022-12-23 12:00:00,77.34,77.39,77.25,77.25,33198.0,71.165,71.211,71.0822,71.0822,33198.0
2022-12-23 12:10:00,77.25,77.38,77.23,77.35,52959.0,71.0822,71.2018,71.0638,71.1742,52959.0
2022-12-23 12:20:00,77.36,77.44,77.31,77.34,40829.0,71.1834,71.257,71.1374,71.165,40829.0
2022-12-23 12:30:00,77.34,77.46,77.34,77.39,45450.0,71.165,71.2754,71.165,71.211,45450.0
2022-12-23 12:40:00,77.39,77.43,77.3,77.3,32144.0,71.211,71.2478,71.1282,71.1282,32144.0
2022-12-23 12:50:00,77.29,77.41,77.28,77.37,61331.0,71.119,71.2294,71.1098,71.1926,61331.0
2022-12-23 13:00:00,77.37,77.42,77.29,77.41,39244.0,71.1926,71.2386,71.119,71.2294,39244.0
2022-12-23 13:10:00,77.43,77.45,77.25,77.27,48621.0,71.2478,71.2662,71.0822,71.1006,48621.0
2022-12-23 13:20:00,77.28,77.35,77.21,77.34,38549.0,71.1098,71.1742,71.0454,71.165,38549.0
2022-12-23 13:30:00,77.34,77.4,77.28,77.29,51697.0,71.165,71.2202,71.1098,71.119,51697.0
2022-12-23 13:40:00,77.29,77.31,77.11,77.25,57249.0,71.119,71.1374,70.9534,71.0822,57249.0
2022-12-23 13:50:00,77.26,77.27,77.16,77.18,32468.0,71.0914,71.1006,70.9994,71.0178,32468.0
2022-12-23 14:00:00,77.18,77.23,77.1,77.13,44853.0,71.0178,71.0638,70.9442,70.9718,44853.0
2022-12-23 14:10:00,77.13,77.23,77.13,77.23,41637.0,70.9718,71.0638,70.9718,71.0638,41637.0
2022-12-23 14:20:00,77.23,77.35,77.22,77.31,43511.0,71.0638,71.1742,71.0546,71.1374,43511.0
2022-12-23 14:30:00,77.31,77.38,77.27,77.35,44775.0,71.1374,71.2018,71.1006,71.1742,44775.0
2022-12-23 14:40:00,77.35,77.36,77.19,77.2,34636.0,71.1742,71.1834,71.027,71.0362,34636.0
2022-12-23 14:50:00,77.2,77.33,77.2,77.32,39121.0,71.0362,71.1558,71.0362,71.1466,39121.0
2022-12-23 15:00:00,77.33,77.37,77.22,77.25,118446.0,71.1558,71.1926,71.0546,71.0822,118446.0
2022-12-23 15:10:00,77.26,77.32,77.21,77.28,62452.0,71.0914,71.1466,71.0454,71.1098,62452.0
2022-12-23 15:20:00,77.29,77.39,77.29,77.36,62690.0,71.119,71.211,71.119,71.1834,62690.0
2022-12-23 15:30:00,77.37,77.39,77.22,77.31,70351.0,71.1926,71.211,71.0546,71.1374,70351.0
2022-12-23 15:40:00,77.31,77.47,77.3,77.46,118563.0,71.1374,71.2846,71.1282,71.2754,118563.0
2022-12-23 15:50:00,77.45,77.56,77.37,77.5,244103.0,71.2662,71.3674,71.1926,71.3122,244103.0
2022-12-27 09:30:00,77.51,77.59,76.85,76.95,120432.0,71.3214,71.395,70.7141,70.8061,120432.0
2022-12-27 09:40:00,76.94,76.99,76.5,76.72,89910.0,70.7969,70.8429,70.3921,70.5945,89910.0
2022-12-27 09:50:00,76.72,76.83,76.67,76.8,70194.0,70.5945,70.6957,70.5485,70.6681,70194.0
2022-12-27 10:00:00,76.79,76.79,76.53,76.72,68882.0,70.6589,70.6589,70.4197,70.5945,68882.0
2022-12-27 10:10:00,76.72,77.02,76.71,76.97,60668.0,70.5945,70.8706,70.5853,70.8245,60668.0
2022-12-27 10:20:00,76.97,77.15,76.97,77.11,169751.0,70.8245,70.9902,70.8245,70.9534,169751.0
2022-12-27 10:30:00,77.11,77.17,76.99,77.16,60462.0,70.9534,71.0086,70.8429,70.9994,60462.0
2022-12-27 10:40:00,77.15,77.36,77.13,77.33,67967.0,70.9902,71.1834,70.9718,71.1558,67967.0
2022-12-27 10:50:00,77.34,77.4,77.26,77.28,72219.0,71.165,71.2202,71.0914,71.1098,72219.0
2022-12-27 11:00:00,77.3,77.45,77.27,77.42,75527.0,71.1282,71.2662,71.1006,71.2386,75527.0
2022-12-27 11:10:00,77.43,77.44,77.27,77.29,50109.0,71.2478,71.257,71.1006,71.119,50109.0
2022-12-27 11:20:00,77.28,77.41,77.26,77.38,52429.0,71.1098,71.2294,71.0914,71.2018,52429.0
2022-12-27 11:30:00,77.39,77.55,77.38,77.55,73374.0,71.211,71.3582,71.2018,71.3582,73374.0
2022-12-27 11:40:00,77.55,77.71,77.52,77.68,54195.0,71.3582,71.5055,71.3306,71.4779,54195.0
2022-12-27 11:50:00,77.68,77.68,77.48,77.51,69721.0,71.4779,71.4779,71.2938,71.3214,69721.0
2022-12-27 12:00:00,77.51,77.74,77.51,77.71,68620.0,71.3214,71.5331,71.3214,71.5055,68620.0
2022-12-27 12:10:00,77.71,77.81,77.71,77.74,58393.0,71.5055,71.5975,71.5055,71.5331,58393.0
2022-12-27 12:20:00,77.76,77.82,77.69,77.74,50252.0,71.5515,71.6067,71.4871,71.5331,50252.0
2022-12-27 12:30:00,77.75,77.86,77.75,77.81,64045.0,71.5423,71.6435,71.5423,71.5975,64045.0
2022-12-27 12:40:00,77.81,77.84,77.71,77.71,52525.0,71.5975,71.6251,71.5055,71.5055,52525.0
2022-12-27 12:50:00,77.7,77.82,77.69,77.77,53193.0,71.4963,71.6067,71.4871,71.5607,53193.0
2022-12-27 13:00:00,77.78,77.9,77.76,77.81,51802.0,71.5699,71.6803,71.5515,71.5975,51802.0
2022-12-27 13:10:00,77.81,77.81,77.67,77.69,46053.0,71.5975,71.5975,71.4687,71.4871,46053.0
2022-12-27 13:20:00,77.69,77.75,77.65,77.66,61663.0,71.4871,71.5423,71.4503,71.4595,61663.0
2022-12-27 13:30:00,77.65,77.78,77.58,77.7,73843.0,71.4503,71.5699,71.3858,71.4963,73843.0
2022-12-27 13:40:00,77.71,77.72,77.55,77.55,51928.0,71.5055,71.5147,71.3582,71.3582,51928.0
2022-12-27 13:50:00,77.56,77.61,77.45,77.55,61886.0,71.3674,71.4134,71.2662,71.3582,61886.0
2022-12-27 14:00:00,77.54,77.69,77.53,77.67,53981.0,71.349,71.4871,71.3398,71.4687,53981.0
2022-12-27 14:10:00,77.68,77.69,77.51,77.63,67786.0,71.4779,71.4871,71.3214,71.4319,67786.0
2022-12-27 14:20:00,77.63,77.69,77.58,77.65,100150.0,71.4319,71.4871,71.3858,71.4503,100150.0
2022-12-27 14:30:00,77.65,77.69,77.63,77.66,87384.0,71.4503,71.4871,71.4319,71.4595,87384.0
2022-12-27 14:40:00,77.66,77.72,77.58,77.67,68045.0,71.4595,71.5147,71.3858,71.4687,68045.0
2022-12-27 14:50:00,77.67,77.72,77.64,77.7,78564.0,71.4687,71.5147,71.4411,71.4963,78564.0
2022-12-27 15:00:00,77.7,77.76,77.64,77.76,67204.0,71.4963,71.5515,71.4411,71.5515,67204.0
2022-12-27 15:10:00,77.75,77.81,77.7,77.74,93140.0,71.5423,71.5975,71.4963,71.5331,93140.0
2022-12-27 15:20:00,77.74,77.8,77.7,77.78,75776.0,71.5331,71.5883,71.4963,71.5699,75776.0
2022-12-27 15:30:00,77.78,77.85,77.76,77.82,114552.0,71.5699,71.6343,71.5515,71.6067,114552.0
2022-12-27 15:40:00,77.81,77.84,77.69,77.74,133072.0,71.5975,71.6251,71.4871,71.5331,133072.0
2022-12-27 15:50:00,77.73,77.75,77.61,77.65,271580.0,71.5239,71.5423,71.4134,71.4503,271580.0
2022-12-28 09:30:00,78.05,78.17,77.85,78.16,145205.0,71.8183,71.9287,71.6343,71.9195,145205.0
2022-12-28 09:40:00,78.16,78.38,78.15,78.33,75745.0,71.9195,72.122,71.9103,72.076,75745.0
2022-12-28 09:50:00,78.35,78.36,78.18,78.22,65814.0,72.0944,72.1036,71.9379,71.9747,65814.0
2022-12-28 10:00:00,78.23,78.31,78.0,78.04,68527.0,71.9839,72.0576,71.7723,71.8091,68527.0
2022-12-28 10:10:00,78.04,78.17,78.04,78.17,62835.0,71.8091,71.9287,71.8091,71.9287,62835.0
2022-12-28 10:20:00,78.16,78.2,77.76,77.8,102038.0,71.9195,71.9563,71.5515,71.5883,102038.0
2022-12-28 10:30:00,77.79,77.8,77.6,77.65,86646.0,71.5791,71.5883,71.4042,71.4503,86646.0
2022-12-28 10:40:00,77.66,77.69,77.51,77.62,43409.0,71.4595,71.4871,71.3214,71.4226,43409.0
2022-12-28 10:50:00,77.62,77.64,77.43,77.46,58722.0,71.4226,71.4411,71.2478,71.2754,58722.0
2022-12-28 11:00:00,77.46,77.5,77.35,77.4,64514.0,71.2754,71.3122,71.1742,71.2202,64514.0
2022-12-28 11:10:00,77.4,77.41,77.12,77.22,107442.0,71.2202,71.2294,70.9626,71.0546,107442.0
2022-12-28 11:20:00,77.21,77.25,77.06,77.1,62798.0,71.0454,71.0822,70.9074,70.9442,62798.0
2022-12-28 11:30:00,77.1,77.14,76.93,76.95,45274.0,70.9442,70.981,70.7877,70.8061,45274.0
2022-12-28 11:40:00,76.94,77.01,76.87,76.87,55821.0,70.7969,70.8614,70.7325,70.7325,55821.0
2022-12-28 11:50:00,76.87,76.91,76.77,76.79,47235.0,70.7325,70.7693,70.6405,70.6589,47235.0
2022-12-28 12:00:00,76.78,76.8,76.62,76.67,60565.0,70.6497,70.6681,70.5025,70.5485,60565.0
2022-12-28 12:10:00,76.66,76.67,76.51,76.56,65514.0,70.5393,70.5485,70.4013,70.4473,65514.0
2022-12-28 12:20:00,76.56,76.57,76.39,76.51,83450.0,70.4473,70.4565,70.2909,70.4013,83450.0
2022-12-28 12:30:00,76.5,76.62,76.49,76.55,42492.0,70.3921,70.5025,70.3829,70.4381,42492.0
2022-12-28 12:40:00,76.55,76.71,76.52,76.7,49241.0,70.4381,70.5853,70.4105,70.5761,49241.0
2022-12-28 12:50:00,76.7,76.76,76.63,76.66,75239.0,70.5761,70.6313,70.5117,70.5393,75239.0
2022-12-28 13:00:00,76.66,76.81,76.63,76.81,111540.0,70.5393,70.6773,70.5117,70.6773,111540.0
2022-12-28 13:10:00,76.81,76.87,76.72,76.81,132925.0,70.6773,70.7325,70.5945,70.6773,132925.0
2022-12-28 13:20:00,76.81,76.86,76.66,76.67,91877.0,70.6773,70.7233,70.5393,70.5485,91877.0
2022-12-28 13:30:00,76.67,76.7,76.54,76.59,72226.0,70.5485,70.5761,70.4289,70.4749,72226.0
2022-12-28 13:40:00,76.59,76.75,76.59,76.72,38858.0,70.4749,70.6221,70.4749,70.5945,38858.0
2022-12-28 13:50:00,76.71,76.71,76.54,76.59,60952.0,70.5853,70.5853,70.4289,70.4749,60952.0
2022-12-28 14:00:00,76.58,76.74,76.58,76.66,48839.0,70.4657,70.6129,70.4657,70.5393,48839.0
2022-12-28 14:10:00,76.68,76.8,76.62,76.78,53369.0,70.5577,70.6681,70.5025,70.6497,53369.0
2022-12-28 14:20:00,76.76,76.81,76.69,76.75,59576.0,70.6313,70.6773,70.5669,70.6221,59576.0
2022-12-28 14:30:00,76.75,76.84,76.66,76.69,63061.0,70.6221,70.7049,70.5393,70.5669,63061.0
2022-12-28 14:40:00,76.7,76.86,76.68,76.79,48637.0,70.5761,70.7233,70.5577,70.6589,48637.0
2022-12-28 14:50:00,76.78,76.79,76.64,76.67,63642.0,70.6497,70.6589,70.5209,70.5485,63642.0
2022-12-28 15:00:00,76.68,76.68,76.48,76.5,99257.0,70.5577,70.5577,70.3737,70.3921,99257.0
2022-12-28 15:10:00,76.5,76.51,76.31,76.39,79076.0,70.3921,70.4013,70.2172,70.2909,79076.0
2022-12-28 15:20:00,76.39,76.41,76.26,76.27,92004.0,70.2909,70.3093,70.1712,70.1804,92004.0
2022-12-28 15:30:00,76.26,76.39,76.24,76.37,171007.0,70.1712,70.2909,70.1528,70.2725,171007.0
2022-12-28 15:40:00,76.37,76.39,76.24,76.34,188306.0,70.2725,70.2909,70.1528,70.2448,188306.0
2022-12-28 15:50:00,76.35,76.4,76.28,76.28,521698.0,70.254,70.3001,70.1896,70.1896,521698.0
2022-12-29 09:30:00,76.57,77.05,76.27,76.91,235245.0,70.4565,70.8982,70.1804,70.7693,235245.0
2022-12-29 09:40:00,76.9,77.26,76.9,77.23,86378.0,70.7601,71.0914,70.7601,71.0638,86378.0
2022-12-29 09:50:00,77.24,77.53,77.22,77.53,65242.0,71.073,71.3398,71.0546,71.3398,65242.0
2022-12-29 10:00:00,77.55,77.8,77.55,77.79,79297.0,71.3582,71.5883,71.3582,71.5791,79297.0
2022-12-29 10:10:00,77.79,77.9,77.7,77.81,74128.0,71.5791,71.6803,71.4963,71.5975,74128.0
2022-12-29 10:20:00,77.81,77.81,77.63,77.64,57648.0,71.5975,71.5975,71.4319,71.4411,57648.0
2022-12-29 10:30:00,77.65,77.81,77.61,77.72,135186.0,71.4503,71.5975,71.4134,71.5147,135186.0
2022-12-29 10:40:00,77.72,77.77,77.56,77.6,103623.0,71.5147,71.5607,71.3674,71.4042,103623.0
2022-12-29 10:50:00,77.6,77.78,77.6,77.77,81101.0,71.4042,71.5699,71.4042,71.5607,81101.0
2022-12-29 11:00:00,77.77,77.79,77.63,77.64,90877.0,71.5607,71.5791,71.4319,71.4411,90877.0
2022-12-29 11:10:00,77.65,77.7,77.61,77.69,77916.0,71.4503,71.4963,71.4134,71.4871,77916.0
2022-12-29 11:20:00,77.68,77.78,77.61,77.7,84432.0,71.4779,71.5699,71.4134,71.4963,84432.0
2022-12-29 11:30:00,77.7,77.96,77.69,77.95,73851.0,71.4963,71.7355,71.4871,71.7263,73851.0
2022-12-29 11:40:00,77.96,78.08,77.89,78.0,156274.0,71.7355,71.8459,71.6711,71.7723,156274.0
2022-12-29 11:50:00,78.0,78.16,77.99,77.99,57506.0,71.7723,71.9195,71.7631,71.7631,57506.0
2022-12-29 12:00:00,77.99,78.21,77.98,78.17,102825.0,71.7631,71.9655,71.7539,71.9287,102825.0
2022-12-29 12:10:00,78.17,78.23,78.1,78.14,73668.0,71.9287,71.9839,71.8643,71.9011,73668.0
2022-12-29 12:20:00,78.14,78.16,78.09,78.1,51031.0,71.9011,71.9195,71.8551,71.8643,51031.0
2022-12-29 12:30:00,78.1,78.14,78.03,78.11,76029.0,71.8643,71.9011,71.7999,71.8735,76029.0
2022-12-29 12:40:00,78.11,78.15,78.04,78.13,59560.0,71.8735,71.9103,71.8091,71.8919,59560.0
2022-12-29 12:50:00,78.13,78.22,78.11,78.11,65342.0,71.8919,71.9747,71.8735,71.8735,65342.0
2022-12-29 13:00:00,78.11,78.15,78.03,78.04,66512.0,71.8735,71.9103,71.7999,71.8091,66512.0
2022-12-29 13:10:00,78.04,78.13,78.0,78.0,84720.0,71.8091,71.8919,71.7723,71.7723,84720.0
2022-12-29 13:20:00,77.99,78.08,77.95,78.04,112596.0,71.7631,71.8459,71.7263,71.8091,112596.0
2022-12-29 13:30:00,78.05,78.09,78.0,78.03,81835.0,71.8183,71.8551,71.7723,71.7999,81835.0
2022-12-29 13:40:00,78.02,78.12,78.02,78.05,56953.0,71.7907,71.8827,71.7907,71.8183,56953.0
2022-12-29 13:50:00,78.04,78.12,77.99,78.0,55944.0,71.8091,71.8827,71.7631,71.7723,55944.0
2022-12-29 14:00:00,78.0,78.11,77.99,78.09,82941.0,71.7723,71.8735,71.7631,71.8551,82941.0
2022-12-29 14:10:00,78.1,78.12,78.02,78.07,49768.0,71.8643,71.8827,71.7907,71.8367,49768.0
2022-12-29 14:20:00,78.06,78.1,77.94,77.96,61751.0,71.8275,71.8643,71.7171,71.7355,61751.0
2022-12-29 14:30:00,77.95,77.99,77.92,77.95,71387.0,71.7263,71.7631,71.6987,71.7263,71387.0
2022-12-29 14:40:00,77.95,78.05,77.94,78.01,77459.0,71.7263,71.8183,71.7171,71.7815,77459.0
2022-12-29 14:50:00,78.01,78.01,77.92,77.94,71537.0,71.7815,71.7815,71.6987,71.7171,71537.0
2022-12-29 15:00:00,77.93,78.0,77.92,77.98,87157.0,71.7079,71.7723,71.6987,71.7539,87157.0
2022-12-29 15:10:00,77.98,78.03,77.93,77.95,89501.0,71.7539,71.7999,71.7079,71.7263,89501.0
2022-12-29 15:20:00,77.95,77.99,77.89,77.91,113988.0,71.7263,71.7631,71.6711,71.6895,113988.0
2022-12-29 15:30:00,77.91,77.96,77.89,77.91,83474.0,71.6895,71.7355,71.6711,71.6895,83474.0
2022-12-29 15:40:00,77.9,77.91,77.81,77.87,151893.0,71.6803,71.6895,71.5975,71.6527,151893.0
2022-12-29 15:50:00,77.87,77.89,77.76,77.82,312112.0,71.6527,71.6711,71.5515,71.6067,312112.0
2022-12-30 09:30:00,77.56,77.57,77.28,77.29,119574.0,71.3674,71.3766,71.1098,71.119,119574.0
2022-12-30 09:40:00,77.3,77.41,76.88,76.92,65915.0,71.1282,71.2294,70.7417,70.7785,65915.0
2022-12-30 09:50:00,76.92,77.2,76.86,77.2,72307.0,70.7785,71.0362,70.7233,71.0362,72307.0
2022-12-30 10:00:00,77.22,77.23,77.05,77.08,43057.0,71.0546,71.0638,70.8982,70.9258,43057.0
2022-12-30 10:10:00,77.1,77.33,77.08,77.29,52579.0,70.9442,71.1558,70.9258,71.119,52579.0
2022-12-30 10:20:00,77.28,77.33,77.22,77.25,57186.0,71.1098,71.1558,71.0546,71.0822,57186.0
2022-12-30 10:30:00,77.25,77.25,77.08,77.11,59291.0,71.0822,71.0822,70.9258,70.9534,59291.0
2022-12-30 10:40:00,77.12,77.27,77.02,77.27,174596.0,70.9626,71.1006,70.8706,71.1006,174596.0
2022-12-30 10:50:00,77.26,77.26,77.04,77.09,56612.0,71.0914,71.0914,70.889,70.935,56612.0
2022-12-30 11:00:00,77.08,77.11,76.99,77.06,97093.0,70.9258,70.9534,70.8429,70.9074,97093.0
2022-12-30 11:10:00,77.05,77.06,76.97,77.02,95655.0,70.8982,70.9074,70.8245,70.8706,95655.0
2022-12-30 11:20:00,77.01,77.09,76.97,76.99,68185.0,70.8614,70.935,70.8245,70.8429,68185.0
2022-12-30 11:30:00,76.99,77.16,76.91,77.13,81241.0,70.8429,70.9994,70.7693,70.9718,81241.0
2022-12-30 11:40:00,77.14,77.18,77.06,77.08,88132.0,70.981,71.0178,70.9074,70.9258,88132.0
2022-12-30 11:50:00,77.08,77.17,77.07,77.15,37886.0,70.9258,71.0086,70.9166,70.9902,37886.0
2022-12-30 12:00:00,77.14,77.2,77.13,77.16,45523.0,70.981,71.0362,70.9718,70.9994,45523.0
2022-12-30 12:10:00,77.16,77.22,77.12,77.16,50195.0,70.9994,71.0546,70.9626,70.9994,50195.0
2022-12-30 12:20:00,77.17,77.2,77.08,77.09,75085.0,71.0086,71.0362,70.9258,70.935,75085.0
2022-12-30 12:30:00,77.09,77.16,77.08,77.12,60949.0,70.935,70.9994,70.9258,70.9626,60949.0
2022-12-30 12:40:00,77.12,77.17,77.08,77.12,67859.0,70.9626,71.0086,70.9258,70.9626,67859.0
2022-12-30 12:50:00,77.12,77.19,77.02,77.19,95234.0,70.9626,71.027,70.8706,71.027,95234.0
2022-12-30 13:00:00,77.2,77.2,77.05,77.14,68843.0,71.0362,71.0362,70.8982,70.981,68843.0
2022-12-30 13:10:00,77.13,77.15,77.08,77.09,80801.0,70.9718,70.9902,70.9258,70.935,80801.0
2022-12-30 13:20:00,77.09,77.1,76.88,77.08,159628.0,70.935,70.9442,70.7417,70.9258,159628.0
2022-12-30 13:30:00,77.06,77.13,77.02,77.03,48188.0,70.9074,70.9718,70.8706,70.8798,48188.0
2022-12-30 13:40:00,77.03,77.06,76.97,77.01,61927.0,70.8798,70.9074,70.8245,70.8614,61927.0
2022-12-30 13:50:00,77.01,77.02,76.94,76.99,61662.0,70.8614,70.8706,70.7969,70.8429,61662.0
2022-12-30 14:00:00,76.99,77.1,76.96,77.02,125514.0,70.8429,70.9442,70.8153,70.8706,125514.0
2022-12-30 14:10:00,77.02,77.07,76.95,77.03,62886.0,70.8706,70.9166,70.8061,70.8798,62886.0
2022-12-30 14:20:00,77.03,77.07,76.96,77.04,57909.0,70.8798,70.9166,70.8153,70.889,57909.0
2022-12-30 14:30:00,77.04,77.13,77.04,77.07,68393.0,70.889,70.9718,70.889,70.9166,68393.0
2022-12-30 14:40:00,77.06,77.11,76.97,76.99,54536.0,70.9074,70.9534,70.8245,70.8429,54536.0
2022-12-30 14:50:00,76.98,77.09,76.98,77.02,52126.0,70.8337,70.935,70.8337,70.8706,52126.0
2022-12-30 15:00:00,77.02,77.13,77.0,77.12,53979.0,70.8706,70.9718,70.8522,70.9626,53979.0
2022-12-30 15:10:00,77.11,77.36,77.1,77.31,74031.0,70.9534,71.1834,70.9442,71.1374,74031.0
2022-12-30 15:20:00,77.31,77.36,77.23,77.3,59089.0,71.1374,71.1834,71.0638,71.1282,59089.0
2022-12-30 15:30:00,77.31,77.54,77.3,77.54,108265.0,71.1374,71.349,71.1282,71.349,108265.0
2022-12-30 15:40:00,77.54,77.73,77.48,77.73,116314.0,71.349,71.5239,71.2938,71.5239,116314.0
2022-12-30 15:50:00,77.73,77.91,77.65,77.73,295870.0,71.5239,71.6895,71.4503,71.5239,295870.0
2023-01-03 09:30:00,77.97,77.99,77.46,77.95,357993.0,71.7447,71.7631,71.2754,71.7263,357993.0
2023-01-03 09:40:00,77.96,78.2,77.53,77.67,145710.0,71.7355,71.9563,71.3398,71.4687,145710.0
2023-01-03 09:50:00,77.68,77.75,77.51,77.55,130581.0,71.4779,71.5423,71.3214,71.3582,130581.0
2023-01-03 10:00:00,77.56,77.86,77.54,77.77,197452.0,71.3674,71.6435,71.349,71.5607,197452.0
2023-01-03 10:10:00,77.77,77.94,77.49,77.5,94736.0,71.5607,71.7171,71.303,71.3122,94736.0
2023-01-03 10:20:00,77.5,77.66,77.49,77.55,118275.0,71.3122,71.4595,71.303,71.3582,118275.0
2023-01-03 10:30:00,77.54,77.58,77.44,77.55,113972.0,71.349,71.3858,71.257,71.3582,113972.0
2023-01-03 10:40:00,77.56,77.81,77.56,77.74,85416.0,71.3674,71.5975,71.3674,71.5331,85416.0
2023-01-03 10:50:00,77.73,77.92,77.66,77.92,100145.0,71.5239,71.6987,71.4595,71.6987,100145.0
2023-01-03 11:00:00,77.95,78.11,77.72,77.73,375764.0,71.7263,71.8735,71.5147,71.5239,375764.0
2023-01-03 11:10:00,77.76,77.81,77.38,77.51,76944.0,71.5515,71.5975,71.2018,71.3214,76944.0
2023-01-03 11:20:00,77.51,77.6,77.41,77.5,92114.0,71.3214,71.4042,71.2294,71.3122,92114.0
2023-01-03 11:30:00,77.49,77.56,77.41,77.47,89868.0,71.303,71.3674,71.2294,71.2846,89868.0
2023-01-03 11:40:00,77.48,77.64,77.46,77.63,107540.0,71.2938,71.4411,71.2754,71.4319,107540.0
2023-01-03 11:50:00,77.63,77.79,77.6,77.7,87097.0,71.4319,71.5791,71.4042,71.4963,87097.0
2023-01-03 12:00:00,77.7,77.88,77.69,77.88,116014.0,71.4963,71.6619,71.4871,71.6619,116014.0
2023-01-03 12:10:00,77.87,78.05,77.85,77.91,147294.0,71.6527,71.8183,71.6343,71.6895,147294.0
2023-01-03 12:20:00,77.9,77.91,77.78,77.81,134771.0,71.6803,71.6895,71.5699,71.5975,134771.0
2023-01-03 12:30:00,77.82,77.93,77.76,77.89,66934.0,71.6067,71.7079,71.5515,71.6711,66934.0
2023-01-03 12:40:00,77.88,77.88,77.54,77.58,89397.0,71.6619,71.6619,71.349,71.3858,89397.0
2023-01-03 12:50:00,77.59,77.75,77.51,77.75,85387.0,71.395,71.5423,71.3214,71.5423,85387.0
2023-01-03 13:00:00,77.74,77.78,77.62,77.72,65288.0,71.5331,71.5699,71.4226,71.5147,65288.0
2023-01-03 13:10:00,77.7,77.81,77.63,77.65,60208.0,71.4963,71.5975,71.4319,71.4503,60208.0
2023-01-03 13:20:00,77.65,78.03,77.64,77.97,99761.0,71.4503,71.7999,71.4411,71.7447,99761.0
2023-01-03 13:30:00,77.96,77.97,77.87,77.87,55806.0,71.7355,71.7447,71.6527,71.6527,55806.0
2023-01-03 13:40:00,77.87,77.96,77.82,77.92,64576.0,71.6527,71.7355,71.6067,71.6987,64576.0
2023-01-03 13:50:00,77.91,78.1,77.88,78.08,68841.0,71.6895,71.8643,71.6619,71.8459,68841.0
2023-01-03 14:00:00,78.08,78.12,77.98,78.07,63451.0,71.8459,71.8827,71.7539,71.8367,63451.0
2023-01-03 14:10:00,78.07,78.19,77.99,78.16,105578.0,71.8367,71.9471,71.7631,71.9195,105578.0
2023-01-03 14:20:00,78.16,78.18,77.93,77.96,123424.0,71.9195,71.9379,71.7079,71.7355,123424.0
2023-01-03 14:30:00,77.95,77.96,77.79,77.8,43636.0,71.7263,71.7355,71.5791,71.5883,43636.0
2023-01-03 14:40:00,77.79,78.27,77.76,78.21,73308.0,71.5791,72.0208,71.5515,71.9655,73308.0
2023-01-03 14:50:00,78.19,78.24,78.09,78.16,64823.0,71.9471,71.9931,71.8551,71.9195,64823.0
2023-01-03 15:00:00,78.15,78.28,78.11,78.12,77323.0,71.9103,72.03,71.8735,71.8827,77323.0
2023-01-03 15:10:00,78.13,78.33,78.11,78.23,99027.0,71.8919,72.076,71.8735,71.9839,99027.0
2023-01-03 15:20:00,78.23,78.23,78.08,78.18,90656.0,71.9839,71.9839,71.8459,71.9379,90656.0
2023-01-03 15:30:00,78.19,78.31,78.16,78.19,96503.0,71.9471,72.0576,71.9195,71.9471,96503.0
2023-01-03 15:40:00,78.19,78.25,78.16,78.18,158754.0,71.9471,72.0023,71.9195,71.9379,158754.0
2023-01-03 15:50:00,78.19,78.3,78.11,78.25,457356.0,71.9471,72.0484,71.8735,72.0023,457356.0
2023-01-04 09:30:00,79.09,79.31,78.8,79.24,212847.0,72.7753,72.9777,72.5084,72.9133,212847.0
2023-01-04 09:40:00,79.28,79.42,79.15,79.41,93935.0,72.9501,73.0789,72.8305,73.0697,93935.0
2023-01-04 09:50:00,79.42,79.53,79.28,79.44,87343.0,73.0789,73.1802,72.9501,73.0973,87343.0
2023-01-04 10:00:00,79.43,79.5,79.07,79.28,129943.0,73.0881,73.1525,72.7569,72.9501,129943.0
2023-01-04 10:10:00,79.27,79.61,79.25,79.61,143504.0,72.9409,73.2538,72.9225,73.2538,143504.0
2023-01-04 10:20:00,79.6,79.68,79.4,79.64,153393.0,73.2446,73.3182,73.0605,73.2814,153393.0
2023-01-04 10:30:00,79.62,79.82,79.44,79.78,119750.0,73.263,73.447,73.0973,73.4102,119750.0
2023-01-04 10:40:00,79.78,80.19,79.71,80.11,137574.0,73.4102,73.7875,73.3458,73.7138,137574.0
2023-01-04 10:50:00,80.1,80.1,79.64,79.79,203554.0,73.7046,73.7046,73.2814,73.4194,203554.0
2023-01-04 11:00:00,79.8,80.06,79.74,80.03,91534.0,73.4286,73.6678,73.3734,73.6402,91534.0
2023-01-04 11:10:00,80.03,80.34,79.93,80.33,163577.0,73.6402,73.9255,73.5482,73.9163,163577.0
2023-01-04 11:20:00,80.32,80.4,80.28,80.38,147550.0,73.9071,73.9807,73.8703,73.9623,147550.0
2023-01-04 11:30:00,80.39,80.78,80.39,80.68,164098.0,73.9715,74.3303,73.9715,74.2383,164098.0
2023-01-04 11:40:00,80.68,80.76,80.58,80.73,106682.0,74.2383,74.3119,74.1463,74.2843,106682.0
2023-01-04 11:50:00,80.74,80.82,80.69,80.72,86083.0,74.2935,74.3672,74.2475,74.2751,86083.0
2023-01-04 12:00:00,80.74,80.9,80.66,80.9,123617.0,74.2935,74.4408,74.2199,74.4408,123617.0
2023-01-04 12:10:00,80.9,80.99,80.86,80.96,125064.0,74.4408,74.5236,74.404,74.496,125064.0
2023-01-04 12:20:00,80.96,81.21,80.96,81.2,129473.0,74.496,74.726,74.496,74.7168,129473.0
2023-01-04 12:30:00,81.21,81.32,81.04,81.14,116137.0,74.726,74.8272,74.5696,74.6616,116137.0
2023-01-04 12:40:00,81.15,81.15,80.91,81.05,103586.0,74.6708,74.6708,74.45,74.5788,103586.0
2023-01-04 12:50:00,81.05,81.14,81.02,81.06,93530.0,74.5788,74.6616,74.5512,74.588,93530.0
2023-01-04 13:00:00,81.06,81.25,80.96,81.23,122200.0,74.588,74.7628,74.496,74.7444,122200.0
2023-01-04 13:10:00,81.23,81.57,81.23,81.49,152790.0,74.7444,75.0573,74.7444,74.9837,152790.0
2023-01-04 13:20:00,81.49,81.64,81.44,81.59,118644.0,74.9837,75.1217,74.9377,75.0757,118644.0
2023-01-04 13:30:00,81.59,81.77,81.58,81.77,127184.0,75.0757,75.2413,75.0665,75.2413,127184.0
2023-01-04 13:40:00,81.76,81.78,81.56,81.65,148742.0,75.2321,75.2505,75.0481,75.1309,148742.0
2023-01-04 13:50:00,81.65,81.65,81.12,81.13,455661.0,75.1309,75.1309,74.6432,74.6524,455661.0
2023-01-04 14:00:00,81.13,81.43,80.68,80.7,170140.0,74.6524,74.9284,74.2383,74.2567,170140.0
2023-01-04 14:10:00,80.7,80.98,80.58,80.94,91463.0,74.2567,74.5144,74.1463,74.4776,91463.0
2023-01-04 14:20:00,80.94,80.95,80.32,80.38,101698.0,74.4776,74.4868,73.9071,73.9623,101698.0
2023-01-04 14:30:00,80.37,80.54,80.31,80.48,82604.0,73.9531,74.1095,73.8979,74.0543,82604.0
2023-01-04 14:40:00,80.48,80.7,80.39,80.69,152657.0,74.0543,74.2567,73.9715,74.2475,152657.0
2023-01-04 14:50:00,80.69,80.96,80.63,80.87,175984.0,74.2475,74.496,74.1923,74.4132,175984.0
2023-01-04 15:00:00,80.87,81.09,80.83,80.94,83906.0,74.4132,74.6156,74.3764,74.4776,83906.0
2023-01-04 15:10:00,80.94,81.02,80.88,81.0,87248.0,74.4776,74.5512,74.4224,74.5328,87248.0
2023-01-04 15:20:00,81.0,81.05,80.84,80.93,137644.0,74.5328,74.5788,74.3856,74.4684,137644.0
2023-01-04 15:30:00,80.93,81.06,80.72,80.81,180191.0,74.4684,74.588,74.2751,74.358,180191.0
2023-01-04 15:40:00,80.82,80.83,80.55,80.72,227504.0,74.3672,74.3764,74.1187,74.2751,227504.0
2023-01-04 15:50:00,80.71,80.99,80.71,80.96,750091.0,74.2659,74.5236,74.2659,74.496,750091.0
2023-01-05 09:30:00,80.88,81.06,80.39,80.66,165819.0,74.4224,74.588,73.9715,74.2199,165819.0
2023-01-05 09:40:00,80.63,80.63,80.03,80.27,129164.0,74.1923,74.1923,73.6402,73.8611,129164.0
2023-01-05 09:50:00,80.28,80.38,80.17,80.29,82061.0,73.8703,73.9623,73.7691,73.8795,82061.0
2023-01-05 10:00:00,80.3,80.68,80.19,80.56,116780.0,73.8887,74.2383,73.7875,74.1279,116780.0
2023-01-05 10:10:00,80.56,80.75,80.37,80.57,266509.0,74.1279,74.3027,73.9531,74.1371,266509.0
2023-01-05 10:20:00,80.58,80.84,80.51,80.81,94777.0,74.1463,74.3856,74.0819,74.358,94777.0
2023-01-05 10:30:00,80.82,80.86,80.68,80.72,85764.0,74.3672,74.404,74.2383,74.2751,85764.0
2023-01-05 10:40:00,80.71,80.99,80.7,80.94,83557.0,74.2659,74.5236,74.2567,74.4776,83557.0
2023-01-05 10:50:00,80.94,80.97,80.74,80.79,108851.0,74.4776,74.5052,74.2935,74.3395,108851.0
2023-01-05 11:00:00,80.78,81.02,80.71,80.98,105413.0,74.3303,74.5512,74.2659,74.5144,105413.0
2023-01-05 11:10:00,80.98,81.16,80.89,80.89,108186.0,74.5144,74.68,74.4316,74.4316,108186.0
2023-01-05 11:20:00,80.89,80.95,80.76,80.8,122474.0,74.4316,74.4868,74.3119,74.3488,122474.0
2023-01-05 11:30:00,80.79,80.79,80.44,80.46,267135.0,74.3395,74.3395,74.0175,74.0359,267135.0
2023-01-05 11:40:00,80.46,80.63,80.2,80.58,190562.0,74.0359,74.1923,73.7967,74.1463,190562.0
2023-01-05 11:50:00,80.57,80.59,80.35,80.44,49530.0,74.1371,74.1555,73.9347,74.0175,49530.0
2023-01-05 12:00:00,80.43,80.58,80.38,80.57,85142.0,74.0083,74.1463,73.9623,74.1371,85142.0
2023-01-05 12:10:00,80.56,80.67,80.52,80.55,54164.0,74.1279,74.2291,74.0911,74.1187,54164.0
2023-01-05 12:20:00,80.56,80.65,80.44,80.48,156288.0,74.1279,74.2107,74.0175,74.0543,156288.0
2023-01-05 12:30:00,80.49,80.62,80.47,80.48,46092.0,74.0635,74.1831,74.0451,74.0543,46092.0
2023-01-05 12:40:00,80.49,80.5,80.34,80.41,51749.0,74.0635,74.0727,73.9255,73.9899,51749.0
2023-01-05 12:50:00,80.4,80.49,80.37,80.39,60353.0,73.9807,74.0635,73.9531,73.9715,60353.0
2023-01-05 13:00:00,80.38,80.47,80.31,80.46,64618.0,73.9623,74.0451,73.8979,74.0359,64618.0
2023-01-05 13:10:00,80.45,80.46,80.29,80.31,89838.0,74.0267,74.0359,73.8795,73.8979,89838.0
2023-01-05 13:20:00,80.31,80.73,80.3,80.56,87473.0,73.8979,74.2843,73.8887,74.1279,87473.0
2023-01-05 13:30:00,80.57,80.71,80.51,80.62,83064.0,74.1371,74.2659,74.0819,74.1831,83064.0
2023-01-05 13:40:00,80.62,80.68,80.61,80.64,105404.0,74.1831,74.2383,74.1739,74.2015,105404.0
2023-01-05 13:50:00,80.64,80.67,80.47,80.51,91229.0,74.2015,74.2291,74.0451,74.0819,91229.0
2023-01-05 14:00:00,80.52,80.58,80.49,80.57,71535.0,74.0911,74.1463,74.0635,74.1371,71535.0
2023-01-05 14:10:00,80.56,80.59,80.38,80.47,117509.0,74.1279,74.1555,73.9623,74.0451,117509.0
2023-01-05 14:20:00,80.47,80.49,80.35,80.37,96494.0,74.0451,74.0635,73.9347,73.9531,96494.0
2023-01-05 14:30:00,80.37,80.59,80.28,80.58,108070.0,73.9531,74.1555,73.8703,74.1463,108070.0
2023-01-05 14:40:00,80.58,80.66,80.5,80.61,105812.0,74.1463,74.2199,74.0727,74.1739,105812.0
2023-01-05 14:50:00,80.61,80.7,80.54,80.55,80742.0,74.1739,74.2567,74.1095,74.1187,80742.0
2023-01-05 15:00:00,80.54,80.54,80.37,80.37,80946.0,74.1095,74.1095,73.9531,73.9531,80946.0
2023-01-05 15:10:00,80.37,80.38,80.16,80.18,130098.0,73.9531,73.9623,73.7598,73.7783,130098.0
2023-01-05 15:20:00,80.17,80.25,80.13,80.2,94939.0,73.7691,73.8427,73.7322,73.7967,94939.0
2023-01-05 15:30:00,80.2,80.24,80.07,80.13,158873.0,73.7967,73.8335,73.677,73.7322,158873.0
2023-01-05 15:40:00,80.13,80.21,80.06,80.12,190287.0,73.7322,73.8059,73.6678,73.723,190287.0
2023-01-05 15:50:00,80.12,80.15,80.0,80.03,483638.0,73.723,73.7506,73.6126,73.6402,483638.0
2023-01-06 09:30:00,80.49,80.78,80.13,80.16,212191.0,74.0635,74.3303,73.7322,73.7598,212191.0
2023-01-06 09:40:00,80.16,80.17,79.35,79.5,114878.0,73.7598,73.7691,73.0145,73.1525,114878.0
2023-01-06 09:50:00,79.5,79.82,79.45,79.54,123657.0,73.1525,73.447,73.1065,73.1894,123657.0
2023-01-06 10:00:00,79.54,80.1,79.54,79.9,169136.0,73.1894,73.7046,73.1894,73.5206,169136.0
2023-01-06 10:10:00,79.9,79.98,79.75,79.89,57059.0,73.5206,73.5942,73.3826,73.5114,57059.0
2023-01-06 10:20:00,79.9,79.99,79.75,79.81,80319.0,73.5206,73.6034,73.3826,73.4378,80319.0
2023-01-06 10:30:00,79.85,80.04,79.85,79.99,93210.0,73.4746,73.6494,73.4746,73.6034,93210.0
2023-01-06 10:40:00,80.01,80.13,79.89,80.06,102560.0,73.6218,73.7322,73.5114,73.6678,102560.0
2023-01-06 10:50:00,80.07,80.09,79.87,80.06,105529.0,73.677,73.6954,73.493,73.6678,105529.0
2023-01-06 11:00:00,80.07,80.11,79.91,80.02,89414.0,73.677,73.7138,73.5298,73.631,89414.0
2023-01-06 11:10:00,80.02,80.03,79.92,80.02,81680.0,73.631,73.6402,73.539,73.631,81680.0
2023-01-06 11:20:00,80.02,80.19,80.01,80.12,71892.0,73.631,73.7875,73.6218,73.723,71892.0
2023-01-06 11:30:00,80.13,80.33,80.06,80.33,67743.0,73.7322,73.9163,73.6678,73.9163,67743.0
2023-01-06 11:40:00,80.32,80.35,80.24,80.35,212203.0,73.9071,73.9347,73.8335,73.9347,212203.0
2023-01-06 11:50:00,80.34,80.6,80.34,80.55,167264.0,73.9255,74.1647,73.9255,74.1187,167264.0
2023-01-06 12:00:00,80.55,80.69,80.53,80.68,170492.0,74.1187,74.2475,74.1003,74.2383,170492.0
2023-01-06 12:10:00,80.67,80.81,80.53,80.61,64629.0,74.2291,74.358,74.1003,74.1739,64629.0
2023-01-06 12:20:00,80.6,80.69,80.54,80.6,48889.0,74.1647,74.2475,74.1095,74.1647,48889.0
2023-01-06 12:30:00,80.61,80.69,80.56,80.64,77826.0,74.1739,74.2475,74.1279,74.2015,77826.0
2023-01-06 12:40:00,80.64,80.64,80.57,80.63,46615.0,74.2015,74.2015,74.1371,74.1923,46615.0
2023-01-06 12:50:00,80.64,80.67,80.52,80.67,53492.0,74.2015,74.2291,74.0911,74.2291,53492.0
2023-01-06 13:00:00,80.67,80.72,80.54,80.56,38538.0,74.2291,74.2751,74.1095,74.1279,38538.0
2023-01-06 13:10:00,80.56,80.65,80.49,80.52,57364.0,74.1279,74.2107,74.0635,74.0911,57364.0
2023-01-06 13:20:00,80.53,80.6,80.44,80.58,85411.0,74.1003,74.1647,74.0175,74.1463,85411.0
2023-01-06 13:30:00,80.57,80.8,80.57,80.76,77709.0,74.1371,74.3488,74.1371,74.3119,77709.0
2023-01-06 13:40:00,80.76,80.85,80.73,80.8,72085.0,74.3119,74.3948,74.2843,74.3488,72085.0
2023-01-06 13:50:00,80.79,80.92,80.73,80.9,74802.0,74.3395,74.4592,74.2843,74.4408,74802.0
2023-01-06 14:00:00,80.89,81.02,80.86,80.99,84093.0,74.4316,74.5512,74.404,74.5236,84093.0
2023-01-06 14:10:00,81.01,81.02,80.93,81.02,66377.0,74.542,74.5512,74.4684,74.5512,66377.0
2023-01-06 14:20:00,81.02,81.14,80.99,81.06,140136.0,74.5512,74.6616,74.5236,74.588,140136.0
2023-01-06 14:30:00,81.05,81.09,81.01,81.08,70377.0,74.5788,74.6156,74.542,74.6064,70377.0
2023-01-06 14:40:00,81.07,81.07,81.0,81.05,70486.0,74.5972,74.5972,74.5328,74.5788,70486.0
2023-01-06 14:50:00,81.05,81.17,81.04,81.16,85704.0,74.5788,74.6892,74.5696,74.68,85704.0
2023-01-06 15:00:00,81.16,81.23,81.08,81.11,108495.0,74.68,74.7444,74.6064,74.634,108495.0
2023-01-06 15:10:00,81.1,81.12,80.93,80.94,107219.0,74.6248,74.6432,74.4684,74.4776,107219.0
2023-01-06 15:20:00,80.93,80.94,80.81,80.85,130012.0,74.4684,74.4776,74.358,74.3948,130012.0
2023-01-06 15:30:00,80.84,80.95,80.79,80.9,148493.0,74.3856,74.4868,74.3395,74.4408,148493.0
2023-01-06 15:40:00,80.9,81.08,80.84,80.98,227041.0,74.4408,74.6064,74.3856,74.5144,227041.0
2023-01-06 15:50:00,80.97,80.97,80.76,80.86,499953.0,74.5052,74.5052,74.3119,74.404,499953.0
2023-01-09 09:30:00,80.75,81.19,80.19,80.39,173651.0,74.3027,74.7076,73.7875,73.9715,173651.0
2023-01-09 09:40:00,80.4,80.56,80.21,80.56,98157.0,73.9807,74.1279,73.8059,74.1279,98157.0
2023-01-09 09:50:00,80.56,80.63,80.27,80.31,70117.0,74.1279,74.1923,73.8611,73.8979,70117.0
2023-01-09 10:00:00,80.3,80.35,80.08,80.16,58458.0,73.8887,73.9347,73.6862,73.7598,58458.0
2023-01-09 10:10:00,80.19,80.81,80.19,80.78,111359.0,73.7875,74.358,73.7875,74.3303,111359.0
2023-01-09 10:20:00,80.78,80.81,80.54,80.66,72153.0,74.3303,74.358,74.1095,74.2199,72153.0
2023-01-09 10:30:00,80.65,80.93,80.65,80.87,79471.0,74.2107,74.4684,74.2107,74.4132,79471.0
2023-01-09 10:40:00,80.87,80.98,80.86,80.94,78285.0,74.4132,74.5144,74.404,74.4776,78285.0
2023-01-09 10:50:00,80.94,81.07,80.86,80.94,85646.0,74.4776,74.5972,74.404,74.4776,85646.0
2023-01-09 11:00:00,80.94,81.04,80.91,81.04,96993.0,74.4776,74.5696,74.45,74.5696,96993.0
2023-01-09 11:10:00,81.05,81.08,80.92,80.97,82978.0,74.5788,74.6064,74.4592,74.5052,82978.0
2023-01-09 11:20:00,80.97,81.11,80.96,81.09,99628.0,74.5052,74.634,74.496,74.6156,99628.0
2023-01-09 11:30:00,81.11,81.22,81.01,81.18,528560.0,74.634,74.7352,74.542,74.6984,528560.0
2023-01-09 11:40:00,81.17,81.26,81.1,81.16,65185.0,74.6892,74.772,74.6248,74.68,65185.0
2023-01-09 11:50:00,81.16,81.17,80.84,80.84,132091.0,74.68,74.6892,74.3856,74.3856,132091.0
2023-01-09 12:00:00,80.83,80.84,80.22,80.64,410468.0,74.3764,74.3856,73.8151,74.2015,410468.0
2023-01-09 12:10:00,80.64,80.64,80.02,80.08,401334.0,74.2015,74.2015,73.631,73.6862,401334.0
2023-01-09 12:20:00,80.08,80.43,79.87,79.92,412554.0,73.6862,74.0083,73.493,73.539,412554.0
2023-01-09 12:30:00,79.92,79.92,79.0,79.38,638992.0,73.539,73.539,72.6925,73.0421,638992.0
2023-01-09 12:40:00,79.39,79.47,78.76,79.03,388106.0,73.0513,73.1249,72.4716,72.7201,388106.0
2023-01-09 12:50:00,79.02,79.02,78.56,78.59,503045.0,72.7109,72.7109,72.2876,72.3152,503045.0
2023-01-09 13:00:00,78.59,78.72,78.27,78.28,231681.0,72.3152,72.4348,72.0208,72.03,231681.0
2023-01-09 13:10:00,78.28,78.57,78.18,78.43,233396.0,72.03,72.2968,71.9379,72.168,233396.0
2023-01-09 13:20:00,78.43,78.76,78.32,78.68,240797.0,72.168,72.4716,72.0668,72.398,240797.0
2023-01-09 13:30:00,78.69,78.81,78.56,78.63,211644.0,72.4072,72.5176,72.2876,72.352,211644.0
2023-01-09 13:40:00,78.64,78.64,78.24,78.32,91249.0,72.3612,72.3612,71.9931,72.0668,91249.0
2023-01-09 13:50:00,78.3,78.52,78.26,78.45,162160.0,72.0484,72.2508,72.0115,72.1864,162160.0
2023-01-09 14:00:00,78.45,78.65,78.34,78.37,133621.0,72.1864,72.3704,72.0852,72.1128,133621.0
2023-01-09 14:10:00,78.38,78.44,78.15,78.17,118370.0,72.122,72.1772,71.9103,71.9287,118370.0
2023-01-09 14:20:00,78.18,78.2,78.04,78.05,147546.0,71.9379,71.9563,71.8091,71.8183,147546.0
2023-01-09 14:30:00,78.05,78.08,77.77,77.78,157967.0,71.8183,71.8459,71.5607,71.5699,157967.0
2023-01-09 14:40:00,77.78,77.9,77.71,77.86,122719.0,71.5699,71.6803,71.5055,71.6435,122719.0
2023-01-09 14:50:00,77.86,77.87,77.54,77.58,116183.0,71.6435,71.6527,71.349,71.3858,116183.0
2023-01-09 15:00:00,77.58,77.71,77.53,77.59,130859.0,71.3858,71.5055,71.3398,71.395,130859.0
2023-01-09 15:10:00,77.61,77.62,77.47,77.59,140004.0,71.4134,71.4226,71.2846,71.395,140004.0
2023-01-09 15:20:00,77.59,77.74,77.58,77.63,143730.0,71.395,71.5331,71.3858,71.4319,143730.0
2023-01-09 15:30:00,77.63,77.73,77.57,77.71,204290.0,71.4319,71.5239,71.3766,71.5055,204290.0
2023-01-09 15:40:00,77.71,77.84,77.6,77.68,221338.0,71.5055,71.6251,71.4042,71.4779,221338.0
2023-01-09 15:50:00,77.69,77.77,77.51,77.54,541722.0,71.4871,71.5607,71.3214,71.349,541722.0
2023-01-10 09:30:00,77.87,78.45,77.75,78.39,169693.0,71.6527,72.1864,71.5423,72.1312,169693.0
2023-01-10 09:40:00,78.4,78.89,78.27,78.65,180020.0,72.1404,72.5912,72.0208,72.3704,180020.0
2023-01-10 09:50:00,78.64,79.05,78.56,78.63,141419.0,72.3612,72.7385,72.2876,72.352,141419.0
2023-01-10 10:00:00,78.64,78.66,78.35,78.36,122300.0,72.3612,72.3796,72.0944,72.1036,122300.0
2023-01-10 10:10:00,78.35,78.64,78.21,78.58,137789.0,72.0944,72.3612,71.9655,72.306,137789.0
2023-01-10 10:20:00,78.57,78.61,78.22,78.3,72484.0,72.2968,72.3336,71.9747,72.0484,72484.0
2023-01-10 10:30:00,78.31,78.34,78.12,78.24,94291.0,72.0576,72.0852,71.8827,71.9931,94291.0
2023-01-10 10:40:00,78.24,78.34,78.17,78.17,101144.0,71.9931,72.0852,71.9287,71.9287,101144.0
2023-01-10 10:50:00,78.17,78.52,78.17,78.51,148845.0,71.9287,72.2508,71.9287,72.2416,148845.0
2023-01-10 11:00:00,78.53,78.87,78.52,78.67,111112.0,72.26,72.5728,72.2508,72.3888,111112.0
2023-01-10 11:10:00,78.67,79.14,78.65,78.96,756872.0,72.3888,72.8213,72.3704,72.6557,756872.0
2023-01-10 11:20:00,78.97,79.21,78.94,79.09,330382.0,72.6649,72.8857,72.6373,72.7753,330382.0
2023-01-10 11:30:00,79.09,79.4,79.05,79.2,184130.0,72.7753,73.0605,72.7385,72.8765,184130.0
2023-01-10 11:40:00,79.21,79.41,79.21,79.34,77358.0,72.8857,73.0697,72.8857,73.0053,77358.0
2023-01-10 11:50:00,79.35,79.41,79.12,79.13,71211.0,73.0145,73.0697,72.8029,72.8121,71211.0
2023-01-10 12:00:00,79.12,79.19,78.92,79.05,78782.0,72.8029,72.8673,72.6189,72.7385,78782.0
2023-01-10 12:10:00,79.06,79.19,79.0,79.01,118257.0,72.7477,72.8673,72.6925,72.7017,118257.0
2023-01-10 12:20:00,79.01,79.11,79.0,79.02,61544.0,72.7017,72.7937,72.6925,72.7109,61544.0
2023-01-10 12:30:00,79.03,79.12,79.0,79.06,152971.0,72.7201,72.8029,72.6925,72.7477,152971.0
2023-01-10 12:40:00,79.06,79.06,78.94,78.98,48776.0,72.7477,72.7477,72.6373,72.6741,48776.0
2023-01-10 12:50:00,78.99,79.05,78.94,78.96,45076.0,72.6833,72.7385,72.6373,72.6557,45076.0
2023-01-10 13:00:00,78.96,78.97,78.91,78.92,73373.0,72.6557,72.6649,72.6097,72.6189,73373.0
2023-01-10 13:10:00,78.93,78.96,78.75,78.79,90085.0,72.6281,72.6557,72.4624,72.4992,90085.0
2023-01-10 13:20:00,78.79,78.82,78.69,78.72,58075.0,72.4992,72.5268,72.4072,72.4348,58075.0
2023-01-10 13:30:00,78.71,78.78,78.66,78.67,59876.0,72.4256,72.49,72.3796,72.3888,59876.0
2023-01-10 13:40:00,78.67,78.73,78.63,78.72,83385.0,72.3888,72.444,72.352,72.4348,83385.0
2023-01-10 13:50:00,78.71,78.93,78.64,78.9,77959.0,72.4256,72.6281,72.3612,72.6005,77959.0
2023-01-10 14:00:00,78.91,78.97,78.86,78.95,55110.0,72.6097,72.6649,72.5636,72.6465,55110.0
2023-01-10 14:10:00,78.96,79.01,78.88,79.01,41238.0,72.6557,72.7017,72.582,72.7017,41238.0
2023-01-10 14:20:00,78.99,79.0,78.83,78.93,51345.0,72.6833,72.6925,72.536,72.6281,51345.0
2023-01-10 14:30:00,78.94,78.98,78.85,78.86,50149.0,72.6373,72.6741,72.5544,72.5636,50149.0
2023-01-10 14:40:00,78.86,78.92,78.79,78.92,49625.0,72.5636,72.6189,72.4992,72.6189,49625.0
2023-01-10 14:50:00,78.92,78.93,78.79,78.83,45455.0,72.6189,72.6281,72.4992,72.536,45455.0
2023-01-10 15:00:00,78.85,78.85,78.67,78.73,50859.0,72.5544,72.5544,72.3888,72.444,50859.0
2023-01-10 15:10:00,78.73,78.86,78.68,78.83,51298.0,72.444,72.5636,72.398,72.536,51298.0
2023-01-10 15:20:00,78.83,78.85,78.73,78.74,60034.0,72.536,72.5544,72.444,72.4532,60034.0
2023-01-10 15:30:00,78.73,78.81,78.67,78.73,66797.0,72.444,72.5176,72.3888,72.444,66797.0
2023-01-10 15:40:00,78.73,78.81,78.68,78.81,93503.0,72.444,72.5176,72.398,72.5176,93503.0
2023-01-10 15:50:00,78.81,78.94,78.76,78.9,294923.0,72.5176,72.6373,72.4716,72.6005,294923.0
2023-01-11 09:30:00,79.46,79.57,78.9,79.01,155144.0,73.1157,73.217,72.6005,72.7017,155144.0
2023-01-11 09:40:00,79.01,79.03,78.53,78.61,61860.0,72.7017,72.7201,72.26,72.3336,61860.0
2023-01-11 09:50:00,78.61,78.61,78.14,78.3,93113.0,72.3336,72.3336,71.9011,72.0484,93113.0
2023-01-11 10:00:00,78.3,78.79,78.24,78.71,67394.0,72.0484,72.4992,71.9931,72.4256,67394.0
2023-01-11 10:10:00,78.73,78.74,78.54,78.62,120456.0,72.444,72.4532,72.2692,72.3428,120456.0
2023-01-11 10:20:00,78.61,78.9,78.51,78.87,94720.0,72.3336,72.6005,72.2416,72.5728,94720.0
2023-01-11 10:30:00,78.87,78.95,78.67,78.67,89638.0,72.5728,72.6465,72.3888,72.3888,89638.0
2023-01-11 10:40:00,78.67,78.93,78.66,78.93,75407.0,72.3888,72.6281,72.3796,72.6281,75407.0
2023-01-11 10:50:00,78.93,78.94,78.68,78.76,115414.0,72.6281,72.6373,72.398,72.4716,115414.0
2023-01-11 11:00:00,78.72,78.81,78.63,78.69,230022.0,72.4348,72.5176,72.352,72.4072,230022.0
2023-01-11 11:10:00,78.7,78.92,78.67,78.75,98575.0,72.4164,72.6189,72.3888,72.4624,98575.0
2023-01-11 11:20:00,78.76,79.02,78.69,79.0,80838.0,72.4716,72.7109,72.4072,72.6925,80838.0
2023-01-11 11:30:00,79.0,79.09,78.94,79.09,113286.0,72.6925,72.7753,72.6373,72.7753,113286.0
2023-01-11 11:40:00,79.09,79.14,79.06,79.12,67564.0,72.7753,72.8213,72.7477,72.8029,67564.0
2023-01-11 11:50:00,79.12,79.23,79.0,79.05,129018.0,72.8029,72.9041,72.6925,72.7385,129018.0
2023-01-11 12:00:00,79.06,79.32,79.06,79.23,127793.0,72.7477,72.9869,72.7477,72.9041,127793.0
2023-01-11 12:10:00,79.23,79.34,79.2,79.33,72987.0,72.9041,73.0053,72.8765,72.9961,72987.0
2023-01-11 12:20:00,79.33,79.48,79.28,79.38,167774.0,72.9961,73.1341,72.9501,73.0421,167774.0
2023-01-11 12:30:00,79.38,79.47,79.11,79.43,334302.0,73.0421,73.1249,72.7937,73.0881,334302.0
2023-01-11 12:40:00,79.43,79.51,79.43,79.46,152025.0,73.0881,73.1617,73.0881,73.1157,152025.0
2023-01-11 12:50:00,79.45,79.5,79.4,79.46,120448.0,73.1065,73.1525,73.0605,73.1157,120448.0
2023-01-11 13:00:00,79.48,79.51,79.41,79.45,78466.0,73.1341,73.1617,73.0697,73.1065,78466.0
2023-01-11 13:10:00,79.46,79.59,79.4,79.48,201581.0,73.1157,73.2354,73.0605,73.1341,201581.0
2023-01-11 13:20:00,79.48,79.78,79.44,79.78,81866.0,73.1341,73.4102,73.0973,73.4102,81866.0
2023-01-11 13:30:00,79.79,79.8,79.64,79.65,66383.0,73.4194,73.4286,73.2814,73.2906,66383.0
2023-01-11 13:40:00,79.65,79.85,79.59,79.8,115605.0,73.2906,73.4746,73.2354,73.4286,115605.0
2023-01-11 13:50:00,79.79,79.85,79.72,79.85,119039.0,73.4194,73.4746,73.355,73.4746,119039.0
2023-01-11 14:00:00,79.85,79.96,79.74,79.87,189656.0,73.4746,73.5758,73.3734,73.493,189656.0
2023-01-11 14:10:00,79.87,79.94,79.75,79.9,224101.0,73.493,73.5574,73.3826,73.5206,224101.0
2023-01-11 14:20:00,79.9,79.98,79.86,79.98,129069.0,73.5206,73.5942,73.4838,73.5942,129069.0
2023-01-11 14:30:00,79.98,80.1,79.97,80.04,218023.0,73.5942,73.7046,73.585,73.6494,218023.0
2023-01-11 14:40:00,80.04,80.19,80.04,80.16,199609.0,73.6494,73.7875,73.6494,73.7598,199609.0
2023-01-11 14:50:00,80.17,80.28,80.13,80.2,145175.0,73.7691,73.8703,73.7322,73.7967,145175.0
2023-01-11 15:00:00,80.19,80.21,80.09,80.2,220329.0,73.7875,73.8059,73.6954,73.7967,220329.0
2023-01-11 15:10:00,80.2,80.27,80.04,80.22,168428.0,73.7967,73.8611,73.6494,73.8151,168428.0
2023-01-11 15:20:00,80.22,80.31,80.13,80.17,206487.0,73.8151,73.8979,73.7322,73.7691,206487.0
2023-01-11 15:30:00,80.17,80.26,80.12,80.26,159613.0,73.7691,73.8519,73.723,73.8519,159613.0
2023-01-11 15:40:00,80.26,80.26,80.07,80.2,334215.0,73.8519,73.8519,73.677,73.7967,334215.0
2023-01-11 15:50:00,80.22,80.44,80.19,80.32,536838.0,73.8151,74.0175,73.7875,73.9071,536838.0
2023-01-12 09:30:00,80.58,80.68,79.44,79.5,209658.0,74.1463,74.2383,73.0973,73.1525,209658.0
2023-01-12 09:40:00,79.49,79.51,79.02,79.02,99735.0,73.1433,73.1617,72.7109,72.7109,99735.0
2023-01-12 09:50:00,79.01,79.24,78.89,79.23,170117.0,72.7017,72.9133,72.5912,72.9041,170117.0
2023-01-12 10:00:00,79.23,79.82,79.21,79.64,104490.0,72.9041,73.447,72.8857,73.2814,104490.0
2023-01-12 10:10:00,79.65,80.06,79.61,79.97,108396.0,73.2906,73.6678,73.2538,73.585,108396.0
2023-01-12 10:20:00,79.98,80.05,79.87,79.92,81140.0,73.5942,73.6586,73.493,73.539,81140.0
2023-01-12 10:30:00,79.93,80.0,79.73,79.77,118592.0,73.5482,73.6126,73.3642,73.401,118592.0
2023-01-12 10:40:00,79.76,79.88,79.61,79.69,223177.0,73.3918,73.5022,73.2538,73.3274,223177.0
2023-01-12 10:50:00,79.66,79.78,79.51,79.52,109173.0,73.2998,73.4102,73.1617,73.1709,109173.0
2023-01-12 11:00:00,79.51,79.56,79.24,79.24,117398.0,73.1617,73.2078,72.9133,72.9133,117398.0
2023-01-12 11:10:00,79.24,79.6,79.2,79.55,84017.0,72.9133,73.2446,72.8765,73.1986,84017.0
2023-01-12 11:20:00,79.57,79.78,79.48,79.59,90736.0,73.217,73.4102,73.1341,73.2354,90736.0
2023-01-12 11:30:00,79.56,79.64,79.38,79.45,63232.0,73.2078,73.2814,73.0421,73.1065,63232.0
2023-01-12 11:40:00,79.45,79.64,79.44,79.55,68373.0,73.1065,73.2814,73.0973,73.1986,68373.0
2023-01-12 11:50:00,79.54,79.63,79.45,79.52,97479.0,73.1894,73.2722,73.1065,73.1709,97479.0
2023-01-12 12:00:00,79.51,79.79,79.45,79.7,155242.0,73.1617,73.4194,73.1065,73.3366,155242.0
2023-01-12 12:10:00,79.7,79.92,79.7,79.81,59546.0,73.3366,73.539,73.3366,73.4378,59546.0
2023-01-12 12:20:00,79.81,80.03,79.74,80.0,84736.0,73.4378,73.6402,73.3734,73.6126,84736.0
2023-01-12 12:30:00,80.0,80.06,79.97,80.0,63007.0,73.6126,73.6678,73.585,73.6126,63007.0
2023-01-12 12:40:00,79.98,80.05,79.91,80.0,56338.0,73.5942,73.6586,73.5298,73.6126,56338.0
2023-01-12 12:50:00,80.0,80.08,79.95,79.98,41493.0,73.6126,73.6862,73.5666,73.5942,41493.0
2023-01-12 13:00:00,79.98,80.15,79.97,80.15,51245.0,73.5942,73.7506,73.585,73.7506,51245.0
2023-01-12 13:10:00,80.15,80.3,80.08,80.28,64585.0,73.7506,73.8887,73.6862,73.8703,64585.0
2023-01-12 13:20:00,80.28,80.32,79.89,79.89,103776.0,73.8703,73.9071,73.5114,73.5114,103776.0
2023-01-12 13:30:00,79.89,80.07,79.8,80.03,80738.0,73.5114,73.677,73.4286,73.6402,80738.0
2023-01-12 13:40:00,80.03,80.16,79.95,80.13,65712.0,73.6402,73.7598,73.5666,73.7322,65712.0
2023-01-12 13:50:00,80.12,80.21,80.1,80.15,62172.0,73.723,73.8059,73.7046,73.7506,62172.0
2023-01-12 14:00:00,80.14,80.22,80.02,80.11,69694.0,73.7414,73.8151,73.631,73.7138,69694.0
2023-01-12 14:10:00,80.12,80.27,80.06,80.24,78389.0,73.723,73.8611,73.6678,73.8335,78389.0
2023-01-12 14:20:00,80.25,80.31,80.11,80.14,57099.0,73.8427,73.8979,73.7138,73.7414,57099.0
2023-01-12 14:30:00,80.13,80.27,80.1,80.13,149510.0,73.7322,73.8611,73.7046,73.7322,149510.0
2023-01-12 14:40:00,80.12,80.2,80.1,80.14,53843.0,73.723,73.7967,73.7046,73.7414,53843.0
2023-01-12 14:50:00,80.13,80.13,79.89,80.07,58427.0,73.7322,73.7322,73.5114,73.677,58427.0
2023-01-12 15:00:00,80.08,80.08,79.83,79.85,72394.0,73.6862,73.6862,73.4562,73.4746,72394.0
2023-01-12 15:10:00,79.86,79.94,79.79,79.89,117099.0,73.4838,73.5574,73.4194,73.5114,117099.0
2023-01-12 15:20:00,79.89,80.01,79.83,79.85,114285.0,73.5114,73.6218,73.4562,73.4746,114285.0
2023-01-12 15:30:00,79.85,79.89,79.64,79.71,113795.0,73.4746,73.5114,73.2814,73.3458,113795.0
2023-01-12 15:40:00,79.7,79.77,79.59,79.62,133411.0,73.3366,73.401,73.2354,73.263,133411.0
2023-01-12 15:50:00,79.63,79.85,79.61,79.85,383577.0,73.2722,73.4746,73.2538,73.4746,383577.0
2023-01-13 09:30:00,79.17,79.43,78.91,79.09,231768.0,72.8489,73.0881,72.6097,72.7753,231768.0
2023-01-13 09:40:00,79.07,79.43,79.06,79.2,79740.0,72.7569,73.0881,72.7477,72.8765,79740.0
2023-01-13 09:50:00,79.19,79.52,79.19,79.43,110258.0,72.8673,73.1709,72.8673,73.0881,110258.0
2023-01-13 10:00:00,79.41,79.77,79.38,79.77,100746.0,73.0697,73.401,73.0421,73.401,100746.0
2023-01-13 10:10:00,79.77,79.84,79.68,79.84,143436.0,73.401,73.4654,73.3182,73.4654,143436.0
2023-01-13 10:20:00,79.84,80.03,79.76,79.99,138162.0,73.4654,73.6402,73.3918,73.6034,138162.0
2023-01-13 10:30:00,79.98,80.08,79.91,80.02,102242.0,73.5942,73.6862,73.5298,73.631,102242.0
2023-01-13 10:40:00,80.04,80.29,80.0,80.29,101366.0,73.6494,73.8795,73.6126,73.8795,101366.0
2023-01-13 10:50:00,80.3,80.34,80.15,80.22,147125.0,73.8887,73.9255,73.7506,73.8151,147125.0
2023-01-13 11:00:00,80.22,80.5,80.09,80.48,259444.0,73.8151,74.0727,73.6954,74.0543,259444.0
2023-01-13 11:10:00,80.45,80.51,80.11,80.14,84712.0,74.0267,74.0819,73.7138,73.7414,84712.0
2023-01-13 11:20:00,80.14,80.31,80.11,80.3,71483.0,73.7414,73.8979,73.7138,73.8887,71483.0
2023-01-13 11:30:00,80.31,80.32,79.97,79.98,53049.0,73.8979,73.9071,73.585,73.5942,53049.0
2023-01-13 11:40:00,79.97,80.01,79.86,80.0,55984.0,73.585,73.6218,73.4838,73.6126,55984.0
2023-01-13 11:50:00,80.01,80.23,80.0,80.16,76600.0,73.6218,73.8243,73.6126,73.7598,76600.0
2023-01-13 12:00:00,80.14,80.26,80.08,80.1,54673.0,73.7414,73.8519,73.6862,73.7046,54673.0
2023-01-13 12:10:00,80.09,80.27,80.08,80.19,100633.0,73.6954,73.8611,73.6862,73.7875,100633.0
2023-01-13 12:20:00,80.19,80.19,80.08,80.17,49793.0,73.7875,73.7875,73.6862,73.7691,49793.0
2023-01-13 12:30:00,80.16,80.17,80.06,80.07,30439.0,73.7598,73.7691,73.6678,73.677,30439.0
2023-01-13 12:40:00,80.08,80.13,80.02,80.07,42680.0,73.6862,73.7322,73.631,73.677,42680.0
2023-01-13 12:50:00,80.06,80.12,79.98,80.04,47093.0,73.6678,73.723,73.5942,73.6494,47093.0
2023-01-13 13:00:00,80.03,80.1,79.96,80.0,32754.0,73.6402,73.7046,73.5758,73.6126,32754.0
2023-01-13 13:10:00,79.99,80.13,79.99,80.06,63334.0,73.6034,73.7322,73.6034,73.6678,63334.0
2023-01-13 13:20:00,80.05,80.12,80.03,80.05,42053.0,73.6586,73.723,73.6402,73.6586,42053.0
2023-01-13 13:30:00,80.05,80.15,80.03,80.1,44224.0,73.6586,73.7506,73.6402,73.7046,44224.0
2023-01-13 13:40:00,80.11,80.25,80.11,80.2,59322.0,73.7138,73.8427,73.7138,73.7967,59322.0
2023-01-13 13:50:00,80.21,80.23,80.09,80.11,61553.0,73.8059,73.8243,73.6954,73.7138,61553.0
2023-01-13 14:00:00,80.12,80.2,80.06,80.07,39759.0,73.723,73.7967,73.6678,73.677,39759.0
2023-01-13 14:10:00,80.08,80.22,80.07,80.1,54178.0,73.6862,73.8151,73.677,73.7046,54178.0
2023-01-13 14:20:00,80.09,80.17,80.05,80.16,43629.0,73.6954,73.7691,73.6586,73.7598,43629.0
2023-01-13 14:30:00,80.16,80.26,80.1,80.23,51243.0,73.7598,73.8519,73.7046,73.8243,51243.0
2023-01-13 14:40:00,80.24,80.32,80.21,80.29,41126.0,73.8335,73.9071,73.8059,73.8795,41126.0
2023-01-13 14:50:00,80.28,80.35,80.2,80.34,55019.0,73.8703,73.9347,73.7967,73.9255,55019.0
2023-01-13 15:00:00,80.35,80.38,80.28,80.3,59207.0,73.9347,73.9623,73.8703,73.8887,59207.0
2023-01-13 15:10:00,80.31,80.37,80.27,80.28,61994.0,73.8979,73.9531,73.8611,73.8703,61994.0
2023-01-13 15:20:00,80.29,80.34,80.25,80.33,87732.0,73.8795,73.9255,73.8427,73.9163,87732.0
2023-01-13 15:30:00,80.34,80.6,80.33,80.58,87986.0,73.9255,74.1647,73.9163,74.1463,87986.0
2023-01-13 15:40:00,80.58,80.58,80.42,80.49,133973.0,74.1463,74.1463,73.9991,74.0635,133973.0
2023-01-13 15:50:00,80.48,80.69,80.42,80.56,714464.0,74.0543,74.2475,73.9991,74.1279,714464.0
2023-01-17 09:30:00,80.58,80.77,80.39,80.4,288050.0,74.1463,74.3211,73.9715,73.9807,288050.0
2023-01-17 09:40:00,80.42,80.62,80.15,80.45,122699.0,73.9991,74.1831,73.7506,74.0267,122699.0
2023-01-17 09:50:00,80.43,80.67,80.39,80.44,96828.0,74.0083,74.2291,73.9715,74.0175,96828.0
2023-01-17 10:00:00,80.43,80.65,80.33,80.35,115603.0,74.0083,74.2107,73.9163,73.9347,115603.0
2023-01-17 10:10:00,80.33,80.48,80.25,80.38,84524.0,73.9163,74.0543,73.8427,73.9623,84524.0
2023-01-17 10:20:00,80.38,80.5,80.26,80.29,101860.0,73.9623,74.0727,73.8519,73.8795,101860.0
2023-01-17 10:30:00,80.3,80.32,80.17,80.17,88864.0,73.8887,73.9071,73.7691,73.7691,88864.0
2023-01-17 10:40:00,80.17,80.17,79.88,80.02,131959.0,73.7691,73.7691,73.5022,73.631,131959.0
2023-01-17 10:50:00,80.04,80.05,79.88,79.91,120852.0,73.6494,73.6586,73.5022,73.5298,120852.0
2023-01-17 11:00:00,79.9,79.95,79.8,79.89,67006.0,73.5206,73.5666,73.4286,73.5114,67006.0
2023-01-17 11:10:00,79.89,79.94,79.73,79.79,271922.0,73.5114,73.5574,73.3642,73.4194,271922.0
2023-01-17 11:20:00,79.79,79.79,79.45,79.48,79902.0,73.4194,73.4194,73.1065,73.1341,79902.0
2023-01-17 11:30:00,79.47,79.56,79.38,79.56,69156.0,73.1249,73.2078,73.0421,73.2078,69156.0
2023-01-17 11:40:00,79.56,79.69,79.52,79.67,52866.0,73.2078,73.3274,73.1709,73.309,52866.0
2023-01-17 11:50:00,79.67,79.93,79.66,79.88,67140.0,73.309,73.5482,73.2998,73.5022,67140.0
2023-01-17 12:00:00,79.89,80.04,79.88,79.9,192003.0,73.5114,73.6494,73.5022,73.5206,192003.0
2023-01-17 12:10:00,79.89,80.09,79.89,80.04,75886.0,73.5114,73.6954,73.5114,73.6494,75886.0
2023-01-17 12:20:00,80.06,80.19,80.05,80.12,92338.0,73.6678,73.7875,73.6586,73.723,92338.0
2023-01-17 12:30:00,80.12,80.24,80.11,80.18,70459.0,73.723,73.8335,73.7138,73.7783,70459.0
2023-01-17 12:40:00,80.18,80.3,80.14,80.28,63719.0,73.7783,73.8887,73.7414,73.8703,63719.0
2023-01-17 12:50:00,80.27,80.47,80.26,80.47,40150.0,73.8611,74.0451,73.8519,74.0451,40150.0
2023-01-17 13:00:00,80.48,80.56,80.44,80.56,56192.0,74.0543,74.1279,74.0175,74.1279,56192.0
2023-01-17 13:10:00,80.55,80.65,80.46,80.53,91512.0,74.1187,74.2107,74.0359,74.1003,91512.0
2023-01-17 13:20:00,80.52,80.52,80.3,80.42,54212.0,74.0911,74.0911,73.8887,73.9991,54212.0
2023-01-17 13:30:00,80.42,80.45,80.3,80.45,45365.0,73.9991,74.0267,73.8887,74.0267,45365.0
2023-01-17 13:40:00,80.45,80.56,80.39,80.52,95943.0,74.0267,74.1279,73.9715,74.0911,95943.0
2023-01-17 13:50:00,80.52,80.56,80.42,80.42,61394.0,74.0911,74.1279,73.9991,73.9991,61394.0
2023-01-17 14:00:00,80.43,80.43,80.28,80.31,69128.0,74.0083,74.0083,73.8703,73.8979,69128.0
2023-01-17 14:10:00,80.3,80.31,80.12,80.24,95338.0,73.8887,73.8979,73.723,73.8335,95338.0
2023-01-17 14:20:00,80.24,80.27,80.17,80.19,63455.0,73.8335,73.8611,73.7691,73.7875,63455.0
2023-01-17 14:30:00,80.19,80.42,80.19,80.4,67170.0,73.7875,73.9991,73.7875,73.9807,67170.0
2023-01-17 14:40:00,80.4,80.57,80.38,80.55,99229.0,73.9807,74.1371,73.9623,74.1187,99229.0
2023-01-17 14:50:00,80.55,80.62,80.44,80.51,122035.0,74.1187,74.1831,74.0175,74.0819,122035.0
2023-01-17 15:00:00,80.5,80.82,80.49,80.81,216725.0,74.0727,74.3672,74.0635,74.358,216725.0
2023-01-17 15:10:00,80.8,80.9,80.68,80.82,159633.0,74.3488,74.4408,74.2383,74.3672,159633.0
2023-01-17 15:20:00,80.81,80.84,80.75,80.77,126343.0,74.358,74.3856,74.3027,74.3211,126343.0
2023-01-17 15:30:00,80.77,80.95,80.72,80.79,208469.0,74.3211,74.4868,74.2751,74.3395,208469.0
2023-01-17 15:40:00,80.79,80.82,80.51,80.53,370725.0,74.3395,74.3672,74.0819,74.1003,370725.0
2023-01-17 15:50:00,80.53,80.53,80.22,80.29,636764.0,74.1003,74.1003,73.8151,73.8795,636764.0
2023-01-18 09:30:00,80.27,80.32,79.69,80.16,179259.0,73.8611,73.9071,73.3274,73.7598,179259.0
2023-01-18 09:40:00,80.2,80.39,80.04,80.09,80349.0,73.7967,73.9715,73.6494,73.6954,80349.0
2023-01-18 09:50:00,80.1,80.24,79.96,80.0,110183.0,73.7046,73.8335,73.5758,73.6126,110183.0
2023-01-18 10:00:00,79.98,80.11,79.81,79.98,97278.0,73.5942,73.7138,73.4378,73.5942,97278.0
2023-01-18 10:10:00,79.97,80.04,79.77,79.79,61438.0,73.585,73.6494,73.401,73.4194,61438.0
2023-01-18 10:20:00,79.78,79.93,79.7,79.81,125458.0,73.4102,73.5482,73.3366,73.4378,125458.0
2023-01-18 10:30:00,79.79,79.91,79.64,79.7,89651.0,73.4194,73.5298,73.2814,73.3366,89651.0
2023-01-18 10:40:00,79.69,79.76,79.59,79.68,81086.0,73.3274,73.3918,73.2354,73.3182,81086.0
2023-01-18 10:50:00,79.67,79.67,79.41,79.56,136956.0,73.309,73.309,73.0697,73.2078,136956.0
2023-01-18 11:00:00,79.56,79.56,79.24,79.25,74704.0,73.2078,73.2078,72.9133,72.9225,74704.0
2023-01-18 11:10:00,79.25,79.25,78.97,79.01,163855.0,72.9225,72.9225,72.6649,72.7017,163855.0
2023-01-18 11:20:00,79.01,79.03,78.73,78.74,116588.0,72.7017,72.7201,72.444,72.4532,116588.0
2023-01-18 11:30:00,78.73,78.95,78.66,78.88,107908.0,72.444,72.6465,72.3796,72.582,107908.0
2023-01-18 11:40:00,78.88,79.05,78.86,78.99,71970.0,72.582,72.7385,72.5636,72.6833,71970.0
2023-01-18 11:50:00,78.98,79.07,78.87,79.03,92817.0,72.6741,72.7569,72.5728,72.7201,92817.0
2023-01-18 12:00:00,79.03,79.04,78.91,79.0,51887.0,72.7201,72.7293,72.6097,72.6925,51887.0
2023-01-18 12:10:00,79.0,79.08,78.88,78.9,53918.0,72.6925,72.7661,72.582,72.6005,53918.0
2023-01-18 12:20:00,78.91,78.96,78.86,78.94,60861.0,72.6097,72.6557,72.5636,72.6373,60861.0
2023-01-18 12:30:00,78.94,79.02,78.91,79.0,28271.0,72.6373,72.7109,72.6097,72.6925,28271.0
2023-01-18 12:40:00,79.0,79.01,78.88,78.95,44354.0,72.6925,72.7017,72.582,72.6465,44354.0
2023-01-18 12:50:00,78.94,78.97,78.86,78.89,91941.0,72.6373,72.6649,72.5636,72.5912,91941.0
2023-01-18 13:00:00,78.89,79.14,78.88,78.96,100370.0,72.5912,72.8213,72.582,72.6557,100370.0
2023-01-18 13:10:00,78.95,78.97,78.81,78.84,54928.0,72.6465,72.6649,72.5176,72.5452,54928.0
2023-01-18 13:20:00,78.83,78.95,78.81,78.91,69456.0,72.536,72.6465,72.5176,72.6097,69456.0
2023-01-18 13:30:00,78.92,79.05,78.88,79.02,75255.0,72.6189,72.7385,72.582,72.7109,75255.0
2023-01-18 13:40:00,79.01,79.17,78.97,79.06,48016.0,72.7017,72.8489,72.6649,72.7477,48016.0
2023-01-18 13:50:00,79.06,79.21,79.05,79.14,66564.0,72.7477,72.8857,72.7385,72.8213,66564.0
2023-01-18 14:00:00,79.15,79.2,78.95,79.07,76551.0,72.8305,72.8765,72.6465,72.7569,76551.0
2023-01-18 14:10:00,79.07,79.13,79.03,79.08,95170.0,72.7569,72.8121,72.7201,72.7661,95170.0
2023-01-18 14:20:00,79.09,79.29,79.09,79.24,46185.0,72.7753,72.9593,72.7753,72.9133,46185.0
2023-01-18 14:30:00,79.24,79.3,79.18,79.18,55671.0,72.9133,72.9685,72.8581,72.8581,55671.0
2023-01-18 14:40:00,79.19,79.26,79.14,79.2,64095.0,72.8673,72.9317,72.8213,72.8765,64095.0
2023-01-18 14:50:00,79.19,79.31,79.14,79.28,81183.0,72.8673,72.9777,72.8213,72.9501,81183.0
2023-01-18 15:00:00,79.28,79.28,79.19,79.2,99049.0,72.9501,72.9501,72.8673,72.8765,99049.0
2023-01-18 15:10:00,79.21,79.29,79.1,79.15,73436.0,72.8857,72.9593,72.7845,72.8305,73436.0
2023-01-18 15:20:00,79.15,79.27,79.12,79.23,82644.0,72.8305,72.9409,72.8029,72.9041,82644.0
2023-01-18 15:30:00,79.22,79.24,79.05,79.05,368425.0,72.8949,72.9133,72.7385,72.7385,368425.0
2023-01-18 15:40:00,79.05,79.05,78.79,78.81,159589.0,72.7385,72.7385,72.4992,72.5176,159589.0
2023-01-18 15:50:00,78.81,78.9,78.66,78.73,440499.0,72.5176,72.6005,72.3796,72.444,440499.0
2023-01-19 09:30:00,78.38,78.43,78.1,78.42,121622.0,72.122,72.168,71.8643,72.1588,121622.0
2023-01-19 09:40:00,78.4,78.48,78.15,78.22,88943.0,72.1404,72.214,71.9103,71.9747,88943.0
2023-01-19 09:50:00,78.21,78.32,77.9,77.92,119141.0,71.9655,72.0668,71.6803,71.6987,119141.0
2023-01-19 10:00:00,77.91,78.41,77.87,78.4,155508.0,71.6895,72.1496,71.6527,72.1404,155508.0
2023-01-19 10:10:00,78.39,78.58,78.25,78.5,169419.0,72.1312,72.306,72.0023,72.2324,169419.0
2023-01-19 10:20:00,78.5,78.56,78.43,78.48,83650.0,72.2324,72.2876,72.168,72.214,83650.0
2023-01-19 10:30:00,78.47,78.51,78.38,78.45,89778.0,72.2048,72.2416,72.122,72.1864,89778.0
2023-01-19 10:40:00,78.47,78.69,78.46,78.64,116920.0,72.2048,72.4072,72.1956,72.3612,116920.0
2023-01-19 10:50:00,78.64,78.88,78.56,78.86,172467.0,72.3612,72.582,72.2876,72.5636,172467.0
2023-01-19 11:00:00,78.88,78.89,78.71,78.86,86319.0,72.582,72.5912,72.4256,72.5636,86319.0
2023-01-19 11:10:00,78.86,79.09,78.85,79.02,82927.0,72.5636,72.7753,72.5544,72.7109,82927.0
2023-01-19 11:20:00,79.03,79.06,78.97,78.98,90748.0,72.7201,72.7477,72.6649,72.6741,90748.0
2023-01-19 11:30:00,78.98,78.98,78.8,78.93,108983.0,72.6741,72.6741,72.5084,72.6281,108983.0
2023-01-19 11:40:00,78.94,79.0,78.86,78.98,90287.0,72.6373,72.6925,72.5636,72.6741,90287.0
2023-01-19 11:50:00,78.98,79.23,78.98,79.23,116671.0,72.6741,72.9041,72.6741,72.9041,116671.0
2023-01-19 12:00:00,79.23,79.95,79.23,79.94,392533.0,72.9041,73.5666,72.9041,73.5574,392533.0
2023-01-19 12:10:00,79.95,80.03,79.72,79.73,163743.0,73.5666,73.6402,73.355,73.3642,163743.0
2023-01-19 12:20:00,79.72,79.75,79.41,79.48,68582.0,73.355,73.3826,73.0697,73.1341,68582.0
2023-01-19 12:30:00,79.48,79.59,79.4,79.44,90436.0,73.1341,73.2354,73.0605,73.0973,90436.0
2023-01-19 12:40:00,79.44,79.53,79.34,79.35,86114.0,73.0973,73.1802,73.0053,73.0145,86114.0
2023-01-19 12:50:00,79.36,79.5,79.31,79.49,88704.0,73.0237,73.1525,72.9777,73.1433,88704.0
2023-01-19 13:00:00,79.48,79.68,79.46,79.66,78236.0,73.1341,73.3182,73.1157,73.2998,78236.0
2023-01-19 13:10:00,79.66,79.73,79.57,79.65,86369.0,73.2998,73.3642,73.217,73.2906,86369.0
2023-01-19 13:20:00,79.64,79.75,79.55,79.63,101916.0,73.2814,73.3826,73.1986,73.2722,101916.0
2023-01-19 13:30:00,79.63,80.06,79.62,79.97,124988.0,73.2722,73.6678,73.263,73.585,124988.0
2023-01-19 13:40:00,79.98,80.01,79.81,79.86,97564.0,73.5942,73.6218,73.4378,73.4838,97564.0
2023-01-19 13:50:00,79.85,79.87,79.72,79.74,95914.0,73.4746,73.493,73.355,73.3734,95914.0
2023-01-19 14:00:00,79.74,79.75,79.42,79.5,61650.0,73.3734,73.3826,73.0789,73.1525,61650.0
2023-01-19 14:10:00,79.51,79.6,79.39,79.47,60734.0,73.1617,73.2446,73.0513,73.1249,60734.0
2023-01-19 14:20:00,79.46,79.69,79.44,79.64,59113.0,73.1157,73.3274,73.0973,73.2814,59113.0
2023-01-19 14:30:00,79.63,79.72,79.6,79.72,86384.0,73.2722,73.355,73.2446,73.355,86384.0
2023-01-19 14:40:00,79.72,79.72,79.62,79.67,60596.0,73.355,73.355,73.263,73.309,60596.0
2023-01-19 14:50:00,79.67,79.7,79.59,79.65,60853.0,73.309,73.3366,73.2354,73.2906,60853.0
2023-01-19 15:00:00,79.65,79.76,79.56,79.6,90101.0,73.2906,73.3918,73.2078,73.2446,90101.0
2023-01-19 15:10:00,79.59,79.79,79.58,79.77,109168.0,73.2354,73.4194,73.2262,73.401,109168.0
2023-01-19 15:20:00,79.77,79.9,79.7,79.89,124312.0,73.401,73.5206,73.3366,73.5114,124312.0
2023-01-19 15:30:00,79.89,79.91,79.74,79.76,220528.0,73.5114,73.5298,73.3734,73.3918,220528.0
2023-01-19 15:40:00,79.75,79.76,79.56,79.62,177385.0,73.3826,73.3918,73.2078,73.263,177385.0
2023-01-19 15:50:00,79.61,79.65,79.45,79.49,728666.0,73.2538,73.2906,73.1065,73.1433,728666.0
2023-01-20 09:30:00,80.05,80.07,79.47,79.9,588296.0,73.6586,73.677,73.1249,73.5206,588296.0
2023-01-20 09:40:00,79.9,79.91,79.57,79.72,144056.0,73.5206,73.5298,73.217,73.355,144056.0
2023-01-20 09:50:00,79.73,79.84,79.54,79.73,86953.0,73.3642,73.4654,73.1894,73.3642,86953.0
2023-01-20 10:00:00,79.71,79.87,79.63,79.78,130399.0,73.3458,73.493,73.2722,73.4102,130399.0
2023-01-20 10:10:00,79.77,79.79,79.63,79.7,112926.0,73.401,73.4194,73.2722,73.3366,112926.0
2023-01-20 10:20:00,79.68,79.82,79.62,79.76,68335.0,73.3182,73.447,73.263,73.3918,68335.0
2023-01-20 10:30:00,79.77,79.8,79.64,79.68,56314.0,73.401,73.4286,73.2814,73.3182,56314.0
2023-01-20 10:40:00,79.69,79.74,79.46,79.51,86501.0,73.3274,73.3734,73.1157,73.1617,86501.0
2023-01-20 10:50:00,79.51,79.53,79.36,79.38,53127.0,73.1617,73.1802,73.0237,73.0421,53127.0
2023-01-20 11:00:00,79.38,79.54,79.38,79.46,67662.0,73.0421,73.1894,73.0421,73.1157,67662.0
2023-01-20 11:10:00,79.48,79.5,79.34,79.5,51364.0,73.1341,73.1525,73.0053,73.1525,51364.0
2023-01-20 11:20:00,79.5,79.64,79.37,79.62,74602.0,73.1525,73.2814,73.0329,73.263,74602.0
2023-01-20 11:30:00,79.63,79.69,79.6,79.6,76695.0,73.2722,73.3274,73.2446,73.2446,76695.0
2023-01-20 11:40:00,79.6,79.71,79.53,79.67,67160.0,73.2446,73.3458,73.1802,73.309,67160.0
2023-01-20 11:50:00,79.64,79.75,79.55,79.58,71237.0,73.2814,73.3826,73.1986,73.2262,71237.0
2023-01-20 12:00:00,79.57,79.63,79.51,79.52,68704.0,73.217,73.2722,73.1617,73.1709,68704.0
2023-01-20 12:10:00,79.53,79.71,79.49,79.69,76792.0,73.1802,73.3458,73.1433,73.3274,76792.0
2023-01-20 12:20:00,79.68,79.77,79.57,79.59,50464.0,73.3182,73.401,73.217,73.2354,50464.0
2023-01-20 12:30:00,79.59,79.74,79.57,79.73,69054.0,73.2354,73.3734,73.217,73.3642,69054.0
2023-01-20 12:40:00,79.73,79.75,79.67,79.71,34211.0,73.3642,73.3826,73.309,73.3458,34211.0
2023-01-20 12:50:00,79.71,79.75,79.6,79.61,43595.0,73.3458,73.3826,73.2446,73.2538,43595.0
2023-01-20 13:00:00,79.6,79.77,79.59,79.66,73822.0,73.2446,73.401,73.2354,73.2998,73822.0
2023-01-20 13:10:00,79.66,79.7,79.49,79.6,58447.0,73.2998,73.3366,73.1433,73.2446,58447.0
2023-01-20 13:20:00,79.59,79.76,79.56,79.75,91439.0,73.2354,73.3918,73.2078,73.3826,91439.0
2023-01-20 13:30:00,79.77,80.0,79.77,79.99,63142.0,73.401,73.6126,73.401,73.6034,63142.0
2023-01-20 13:40:00,79.99,80.18,79.99,80.15,57885.0,73.6034,73.7783,73.6034,73.7506,57885.0
2023-01-20 13:50:00,80.14,80.17,80.06,80.14,42891.0,73.7414,73.7691,73.6678,73.7414,42891.0
2023-01-20 14:00:00,80.14,80.35,80.08,80.35,85229.0,73.7414,73.9347,73.6862,73.9347,85229.0
2023-01-20 14:10:00,80.33,80.33,80.2,80.27,50490.0,73.9163,73.9163,73.7967,73.8611,50490.0
2023-01-20 14:20:00,80.28,80.5,80.25,80.48,96329.0,73.8703,74.0727,73.8427,74.0543,96329.0
2023-01-20 14:30:00,80.48,80.51,80.4,80.44,81856.0,74.0543,74.0819,73.9807,74.0175,81856.0
2023-01-20 14:40:00,80.44,80.47,80.29,80.35,69607.0,74.0175,74.0451,73.8795,73.9347,69607.0
2023-01-20 14:50:00,80.34,80.35,80.23,80.35,56104.0,73.9255,73.9347,73.8243,73.9347,56104.0
2023-01-20 15:00:00,80.35,80.72,80.35,80.7,121142.0,73.9347,74.2751,73.9347,74.2567,121142.0
2023-01-20 15:10:00,80.7,80.92,80.67,80.86,136740.0,74.2567,74.4592,74.2291,74.404,136740.0
2023-01-20 15:20:00,80.86,80.87,80.71,80.72,146747.0,74.404,74.4132,74.2659,74.2751,146747.0
2023-01-20 15:30:00,80.73,80.85,80.56,80.66,303463.0,74.2843,74.3948,74.1279,74.2199,303463.0
2023-01-20 15:40:00,80.66,80.84,80.6,80.81,273769.0,74.2199,74.3856,74.1647,74.358,273769.0
2023-01-20 15:50:00,80.8,80.99,80.75,80.87,790114.0,74.3488,74.5236,74.3027,74.4132,790114.0
2023-01-23 09:30:00,81.02,81.04,80.75,80.97,199800.0,74.5512,74.5696,74.3027,74.5052,199800.0
2023-01-23 09:40:00,80.97,81.2,80.83,81.19,122682.0,74.5052,74.7168,74.3764,74.7076,122682.0
2023-01-23 09:50:00,81.21,81.5,81.18,81.3,151289.0,74.726,74.9929,74.6984,74.8088,151289.0
2023-01-23 10:00:00,81.3,81.46,81.29,81.31,97334.0,74.8088,74.9561,74.7996,74.818,97334.0
2023-01-23 10:10:00,81.32,81.64,81.32,81.64,133211.0,74.8272,75.1217,74.8272,75.1217,133211.0
2023-01-23 10:20:00,81.62,81.81,81.58,81.7,91174.0,75.1033,75.2781,75.0665,75.1769,91174.0
2023-01-23 10:30:00,81.71,81.89,81.7,81.82,112359.0,75.1861,75.3517,75.1769,75.2873,112359.0
2023-01-23 10:40:00,81.81,82.02,81.68,82.01,114543.0,75.2781,75.4713,75.1585,75.4621,114543.0
2023-01-23 10:50:00,82.01,82.04,81.8,81.86,146380.0,75.4621,75.4897,75.2689,75.3241,146380.0
2023-01-23 11:00:00,81.84,82.32,81.82,82.31,125026.0,75.3057,75.7474,75.2873,75.7382,125026.0
2023-01-23 11:10:00,82.3,82.43,82.18,82.33,121510.0,75.729,75.8486,75.6186,75.7566,121510.0
2023-01-23 11:20:00,82.35,82.39,82.04,82.08,137697.0,75.775,75.8118,75.4897,75.5266,137697.0
2023-01-23 11:30:00,82.09,82.23,82.05,82.18,116172.0,75.5358,75.6646,75.4989,75.6186,116172.0
2023-01-23 11:40:00,82.17,82.2,82.01,82.04,111841.0,75.6094,75.637,75.4621,75.4897,111841.0
2023-01-23 11:50:00,82.04,82.05,81.77,81.78,61587.0,75.4897,75.4989,75.2413,75.2505,61587.0
2023-01-23 12:00:00,81.77,81.85,81.64,81.64,161137.0,75.2413,75.3149,75.1217,75.1217,161137.0
2023-01-23 12:10:00,81.62,81.93,81.62,81.88,113023.0,75.1033,75.3885,75.1033,75.3425,113023.0
2023-01-23 12:20:00,81.88,82.02,81.87,82.0,60356.0,75.3425,75.4713,75.3333,75.4529,60356.0
2023-01-23 12:30:00,82.01,82.16,81.94,82.14,84458.0,75.4621,75.6002,75.3977,75.5818,84458.0
2023-01-23 12:40:00,82.15,82.36,82.13,82.36,411292.0,75.591,75.7842,75.5726,75.7842,411292.0
2023-01-23 12:50:00,82.35,82.5,82.35,82.49,134950.0,75.775,75.913,75.775,75.9038,134950.0
2023-01-23 13:00:00,82.48,82.65,82.48,82.57,167350.0,75.8946,76.051,75.8946,75.9774,167350.0
2023-01-23 13:10:00,82.56,82.75,82.48,82.7,138186.0,75.9682,76.1431,75.8946,76.0971,138186.0
2023-01-23 13:20:00,82.7,82.89,82.7,82.89,270072.0,76.0971,76.2719,76.0971,76.2719,270072.0
2023-01-23 13:30:00,82.89,82.95,82.75,82.78,185280.0,76.2719,76.3271,76.1431,76.1707,185280.0
2023-01-23 13:40:00,82.78,82.87,82.69,82.84,168920.0,76.1707,76.2535,76.0878,76.2259,168920.0
2023-01-23 13:50:00,82.85,82.87,82.5,82.53,179114.0,76.2351,76.2535,75.913,75.9406,179114.0
2023-01-23 14:00:00,82.53,82.62,82.44,82.55,197476.0,75.9406,76.0234,75.8578,75.959,197476.0
2023-01-23 14:10:00,82.55,82.56,82.37,82.43,110019.0,75.959,75.9682,75.7934,75.8486,110019.0
2023-01-23 14:20:00,82.44,82.51,82.37,82.5,138652.0,75.8578,75.9222,75.7934,75.913,138652.0
2023-01-23 14:30:00,82.51,82.53,82.23,82.23,146274.0,75.9222,75.9406,75.6646,75.6646,146274.0
2023-01-23 14:40:00,82.23,82.3,82.0,82.1,176138.0,75.6646,75.729,75.4529,75.545,176138.0
2023-01-23 14:50:00,82.1,82.1,81.91,82.06,141394.0,75.545,75.545,75.3701,75.5081,141394.0
2023-01-23 15:00:00,82.05,82.16,82.0,82.08,117386.0,75.4989,75.6002,75.4529,75.5266,117386.0
2023-01-23 15:10:00,82.07,82.22,82.02,82.13,120701.0,75.5174,75.6554,75.4713,75.5726,120701.0
2023-01-23 15:20:00,82.13,82.17,82.03,82.13,122051.0,75.5726,75.6094,75.4805,75.5726,122051.0
2023-01-23 15:30:00,82.14,82.18,82.04,82.11,145213.0,75.5818,75.6186,75.4897,75.5542,145213.0
2023-01-23 15:40:00,82.11,82.26,82.02,82.23,212549.0,75.5542,75.6922,75.4713,75.6646,212549.0
2023-01-23 15:50:00,82.24,82.39,82.18,82.36,757431.0,75.6738,75.8118,75.6186,75.7842,757431.0
2023-01-24 09:30:00,81.73,81.96,81.11,81.26,317761.0,75.2045,75.4161,74.634,74.772,317761.0
2023-01-24 09:40:00,81.27,81.72,81.15,81.59,190255.0,74.7812,75.1953,74.6708,75.0757,190255.0
2023-01-24 09:50:00,81.57,82.35,81.56,82.02,285829.0,75.0573,75.775,75.0481,75.4713,285829.0
2023-01-24 10:00:00,82.02,82.1,81.53,81.58,144106.0,75.4713,75.545,75.0205,75.0665,144106.0
2023-01-24 10:10:00,81.57,81.61,81.3,81.32,70936.0,75.0573,75.0941,74.8088,74.8272,70936.0
2023-01-24 10:20:00,81.32,81.34,80.97,81.0,104380.0,74.8272,74.8456,74.5052,74.5328,104380.0
2023-01-24 10:30:00,81.01,81.01,80.69,80.77,139266.0,74.542,74.542,74.2475,74.3211,139266.0
2023-01-24 10:40:00,80.79,80.96,80.72,80.75,124159.0,74.3395,74.496,74.2751,74.3027,124159.0
2023-01-24 10:50:00,80.74,81.11,80.68,81.11,109183.0,74.2935,74.634,74.2383,74.634,109183.0
2023-01-24 11:00:00,81.1,81.17,80.96,80.97,94778.0,74.6248,74.6892,74.496,74.5052,94778.0
2023-01-24 11:10:00,80.97,81.15,80.93,81.1,133091.0,74.5052,74.6708,74.4684,74.6248,133091.0
2023-01-24 11:20:00,81.08,81.36,81.03,81.26,108659.0,74.6064,74.864,74.5604,74.772,108659.0
2023-01-24 11:30:00,81.24,81.32,81.1,81.13,93060.0,74.7536,74.8272,74.6248,74.6524,93060.0
2023-01-24 11:40:00,81.1,81.21,81.07,81.19,58692.0,74.6248,74.726,74.5972,74.7076,58692.0
2023-01-24 11:50:00,81.18,81.27,81.02,81.09,84705.0,74.6984,74.7812,74.5512,74.6156,84705.0
2023-01-24 12:00:00,81.1,81.15,80.98,81.04,96598.0,74.6248,74.6708,74.5144,74.5696,96598.0
2023-01-24 12:10:00,81.03,81.11,81.01,81.07,55590.0,74.5604,74.634,74.542,74.5972,55590.0
2023-01-24 12:20:00,81.08,81.08,80.98,81.05,58291.0,74.6064,74.6064,74.5144,74.5788,58291.0
2023-01-24 12:30:00,81.03,81.1,81.0,81.01,45764.0,74.5604,74.6248,74.5328,74.542,45764.0
2023-01-24 12:40:00,81.02,81.05,80.93,81.01,84601.0,74.5512,74.5788,74.4684,74.542,84601.0
2023-01-24 12:50:00,81.0,81.04,80.93,81.01,63927.0,74.5328,74.5696,74.4684,74.542,63927.0
2023-01-24 13:00:00,81.01,81.15,81.0,81.05,52326.0,74.542,74.6708,74.5328,74.5788,52326.0
2023-01-24 13:10:00,81.04,81.12,80.98,80.98,54764.0,74.5696,74.6432,74.5144,74.5144,54764.0
2023-01-24 13:20:00,81.0,81.09,80.93,81.0,76282.0,74.5328,74.6156,74.4684,74.5328,76282.0
2023-01-24 13:30:00,81.0,81.15,80.98,81.08,45983.0,74.5328,74.6708,74.5144,74.6064,45983.0
2023-01-24 13:40:00,81.08,81.19,81.05,81.15,48102.0,74.6064,74.7076,74.5788,74.6708,48102.0
2023-01-24 13:50:00,81.14,81.16,81.08,81.1,61591.0,74.6616,74.68,74.6064,74.6248,61591.0
2023-01-24 14:00:00,81.11,81.12,80.99,81.1,57576.0,74.634,74.6432,74.5236,74.6248,57576.0
2023-01-24 14:10:00,81.11,81.13,80.92,80.93,68176.0,74.634,74.6524,74.4592,74.4684,68176.0
2023-01-24 14:20:00,80.92,80.98,80.9,80.95,59698.0,74.4592,74.5144,74.4408,74.4868,59698.0
2023-01-24 14:30:00,80.95,81.0,80.9,80.97,50012.0,74.4868,74.5328,74.4408,74.5052,50012.0
2023-01-24 14:40:00,80.96,81.03,80.93,80.98,55785.0,74.496,74.5604,74.4684,74.5144,55785.0
2023-01-24 14:50:00,80.98,81.06,80.94,81.04,69268.0,74.5144,74.588,74.4776,74.5696,69268.0
2023-01-24 15:00:00,81.05,81.16,81.02,81.04,100462.0,74.5788,74.68,74.5512,74.5696,100462.0
2023-01-24 15:10:00,81.04,81.17,81.02,81.09,109652.0,74.5696,74.6892,74.5512,74.6156,109652.0
2023-01-24 15:20:00,81.09,81.22,81.01,81.16,127304.0,74.6156,74.7352,74.542,74.68,127304.0
2023-01-24 15:30:00,81.16,81.22,80.77,80.81,165186.0,74.68,74.7352,74.3211,74.358,165186.0
2023-01-24 15:40:00,80.8,80.8,80.51,80.58,164863.0,74.3488,74.3488,74.0819,74.1463,164863.0
2023-01-24 15:50:00,80.55,80.91,80.5,80.75,652055.0,74.1187,74.45,74.0727,74.3027,652055.0
2023-01-25 09:30:00,80.35,80.56,80.11,80.55,181744.0,73.9347,74.1279,73.7138,74.1187,181744.0
2023-01-25 09:40:00,80.57,80.89,80.55,80.63,61132.0,74.1371,74.4316,74.1187,74.1923,61132.0
2023-01-25 09:50:00,80.64,80.69,80.42,80.47,63622.0,74.2015,74.2475,73.9991,74.0451,63622.0
2023-01-25 10:00:00,80.47,80.87,80.46,80.74,60818.0,74.0451,74.4132,74.0359,74.2935,60818.0
2023-01-25 10:10:00,80.75,80.87,80.47,80.47,93429.0,74.3027,74.4132,74.0451,74.0451,93429.0
2023-01-25 10:20:00,80.47,80.55,80.25,80.55,73431.0,74.0451,74.1187,73.8427,74.1187,73431.0
2023-01-25 10:30:00,80.54,80.61,80.38,80.47,59995.0,74.1095,74.1739,73.9623,74.0451,59995.0
2023-01-25 10:40:00,80.47,80.57,80.41,80.43,81397.0,74.0451,74.1371,73.9899,74.0083,81397.0
2023-01-25 10:50:00,80.42,80.49,80.3,80.49,48745.0,73.9991,74.0635,73.8887,74.0635,48745.0
2023-01-25 11:00:00,80.48,80.51,80.28,80.28,56169.0,74.0543,74.0819,73.8703,73.8703,56169.0
2023-01-25 11:10:00,80.29,80.35,80.15,80.26,84095.0,73.8795,73.9347,73.7506,73.8519,84095.0
2023-01-25 11:20:00,80.26,80.36,80.15,80.21,61226.0,73.8519,73.9439,73.7506,73.8059,61226.0
2023-01-25 11:30:00,80.22,80.25,80.17,80.2,55662.0,73.8151,73.8427,73.7691,73.7967,55662.0
2023-01-25 11:40:00,80.17,80.27,80.14,80.27,42533.0,73.7691,73.8611,73.7414,73.8611,42533.0
2023-01-25 11:50:00,80.26,80.42,80.24,80.34,56236.0,73.8519,73.9991,73.8335,73.9255,56236.0
2023-01-25 12:00:00,80.35,80.4,80.24,80.39,56535.0,73.9347,73.9807,73.8335,73.9715,56535.0
2023-01-25 12:10:00,80.4,80.49,80.34,80.47,62930.0,73.9807,74.0635,73.9255,74.0451,62930.0
2023-01-25 12:20:00,80.48,80.51,80.29,80.31,39571.0,74.0543,74.0819,73.8795,73.8979,39571.0
2023-01-25 12:30:00,80.32,80.37,80.3,80.35,23932.0,73.9071,73.9531,73.8887,73.9347,23932.0
2023-01-25 12:40:00,80.33,80.38,80.31,80.33,41848.0,73.9163,73.9623,73.8979,73.9163,41848.0
2023-01-25 12:50:00,80.34,80.43,80.34,80.37,40032.0,73.9255,74.0083,73.9255,73.9531,40032.0
2023-01-25 13:00:00,80.39,80.59,80.37,80.54,45081.0,73.9715,74.1555,73.9531,74.1095,45081.0
2023-01-25 13:10:00,80.55,80.66,80.51,80.66,42679.0,74.1187,74.2199,74.0819,74.2199,42679.0
2023-01-25 13:20:00,80.66,80.75,80.64,80.7,35771.0,74.2199,74.3027,74.2015,74.2567,35771.0
2023-01-25 13:30:00,80.72,80.75,80.65,80.65,32853.0,74.2751,74.3027,74.2107,74.2107,32853.0
2023-01-25 13:40:00,80.66,80.84,80.64,80.82,47151.0,74.2199,74.3856,74.2015,74.3672,47151.0
2023-01-25 13:50:00,80.82,80.86,80.7,80.77,37838.0,74.3672,74.404,74.2567,74.3211,37838.0
2023-01-25 14:00:00,80.78,80.86,80.71,80.83,47355.0,74.3303,74.404,74.2659,74.3764,47355.0
2023-01-25 14:10:00,80.84,81.0,80.83,81.0,56320.0,74.3856,74.5328,74.3764,74.5328,56320.0
2023-01-25 14:20:00,81.01,81.02,80.8,80.86,53555.0,74.542,74.5512,74.3488,74.404,53555.0
2023-01-25 14:30:00,80.85,80.88,80.74,80.77,36134.0,74.3948,74.4224,74.2935,74.3211,36134.0
2023-01-25 14:40:00,80.78,80.91,80.78,80.91,47532.0,74.3303,74.45,74.3303,74.45,47532.0
2023-01-25 14:50:00,80.9,81.02,80.88,80.97,52367.0,74.4408,74.5512,74.4224,74.5052,52367.0
2023-01-25 15:00:00,80.98,81.15,80.98,81.15,80558.0,74.5144,74.6708,74.5144,74.6708,80558.0
2023-01-25 15:10:00,81.16,81.18,81.05,81.13,68208.0,74.68,74.6984,74.5788,74.6524,68208.0
2023-01-25 15:20:00,81.13,81.24,81.04,81.2,101054.0,74.6524,74.7536,74.5696,74.7168,101054.0
2023-01-25 15:30:00,81.2,81.35,81.17,81.32,104504.0,74.7168,74.8548,74.6892,74.8272,104504.0
2023-01-25 15:40:00,81.31,81.36,81.13,81.2,104453.0,74.818,74.864,74.6524,74.7168,104453.0
2023-01-25 15:50:00,81.19,81.21,80.99,81.2,279888.0,74.7076,74.726,74.5236,74.7168,279888.0
2023-01-26 09:30:00,81.74,81.88,81.1,81.32,236975.0,75.2137,75.3425,74.6248,74.8272,236975.0
2023-01-26 09:40:00,81.3,81.39,81.16,81.26,81815.0,74.8088,74.8916,74.68,74.772,81815.0
2023-01-26 09:50:00,81.27,81.4,81.08,81.31,170325.0,74.7812,74.9008,74.6064,74.818,170325.0
2023-01-26 10:00:00,81.32,81.5,81.24,81.38,48497.0,74.8272,74.9929,74.7536,74.8824,48497.0
2023-01-26 10:10:00,81.4,81.57,81.35,81.39,45825.0,74.9008,75.0573,74.8548,74.8916,45825.0
2023-01-26 10:20:00,81.39,81.44,81.25,81.3,62473.0,74.8916,74.9377,74.7628,74.8088,62473.0
2023-01-26 10:30:00,81.31,81.41,81.11,81.13,110245.0,74.818,74.91,74.634,74.6524,110245.0
2023-01-26 10:40:00,81.11,81.24,81.11,81.2,56277.0,74.634,74.7536,74.634,74.7168,56277.0
2023-01-26 10:50:00,81.21,81.22,81.05,81.12,108142.0,74.726,74.7352,74.5788,74.6432,108142.0
2023-01-26 11:00:00,81.12,81.23,81.02,81.21,46789.0,74.6432,74.7444,74.5512,74.726,46789.0
2023-01-26 11:10:00,81.22,81.32,81.16,81.26,45239.0,74.7352,74.8272,74.68,74.772,45239.0
2023-01-26 11:20:00,81.26,81.29,81.1,81.29,44361.0,74.772,74.7996,74.6248,74.7996,44361.0
2023-01-26 11:30:00,81.3,81.34,81.15,81.18,51089.0,74.8088,74.8456,74.6708,74.6984,51089.0
2023-01-26 11:40:00,81.19,81.29,81.15,81.27,41753.0,74.7076,74.7996,74.6708,74.7812,41753.0
2023-01-26 11:50:00,81.27,81.27,81.1,81.2,53543.0,74.7812,74.7812,74.6248,74.7168,53543.0
2023-01-26 12:00:00,81.2,81.27,81.17,81.24,38436.0,74.7168,74.7812,74.6892,74.7536,38436.0
2023-01-26 12:10:00,81.26,81.34,81.16,81.17,74896.0,74.772,74.8456,74.68,74.6892,74896.0
2023-01-26 12:20:00,81.17,81.37,81.16,81.36,31335.0,74.6892,74.8732,74.68,74.864,31335.0
2023-01-26 12:30:00,81.35,81.45,81.28,81.36,55368.0,74.8548,74.9469,74.7904,74.864,55368.0
2023-01-26 12:40:00,81.36,81.39,81.18,81.22,46612.0,74.864,74.8916,74.6984,74.7352,46612.0
2023-01-26 12:50:00,81.22,81.33,81.16,81.19,42815.0,74.7352,74.8364,74.68,74.7076,42815.0
2023-01-26 13:00:00,81.2,81.32,81.16,81.25,105961.0,74.7168,74.8272,74.68,74.7628,105961.0
2023-01-26 13:10:00,81.25,81.35,81.23,81.24,51629.0,74.7628,74.8548,74.7444,74.7536,51629.0
2023-01-26 13:20:00,81.25,81.28,81.22,81.23,28189.0,74.7628,74.7904,74.7352,74.7444,28189.0
2023-01-26 13:30:00,81.23,81.4,81.23,81.38,51495.0,74.7444,74.9008,74.7444,74.8824,51495.0
2023-01-26 13:40:00,81.38,81.43,81.35,81.38,29713.0,74.8824,74.9284,74.8548,74.8824,29713.0
2023-01-26 13:50:00,81.38,81.4,81.29,81.31,47479.0,74.8824,74.9008,74.7996,74.818,47479.0
2023-01-26 14:00:00,81.3,81.44,81.29,81.43,64968.0,74.8088,74.9377,74.7996,74.9284,64968.0
2023-01-26 14:10:00,81.43,81.46,81.3,81.31,51329.0,74.9284,74.9561,74.8088,74.818,51329.0
2023-01-26 14:20:00,81.3,81.37,81.29,81.35,77286.0,74.8088,74.8732,74.7996,74.8548,77286.0
2023-01-26 14:30:00,81.36,81.54,81.3,81.43,51330.0,74.864,75.0297,74.8088,74.9284,51330.0
2023-01-26 14:40:00,81.44,81.65,81.44,81.65,75191.0,74.9377,75.1309,74.9377,75.1309,75191.0
2023-01-26 14:50:00,81.65,81.68,81.59,81.67,73140.0,75.1309,75.1585,75.0757,75.1493,73140.0
2023-01-26 15:00:00,81.68,81.71,81.45,81.51,58062.0,75.1585,75.1861,74.9469,75.0021,58062.0
2023-01-26 15:10:00,81.49,81.64,81.48,81.62,45295.0,74.9837,75.1217,74.9745,75.1033,45295.0
2023-01-26 15:20:00,81.61,81.68,81.57,81.62,55696.0,75.0941,75.1585,75.0573,75.1033,55696.0
2023-01-26 15:30:00,81.61,81.67,81.56,81.65,121655.0,75.0941,75.1493,75.0481,75.1309,121655.0
2023-01-26 15:40:00,81.66,81.74,81.62,81.72,104401.0,75.1401,75.2137,75.1033,75.1953,104401.0
2023-01-26 15:50:00,81.73,81.86,81.62,81.83,247750.0,75.2045,75.3241,75.1033,75.2965,247750.0
2023-01-27 09:30:00,82.18,82.18,80.81,81.24,315355.0,75.6186,75.6186,74.358,74.7536,315355.0
2023-01-27 09:40:00,81.23,81.45,81.12,81.41,57218.0,74.7444,74.9469,74.6432,74.91,57218.0
2023-01-27 09:50:00,81.44,81.59,81.43,81.58,70668.0,74.9377,75.0757,74.9284,75.0665,70668.0
2023-01-27 10:00:00,81.56,82.02,81.49,81.96,40577.0,75.0481,75.4713,74.9837,75.4161,40577.0
2023-01-27 10:10:00,81.97,82.2,81.89,82.19,204308.0,75.4253,75.637,75.3517,75.6278,204308.0
2023-01-27 10:20:00,82.2,82.3,82.11,82.21,135380.0,75.637,75.729,75.5542,75.6462,135380.0
2023-01-27 10:30:00,82.22,82.34,82.06,82.17,88189.0,75.6554,75.7658,75.5081,75.6094,88189.0
2023-01-27 10:40:00,82.17,82.25,81.99,82.13,107648.0,75.6094,75.683,75.4437,75.5726,107648.0
2023-01-27 10:50:00,82.14,82.28,82.1,82.22,66494.0,75.5818,75.7106,75.545,75.6554,66494.0
2023-01-27 11:00:00,82.2,82.4,82.12,82.16,94511.0,75.637,75.821,75.5634,75.6002,94511.0
2023-01-27 11:10:00,82.16,82.2,82.08,82.17,34439.0,75.6002,75.637,75.5266,75.6094,34439.0
2023-01-27 11:20:00,82.16,82.2,82.03,82.05,54635.0,75.6002,75.637,75.4805,75.4989,54635.0
2023-01-27 11:30:00,82.03,82.2,81.99,82.04,37860.0,75.4805,75.637,75.4437,75.4897,37860.0
2023-01-27 11:40:00,82.05,82.35,82.04,82.33,42007.0,75.4989,75.775,75.4897,75.7566,42007.0
2023-01-27 11:50:00,82.33,82.4,82.24,82.36,40551.0,75.7566,75.821,75.6738,75.7842,40551.0
2023-01-27 12:00:00,82.35,82.42,82.29,82.37,53235.0,75.775,75.8394,75.7198,75.7934,53235.0
2023-01-27 12:10:00,82.39,82.56,82.32,82.55,57222.0,75.8118,75.9682,75.7474,75.959,57222.0
2023-01-27 12:20:00,82.54,82.62,82.5,82.56,36175.0,75.9498,76.0234,75.913,75.9682,36175.0
2023-01-27 12:30:00,82.56,82.67,82.51,82.6,40180.0,75.9682,76.0694,75.9222,76.005,40180.0
2023-01-27 12:40:00,82.61,82.74,82.56,82.7,46931.0,76.0142,76.1339,75.9682,76.0971,46931.0
2023-01-27 12:50:00,82.71,82.81,82.68,82.71,66746.0,76.1063,76.1983,76.0786,76.1063,66746.0
2023-01-27 13:00:00,82.7,82.77,82.66,82.75,60620.0,76.0971,76.1615,76.0602,76.1431,60620.0
2023-01-27 13:10:00,82.74,82.82,82.7,82.72,80622.0,76.1339,76.2075,76.0971,76.1155,80622.0
2023-01-27 13:20:00,82.69,82.8,82.66,82.75,100145.0,76.0878,76.1891,76.0602,76.1431,100145.0
2023-01-27 13:30:00,82.75,82.82,82.74,82.77,41464.0,76.1431,76.2075,76.1339,76.1615,41464.0
2023-01-27 13:40:00,82.78,82.88,82.66,82.87,59812.0,76.1707,76.2627,76.0602,76.2535,59812.0
2023-01-27 13:50:00,82.87,82.88,82.76,82.86,44606.0,76.2535,76.2627,76.1523,76.2443,44606.0
2023-01-27 14:00:00,82.87,82.97,82.8,82.81,79008.0,76.2535,76.3455,76.1891,76.1983,79008.0
2023-01-27 14:10:00,82.81,83.04,82.75,82.94,110890.0,76.1983,76.4099,76.1431,76.3179,110890.0
2023-01-27 14:20:00,82.94,83.0,82.86,82.92,91173.0,76.3179,76.3731,76.2443,76.2995,91173.0
2023-01-27 14:30:00,82.92,83.01,82.91,82.94,67909.0,76.2995,76.3823,76.2903,76.3179,67909.0
2023-01-27 14:40:00,82.93,82.98,82.9,82.95,53597.0,76.3087,76.3547,76.2811,76.3271,53597.0
2023-01-27 14:50:00,82.94,82.99,82.9,82.94,46428.0,76.3179,76.3639,76.2811,76.3179,46428.0
2023-01-27 15:00:00,82.95,83.13,82.95,83.1,48972.0,76.3271,76.4927,76.3271,76.4651,48972.0
2023-01-27 15:10:00,83.09,83.17,82.94,82.99,83161.0,76.4559,76.5295,76.3179,76.3639,83161.0
2023-01-27 15:20:00,83.0,83.02,82.89,82.95,94216.0,76.3731,76.3915,76.2719,76.3271,94216.0
2023-01-27 15:30:00,82.94,83.02,82.86,82.89,61671.0,76.3179,76.3915,76.2443,76.2719,61671.0
2023-01-27 15:40:00,82.89,82.93,82.69,82.75,121691.0,76.2719,76.3087,76.0878,76.1431,121691.0
2023-01-27 15:50:00,82.74,82.74,82.52,82.57,320978.0,76.1339,76.1339,75.9314,75.9774,320978.0
2023-01-30 09:30:00,82.76,82.76,82.34,82.58,188172.0,76.1523,76.1523,75.7658,75.9866,188172.0
2023-01-30 09:40:00,82.57,82.75,82.49,82.74,86359.0,75.9774,76.1431,75.9038,76.1339,86359.0
2023-01-30 09:50:00,82.72,82.84,82.6,82.79,50666.0,76.1155,76.2259,76.005,76.1799,50666.0
2023-01-30 10:00:00,82.83,82.98,82.81,82.84,102475.0,76.2167,76.3547,76.1983,76.2259,102475.0
2023-01-30 10:10:00,82.83,82.89,82.65,82.67,52644.0,76.2167,76.2719,76.051,76.0694,52644.0
2023-01-30 10:20:00,82.67,82.71,82.6,82.7,60774.0,76.0694,76.1063,76.005,76.0971,60774.0
2023-01-30 10:30:00,82.71,82.74,82.46,82.53,55064.0,76.1063,76.1339,75.8762,75.9406,55064.0
2023-01-30 10:40:00,82.51,82.52,82.21,82.34,260270.0,75.9222,75.9314,75.6462,75.7658,260270.0
2023-01-30 10:50:00,82.34,82.48,82.28,82.46,73915.0,75.7658,75.8946,75.7106,75.8762,73915.0
2023-01-30 11:00:00,82.45,82.58,82.43,82.5,58948.0,75.867,75.9866,75.8486,75.913,58948.0
2023-01-30 11:10:00,82.51,82.74,82.5,82.69,60670.0,75.9222,76.1339,75.913,76.0878,60670.0
2023-01-30 11:20:00,82.68,82.7,82.38,82.5,52443.0,76.0786,76.0971,75.8026,75.913,52443.0
2023-01-30 11:30:00,82.5,82.61,82.5,82.53,57479.0,75.913,76.0142,75.913,75.9406,57479.0
2023-01-30 11:40:00,82.54,82.58,82.49,82.52,68467.0,75.9498,75.9866,75.9038,75.9314,68467.0
2023-01-30 11:50:00,82.52,82.67,82.45,82.61,59160.0,75.9314,76.0694,75.867,76.0142,59160.0
2023-01-30 12:00:00,82.6,82.69,82.57,82.59,36546.0,76.005,76.0878,75.9774,75.9958,36546.0
2023-01-30 12:10:00,82.59,82.62,82.47,82.53,123779.0,75.9958,76.0234,75.8854,75.9406,123779.0
2023-01-30 12:20:00,82.51,82.63,82.49,82.63,69142.0,75.9222,76.0326,75.9038,76.0326,69142.0
2023-01-30 12:30:00,82.62,82.65,82.55,82.56,44917.0,76.0234,76.051,75.959,75.9682,44917.0
2023-01-30 12:40:00,82.57,82.64,82.54,82.6,81879.0,75.9774,76.0418,75.9498,76.005,81879.0
2023-01-30 12:50:00,82.59,82.71,82.56,82.63,72862.0,75.9958,76.1063,75.9682,76.0326,72862.0
2023-01-30 13:00:00,82.63,82.71,82.59,82.66,64054.0,76.0326,76.1063,75.9958,76.0602,64054.0
2023-01-30 13:10:00,82.66,82.88,82.65,82.85,57863.0,76.0602,76.2627,76.051,76.2351,57863.0
2023-01-30 13:20:00,82.85,82.88,82.73,82.74,57897.0,76.2351,76.2627,76.1247,76.1339,57897.0
2023-01-30 13:30:00,82.74,82.75,82.63,82.67,77461.0,76.1339,76.1431,76.0326,76.0694,77461.0
2023-01-30 13:40:00,82.67,82.7,82.63,82.68,67699.0,76.0694,76.0971,76.0326,76.0786,67699.0
2023-01-30 13:50:00,82.67,82.73,82.58,82.69,99654.0,76.0694,76.1247,75.9866,76.0878,99654.0
2023-01-30 14:00:00,82.7,82.78,82.67,82.68,49692.0,76.0971,76.1707,76.0694,76.0786,49692.0
2023-01-30 14:10:00,82.69,82.74,82.61,82.65,47822.0,76.0878,76.1339,76.0142,76.051,47822.0
2023-01-30 14:20:00,82.65,82.7,82.6,82.66,102140.0,76.051,76.0971,76.005,76.0602,102140.0
2023-01-30 14:30:00,82.64,82.67,82.6,82.65,116661.0,76.0418,76.0694,76.005,76.051,116661.0
2023-01-30 14:40:00,82.66,82.67,82.56,82.6,116817.0,76.0602,76.0694,75.9682,76.005,116817.0
2023-01-30 14:50:00,82.6,82.73,82.57,82.69,121321.0,76.005,76.1247,75.9774,76.0878,121321.0
2023-01-30 15:00:00,82.7,82.73,82.61,82.65,175053.0,76.0971,76.1247,76.0142,76.051,175053.0
2023-01-30 15:10:00,82.65,82.67,82.51,82.6,128484.0,76.051,76.0694,75.9222,76.005,128484.0
2023-01-30 15:20:00,82.59,82.62,82.51,82.59,154870.0,75.9958,76.0234,75.9222,75.9958,154870.0
2023-01-30 15:30:00,82.59,82.68,82.55,82.64,141045.0,75.9958,76.0786,75.959,76.0418,141045.0
2023-01-30 15:40:00,82.64,82.67,82.58,82.65,180093.0,76.0418,76.0694,75.9866,76.051,180093.0
2023-01-30 15:50:00,82.62,82.69,82.55,82.58,484545.0,76.0234,76.0878,75.959,75.9866,484545.0
2023-01-31 09:30:00,82.75,83.14,82.58,82.96,180969.0,76.1431,76.5019,75.9866,76.3363,180969.0
2023-01-31 09:40:00,82.95,82.98,82.77,82.93,130253.0,76.3271,76.3547,76.1615,76.3087,130253.0
2023-01-31 09:50:00,82.93,82.97,82.76,82.81,114048.0,76.3087,76.3455,76.1523,76.1983,114048.0
2023-01-31 10:00:00,82.81,82.9,82.7,82.79,88747.0,76.1983,76.2811,76.0971,76.1799,88747.0
2023-01-31 10:10:00,82.78,82.9,82.68,82.9,68898.0,76.1707,76.2811,76.0786,76.2811,68898.0
2023-01-31 10:20:00,82.9,82.94,82.73,82.84,78210.0,76.2811,76.3179,76.1247,76.2259,78210.0
2023-01-31 10:30:00,82.86,82.95,82.7,82.78,47431.0,76.2443,76.3271,76.0971,76.1707,47431.0
2023-01-31 10:40:00,82.77,82.93,82.72,82.88,60986.0,76.1615,76.3087,76.1155,76.2627,60986.0
2023-01-31 10:50:00,82.88,82.93,82.79,82.81,48205.0,76.2627,76.3087,76.1799,76.1983,48205.0
2023-01-31 11:00:00,82.82,82.95,82.81,82.93,51774.0,76.2075,76.3271,76.1983,76.3087,51774.0
2023-01-31 11:10:00,82.92,82.94,82.76,82.81,53957.0,76.2995,76.3179,76.1523,76.1983,53957.0
2023-01-31 11:20:00,82.81,82.92,82.79,82.88,56811.0,76.1983,76.2995,76.1799,76.2627,56811.0
2023-01-31 11:30:00,82.88,82.94,82.86,82.92,41353.0,76.2627,76.3179,76.2443,76.2995,41353.0
2023-01-31 11:40:00,82.92,82.97,82.88,82.9,51363.0,76.2995,76.3455,76.2627,76.2811,51363.0
2023-01-31 11:50:00,82.89,83.06,82.89,82.98,61900.0,76.2719,76.4283,76.2719,76.3547,61900.0
2023-01-31 12:00:00,82.98,83.04,82.9,82.98,63815.0,76.3547,76.4099,76.2811,76.3547,63815.0
2023-01-31 12:10:00,82.98,83.06,82.88,83.0,61250.0,76.3547,76.4283,76.2627,76.3731,61250.0
2023-01-31 12:20:00,83.01,83.13,82.97,83.13,75110.0,76.3823,76.4927,76.3455,76.4927,75110.0
2023-01-31 12:30:00,83.13,83.28,83.13,83.28,34082.0,76.4927,76.6307,76.4927,76.6307,34082.0
2023-01-31 12:40:00,83.28,83.35,83.26,83.29,77339.0,76.6307,76.6952,76.6123,76.6399,77339.0
2023-01-31 12:50:00,83.3,83.43,83.29,83.42,39225.0,76.6491,76.7688,76.6399,76.7596,39225.0
2023-01-31 13:00:00,83.43,83.54,83.42,83.52,55542.0,76.7688,76.87,76.7596,76.8516,55542.0
2023-01-31 13:10:00,83.53,83.56,83.4,83.41,69363.0,76.8608,76.8884,76.7412,76.7504,69363.0
2023-01-31 13:20:00,83.4,83.4,83.15,83.24,38232.0,76.7412,76.7412,76.5111,76.5939,38232.0
2023-01-31 13:30:00,83.23,83.25,83.12,83.17,59861.0,76.5847,76.6031,76.4835,76.5295,59861.0
2023-01-31 13:40:00,83.18,83.31,83.17,83.3,44837.0,76.5387,76.6583,76.5295,76.6491,44837.0
2023-01-31 13:50:00,83.31,83.44,83.31,83.37,43925.0,76.6583,76.778,76.6583,76.7136,43925.0
2023-01-31 14:00:00,83.38,83.45,83.31,83.42,52534.0,76.7228,76.7872,76.6583,76.7596,52534.0
2023-01-31 14:10:00,83.4,83.5,83.4,83.41,57067.0,76.7412,76.8332,76.7412,76.7504,57067.0
2023-01-31 14:20:00,83.42,83.43,83.33,83.36,53782.0,76.7596,76.7688,76.6767,76.7044,53782.0
2023-01-31 14:30:00,83.37,83.42,83.34,83.41,46676.0,76.7136,76.7596,76.686,76.7504,46676.0
2023-01-31 14:40:00,83.42,83.44,83.36,83.41,55709.0,76.7596,76.778,76.7044,76.7504,55709.0
2023-01-31 14:50:00,83.41,83.41,83.29,83.31,43602.0,76.7504,76.7504,76.6399,76.6583,43602.0
2023-01-31 15:00:00,83.31,83.41,83.3,83.39,50562.0,76.6583,76.7504,76.6491,76.732,50562.0
2023-01-31 15:10:00,83.4,83.4,83.21,83.27,62824.0,76.7412,76.7412,76.5663,76.6215,62824.0
2023-01-31 15:20:00,83.27,83.29,83.19,83.22,85768.0,76.6215,76.6399,76.5479,76.5755,85768.0
2023-01-31 15:30:00,83.22,83.29,83.19,83.23,87040.0,76.5755,76.6399,76.5479,76.5847,87040.0
2023-01-31 15:40:00,83.24,83.35,83.21,83.25,158980.0,76.5939,76.6952,76.5663,76.6031,158980.0
2023-01-31 15:50:00,83.25,83.71,83.14,83.68,518856.0,76.6031,77.0264,76.5019,76.9988,518856.0
2023-02-01 09:30:00,84.0,84.38,83.6,84.34,300918.0,77.2933,77.6429,76.9252,77.6061,300918.0
2023-02-01 09:40:00,84.33,84.76,84.23,84.73,174215.0,77.5969,77.9926,77.5049,77.965,174215.0
2023-02-01 09:50:00,84.72,84.98,84.63,84.65,145071.0,77.9558,78.195,77.873,77.8914,145071.0
2023-02-01 10:00:00,84.66,84.95,84.56,84.85,139429.0,77.9006,78.1674,77.8085,78.0754,139429.0
2023-02-01 10:10:00,84.87,84.91,84.62,84.78,82270.0,78.0938,78.1306,77.8638,78.011,82270.0
2023-02-01 10:20:00,84.76,84.93,84.76,84.93,144290.0,77.9926,78.149,77.9926,78.149,144290.0
2023-02-01 10:30:00,84.95,85.06,84.77,84.78,97029.0,78.1674,78.2686,78.0018,78.011,97029.0
2023-02-01 10:40:00,84.79,84.83,84.7,84.77,173401.0,78.0202,78.057,77.9374,78.0018,173401.0
2023-02-01 10:50:00,84.78,84.78,84.5,84.5,120868.0,78.011,78.011,77.7533,77.7533,120868.0
2023-02-01 11:00:00,84.5,84.63,84.41,84.46,132578.0,77.7533,77.873,77.6705,77.7165,132578.0
2023-02-01 11:10:00,84.47,84.64,84.45,84.64,67489.0,77.7257,77.8822,77.7073,77.8822,67489.0
2023-02-01 11:20:00,84.64,84.78,84.55,84.69,69821.0,77.8822,78.011,77.7993,77.9282,69821.0
2023-02-01 11:30:00,84.69,84.87,84.66,84.86,72548.0,77.9282,78.0938,77.9006,78.0846,72548.0
2023-02-01 11:40:00,84.86,85.09,84.85,85.02,114213.0,78.0846,78.2962,78.0754,78.2318,114213.0
2023-02-01 11:50:00,85.01,85.02,84.73,84.74,89253.0,78.2226,78.2318,77.965,77.9742,89253.0
2023-02-01 12:00:00,84.74,84.77,84.62,84.7,67648.0,77.9742,78.0018,77.8638,77.9374,67648.0
2023-02-01 12:10:00,84.69,84.78,84.62,84.75,83986.0,77.9282,78.011,77.8638,77.9834,83986.0
2023-02-01 12:20:00,84.74,84.78,84.63,84.64,73681.0,77.9742,78.011,77.873,77.8822,73681.0
2023-02-01 12:30:00,84.65,84.67,84.52,84.54,72032.0,77.8914,77.9098,77.7717,77.7901,72032.0
2023-02-01 12:40:00,84.54,84.59,84.42,84.51,81990.0,77.7901,77.8361,77.6797,77.7625,81990.0
2023-02-01 12:50:00,84.51,84.55,84.43,84.44,54910.0,77.7625,77.7993,77.6889,77.6981,54910.0
2023-02-01 13:00:00,84.45,84.52,84.41,84.45,61044.0,77.7073,77.7717,77.6705,77.7073,61044.0
2023-02-01 13:10:00,84.45,84.46,84.32,84.33,57852.0,77.7073,77.7165,77.5877,77.5969,57852.0
2023-02-01 13:20:00,84.33,84.36,84.18,84.22,194196.0,77.5969,77.6245,77.4589,77.4957,194196.0
2023-02-01 13:30:00,84.22,84.32,84.15,84.28,81504.0,77.4957,77.5877,77.4313,77.5509,81504.0
2023-02-01 13:40:00,84.28,84.37,84.25,84.37,51818.0,77.5509,77.6337,77.5233,77.6337,51818.0
2023-02-01 13:50:00,84.37,84.57,84.3,84.43,74245.0,77.6337,77.8177,77.5693,77.6889,74245.0
2023-02-01 14:00:00,84.41,84.66,84.15,84.57,104773.0,77.6705,77.9006,77.4313,77.8177,104773.0
2023-02-01 14:10:00,84.57,84.71,84.51,84.58,67131.0,77.8177,77.9466,77.7625,77.8269,67131.0
2023-02-01 14:20:00,84.58,84.69,84.52,84.53,111034.0,77.8269,77.9282,77.7717,77.7809,111034.0
2023-02-01 14:30:00,84.54,85.06,84.22,85.03,155577.0,77.7901,78.2686,77.4957,78.241,155577.0
2023-02-01 14:40:00,85.04,85.43,84.96,85.24,140580.0,78.2502,78.6091,78.1766,78.4343,140580.0
2023-02-01 14:50:00,85.24,85.4,85.17,85.38,173397.0,78.4343,78.5815,78.3698,78.5631,173397.0
2023-02-01 15:00:00,85.39,85.92,85.38,85.89,159830.0,78.5723,79.06,78.5631,79.0324,159830.0
2023-02-01 15:10:00,85.89,85.89,85.45,85.52,112915.0,79.0324,79.0324,78.6275,78.6919,112915.0
2023-02-01 15:20:00,85.54,85.72,85.49,85.64,138147.0,78.7103,78.8759,78.6643,78.8023,138147.0
2023-02-01 15:30:00,85.63,85.97,85.58,85.91,167016.0,78.7931,79.106,78.7471,79.0508,167016.0
2023-02-01 15:40:00,85.91,86.09,85.85,85.88,254099.0,79.0508,79.2164,78.9955,79.0232,254099.0
2023-02-01 15:50:00,85.89,85.92,85.67,85.78,713965.0,79.0324,79.06,78.8299,78.9311,713965.0
2023-02-02 09:30:00,85.8,86.78,85.65,86.66,296658.0,78.9495,79.8513,78.8115,79.7409,296658.0
2023-02-02 09:40:00,86.65,86.82,86.3,86.65,97835.0,79.7317,79.8881,79.4096,79.7317,97835.0
2023-02-02 09:50:00,86.65,86.76,86.48,86.53,139616.0,79.7317,79.8329,79.5752,79.6213,139616.0
2023-02-02 10:00:00,86.54,86.83,86.23,86.55,110582.0,79.6305,79.8973,79.3452,79.6397,110582.0
2023-02-02 10:10:00,86.53,86.82,86.38,86.8,87817.0,79.6213,79.8881,79.4832,79.8697,87817.0
2023-02-02 10:20:00,86.81,86.84,86.62,86.83,76920.0,79.8789,79.9065,79.7041,79.8973,76920.0
2023-02-02 10:30:00,86.84,87.2,86.84,87.19,127872.0,79.9065,80.2378,79.9065,80.2286,127872.0
2023-02-02 10:40:00,87.21,87.42,87.11,87.4,77999.0,80.247,80.4402,80.1549,80.4218,77999.0
2023-02-02 10:50:00,87.41,87.5,87.31,87.36,87820.0,80.431,80.5138,80.339,80.385,87820.0
2023-02-02 11:00:00,87.36,87.59,87.28,87.5,84612.0,80.385,80.5966,80.3114,80.5138,84612.0
2023-02-02 11:10:00,87.49,87.57,87.33,87.42,107306.0,80.5046,80.5782,80.3574,80.4402,107306.0
2023-02-02 11:20:00,87.43,87.55,87.35,87.39,109633.0,80.4494,80.5598,80.3758,80.4126,109633.0
2023-02-02 11:30:00,87.39,87.48,87.32,87.38,79087.0,80.4126,80.4954,80.3482,80.4034,79087.0
2023-02-02 11:40:00,87.38,87.5,87.36,87.48,103949.0,80.4034,80.5138,80.385,80.4954,103949.0
2023-02-02 11:50:00,87.51,87.53,87.34,87.44,102802.0,80.523,80.5414,80.3666,80.4586,102802.0
2023-02-02 12:00:00,87.43,87.61,87.41,87.45,136292.0,80.4494,80.615,80.431,80.4678,136292.0
2023-02-02 12:10:00,87.44,87.55,87.42,87.51,81745.0,80.4586,80.5598,80.4402,80.523,81745.0
2023-02-02 12:20:00,87.51,87.66,87.48,87.57,86899.0,80.523,80.661,80.4954,80.5782,86899.0
2023-02-02 12:30:00,87.55,87.71,87.51,87.68,113219.0,80.5598,80.707,80.523,80.6794,113219.0
2023-02-02 12:40:00,87.68,87.7,87.45,87.48,72640.0,80.6794,80.6978,80.4678,80.4954,72640.0
2023-02-02 12:50:00,87.48,87.53,87.37,87.5,68498.0,80.4954,80.5414,80.3942,80.5138,68498.0
2023-02-02 13:00:00,87.5,87.57,87.37,87.38,59505.0,80.5138,80.5782,80.3942,80.4034,59505.0
2023-02-02 13:10:00,87.38,87.56,87.35,87.56,85472.0,80.4034,80.569,80.3758,80.569,85472.0
2023-02-02 13:20:00,87.56,87.57,87.44,87.47,75455.0,80.569,80.5782,80.4586,80.4862,75455.0
2023-02-02 13:30:00,87.47,87.61,87.46,87.58,76743.0,80.4862,80.615,80.477,80.5874,76743.0
2023-02-02 13:40:00,87.58,87.67,87.57,87.67,65907.0,80.5874,80.6702,80.5782,80.6702,65907.0
2023-02-02 13:50:00,87.67,87.84,87.66,87.82,120538.0,80.6702,80.8267,80.661,80.8083,120538.0
2023-02-02 14:00:00,87.82,87.85,87.65,87.65,83803.0,80.8083,80.8359,80.6518,80.6518,83803.0
2023-02-02 14:10:00,87.64,87.67,87.43,87.48,86751.0,80.6426,80.6702,80.4494,80.4954,86751.0
2023-02-02 14:20:00,87.48,87.56,87.33,87.38,84488.0,80.4954,80.569,80.3574,80.4034,84488.0
2023-02-02 14:30:00,87.38,87.41,87.15,87.23,70141.0,80.4034,80.431,80.1918,80.2654,70141.0
2023-02-02 14:40:00,87.25,87.27,87.11,87.22,96816.0,80.2838,80.3022,80.1549,80.2562,96816.0
2023-02-02 14:50:00,87.23,87.3,87.1,87.12,94598.0,80.2654,80.3298,80.1457,80.1641,94598.0
2023-02-02 15:00:00,87.13,87.19,86.96,87.06,87412.0,80.1733,80.2286,80.0169,80.1089,87412.0
2023-02-02 15:10:00,87.07,87.2,87.05,87.16,87643.0,80.1181,80.2378,80.0997,80.201,87643.0
2023-02-02 15:20:00,87.16,87.39,87.13,87.36,95552.0,80.201,80.4126,80.1733,80.385,95552.0
2023-02-02 15:30:00,87.36,87.5,87.25,87.26,116125.0,80.385,80.5138,80.2838,80.293,116125.0
2023-02-02 15:40:00,87.27,87.4,87.22,87.39,187424.0,80.3022,80.4218,80.2562,80.4126,187424.0
2023-02-02 15:50:00,87.37,87.63,87.35,87.58,577200.0,80.3942,80.6334,80.3758,80.5874,577200.0
2023-02-03 09:30:00,86.7,87.22,86.6,87.01,192083.0,79.7777,80.2562,79.6857,80.0629,192083.0
2023-02-03 09:40:00,86.97,87.15,86.69,86.98,98079.0,80.0261,80.1918,79.7685,80.0353,98079.0
2023-02-03 09:50:00,86.98,87.51,86.88,86.92,144687.0,80.0353,80.523,79.9433,79.9801,144687.0
2023-02-03 10:00:00,86.88,86.88,86.5,86.68,53255.0,79.9433,79.9433,79.5936,79.7593,53255.0
2023-02-03 10:10:00,86.64,86.84,86.6,86.78,39722.0,79.7225,79.9065,79.6857,79.8513,39722.0
2023-02-03 10:20:00,86.79,86.93,86.73,86.76,63081.0,79.8605,79.9893,79.8053,79.8329,63081.0
2023-02-03 10:30:00,86.77,87.16,86.71,87.13,50623.0,79.8421,80.201,79.7869,80.1733,50623.0
2023-02-03 10:40:00,87.11,87.19,86.96,87.09,67897.0,80.1549,80.2286,80.0169,80.1365,67897.0
2023-02-03 10:50:00,87.08,87.13,86.99,87.09,64911.0,80.1273,80.1733,80.0445,80.1365,64911.0
2023-02-03 11:00:00,87.09,87.24,86.99,87.04,61477.0,80.1365,80.2746,80.0445,80.0905,61477.0
2023-02-03 11:10:00,87.05,87.23,87.02,87.08,52998.0,80.0997,80.2654,80.0721,80.1273,52998.0
2023-02-03 11:20:00,87.08,87.22,87.02,87.2,72398.0,80.1273,80.2562,80.0721,80.2378,72398.0
2023-02-03 11:30:00,87.2,87.3,87.05,87.07,78007.0,80.2378,80.3298,80.0997,80.1181,78007.0
2023-02-03 11:40:00,87.08,87.27,87.01,87.06,56995.0,80.1273,80.3022,80.0629,80.1089,56995.0
2023-02-03 11:50:00,87.08,87.26,87.08,87.17,46741.0,80.1273,80.293,80.1273,80.2102,46741.0
2023-02-03 12:00:00,87.16,87.38,87.15,87.29,46041.0,80.201,80.4034,80.1918,80.3206,46041.0
2023-02-03 12:10:00,87.3,87.41,87.3,87.37,34971.0,80.3298,80.431,80.3298,80.3942,34971.0
2023-02-03 12:20:00,87.37,87.54,87.36,87.44,31199.0,80.3942,80.5506,80.385,80.4586,31199.0
2023-02-03 12:30:00,87.44,87.48,87.38,87.38,27914.0,80.4586,80.4954,80.4034,80.4034,27914.0
2023-02-03 12:40:00,87.39,87.43,87.3,87.3,22841.0,80.4126,80.4494,80.3298,80.3298,22841.0
2023-02-03 12:50:00,87.31,87.35,87.03,87.06,43994.0,80.339,80.3758,80.0813,80.1089,43994.0
2023-02-03 13:00:00,87.04,87.13,86.79,86.79,63262.0,80.0905,80.1733,79.8605,79.8605,63262.0
2023-02-03 13:10:00,86.78,86.88,86.75,86.86,56542.0,79.8513,79.9433,79.8237,79.9249,56542.0
2023-02-03 13:20:00,86.84,86.9,86.77,86.78,42739.0,79.9065,79.9617,79.8421,79.8513,42739.0
2023-02-03 13:30:00,86.78,86.88,86.69,86.86,48617.0,79.8513,79.9433,79.7685,79.9249,48617.0
2023-02-03 13:40:00,86.85,86.87,86.62,86.73,99221.0,79.9157,79.9341,79.7041,79.8053,99221.0
2023-02-03 13:50:00,86.73,86.89,86.72,86.77,42151.0,79.8053,79.9525,79.7961,79.8421,42151.0
2023-02-03 14:00:00,86.76,86.79,86.65,86.7,58980.0,79.8329,79.8605,79.7317,79.7777,58980.0
2023-02-03 14:10:00,86.7,86.71,86.53,86.61,55441.0,79.7777,79.7869,79.6213,79.6949,55441.0
2023-02-03 14:20:00,86.61,86.8,86.59,86.78,75893.0,79.6949,79.8697,79.6765,79.8513,75893.0
2023-02-03 14:30:00,86.77,87.04,86.72,87.03,55263.0,79.8421,80.0905,79.7961,80.0813,55263.0
2023-02-03 14:40:00,87.03,87.07,86.99,87.03,87390.0,80.0813,80.1181,80.0445,80.0813,87390.0
2023-02-03 14:50:00,87.04,87.06,86.98,87.05,83490.0,80.0905,80.1089,80.0353,80.0997,83490.0
2023-02-03 15:00:00,87.05,87.1,86.92,87.08,101823.0,80.0997,80.1457,79.9801,80.1273,101823.0
2023-02-03 15:10:00,87.05,87.24,87.01,87.2,47297.0,80.0997,80.2746,80.0629,80.2378,47297.0
2023-02-03 15:20:00,87.2,87.22,87.05,87.08,42974.0,80.2378,80.2562,80.0997,80.1273,42974.0
2023-02-03 15:30:00,87.09,87.2,86.99,87.0,109438.0,80.1365,80.2378,80.0445,80.0537,109438.0
2023-02-03 15:40:00,87.0,87.1,86.98,87.04,149727.0,80.0537,80.1457,80.0353,80.0905,149727.0
2023-02-03 15:50:00,87.01,87.17,86.93,87.08,499951.0,80.0629,80.2102,79.9893,80.1273,499951.0
2023-02-06 09:30:00,86.83,86.9,86.41,86.54,200484.0,79.8973,79.9617,79.5108,79.6305,200484.0
2023-02-06 09:40:00,86.52,86.54,85.94,85.96,87937.0,79.6121,79.6305,79.0784,79.0968,87937.0
2023-02-06 09:50:00,85.94,86.1,85.88,85.93,93005.0,79.0784,79.2256,79.0232,79.0692,93005.0
2023-02-06 10:00:00,85.9,86.18,85.88,86.09,71473.0,79.0416,79.2992,79.0232,79.2164,71473.0
2023-02-06 10:10:00,86.08,86.1,85.72,85.78,50554.0,79.2072,79.2256,78.8759,78.9311,50554.0
2023-02-06 10:20:00,85.83,85.84,85.57,85.67,59919.0,78.9771,78.9863,78.7379,78.8299,59919.0
2023-02-06 10:30:00,85.64,85.81,85.58,85.72,51875.0,78.8023,78.9587,78.7471,78.8759,51875.0
2023-02-06 10:40:00,85.72,85.75,85.58,85.61,63222.0,78.8759,78.9035,78.7471,78.7747,63222.0
2023-02-06 10:50:00,85.61,85.79,85.58,85.73,75491.0,78.7747,78.9403,78.7471,78.8851,75491.0
2023-02-06 11:00:00,85.72,85.76,85.55,85.64,41338.0,78.8759,78.9127,78.7195,78.8023,41338.0
2023-02-06 11:10:00,85.65,85.81,85.61,85.78,54668.0,78.8115,78.9587,78.7747,78.9311,54668.0
2023-02-06 11:20:00,85.78,85.88,85.76,85.85,39328.0,78.9311,79.0232,78.9127,78.9955,39328.0
2023-02-06 11:30:00,85.86,85.92,85.68,85.81,54684.0,79.0047,79.06,78.8391,78.9587,54684.0
2023-02-06 11:40:00,85.82,85.87,85.65,85.67,30182.0,78.9679,79.014,78.8115,78.8299,30182.0
2023-02-06 11:50:00,85.68,85.8,85.62,85.66,54100.0,78.8391,78.9495,78.7839,78.8207,54100.0
2023-02-06 12:00:00,85.66,85.78,85.65,85.73,40420.0,78.8207,78.9311,78.8115,78.8851,40420.0
2023-02-06 12:10:00,85.72,85.78,85.57,85.57,63534.0,78.8759,78.9311,78.7379,78.7379,63534.0
2023-02-06 12:20:00,85.56,85.63,85.52,85.53,30324.0,78.7287,78.7931,78.6919,78.7011,30324.0
2023-02-06 12:30:00,85.52,85.64,85.38,85.38,56908.0,78.6919,78.8023,78.5631,78.5631,56908.0
2023-02-06 12:40:00,85.41,85.51,85.34,85.5,42810.0,78.5907,78.6827,78.5263,78.6735,42810.0
2023-02-06 12:50:00,85.48,85.55,85.37,85.53,50533.0,78.6551,78.7195,78.5539,78.7011,50533.0
2023-02-06 13:00:00,85.54,85.61,85.46,85.5,39856.0,78.7103,78.7747,78.6367,78.6735,39856.0
2023-02-06 13:10:00,85.52,85.59,85.41,85.57,58362.0,78.6919,78.7563,78.5907,78.7379,58362.0
2023-02-06 13:20:00,85.56,85.64,85.51,85.52,47281.0,78.7287,78.8023,78.6827,78.6919,47281.0
2023-02-06 13:30:00,85.51,85.53,85.31,85.48,123260.0,78.6827,78.7011,78.4987,78.6551,123260.0
2023-02-06 13:40:00,85.49,85.6,85.39,85.4,54201.0,78.6643,78.7655,78.5723,78.5815,54201.0
2023-02-06 13:50:00,85.4,85.51,85.4,85.46,37555.0,78.5815,78.6827,78.5815,78.6367,37555.0
2023-02-06 14:00:00,85.45,85.54,85.45,85.53,33807.0,78.6275,78.7103,78.6275,78.7011,33807.0
2023-02-06 14:10:00,85.52,85.69,85.52,85.65,58127.0,78.6919,78.8483,78.6919,78.8115,58127.0
2023-02-06 14:20:00,85.66,85.68,85.55,85.62,104938.0,78.8207,78.8391,78.7195,78.7839,104938.0
2023-02-06 14:30:00,85.62,85.64,85.44,85.46,123700.0,78.7839,78.8023,78.6183,78.6367,123700.0
2023-02-06 14:40:00,85.46,85.53,85.42,85.48,28005.0,78.6367,78.7011,78.5999,78.6551,28005.0
2023-02-06 14:50:00,85.49,85.56,85.39,85.54,31990.0,78.6643,78.7287,78.5723,78.7103,31990.0
2023-02-06 15:00:00,85.56,85.56,85.4,85.44,145655.0,78.7287,78.7287,78.5815,78.6183,145655.0
2023-02-06 15:10:00,85.44,85.44,85.31,85.34,147684.0,78.6183,78.6183,78.4987,78.5263,147684.0
2023-02-06 15:20:00,85.34,85.43,85.32,85.35,161143.0,78.5263,78.6091,78.5079,78.5355,161143.0
2023-02-06 15:30:00,85.35,85.54,85.27,85.52,149686.0,78.5355,78.7103,78.4619,78.6919,149686.0
2023-02-06 15:40:00,85.52,85.56,85.4,85.41,171988.0,78.6919,78.7287,78.5815,78.5907,171988.0
2023-02-06 15:50:00,85.41,85.48,85.22,85.25,377114.0,78.5907,78.6551,78.4158,78.4435,377114.0
2023-02-07 09:30:00,85.5,85.5,85.1,85.36,230936.0,78.6735,78.6735,78.3054,78.5447,230936.0
2023-02-07 09:40:00,85.38,85.54,85.2,85.27,139377.0,78.5631,78.7103,78.3974,78.4619,139377.0
2023-02-07 09:50:00,85.28,85.49,85.28,85.3,65563.0,78.4711,78.6643,78.4711,78.4895,65563.0
2023-02-07 10:00:00,85.31,85.47,85.22,85.22,55350.0,78.4987,78.6459,78.4158,78.4158,55350.0
2023-02-07 10:10:00,85.22,85.59,85.2,85.58,62551.0,78.4158,78.7563,78.3974,78.7471,62551.0
2023-02-07 10:20:00,85.57,85.57,85.41,85.45,61964.0,78.7379,78.7379,78.5907,78.6275,61964.0
2023-02-07 10:30:00,85.44,85.6,85.42,85.6,73993.0,78.6183,78.7655,78.5999,78.7655,73993.0
2023-02-07 10:40:00,85.6,85.62,85.44,85.45,57628.0,78.7655,78.7839,78.6183,78.6275,57628.0
2023-02-07 10:50:00,85.45,85.48,85.15,85.22,55311.0,78.6275,78.6551,78.3514,78.4158,55311.0
2023-02-07 11:00:00,85.22,85.41,85.22,85.38,37504.0,78.4158,78.5907,78.4158,78.5631,37504.0
2023-02-07 11:10:00,85.37,85.54,85.34,85.51,45788.0,78.5539,78.7103,78.5263,78.6827,45788.0
2023-02-07 11:20:00,85.52,85.53,85.43,85.5,50638.0,78.6919,78.7011,78.6091,78.6735,50638.0
2023-02-07 11:30:00,85.51,85.7,85.5,85.63,62731.0,78.6827,78.8575,78.6735,78.7931,62731.0
2023-02-07 11:40:00,85.62,85.75,85.62,85.72,30025.0,78.7839,78.9035,78.7839,78.8759,30025.0
2023-02-07 11:50:00,85.72,85.75,85.6,85.62,38871.0,78.8759,78.9035,78.7655,78.7839,38871.0
2023-02-07 12:00:00,85.61,85.75,85.59,85.73,28349.0,78.7747,78.9035,78.7563,78.8851,28349.0
2023-02-07 12:10:00,85.73,85.86,85.69,85.84,35823.0,78.8851,79.0047,78.8483,78.9863,35823.0
2023-02-07 12:20:00,85.84,85.87,85.76,85.87,42675.0,78.9863,79.014,78.9127,79.014,42675.0
2023-02-07 12:30:00,85.87,86.03,85.87,85.95,107736.0,79.014,79.1612,79.014,79.0876,107736.0
2023-02-07 12:40:00,85.95,86.52,85.93,86.44,124579.0,79.0876,79.6121,79.0692,79.5384,124579.0
2023-02-07 12:50:00,86.46,86.61,86.32,86.42,59687.0,79.5568,79.6949,79.428,79.52,59687.0
2023-02-07 13:00:00,86.43,86.58,86.29,86.36,103030.0,79.5292,79.6673,79.4004,79.4648,103030.0
2023-02-07 13:10:00,86.36,86.38,85.92,86.01,104279.0,79.4648,79.4832,79.06,79.1428,104279.0
2023-02-07 13:20:00,86.01,86.05,85.65,85.65,103608.0,79.1428,79.1796,78.8115,78.8115,103608.0
2023-02-07 13:30:00,85.65,85.65,85.37,85.57,118035.0,78.8115,78.8115,78.5539,78.7379,118035.0
2023-02-07 13:40:00,85.57,85.72,85.48,85.5,92021.0,78.7379,78.8759,78.6551,78.6735,92021.0
2023-02-07 13:50:00,85.49,85.7,85.48,85.67,77396.0,78.6643,78.8575,78.6551,78.8299,77396.0
2023-02-07 14:00:00,85.69,86.18,85.68,86.13,58501.0,78.8483,79.2992,78.8391,79.2532,58501.0
2023-02-07 14:10:00,86.13,86.22,86.1,86.15,42279.0,79.2532,79.336,79.2256,79.2716,42279.0
2023-02-07 14:20:00,86.14,86.25,86.04,86.14,51613.0,79.2624,79.3636,79.1704,79.2624,51613.0
2023-02-07 14:30:00,86.14,86.4,86.13,86.35,97410.0,79.2624,79.5016,79.2532,79.4556,97410.0
2023-02-07 14:40:00,86.35,86.43,86.27,86.34,76449.0,79.4556,79.5292,79.382,79.4464,76449.0
2023-02-07 14:50:00,86.33,86.43,86.29,86.41,53422.0,79.4372,79.5292,79.4004,79.5108,53422.0
2023-02-07 15:00:00,86.42,86.6,86.28,86.29,94736.0,79.52,79.6857,79.3912,79.4004,94736.0
2023-02-07 15:10:00,86.29,86.45,86.28,86.4,49155.0,79.4004,79.5476,79.3912,79.5016,49155.0
2023-02-07 15:20:00,86.41,86.56,86.38,86.55,87979.0,79.5108,79.6489,79.4832,79.6397,87979.0
2023-02-07 15:30:00,86.55,86.62,86.47,86.6,84666.0,79.6397,79.7041,79.566,79.6857,84666.0
2023-02-07 15:40:00,86.61,86.92,86.6,86.81,154219.0,79.6949,79.9801,79.6857,79.8789,154219.0
2023-02-07 15:50:00,86.8,86.93,86.55,86.58,371367.0,79.8697,79.9893,79.6397,79.6673,371367.0
2023-02-08 09:30:00,86.5,86.62,86.32,86.43,215319.0,79.5936,79.7041,79.428,79.5292,215319.0
2023-02-08 09:40:00,86.43,86.57,86.4,86.54,105293.0,79.5292,79.6581,79.5016,79.6305,105293.0
2023-02-08 09:50:00,86.54,86.85,86.48,86.82,93645.0,79.6305,79.9157,79.5752,79.8881,93645.0
2023-02-08 10:00:00,86.8,86.88,86.67,86.75,147986.0,79.8697,79.9433,79.7501,79.8237,147986.0
2023-02-08 10:10:00,86.75,87.01,86.73,87.0,74171.0,79.8237,80.0629,79.8053,80.0537,74171.0
2023-02-08 10:20:00,87.0,87.0,86.79,86.8,68096.0,80.0537,80.0537,79.8605,79.8697,68096.0
2023-02-08 10:30:00,86.79,86.85,86.57,86.81,124203.0,79.8605,79.9157,79.6581,79.8789,124203.0
2023-02-08 10:40:00,86.81,86.96,86.77,86.94,97730.0,79.8789,80.0169,79.8421,79.9985,97730.0
2023-02-08 10:50:00,86.93,87.01,86.8,87.0,88702.0,79.9893,80.0629,79.8697,80.0537,88702.0
2023-02-08 11:00:00,86.99,87.0,86.6,86.65,77036.0,80.0445,80.0537,79.6857,79.7317,77036.0
2023-02-08 11:10:00,86.64,86.65,86.36,86.39,85415.0,79.7225,79.7317,79.4648,79.4924,85415.0
2023-02-08 11:20:00,86.38,86.59,86.02,86.15,84863.0,79.4832,79.6765,79.152,79.2716,84863.0
2023-02-08 11:30:00,86.15,86.25,86.07,86.19,55212.0,79.2716,79.3636,79.198,79.3084,55212.0
2023-02-08 11:40:00,86.17,86.24,86.05,86.16,36456.0,79.29,79.3544,79.1796,79.2808,36456.0
2023-02-08 11:50:00,86.17,86.35,86.12,86.31,56022.0,79.29,79.4556,79.244,79.4188,56022.0
2023-02-08 12:00:00,86.3,86.36,86.24,86.34,40538.0,79.4096,79.4648,79.3544,79.4464,40538.0
2023-02-08 12:10:00,86.34,86.39,86.2,86.31,70467.0,79.4464,79.4924,79.3176,79.4188,70467.0
2023-02-08 12:20:00,86.31,86.43,86.29,86.41,33331.0,79.4188,79.5292,79.4004,79.5108,33331.0
2023-02-08 12:30:00,86.42,86.57,86.42,86.49,94500.0,79.52,79.6581,79.52,79.5844,94500.0
2023-02-08 12:40:00,86.49,86.53,86.38,86.43,35762.0,79.5844,79.6213,79.4832,79.5292,35762.0
2023-02-08 12:50:00,86.43,86.45,86.34,86.44,34720.0,79.5292,79.5476,79.4464,79.5384,34720.0
2023-02-08 13:00:00,86.45,86.64,86.43,86.57,56269.0,79.5476,79.7225,79.5292,79.6581,56269.0
2023-02-08 13:10:00,86.56,86.99,86.54,86.77,215199.0,79.6489,80.0445,79.6305,79.8421,215199.0
2023-02-08 13:20:00,86.77,86.89,86.57,86.57,82067.0,79.8421,79.9525,79.6581,79.6581,82067.0
2023-02-08 13:30:00,86.56,86.57,86.33,86.34,59769.0,79.6489,79.6581,79.4372,79.4464,59769.0
2023-02-08 13:40:00,86.32,86.41,86.31,86.36,60297.0,79.428,79.5108,79.4188,79.4648,60297.0
2023-02-08 13:50:00,86.34,86.51,86.34,86.49,76931.0,79.4464,79.6029,79.4464,79.5844,76931.0
2023-02-08 14:00:00,86.48,86.48,86.3,86.46,89053.0,79.5752,79.5752,79.4096,79.5568,89053.0
2023-02-08 14:10:00,86.46,86.68,86.43,86.65,60251.0,79.5568,79.7593,79.5292,79.7317,60251.0
2023-02-08 14:20:00,86.66,86.66,86.42,86.44,60042.0,79.7409,79.7409,79.52,79.5384,60042.0
2023-02-08 14:30:00,86.44,86.48,86.37,86.39,42570.0,79.5384,79.5752,79.474,79.4924,42570.0
2023-02-08 14:40:00,86.38,86.41,86.26,86.27,87519.0,79.4832,79.5108,79.3728,79.382,87519.0
2023-02-08 14:50:00,86.28,86.44,86.26,86.42,39779.0,79.3912,79.5384,79.3728,79.52,39779.0
2023-02-08 15:00:00,86.42,86.45,86.2,86.26,74010.0,79.52,79.5476,79.3176,79.3728,74010.0
2023-02-08 15:10:00,86.26,86.26,86.06,86.06,286536.0,79.3728,79.3728,79.1888,79.1888,286536.0
2023-02-08 15:20:00,86.06,86.19,86.06,86.09,71577.0,79.1888,79.3084,79.1888,79.2164,71577.0
2023-02-08 15:30:00,86.09,86.15,86.02,86.1,99363.0,79.2164,79.2716,79.152,79.2256,99363.0
2023-02-08 15:40:00,86.1,86.2,86.01,86.02,110797.0,79.2256,79.3176,79.1428,79.152,110797.0
2023-02-08 15:50:00,86.02,86.25,86.0,86.16,375564.0,79.152,79.3636,79.1336,79.2808,375564.0
2023-02-09 09:30:00,86.06,86.49,85.72,86.29,259147.0,79.1888,79.5844,78.8759,79.4004,259147.0
2023-02-09 09:40:00,86.29,86.51,85.92,86.0,53853.0,79.4004,79.6029,79.06,79.1336,53853.0
2023-02-09 09:50:00,86.02,86.25,85.9,85.94,56986.0,79.152,79.3636,79.0416,79.0784,56986.0
2023-02-09 10:00:00,85.97,86.25,85.93,85.93,57001.0,79.106,79.3636,79.0692,79.0692,57001.0
2023-02-09 10:10:00,85.93,86.03,85.77,85.81,292993.0,79.0692,79.1612,78.9219,78.9587,292993.0
2023-02-09 10:20:00,85.8,85.8,85.46,85.56,98287.0,78.9495,78.9495,78.6367,78.7287,98287.0
2023-02-09 10:30:00,85.56,85.68,85.48,85.65,91592.0,78.7287,78.8391,78.6551,78.8115,91592.0
2023-02-09 10:40:00,85.65,85.88,85.61,85.88,60480.0,78.8115,79.0232,78.7747,79.0232,60480.0
2023-02-09 10:50:00,85.88,85.9,85.73,85.75,59221.0,79.0232,79.0416,78.8851,78.9035,59221.0
2023-02-09 11:00:00,85.73,85.78,85.44,85.47,47635.0,78.8851,78.9311,78.6183,78.6459,47635.0
2023-02-09 11:10:00,85.48,85.5,85.38,85.38,64271.0,78.6551,78.6735,78.5631,78.5631,64271.0
2023-02-09 11:20:00,85.37,85.37,85.11,85.21,56551.0,78.5539,78.5539,78.3146,78.4066,56551.0
2023-02-09 11:30:00,85.21,85.36,85.2,85.35,62844.0,78.4066,78.5447,78.3974,78.5355,62844.0
2023-02-09 11:40:00,85.36,85.36,85.23,85.3,43378.0,78.5447,78.5447,78.425,78.4895,43378.0
2023-02-09 11:50:00,85.3,85.42,85.3,85.42,71231.0,78.4895,78.5999,78.4895,78.5999,71231.0
2023-02-09 12:00:00,85.42,85.5,85.38,85.49,58883.0,78.5999,78.6735,78.5631,78.6643,58883.0
2023-02-09 12:10:00,85.49,85.5,85.35,85.39,42019.0,78.6643,78.6735,78.5355,78.5723,42019.0
2023-02-09 12:20:00,85.38,85.44,85.21,85.23,35085.0,78.5631,78.6183,78.4066,78.425,35085.0
2023-02-09 12:30:00,85.21,85.23,84.89,84.89,78514.0,78.4066,78.425,78.1122,78.1122,78514.0
2023-02-09 12:40:00,84.88,84.96,84.77,84.83,67653.0,78.103,78.1766,78.0018,78.057,67653.0
2023-02-09 12:50:00,84.83,84.86,84.7,84.83,59024.0,78.057,78.0846,77.9374,78.057,59024.0
2023-02-09 13:00:00,84.82,84.84,84.61,84.64,46735.0,78.0478,78.0662,77.8546,77.8822,46735.0
2023-02-09 13:10:00,84.65,84.7,84.61,84.62,39276.0,77.8914,77.9374,77.8546,77.8638,39276.0
2023-02-09 13:20:00,84.6,84.67,84.55,84.57,38932.0,77.8454,77.9098,77.7993,77.8177,38932.0
2023-02-09 13:30:00,84.56,84.57,84.38,84.42,80606.0,77.8085,77.8177,77.6429,77.6797,80606.0
2023-02-09 13:40:00,84.42,84.44,84.31,84.41,47567.0,77.6797,77.6981,77.5785,77.6705,47567.0
2023-02-09 13:50:00,84.4,84.47,84.31,84.35,51043.0,77.6613,77.7257,77.5785,77.6153,51043.0
2023-02-09 14:00:00,84.34,84.39,84.1,84.19,45496.0,77.6061,77.6521,77.3853,77.4681,45496.0
2023-02-09 14:10:00,84.2,84.2,83.96,84.02,58736.0,77.4773,77.4773,77.2564,77.3117,58736.0
2023-02-09 14:20:00,84.03,84.07,83.92,83.95,50920.0,77.3209,77.3577,77.2196,77.2472,50920.0
2023-02-09 14:30:00,83.94,84.09,83.91,84.05,55940.0,77.238,77.3761,77.2104,77.3393,55940.0
2023-02-09 14:40:00,84.06,84.28,84.04,84.28,39543.0,77.3485,77.5509,77.3301,77.5509,39543.0
2023-02-09 14:50:00,84.27,84.28,84.17,84.25,49771.0,77.5417,77.5509,77.4497,77.5233,49771.0
2023-02-09 15:00:00,84.27,84.27,84.02,84.11,56669.0,77.5417,77.5417,77.3117,77.3945,56669.0
2023-02-09 15:10:00,84.12,84.12,83.82,83.84,53032.0,77.4037,77.4037,77.1276,77.146,53032.0
2023-02-09 15:20:00,83.85,83.86,83.58,83.65,86836.0,77.1552,77.1644,76.9068,76.9712,86836.0
2023-02-09 15:30:00,83.65,83.65,83.43,83.58,139556.0,76.9712,76.9712,76.7688,76.9068,139556.0
2023-02-09 15:40:00,83.59,83.65,83.42,83.48,132912.0,76.916,76.9712,76.7596,76.8148,132912.0
2023-02-09 15:50:00,83.48,83.7,83.4,83.66,554969.0,76.8148,77.0172,76.7412,76.9804,554969.0
2023-02-10 09:30:00,83.48,83.61,83.17,83.38,118608.0,76.8148,76.9344,76.5295,76.7228,118608.0
2023-02-10 09:40:00,83.41,83.59,83.34,83.57,79808.0,76.7504,76.916,76.686,76.8976,79808.0
2023-02-10 09:50:00,83.57,83.71,83.45,83.45,50972.0,76.8976,77.0264,76.7872,76.7872,50972.0
2023-02-10 10:00:00,83.46,83.47,83.25,83.47,46703.0,76.7964,76.8056,76.6031,76.8056,46703.0
2023-02-10 10:10:00,83.49,83.75,83.48,83.56,56165.0,76.824,77.0632,76.8148,76.8884,56165.0
2023-02-10 10:20:00,83.54,83.55,83.3,83.31,42203.0,76.87,76.8792,76.6491,76.6583,42203.0
2023-02-10 10:30:00,83.3,83.45,83.28,83.29,55670.0,76.6491,76.7872,76.6307,76.6399,55670.0
2023-02-10 10:40:00,83.28,83.28,82.94,82.94,69840.0,76.6307,76.6307,76.3179,76.3179,69840.0
2023-02-10 10:50:00,82.93,83.04,82.8,83.03,85648.0,76.3087,76.4099,76.1891,76.4007,85648.0
2023-02-10 11:00:00,83.04,83.2,83.01,83.13,37354.0,76.4099,76.5571,76.3823,76.4927,37354.0
2023-02-10 11:10:00,83.14,83.23,83.06,83.23,69920.0,76.5019,76.5847,76.4283,76.5847,69920.0
2023-02-10 11:20:00,83.25,83.35,83.23,83.28,63055.0,76.6031,76.6952,76.5847,76.6307,63055.0
2023-02-10 11:30:00,83.27,83.35,83.13,83.34,102405.0,76.6215,76.6952,76.4927,76.686,102405.0
2023-02-10 11:40:00,83.33,83.42,83.2,83.22,43943.0,76.6767,76.7596,76.5571,76.5755,43943.0
2023-02-10 11:50:00,83.22,83.37,83.21,83.34,159923.0,76.5755,76.7136,76.5663,76.686,159923.0
2023-02-10 12:00:00,83.34,83.37,83.19,83.23,41875.0,76.686,76.7136,76.5479,76.5847,41875.0
2023-02-10 12:10:00,83.22,83.31,83.15,83.16,45169.0,76.5755,76.6583,76.5111,76.5203,45169.0
2023-02-10 12:20:00,83.15,83.38,83.15,83.31,69327.0,76.5111,76.7228,76.5111,76.6583,69327.0
2023-02-10 12:30:00,83.3,83.45,83.26,83.42,33544.0,76.6491,76.7872,76.6123,76.7596,33544.0
2023-02-10 12:40:00,83.43,83.52,83.4,83.46,36995.0,76.7688,76.8516,76.7412,76.7964,36995.0
2023-02-10 12:50:00,83.47,83.51,83.39,83.49,31453.0,76.8056,76.8424,76.732,76.824,31453.0
2023-02-10 13:00:00,83.53,83.8,83.52,83.74,100324.0,76.8608,77.1092,76.8516,77.054,100324.0
2023-02-10 13:10:00,83.75,83.85,83.69,83.81,74862.0,77.0632,77.1552,77.008,77.1184,74862.0
2023-02-10 13:20:00,83.8,83.9,83.79,83.83,50937.0,77.1092,77.2012,77.1,77.1368,50937.0
2023-02-10 13:30:00,83.83,83.83,83.61,83.67,56896.0,77.1368,77.1368,76.9344,76.9896,56896.0
2023-02-10 13:40:00,83.67,83.67,83.51,83.59,42757.0,76.9896,76.9896,76.8424,76.916,42757.0
2023-02-10 13:50:00,83.57,83.62,83.47,83.49,36832.0,76.8976,76.9436,76.8056,76.824,36832.0
2023-02-10 14:00:00,83.49,83.51,83.42,83.48,36981.0,76.824,76.8424,76.7596,76.8148,36981.0
2023-02-10 14:10:00,83.48,83.68,83.48,83.65,47670.0,76.8148,76.9988,76.8148,76.9712,47670.0
2023-02-10 14:20:00,83.65,83.67,83.54,83.63,68462.0,76.9712,76.9896,76.87,76.9528,68462.0
2023-02-10 14:30:00,83.63,83.78,83.61,83.64,119294.0,76.9528,77.0908,76.9344,76.962,119294.0
2023-02-10 14:40:00,83.65,83.65,83.48,83.54,40067.0,76.9712,76.9712,76.8148,76.87,40067.0
2023-02-10 14:50:00,83.55,83.62,83.49,83.58,43392.0,76.8792,76.9436,76.824,76.9068,43392.0
2023-02-10 15:00:00,83.58,83.74,83.58,83.67,65414.0,76.9068,77.054,76.9068,76.9896,65414.0
2023-02-10 15:10:00,83.67,83.74,83.61,83.66,51081.0,76.9896,77.054,76.9344,76.9804,51081.0
2023-02-10 15:20:00,83.66,83.68,83.57,83.65,68706.0,76.9804,76.9988,76.8976,76.9712,68706.0
2023-02-10 15:30:00,83.65,83.8,83.63,83.79,81387.0,76.9712,77.1092,76.9528,77.1,81387.0
2023-02-10 15:40:00,83.79,83.95,83.75,83.9,221378.0,77.1,77.2472,77.0632,77.2012,221378.0
2023-02-10 15:50:00,83.9,83.91,83.67,83.69,295896.0,77.2012,77.2104,76.9896,77.008,295896.0
2023-02-13 09:30:00,83.68,83.9,83.56,83.83,150787.0,76.9988,77.2012,76.8884,77.1368,150787.0
2023-02-13 09:40:00,83.88,84.03,83.79,83.95,76825.0,77.1828,77.3209,77.1,77.2472,76825.0
2023-02-13 09:50:00,83.93,83.93,83.77,83.8,94361.0,77.2288,77.2288,77.0816,77.1092,94361.0
2023-02-13 10:00:00,83.81,83.97,83.77,83.92,62426.0,77.1184,77.2657,77.0816,77.2196,62426.0
2023-02-13 10:10:00,83.9,83.92,83.57,83.75,55647.0,77.2012,77.2196,76.8976,77.0632,55647.0
2023-02-13 10:20:00,83.76,83.97,83.72,83.92,63825.0,77.0724,77.2657,77.0356,77.2196,63825.0
2023-02-13 10:30:00,83.92,83.95,83.62,83.63,48214.0,77.2196,77.2472,76.9436,76.9528,48214.0
2023-02-13 10:40:00,83.63,83.76,83.61,83.73,73572.0,76.9528,77.0724,76.9344,77.0448,73572.0
2023-02-13 10:50:00,83.73,83.85,83.7,83.83,59895.0,77.0448,77.1552,77.0172,77.1368,59895.0
2023-02-13 11:00:00,83.8,83.88,83.74,83.84,37108.0,77.1092,77.1828,77.054,77.146,37108.0
2023-02-13 11:10:00,83.84,83.84,83.68,83.72,44057.0,77.146,77.146,76.9988,77.0356,44057.0
2023-02-13 11:20:00,83.72,83.74,83.62,83.73,29853.0,77.0356,77.054,76.9436,77.0448,29853.0
2023-02-13 11:30:00,83.74,83.75,83.64,83.74,43141.0,77.054,77.0632,76.962,77.054,43141.0
2023-02-13 11:40:00,83.73,84.05,83.72,84.03,53030.0,77.0448,77.3393,77.0356,77.3209,53030.0
2023-02-13 11:50:00,84.03,84.05,83.9,84.04,52573.0,77.3209,77.3393,77.2012,77.3301,52573.0
2023-02-13 12:00:00,84.04,84.05,83.94,84.01,29771.0,77.3301,77.3393,77.238,77.3025,29771.0
2023-02-13 12:10:00,84.01,84.02,83.94,83.96,24867.0,77.3025,77.3117,77.238,77.2564,24867.0
2023-02-13 12:20:00,83.96,84.03,83.94,84.01,30195.0,77.2564,77.3209,77.238,77.3025,30195.0
2023-02-13 12:30:00,84.01,84.03,83.95,83.98,26925.0,77.3025,77.3209,77.2472,77.2749,26925.0
2023-02-13 12:40:00,83.97,84.04,83.95,84.03,23942.0,77.2657,77.3301,77.2472,77.3209,23942.0
2023-02-13 12:50:00,84.03,84.06,83.94,83.99,60098.0,77.3209,77.3485,77.238,77.2841,60098.0
2023-02-13 13:00:00,84.0,84.04,83.93,83.93,34632.0,77.2933,77.3301,77.2288,77.2288,34632.0
2023-02-13 13:10:00,83.95,83.98,83.86,83.92,39395.0,77.2472,77.2749,77.1644,77.2196,39395.0
2023-02-13 13:20:00,83.92,83.99,83.88,83.99,25282.0,77.2196,77.2841,77.1828,77.2841,25282.0
2023-02-13 13:30:00,84.0,84.06,83.95,83.97,37731.0,77.2933,77.3485,77.2472,77.2657,37731.0
2023-02-13 13:40:00,83.97,84.03,83.94,84.02,39061.0,77.2657,77.3209,77.238,77.3117,39061.0
2023-02-13 13:50:00,84.03,84.04,83.96,84.01,43976.0,77.3209,77.3301,77.2564,77.3025,43976.0
2023-02-13 14:00:00,84.03,84.06,83.98,84.04,29189.0,77.3209,77.3485,77.2749,77.3301,29189.0
2023-02-13 14:10:00,84.04,84.04,83.88,83.89,34545.0,77.3301,77.3301,77.1828,77.192,34545.0
2023-02-13 14:20:00,83.89,83.97,83.85,83.86,48233.0,77.192,77.2657,77.1552,77.1644,48233.0
2023-02-13 14:30:00,83.86,83.93,83.76,83.92,51972.0,77.1644,77.2288,77.0724,77.2196,51972.0
2023-02-13 14:40:00,83.92,83.95,83.83,83.92,55384.0,77.2196,77.2472,77.1368,77.2196,55384.0
2023-02-13 14:50:00,83.92,84.01,83.89,83.94,35821.0,77.2196,77.3025,77.192,77.238,35821.0
2023-02-13 15:00:00,83.95,83.96,83.86,83.91,48096.0,77.2472,77.2564,77.1644,77.2104,48096.0
2023-02-13 15:10:00,83.9,83.94,83.85,83.94,68568.0,77.2012,77.238,77.1552,77.238,68568.0
2023-02-13 15:20:00,83.94,84.02,83.93,83.96,54962.0,77.238,77.3117,77.2288,77.2564,54962.0
2023-02-13 15:30:00,83.95,84.16,83.94,84.14,71202.0,77.2472,77.4405,77.238,77.4221,71202.0
2023-02-13 15:40:00,84.14,84.27,84.14,84.23,132182.0,77.4221,77.5417,77.4221,77.5049,132182.0
2023-02-13 15:50:00,84.22,84.41,84.17,84.41,314936.0,77.4957,77.6705,77.4497,77.6705,314936.0
2023-02-14 09:30:00,84.1,84.11,83.65,83.72,152468.0,77.3853,77.3945,76.9712,77.0356,152468.0
2023-02-14 09:40:00,83.71,84.03,83.58,83.89,99308.0,77.0264,77.3209,76.9068,77.192,99308.0
2023-02-14 09:50:00,83.9,84.17,83.78,84.05,74548.0,77.2012,77.4497,77.0908,77.3393,74548.0
2023-02-14 10:00:00,84.06,84.27,84.01,84.2,77367.0,77.3485,77.5417,77.3025,77.4773,77367.0
2023-02-14 10:10:00,84.2,84.5,84.19,84.36,150351.0,77.4773,77.7533,77.4681,77.6245,150351.0
2023-02-14 10:20:00,84.37,84.47,84.16,84.17,108123.0,77.6337,77.7257,77.4405,77.4497,108123.0
2023-02-14 10:30:00,84.17,84.24,83.71,83.71,84063.0,77.4497,77.5141,77.0264,77.0264,84063.0
2023-02-14 10:40:00,83.71,83.85,83.58,83.65,114365.0,77.0264,77.1552,76.9068,76.9712,114365.0
2023-02-14 10:50:00,83.64,83.66,83.51,83.59,98317.0,76.962,76.9804,76.8424,76.916,98317.0
2023-02-14 11:00:00,83.58,83.79,83.56,83.6,37467.0,76.9068,77.1,76.8884,76.9252,37467.0
2023-02-14 11:10:00,83.62,83.7,83.53,83.67,63664.0,76.9436,77.0172,76.8608,76.9896,63664.0
2023-02-14 11:20:00,83.66,83.69,83.32,83.37,94744.0,76.9804,77.008,76.6675,76.7136,94744.0
2023-02-14 11:30:00,83.37,83.37,82.97,82.99,88510.0,76.7136,76.7136,76.3455,76.3639,88510.0
2023-02-14 11:40:00,83.01,83.14,82.92,83.14,33062.0,76.3823,76.5019,76.2995,76.5019,33062.0
2023-02-14 11:50:00,83.15,83.16,82.89,83.12,44939.0,76.5111,76.5203,76.2719,76.4835,44939.0
2023-02-14 12:00:00,83.13,83.26,83.1,83.25,44321.0,76.4927,76.6123,76.4651,76.6031,44321.0
2023-02-14 12:10:00,83.24,83.38,83.23,83.31,43578.0,76.5939,76.7228,76.5847,76.6583,43578.0
2023-02-14 12:20:00,83.31,83.41,83.25,83.29,38384.0,76.6583,76.7504,76.6031,76.6399,38384.0
2023-02-14 12:30:00,83.3,83.42,83.26,83.37,39090.0,76.6491,76.7596,76.6123,76.7136,39090.0
2023-02-14 12:40:00,83.36,83.63,83.36,83.56,63648.0,76.7044,76.9528,76.7044,76.8884,63648.0
2023-02-14 12:50:00,83.55,83.64,83.44,83.6,33162.0,76.8792,76.962,76.778,76.9252,33162.0
2023-02-14 13:00:00,83.6,83.95,83.6,83.81,51633.0,76.9252,77.2472,76.9252,77.1184,51633.0
2023-02-14 13:10:00,83.8,83.89,83.7,83.76,33044.0,77.1092,77.192,77.0172,77.0724,33044.0
2023-02-14 13:20:00,83.77,83.81,83.68,83.7,30924.0,77.0816,77.1184,76.9988,77.0172,30924.0
2023-02-14 13:30:00,83.7,83.83,83.67,83.67,37145.0,77.0172,77.1368,76.9896,76.9896,37145.0
2023-02-14 13:40:00,83.68,83.7,83.55,83.68,31298.0,76.9988,77.0172,76.8792,76.9988,31298.0
2023-02-14 13:50:00,83.69,83.72,83.59,83.64,32988.0,77.008,77.0356,76.916,76.962,32988.0
2023-02-14 14:00:00,83.64,83.71,83.4,83.48,48676.0,76.962,77.0264,76.7412,76.8148,48676.0
2023-02-14 14:10:00,83.5,83.7,83.45,83.66,40403.0,76.8332,77.0172,76.7872,76.9804,40403.0
2023-02-14 14:20:00,83.67,83.69,83.53,83.56,43776.0,76.9896,77.008,76.8608,76.8884,43776.0
2023-02-14 14:30:00,83.55,83.78,83.54,83.68,52342.0,76.8792,77.0908,76.87,76.9988,52342.0
2023-02-14 14:40:00,83.68,83.73,83.6,83.62,48376.0,76.9988,77.0448,76.9252,76.9436,48376.0
2023-02-14 14:50:00,83.62,83.67,83.5,83.51,35309.0,76.9436,76.9896,76.8332,76.8424,35309.0
2023-02-14 15:00:00,83.51,83.57,83.34,83.39,94639.0,76.8424,76.8976,76.686,76.732,94639.0
2023-02-14 15:10:00,83.38,83.47,83.33,83.41,82865.0,76.7228,76.8056,76.6767,76.7504,82865.0
2023-02-14 15:20:00,83.41,83.46,83.37,83.41,75802.0,76.7504,76.7964,76.7136,76.7504,75802.0
2023-02-14 15:30:00,83.4,83.45,83.35,83.42,114637.0,76.7412,76.7872,76.6952,76.7596,114637.0
2023-02-14 15:40:00,83.42,83.53,83.39,83.51,134113.0,76.7596,76.8608,76.732,76.8424,134113.0
2023-02-14 15:50:00,83.5,83.54,83.36,83.39,418408.0,76.8332,76.87,76.7044,76.732,418408.0
2023-02-15 09:30:00,82.84,82.91,82.51,82.72,168302.0,76.2259,76.2903,75.9222,76.1155,168302.0
2023-02-15 09:40:00,82.74,83.03,82.7,83.03,95965.0,76.1339,76.4007,76.0971,76.4007,95965.0
2023-02-15 09:50:00,83.02,83.26,82.98,83.2,63173.0,76.3915,76.6123,76.3547,76.5571,63173.0
2023-02-15 10:00:00,83.19,83.28,83.04,83.06,77978.0,76.5479,76.6307,76.4099,76.4283,77978.0
2023-02-15 10:10:00,83.05,83.39,82.98,83.39,55047.0,76.4191,76.732,76.3547,76.732,55047.0
2023-02-15 10:20:00,83.39,83.43,83.24,83.32,62232.0,76.732,76.7688,76.5939,76.6675,62232.0
2023-02-15 10:30:00,83.33,83.5,83.32,83.43,56660.0,76.6767,76.8332,76.6675,76.7688,56660.0
2023-02-15 10:40:00,83.42,83.46,83.33,83.39,68107.0,76.7596,76.7964,76.6767,76.732,68107.0
2023-02-15 10:50:00,83.39,83.57,83.37,83.52,108047.0,76.732,76.8976,76.7136,76.8516,108047.0
2023-02-15 11:00:00,83.5,83.91,83.48,83.89,78330.0,76.8332,77.2104,76.8148,77.192,78330.0
2023-02-15 11:10:00,83.89,84.0,83.81,83.92,60116.0,77.192,77.2933,77.1184,77.2196,60116.0
2023-02-15 11:20:00,83.94,84.11,83.9,84.08,53744.0,77.238,77.3945,77.2012,77.3669,53744.0
2023-02-15 11:30:00,84.09,84.1,83.87,83.99,38699.0,77.3761,77.3853,77.1736,77.2841,38699.0
2023-02-15 11:40:00,83.98,84.1,83.97,84.05,37976.0,77.2749,77.3853,77.2657,77.3393,37976.0
2023-02-15 11:50:00,84.06,84.08,83.95,84.01,36748.0,77.3485,77.3669,77.2472,77.3025,36748.0
2023-02-15 12:00:00,84.03,84.05,83.84,83.97,48886.0,77.3209,77.3393,77.146,77.2657,48886.0
2023-02-15 12:10:00,83.97,84.0,83.88,83.94,57745.0,77.2657,77.2933,77.1828,77.238,57745.0
2023-02-15 12:20:00,83.94,84.02,83.89,83.96,99062.0,77.238,77.3117,77.192,77.2564,99062.0
2023-02-15 12:30:00,83.95,83.99,83.89,83.98,68940.0,77.2472,77.2841,77.192,77.2749,68940.0
2023-02-15 12:40:00,83.98,84.09,83.93,84.0,42155.0,77.2749,77.3761,77.2288,77.2933,42155.0
2023-02-15 12:50:00,84.0,84.12,83.99,84.05,82892.0,77.2933,77.4037,77.2841,77.3393,82892.0
2023-02-15 13:00:00,84.05,84.1,83.84,84.0,121221.0,77.3393,77.3853,77.146,77.2933,121221.0
2023-02-15 13:10:00,84.0,84.16,84.0,84.15,80126.0,77.2933,77.4405,77.2933,77.4313,80126.0
2023-02-15 13:20:00,84.15,84.23,84.1,84.2,67280.0,77.4313,77.5049,77.3853,77.4773,67280.0
2023-02-15 13:30:00,84.2,84.2,84.01,84.01,42868.0,77.4773,77.4773,77.3025,77.3025,42868.0
2023-02-15 13:40:00,84.01,84.18,84.0,84.16,33351.0,77.3025,77.4589,77.2933,77.4405,33351.0
2023-02-15 13:50:00,84.17,84.26,84.16,84.25,38193.0,77.4497,77.5325,77.4405,77.5233,38193.0
2023-02-15 14:00:00,84.25,84.31,84.23,84.28,37867.0,77.5233,77.5785,77.5049,77.5509,37867.0
2023-02-15 14:10:00,84.28,84.38,84.22,84.23,75054.0,77.5509,77.6429,77.4957,77.5049,75054.0
2023-02-15 14:20:00,84.23,84.26,84.13,84.18,45330.0,77.5049,77.5325,77.4129,77.4589,45330.0
2023-02-15 14:30:00,84.18,84.22,84.11,84.16,59958.0,77.4589,77.4957,77.3945,77.4405,59958.0
2023-02-15 14:40:00,84.16,84.26,84.15,84.18,48370.0,77.4405,77.5325,77.4313,77.4589,48370.0
2023-02-15 14:50:00,84.19,84.24,84.09,84.1,52200.0,77.4681,77.5141,77.3761,77.3853,52200.0
2023-02-15 15:00:00,84.11,84.23,84.11,84.21,53263.0,77.3945,77.5049,77.3945,77.4865,53263.0
2023-02-15 15:10:00,84.2,84.25,84.12,84.14,59784.0,77.4773,77.5233,77.4037,77.4221,59784.0
2023-02-15 15:20:00,84.15,84.31,84.13,84.3,77998.0,77.4313,77.5785,77.4129,77.5693,77998.0
2023-02-15 15:30:00,84.3,84.45,84.27,84.39,128135.0,77.5693,77.7073,77.5417,77.6521,128135.0
2023-02-15 15:40:00,84.39,84.44,84.33,84.35,143928.0,77.6521,77.6981,77.5969,77.6153,143928.0
2023-02-15 15:50:00,84.36,84.5,84.32,84.5,374069.0,77.6245,77.7533,77.5877,77.7533,374069.0
2023-02-16 09:30:00,83.77,84.01,83.68,83.88,157801.0,77.0816,77.3025,76.9988,77.1828,157801.0
2023-02-16 09:40:00,83.85,84.21,83.77,84.11,124628.0,77.1552,77.4865,77.0816,77.3945,124628.0
2023-02-16 09:50:00,84.09,84.16,83.9,83.95,174521.0,77.3761,77.4405,77.2012,77.2472,174521.0
2023-02-16 10:00:00,83.9,84.4,83.9,84.4,143391.0,77.2012,77.6613,77.2012,77.6613,143391.0
2023-02-16 10:10:00,84.42,84.49,84.3,84.42,57694.0,77.6797,77.7441,77.5693,77.6797,57694.0
2023-02-16 10:20:00,84.42,84.5,84.3,84.47,61723.0,77.6797,77.7533,77.5693,77.7257,61723.0
2023-02-16 10:30:00,84.49,84.52,84.36,84.4,59283.0,77.7441,77.7717,77.6245,77.6613,59283.0
2023-02-16 10:40:00,84.4,84.49,84.34,84.48,60266.0,77.6613,77.7441,77.6061,77.7349,60266.0
2023-02-16 10:50:00,84.49,84.54,84.38,84.4,83700.0,77.7441,77.7901,77.6429,77.6613,83700.0
2023-02-16 11:00:00,84.41,84.77,84.38,84.6,104983.0,77.6705,78.0018,77.6429,77.8454,104983.0
2023-02-16 11:10:00,84.62,84.84,84.51,84.8,65504.0,77.8638,78.0662,77.7625,78.0294,65504.0
2023-02-16 11:20:00,84.78,84.83,84.71,84.81,82221.0,78.011,78.057,77.9466,78.0386,82221.0
2023-02-16 11:30:00,84.82,84.92,84.71,84.78,120829.0,78.0478,78.1398,77.9466,78.011,120829.0
2023-02-16 11:40:00,84.79,85.13,84.77,85.08,68706.0,78.0202,78.333,78.0018,78.287,68706.0
2023-02-16 11:50:00,85.09,85.09,84.93,84.98,52003.0,78.2962,78.2962,78.149,78.195,52003.0
2023-02-16 12:00:00,85.0,85.04,84.92,85.04,49500.0,78.2134,78.2502,78.1398,78.2502,49500.0
2023-02-16 12:10:00,85.04,85.07,84.89,84.89,47335.0,78.2502,78.2778,78.1122,78.1122,47335.0
2023-02-16 12:20:00,84.87,85.08,84.83,84.83,45976.0,78.0938,78.287,78.057,78.057,45976.0
2023-02-16 12:30:00,84.84,84.88,84.75,84.85,39697.0,78.0662,78.103,77.9834,78.0754,39697.0
2023-02-16 12:40:00,84.84,84.87,84.81,84.84,47610.0,78.0662,78.0938,78.0386,78.0662,47610.0
2023-02-16 12:50:00,84.83,84.83,84.59,84.65,54693.0,78.057,78.057,77.8361,77.8914,54693.0
2023-02-16 13:00:00,84.67,84.72,84.52,84.62,55996.0,77.9098,77.9558,77.7717,77.8638,55996.0
2023-02-16 13:10:00,84.61,84.61,84.5,84.54,40982.0,77.8546,77.8546,77.7533,77.7901,40982.0
2023-02-16 13:20:00,84.55,84.59,84.42,84.44,33788.0,77.7993,77.8361,77.6797,77.6981,33788.0
2023-02-16 13:30:00,84.43,84.58,84.41,84.58,33619.0,77.6889,77.8269,77.6705,77.8269,33619.0
2023-02-16 13:40:00,84.59,84.62,84.5,84.6,41293.0,77.8361,77.8638,77.7533,77.8454,41293.0
2023-02-16 13:50:00,84.6,84.68,84.58,84.64,36441.0,77.8454,77.919,77.8269,77.8822,36441.0
2023-02-16 14:00:00,84.66,84.86,84.65,84.81,36924.0,77.9006,78.0846,77.8914,78.0386,36924.0
2023-02-16 14:10:00,84.8,84.89,84.78,84.88,50657.0,78.0294,78.1122,78.011,78.103,50657.0
2023-02-16 14:20:00,84.88,84.95,84.77,84.89,42096.0,78.103,78.1674,78.0018,78.1122,42096.0
2023-02-16 14:30:00,84.9,84.97,84.88,84.88,58460.0,78.1214,78.1858,78.103,78.103,58460.0
2023-02-16 14:40:00,84.87,84.88,84.71,84.73,79633.0,78.0938,78.103,77.9466,77.965,79633.0
2023-02-16 14:50:00,84.72,84.82,84.72,84.75,62241.0,77.9558,78.0478,77.9558,77.9834,62241.0
2023-02-16 15:00:00,84.73,84.79,84.53,84.62,69819.0,77.965,78.0202,77.7809,77.8638,69819.0
2023-02-16 15:10:00,84.62,84.67,84.45,84.48,43484.0,77.8638,77.9098,77.7073,77.7349,43484.0
2023-02-16 15:20:00,84.48,84.5,84.38,84.39,80706.0,77.7349,77.7533,77.6429,77.6521,80706.0
2023-02-16 15:30:00,84.39,84.42,84.3,84.36,103998.0,77.6521,77.6797,77.5693,77.6245,103998.0
2023-02-16 15:40:00,84.35,84.36,84.19,84.23,165242.0,77.6153,77.6245,77.4681,77.5049,165242.0
2023-02-16 15:50:00,84.22,84.39,84.12,84.2,386130.0,77.4957,77.6521,77.4037,77.4773,386130.0
2023-02-17 09:30:00,84.2,84.38,84.07,84.2,309867.0,77.4773,77.6429,77.3577,77.4773,309867.0
2023-02-17 09:40:00,84.17,84.38,83.97,84.01,83487.0,77.4497,77.6429,77.2657,77.3025,83487.0
2023-02-17 09:50:00,84.02,84.05,83.56,83.6,72236.0,77.3117,77.3393,76.8884,76.9252,72236.0
2023-02-17 10:00:00,83.58,84.06,83.58,83.94,99237.0,76.9068,77.3485,76.9068,77.238,99237.0
2023-02-17 10:10:00,83.93,84.14,83.87,84.06,120231.0,77.2288,77.4221,77.1736,77.3485,120231.0
2023-02-17 10:20:00,84.05,84.17,83.98,84.01,73545.0,77.3393,77.4497,77.2749,77.3025,73545.0
2023-02-17 10:30:00,84.01,84.01,83.77,83.79,101850.0,77.3025,77.3025,77.0816,77.1,101850.0
2023-02-17 10:40:00,83.79,83.79,83.58,83.63,83676.0,77.1,77.1,76.9068,76.9528,83676.0
2023-02-17 10:50:00,83.63,83.67,83.38,83.41,70578.0,76.9528,76.9896,76.7228,76.7504,70578.0
2023-02-17 11:00:00,83.41,83.63,83.39,83.55,129527.0,76.7504,76.9528,76.732,76.8792,129527.0
2023-02-17 11:10:00,83.56,83.74,83.55,83.7,93000.0,76.8884,77.054,76.8792,77.0172,93000.0
2023-02-17 11:20:00,83.7,83.82,83.68,83.8,40281.0,77.0172,77.1276,76.9988,77.1092,40281.0
2023-02-17 11:30:00,83.82,83.92,83.75,83.85,71640.0,77.1276,77.2196,77.0632,77.1552,71640.0
2023-02-17 11:40:00,83.85,84.09,83.84,84.04,65623.0,77.1552,77.3761,77.146,77.3301,65623.0
2023-02-17 11:50:00,84.03,84.03,83.76,83.79,74233.0,77.3209,77.3209,77.0724,77.1,74233.0
2023-02-17 12:00:00,83.79,84.12,83.78,84.06,76469.0,77.1,77.4037,77.0908,77.3485,76469.0
2023-02-17 12:10:00,84.09,84.11,84.04,84.04,35366.0,77.3761,77.3945,77.3301,77.3301,35366.0
2023-02-17 12:20:00,84.05,84.1,83.97,84.03,54967.0,77.3393,77.3853,77.2657,77.3209,54967.0
2023-02-17 12:30:00,84.02,84.06,83.94,83.98,111276.0,77.3117,77.3485,77.238,77.2749,111276.0
2023-02-17 12:40:00,83.97,84.01,83.88,83.91,79399.0,77.2657,77.3025,77.1828,77.2104,79399.0
2023-02-17 12:50:00,83.9,83.96,83.83,83.9,61613.0,77.2012,77.2564,77.1368,77.2012,61613.0
2023-02-17 13:00:00,83.92,84.06,83.89,84.06,70850.0,77.2196,77.3485,77.192,77.3485,70850.0
2023-02-17 13:10:00,84.06,84.09,83.98,84.04,28088.0,77.3485,77.3761,77.2749,77.3301,28088.0
2023-02-17 13:20:00,84.04,84.05,83.94,84.03,35156.0,77.3301,77.3393,77.238,77.3209,35156.0
2023-02-17 13:30:00,84.02,84.18,84.0,84.15,69885.0,77.3117,77.4589,77.2933,77.4313,69885.0
2023-02-17 13:40:00,84.15,84.35,84.13,84.31,95964.0,77.4313,77.6153,77.4129,77.5785,95964.0
2023-02-17 13:50:00,84.31,84.33,84.16,84.28,45448.0,77.5785,77.5969,77.4405,77.5509,45448.0
2023-02-17 14:00:00,84.29,84.46,84.28,84.45,49487.0,77.5601,77.7165,77.5509,77.7073,49487.0
2023-02-17 14:10:00,84.43,84.47,84.31,84.43,82317.0,77.6889,77.7257,77.5785,77.6889,82317.0
2023-02-17 14:20:00,84.44,84.6,84.42,84.54,82111.0,77.6981,77.8454,77.6797,77.7901,82111.0
2023-02-17 14:30:00,84.54,84.73,84.54,84.71,81106.0,77.7901,77.965,77.7901,77.9466,81106.0
2023-02-17 14:40:00,84.71,84.71,84.49,84.55,88518.0,77.9466,77.9466,77.7441,77.7993,88518.0
2023-02-17 14:50:00,84.55,84.75,84.53,84.73,51635.0,77.7993,77.9834,77.7809,77.965,51635.0
2023-02-17 15:00:00,84.74,84.89,84.68,84.89,89134.0,77.9742,78.1122,77.919,78.1122,89134.0
2023-02-17 15:10:00,84.89,84.93,84.81,84.85,101843.0,78.1122,78.149,78.0386,78.0754,101843.0
2023-02-17 15:20:00,84.84,84.91,84.67,84.7,106911.0,78.0662,78.1306,77.9098,77.9374,106911.0
2023-02-17 15:30:00,84.7,84.88,84.64,84.76,96673.0,77.9374,78.103,77.8822,77.9926,96673.0
2023-02-17 15:40:00,84.76,84.78,84.57,84.57,164770.0,77.9926,78.011,77.8177,77.8177,164770.0
2023-02-17 15:50:00,84.58,84.88,84.53,84.84,510723.0,77.8269,78.103,77.7809,78.0662,510723.0
2023-02-21 09:30:00,84.23,86.59,84.23,86.15,513931.0,77.5049,79.6765,77.5049,79.2716,513931.0
2023-02-21 09:40:00,86.16,86.39,85.49,85.87,162457.0,79.2808,79.4924,78.6643,79.014,162457.0
2023-02-21 09:50:00,85.87,86.09,84.96,84.96,195213.0,79.014,79.2164,78.1766,78.1766,195213.0
2023-02-21 10:00:00,84.98,85.01,84.59,84.83,131987.0,78.195,78.2226,77.8361,78.057,131987.0
2023-02-21 10:10:00,84.82,85.04,84.6,84.84,173044.0,78.0478,78.2502,77.8454,78.0662,173044.0
2023-02-21 10:20:00,84.82,84.95,84.64,84.8,112934.0,78.0478,78.1674,77.8822,78.0294,112934.0
2023-02-21 10:30:00,84.78,85.3,84.7,85.09,139728.0,78.011,78.4895,77.9374,78.2962,139728.0
2023-02-21 10:40:00,85.09,85.61,84.97,85.12,151143.0,78.2962,78.7747,78.1858,78.3238,151143.0
2023-02-21 10:50:00,85.09,85.18,84.94,85.13,156739.0,78.2962,78.379,78.1582,78.333,156739.0
2023-02-21 11:00:00,85.13,85.38,85.03,85.26,95548.0,78.333,78.5631,78.241,78.4527,95548.0
2023-02-21 11:10:00,85.27,85.58,85.21,85.49,90075.0,78.4619,78.7471,78.4066,78.6643,90075.0
2023-02-21 11:20:00,85.5,85.67,85.37,85.61,132531.0,78.6735,78.8299,78.5539,78.7747,132531.0
2023-02-21 11:30:00,85.62,85.69,85.42,85.43,156360.0,78.7839,78.8483,78.5999,78.6091,156360.0
2023-02-21 11:40:00,85.41,85.46,85.02,85.03,103829.0,78.5907,78.6367,78.2318,78.241,103829.0
2023-02-21 11:50:00,85.02,85.1,84.98,85.09,63619.0,78.2318,78.3054,78.195,78.2962,63619.0
2023-02-21 12:00:00,85.08,85.41,84.98,85.29,70555.0,78.287,78.5907,78.195,78.4803,70555.0
2023-02-21 12:10:00,85.29,85.33,85.13,85.33,56984.0,78.4803,78.5171,78.333,78.5171,56984.0
2023-02-21 12:20:00,85.33,85.59,85.3,85.5,159783.0,78.5171,78.7563,78.4895,78.6735,159783.0
2023-02-21 12:30:00,85.5,85.57,85.37,85.56,81764.0,78.6735,78.7379,78.5539,78.7287,81764.0
2023-02-21 12:40:00,85.58,85.69,85.54,85.62,84426.0,78.7471,78.8483,78.7103,78.7839,84426.0
2023-02-21 12:50:00,85.6,85.77,85.58,85.65,65320.0,78.7655,78.9219,78.7471,78.8115,65320.0
2023-02-21 13:00:00,85.65,85.73,85.57,85.65,90906.0,78.8115,78.8851,78.7379,78.8115,90906.0
2023-02-21 13:10:00,85.65,85.95,85.6,85.65,102933.0,78.8115,79.0876,78.7655,78.8115,102933.0
2023-02-21 13:20:00,85.63,85.78,85.6,85.78,73378.0,78.7931,78.9311,78.7655,78.9311,73378.0
2023-02-21 13:30:00,85.78,85.8,85.46,85.46,71089.0,78.9311,78.9495,78.6367,78.6367,71089.0
2023-02-21 13:40:00,85.46,85.51,85.34,85.48,50588.0,78.6367,78.6827,78.5263,78.6551,50588.0
2023-02-21 13:50:00,85.46,85.47,85.14,85.31,80189.0,78.6367,78.6459,78.3422,78.4987,80189.0
2023-02-21 14:00:00,85.33,85.63,85.22,85.42,104129.0,78.5171,78.7931,78.4158,78.5999,104129.0
2023-02-21 14:10:00,85.4,85.41,85.17,85.22,66558.0,78.5815,78.5907,78.3698,78.4158,66558.0
2023-02-21 14:20:00,85.21,85.33,85.14,85.26,66685.0,78.4066,78.5171,78.3422,78.4527,66685.0
2023-02-21 14:30:00,85.27,85.36,85.17,85.21,82928.0,78.4619,78.5447,78.3698,78.4066,82928.0
2023-02-21 14:40:00,85.2,85.44,85.06,85.29,132264.0,78.3974,78.6183,78.2686,78.4803,132264.0
2023-02-21 14:50:00,85.29,85.29,85.11,85.28,82170.0,78.4803,78.4803,78.3146,78.4711,82170.0
2023-02-21 15:00:00,85.28,85.34,85.18,85.29,93545.0,78.4711,78.5263,78.379,78.4803,93545.0
2023-02-21 15:10:00,85.29,85.51,85.28,85.48,101112.0,78.4803,78.6827,78.4711,78.6551,101112.0
2023-02-21 15:20:00,85.48,85.49,85.22,85.33,107303.0,78.6551,78.6643,78.4158,78.5171,107303.0
2023-02-21 15:30:00,85.31,85.51,85.31,85.45,132715.0,78.4987,78.6827,78.4987,78.6275,132715.0
2023-02-21 15:40:00,85.45,85.64,85.45,85.56,199027.0,78.6275,78.8023,78.6275,78.7287,199027.0
2023-02-21 15:50:00,85.57,85.76,85.47,85.49,694793.0,78.7379,78.9127,78.6459,78.6643,694793.0
2023-02-22 09:30:00,86.22,86.44,85.56,85.89,269479.0,79.336,79.5384,78.7287,79.0324,269479.0
2023-02-22 09:40:00,85.89,86.1,85.85,85.93,120151.0,79.0324,79.2256,78.9955,79.0692,120151.0
2023-02-22 09:50:00,85.93,86.22,85.85,86.19,109383.0,79.0692,79.336,78.9955,79.3084,109383.0
2023-02-22 10:00:00,86.2,86.27,85.79,85.86,76292.0,79.3176,79.382,78.9403,79.0047,76292.0
2023-02-22 10:10:00,85.86,85.93,85.65,85.67,70751.0,79.0047,79.0692,78.8115,78.8299,70751.0
2023-02-22 10:20:00,85.67,86.1,85.62,85.94,109282.0,78.8299,79.2256,78.7839,79.0784,109282.0
2023-02-22 10:30:00,85.91,86.01,85.67,85.68,74074.0,79.0508,79.1428,78.8299,78.8391,74074.0
2023-02-22 10:40:00,85.69,85.95,85.69,85.8,67366.0,78.8483,79.0876,78.8483,78.9495,67366.0
2023-02-22 10:50:00,85.81,86.13,85.79,85.93,84422.0,78.9587,79.2532,78.9403,79.0692,84422.0
2023-02-22 11:00:00,85.92,86.21,85.91,86.14,95250.0,79.06,79.3268,79.0508,79.2624,95250.0
2023-02-22 11:10:00,86.14,86.29,86.05,86.27,115356.0,79.2624,79.4004,79.1796,79.382,115356.0
2023-02-22 11:20:00,86.29,86.32,86.0,86.06,103714.0,79.4004,79.428,79.1336,79.1888,103714.0
2023-02-22 11:30:00,86.06,86.07,85.67,85.69,75000.0,79.1888,79.198,78.8299,78.8483,75000.0
2023-02-22 11:40:00,85.69,85.75,85.54,85.55,60813.0,78.8483,78.9035,78.7103,78.7195,60813.0
2023-02-22 11:50:00,85.51,85.59,85.41,85.55,56537.0,78.6827,78.7563,78.5907,78.7195,56537.0
2023-02-22 12:00:00,85.52,85.68,85.45,85.64,43892.0,78.6919,78.8391,78.6275,78.8023,43892.0
2023-02-22 12:10:00,85.63,85.73,85.52,85.69,50933.0,78.7931,78.8851,78.6919,78.8483,50933.0
2023-02-22 12:20:00,85.69,85.87,85.68,85.81,46288.0,78.8483,79.014,78.8391,78.9587,46288.0
2023-02-22 12:30:00,85.81,85.85,85.55,85.61,122932.0,78.9587,78.9955,78.7195,78.7747,122932.0
2023-02-22 12:40:00,85.61,86.04,85.58,85.89,151751.0,78.7747,79.1704,78.7471,79.0324,151751.0
2023-02-22 12:50:00,85.91,85.91,85.64,85.67,68527.0,79.0508,79.0508,78.8023,78.8299,68527.0
2023-02-22 13:00:00,85.7,85.82,85.69,85.79,51848.0,78.8575,78.9679,78.8483,78.9403,51848.0
2023-02-22 13:10:00,85.78,85.84,85.7,85.79,63846.0,78.9311,78.9863,78.8575,78.9403,63846.0
2023-02-22 13:20:00,85.79,85.88,85.72,85.73,58337.0,78.9403,79.0232,78.8759,78.8851,58337.0
2023-02-22 13:30:00,85.73,85.85,85.65,85.72,64394.0,78.8851,78.9955,78.8115,78.8759,64394.0
2023-02-22 13:40:00,85.72,85.73,85.52,85.58,34281.0,78.8759,78.8851,78.6919,78.7471,34281.0
2023-02-22 13:50:00,85.58,85.59,85.49,85.5,45058.0,78.7471,78.7563,78.6643,78.6735,45058.0
2023-02-22 14:00:00,85.5,85.59,85.28,85.45,76779.0,78.6735,78.7563,78.4711,78.6275,76779.0
2023-02-22 14:10:00,85.47,85.52,85.16,85.38,60048.0,78.6459,78.6919,78.3606,78.5631,60048.0
2023-02-22 14:20:00,85.38,85.45,85.18,85.18,60862.0,78.5631,78.6275,78.379,78.379,60862.0
2023-02-22 14:30:00,85.18,85.19,84.85,84.87,85081.0,78.379,78.3882,78.0754,78.0938,85081.0
2023-02-22 14:40:00,84.87,85.04,84.73,85.02,96108.0,78.0938,78.2502,77.965,78.2318,96108.0
2023-02-22 14:50:00,85.05,85.09,84.84,85.0,86214.0,78.2594,78.2962,78.0662,78.2134,86214.0
2023-02-22 15:00:00,85.01,85.18,84.95,85.13,240321.0,78.2226,78.379,78.1674,78.333,240321.0
2023-02-22 15:10:00,85.12,85.24,85.11,85.19,143419.0,78.3238,78.4343,78.3146,78.3882,143419.0
2023-02-22 15:20:00,85.18,85.39,85.15,85.24,71637.0,78.379,78.5723,78.3514,78.4343,71637.0
2023-02-22 15:30:00,85.23,85.3,85.11,85.14,121678.0,78.425,78.4895,78.3146,78.3422,121678.0
2023-02-22 15:40:00,85.15,85.31,85.09,85.29,175570.0,78.3514,78.4987,78.2962,78.4803,175570.0
2023-02-22 15:50:00,85.28,85.29,85.04,85.12,514129.0,78.4711,78.4803,78.2502,78.3238,514129.0
2023-02-23 09:30:00,84.81,85.09,83.73,83.93,279580.0,78.0386,78.2962,77.0448,77.2288,279580.0
2023-02-23 09:40:00,83.95,84.57,83.95,84.47,174532.0,77.2472,77.8177,77.2472,77.7257,174532.0
2023-02-23 09:50:00,84.49,84.84,84.46,84.82,106624.0,77.7441,78.0662,77.7165,78.0478,106624.0
2023-02-23 10:00:00,84.83,85.06,84.81,84.93,82076.0,78.057,78.2686,78.0386,78.149,82076.0
2023-02-23 10:10:00,84.93,85.03,84.72,84.76,416261.0,78.149,78.241,77.9558,77.9926,416261.0
2023-02-23 10:20:00,84.77,84.84,84.55,84.66,75013.0,78.0018,78.0662,77.7993,77.9006,75013.0
2023-02-23 10:30:00,84.64,84.92,84.54,84.82,63626.0,77.8822,78.1398,77.7901,78.0478,63626.0
2023-02-23 10:40:00,84.81,84.88,84.5,84.52,111287.0,78.0386,78.103,77.7533,77.7717,111287.0
2023-02-23 10:50:00,84.52,84.64,84.5,84.57,61252.0,77.7717,77.8822,77.7533,77.8177,61252.0
2023-02-23 11:00:00,84.57,84.93,84.57,84.66,65224.0,77.8177,78.149,77.8177,77.9006,65224.0
2023-02-23 11:10:00,84.68,84.75,84.58,84.63,59057.0,77.919,77.9834,77.8269,77.873,59057.0
2023-02-23 11:20:00,84.6,84.6,84.29,84.34,75250.0,77.8454,77.8454,77.5601,77.6061,75250.0
2023-02-23 11:30:00,84.34,84.47,84.33,84.39,73733.0,77.6061,77.7257,77.5969,77.6521,73733.0
2023-02-23 11:40:00,84.39,84.42,84.2,84.22,61451.0,77.6521,77.6797,77.4773,77.4957,61451.0
2023-02-23 11:50:00,84.21,84.25,83.78,83.81,268526.0,77.4865,77.5233,77.0908,77.1184,268526.0
2023-02-23 12:00:00,83.81,84.07,83.77,83.85,103457.0,77.1184,77.3577,77.0816,77.1552,103457.0
2023-02-23 12:10:00,83.84,83.94,83.74,83.88,90529.0,77.146,77.238,77.054,77.1828,90529.0
2023-02-23 12:20:00,83.88,83.91,83.72,83.9,73373.0,77.1828,77.2104,77.0356,77.2012,73373.0
2023-02-23 12:30:00,83.9,84.06,83.86,83.94,213461.0,77.2012,77.3485,77.1644,77.238,213461.0
2023-02-23 12:40:00,83.94,84.0,83.88,83.93,69299.0,77.238,77.2933,77.1828,77.2288,69299.0
2023-02-23 12:50:00,83.93,84.05,83.92,84.0,71472.0,77.2288,77.3393,77.2196,77.2933,71472.0
2023-02-23 13:00:00,84.0,84.06,83.84,83.87,71251.0,77.2933,77.3485,77.146,77.1736,71251.0
2023-02-23 13:10:00,83.87,83.94,83.63,83.74,53694.0,77.1736,77.238,76.9528,77.054,53694.0
2023-02-23 13:20:00,83.74,83.76,83.56,83.58,57579.0,77.054,77.0724,76.8884,76.9068,57579.0
2023-02-23 13:30:00,83.58,83.59,83.43,83.5,51641.0,76.9068,76.916,76.7688,76.8332,51641.0
2023-02-23 13:40:00,83.5,83.69,83.5,83.69,62071.0,76.8332,77.008,76.8332,77.008,62071.0
2023-02-23 13:50:00,83.7,83.75,83.65,83.67,81537.0,77.0172,77.0632,76.9712,76.9896,81537.0
2023-02-23 14:00:00,83.68,83.69,83.5,83.5,66085.0,76.9988,77.008,76.8332,76.8332,66085.0
2023-02-23 14:10:00,83.49,83.83,83.43,83.78,69405.0,76.824,77.1368,76.7688,77.0908,69405.0
2023-02-23 14:20:00,83.78,84.06,83.77,84.0,72221.0,77.0908,77.3485,77.0816,77.2933,72221.0
2023-02-23 14:30:00,84.0,84.22,83.98,84.07,200453.0,77.2933,77.4957,77.2749,77.3577,200453.0
2023-02-23 14:40:00,84.08,84.1,83.93,83.97,76245.0,77.3669,77.3853,77.2288,77.2657,76245.0
2023-02-23 14:50:00,83.96,84.04,83.9,84.01,106323.0,77.2564,77.3301,77.2012,77.3025,106323.0
2023-02-23 15:00:00,84.02,84.27,84.02,84.16,60690.0,77.3117,77.5417,77.3117,77.4405,60690.0
2023-02-23 15:10:00,84.16,84.26,84.14,84.2,100188.0,77.4405,77.5325,77.4221,77.4773,100188.0
2023-02-23 15:20:00,84.19,84.38,84.14,84.38,64558.0,77.4681,77.6429,77.4221,77.6429,64558.0
2023-02-23 15:30:00,84.38,84.39,84.24,84.31,99791.0,77.6429,77.6521,77.5141,77.5785,99791.0
2023-02-23 15:40:00,84.32,84.33,84.19,84.2,153406.0,77.5877,77.5969,77.4681,77.4773,153406.0
2023-02-23 15:50:00,84.21,84.27,83.97,83.97,554322.0,77.4865,77.5417,77.2657,77.2657,554322.0
2023-02-24 09:30:00,83.35,83.5,82.91,83.01,193318.0,76.6952,76.8332,76.2903,76.3823,193318.0
2023-02-24 09:40:00,83.03,83.12,82.34,82.79,289619.0,76.4007,76.4835,75.7658,76.1799,289619.0
2023-02-24 09:50:00,82.79,83.15,82.79,83.15,128664.0,76.1799,76.5111,76.1799,76.5111,128664.0
2023-02-24 10:00:00,83.12,83.18,82.8,82.96,217530.0,76.4835,76.5387,76.1891,76.3363,217530.0
2023-02-24 10:10:00,82.95,83.03,82.75,82.76,107894.0,76.3271,76.4007,76.1431,76.1523,107894.0
2023-02-24 10:20:00,82.76,82.82,82.49,82.54,132092.0,76.1523,76.2075,75.9038,75.9498,132092.0
2023-02-24 10:30:00,82.53,82.65,82.45,82.61,138178.0,75.9406,76.051,75.867,76.0142,138178.0
2023-02-24 10:40:00,82.6,82.72,82.47,82.48,176460.0,76.005,76.1155,75.8854,75.8946,176460.0
2023-02-24 10:50:00,82.49,82.61,82.43,82.58,85571.0,75.9038,76.0142,75.8486,75.9866,85571.0
2023-02-24 11:00:00,82.56,82.73,82.56,82.66,96990.0,75.9682,76.1247,75.9682,76.0602,96990.0
2023-02-24 11:10:00,82.68,82.89,82.67,82.82,73155.0,76.0786,76.2719,76.0694,76.2075,73155.0
2023-02-24 11:20:00,82.83,82.91,82.76,82.8,63835.0,76.2167,76.2903,76.1523,76.1891,63835.0
2023-02-24 11:30:00,82.81,82.83,82.66,82.73,125147.0,76.1983,76.2167,76.0602,76.1247,125147.0
2023-02-24 11:40:00,82.73,82.94,82.73,82.9,71330.0,76.1247,76.3179,76.1247,76.2811,71330.0
2023-02-24 11:50:00,82.9,83.01,82.78,82.82,60940.0,76.2811,76.3823,76.1707,76.2075,60940.0
2023-02-24 12:00:00,82.81,82.83,82.71,82.77,47376.0,76.1983,76.2167,76.1063,76.1615,47376.0
2023-02-24 12:10:00,82.77,82.84,82.73,82.78,48166.0,76.1615,76.2259,76.1247,76.1707,48166.0
2023-02-24 12:20:00,82.78,82.84,82.74,82.79,56980.0,76.1707,76.2259,76.1339,76.1799,56980.0
2023-02-24 12:30:00,82.78,82.9,82.7,82.7,47421.0,76.1707,76.2811,76.0971,76.0971,47421.0
2023-02-24 12:40:00,82.71,82.74,82.66,82.7,106551.0,76.1063,76.1339,76.0602,76.0971,106551.0
2023-02-24 12:50:00,82.7,82.71,82.59,82.65,50330.0,76.0971,76.1063,75.9958,76.051,50330.0
2023-02-24 13:00:00,82.64,82.72,82.64,82.7,68628.0,76.0418,76.1155,76.0418,76.0971,68628.0
2023-02-24 13:10:00,82.71,82.82,82.69,82.81,52318.0,76.1063,76.2075,76.0878,76.1983,52318.0
2023-02-24 13:20:00,82.8,82.96,82.79,82.94,47076.0,76.1891,76.3363,76.1799,76.3179,47076.0
2023-02-24 13:30:00,82.93,82.97,82.85,82.95,54850.0,76.3087,76.3455,76.2351,76.3271,54850.0
2023-02-24 13:40:00,82.95,83.1,82.89,83.08,96294.0,76.3271,76.4651,76.2719,76.4467,96294.0
2023-02-24 13:50:00,83.07,83.15,83.04,83.08,67290.0,76.4375,76.5111,76.4099,76.4467,67290.0
2023-02-24 14:00:00,83.09,83.2,83.07,83.17,53096.0,76.4559,76.5571,76.4375,76.5295,53096.0
2023-02-24 14:10:00,83.17,83.36,83.15,83.36,87639.0,76.5295,76.7044,76.5111,76.7044,87639.0
2023-02-24 14:20:00,83.36,83.39,83.22,83.22,99854.0,76.7044,76.732,76.5755,76.5755,99854.0
2023-02-24 14:30:00,83.23,83.34,83.22,83.28,87947.0,76.5847,76.686,76.5755,76.6307,87947.0
2023-02-24 14:40:00,83.27,83.5,83.23,83.39,104464.0,76.6215,76.8332,76.5847,76.732,104464.0
2023-02-24 14:50:00,83.39,83.62,83.39,83.6,77836.0,76.732,76.9436,76.732,76.9252,77836.0
2023-02-24 15:00:00,83.62,83.67,83.5,83.55,125435.0,76.9436,76.9896,76.8332,76.8792,125435.0
2023-02-24 15:10:00,83.55,83.58,83.4,83.42,127775.0,76.8792,76.9068,76.7412,76.7596,127775.0
2023-02-24 15:20:00,83.42,83.56,83.39,83.5,225665.0,76.7596,76.8884,76.732,76.8332,225665.0
2023-02-24 15:30:00,83.5,83.5,83.2,83.23,178066.0,76.8332,76.8332,76.5571,76.5847,178066.0
2023-02-24 15:40:00,83.22,83.29,83.16,83.28,150062.0,76.5755,76.6399,76.5203,76.6307,150062.0
2023-02-24 15:50:00,83.26,83.49,83.01,83.49,634869.0,76.6123,76.824,76.3823,76.824,634869.0
2023-02-27 09:30:00,83.63,83.84,83.31,83.57,167210.0,76.9528,77.146,76.6583,76.8976,167210.0
2023-02-27 09:40:00,83.58,83.85,83.55,83.73,99500.0,76.9068,77.1552,76.8792,77.0448,99500.0
2023-02-27 09:50:00,83.73,84.02,83.73,84.01,64240.0,77.0448,77.3117,77.0448,77.3025,64240.0
2023-02-27 10:00:00,84.02,84.06,83.93,84.04,71116.0,77.3117,77.3485,77.2288,77.3301,71116.0
2023-02-27 10:10:00,84.02,84.03,83.74,83.76,56576.0,77.3117,77.3209,77.054,77.0724,56576.0
2023-02-27 10:20:00,83.77,83.83,83.74,83.8,52425.0,77.0816,77.1368,77.054,77.1092,52425.0
2023-02-27 10:30:00,83.8,84.06,83.79,83.9,155430.0,77.1092,77.3485,77.1,77.2012,155430.0
2023-02-27 10:40:00,83.89,83.89,83.74,83.84,120902.0,77.192,77.192,77.054,77.146,120902.0
2023-02-27 10:50:00,83.85,83.98,83.75,83.78,100004.0,77.1552,77.2749,77.0632,77.0908,100004.0
2023-02-27 11:00:00,83.79,83.97,83.76,83.94,60521.0,77.1,77.2657,77.0724,77.238,60521.0
2023-02-27 11:10:00,83.95,83.99,83.56,83.56,165770.0,77.2472,77.2841,76.8884,76.8884,165770.0
2023-02-27 11:20:00,83.56,83.75,83.55,83.6,42054.0,76.8884,77.0632,76.8792,76.9252,42054.0
2023-02-27 11:30:00,83.6,83.62,83.45,83.61,61689.0,76.9252,76.9436,76.7872,76.9344,61689.0
2023-02-27 11:40:00,83.61,83.63,83.55,83.61,36393.0,76.9344,76.9528,76.8792,76.9344,36393.0
2023-02-27 11:50:00,83.61,83.65,83.54,83.61,50044.0,76.9344,76.9712,76.87,76.9344,50044.0
2023-02-27 12:00:00,83.61,83.65,83.48,83.51,42154.0,76.9344,76.9712,76.8148,76.8424,42154.0
2023-02-27 12:10:00,83.52,83.72,83.51,83.7,48207.0,76.8516,77.0356,76.8424,77.0172,48207.0
2023-02-27 12:20:00,83.7,83.8,83.61,83.8,36700.0,77.0172,77.1092,76.9344,77.1092,36700.0
2023-02-27 12:30:00,83.79,84.01,83.79,83.95,82020.0,77.1,77.3025,77.1,77.2472,82020.0
2023-02-27 12:40:00,83.96,83.98,83.85,83.91,40345.0,77.2564,77.2749,77.1552,77.2104,40345.0
2023-02-27 12:50:00,83.92,84.02,83.85,84.01,34155.0,77.2196,77.3117,77.1552,77.3025,34155.0
2023-02-27 13:00:00,84.02,84.04,83.95,83.99,42836.0,77.3117,77.3301,77.2472,77.2841,42836.0
2023-02-27 13:10:00,83.99,84.09,83.95,84.03,49891.0,77.2841,77.3761,77.2472,77.3209,49891.0
2023-02-27 13:20:00,84.05,84.12,83.97,84.09,92327.0,77.3393,77.4037,77.2657,77.3761,92327.0
2023-02-27 13:30:00,84.09,84.13,84.01,84.05,41381.0,77.3761,77.4129,77.3025,77.3393,41381.0
2023-02-27 13:40:00,84.05,84.06,83.89,83.92,54812.0,77.3393,77.3485,77.192,77.2196,54812.0
2023-02-27 13:50:00,83.92,84.1,83.91,84.08,53871.0,77.2196,77.3853,77.2104,77.3669,53871.0
2023-02-27 14:00:00,84.09,84.13,83.95,83.97,73913.0,77.3761,77.4129,77.2472,77.2657,73913.0
2023-02-27 14:10:00,83.97,84.0,83.74,83.76,49202.0,77.2657,77.2933,77.054,77.0724,49202.0
2023-02-27 14:20:00,83.76,83.9,83.74,83.88,65489.0,77.0724,77.2012,77.054,77.1828,65489.0
2023-02-27 14:30:00,83.88,83.92,83.85,83.9,51386.0,77.1828,77.2196,77.1552,77.2012,51386.0
2023-02-27 14:40:00,83.9,83.94,83.76,83.81,73011.0,77.2012,77.238,77.0724,77.1184,73011.0
2023-02-27 14:50:00,83.81,83.87,83.74,83.78,65250.0,77.1184,77.1736,77.054,77.0908,65250.0
2023-02-27 15:00:00,83.77,83.88,83.76,83.8,100710.0,77.0816,77.1828,77.0724,77.1092,100710.0
2023-02-27 15:10:00,83.79,83.85,83.64,83.65,154311.0,77.1,77.1552,76.962,76.9712,154311.0
2023-02-27 15:20:00,83.65,83.65,83.47,83.58,104352.0,76.9712,76.9712,76.8056,76.9068,104352.0
2023-02-27 15:30:00,83.58,83.59,83.29,83.37,133879.0,76.9068,76.916,76.6399,76.7136,133879.0
2023-02-27 15:40:00,83.36,83.44,83.29,83.31,204872.0,76.7044,76.778,76.6399,76.6583,204872.0
2023-02-27 15:50:00,83.29,83.55,83.25,83.39,526683.0,76.6399,76.8792,76.6031,76.732,526683.0
2023-02-28 09:30:00,83.32,83.56,82.93,83.01,171809.0,76.6675,76.8884,76.3087,76.3823,171809.0
2023-02-28 09:40:00,83.0,83.29,83.0,83.08,79357.0,76.3731,76.6399,76.3731,76.4467,79357.0
2023-02-28 09:50:00,83.07,83.13,82.92,82.98,80781.0,76.4375,76.4927,76.2995,76.3547,80781.0
2023-02-28 10:00:00,83.0,83.34,82.99,83.13,80144.0,76.3731,76.686,76.3639,76.4927,80144.0
2023-02-28 10:10:00,83.12,83.16,82.97,83.01,66350.0,76.4835,76.5203,76.3455,76.3823,66350.0
2023-02-28 10:20:00,83.04,83.14,82.86,82.9,82219.0,76.4099,76.5019,76.2443,76.2811,82219.0
2023-02-28 10:30:00,82.91,83.12,82.88,83.06,59750.0,76.2903,76.4835,76.2627,76.4283,59750.0
2023-02-28 10:40:00,83.04,83.12,82.87,82.93,80945.0,76.4099,76.4835,76.2535,76.3087,80945.0
2023-02-28 10:50:00,82.91,83.16,82.89,83.16,55822.0,76.2903,76.5203,76.2719,76.5203,55822.0
2023-02-28 11:00:00,83.16,83.44,83.13,83.41,47346.0,76.5203,76.778,76.4927,76.7504,47346.0
2023-02-28 11:10:00,83.44,83.53,83.34,83.46,71502.0,76.778,76.8608,76.686,76.7964,71502.0
2023-02-28 11:20:00,83.41,83.47,83.31,83.35,47654.0,76.7504,76.8056,76.6583,76.6952,47654.0
2023-02-28 11:30:00,83.36,83.49,83.31,83.49,62062.0,76.7044,76.824,76.6583,76.824,62062.0
2023-02-28 11:40:00,83.48,83.49,83.14,83.16,87168.0,76.8148,76.824,76.5019,76.5203,87168.0
2023-02-28 11:50:00,83.15,83.28,83.11,83.23,53267.0,76.5111,76.6307,76.4743,76.5847,53267.0
2023-02-28 12:00:00,83.24,83.26,83.12,83.14,45668.0,76.5939,76.6123,76.4835,76.5019,45668.0
2023-02-28 12:10:00,83.15,83.28,83.09,83.27,66849.0,76.5111,76.6307,76.4559,76.6215,66849.0
2023-02-28 12:20:00,83.26,83.43,83.26,83.41,49550.0,76.6123,76.7688,76.6123,76.7504,49550.0
2023-02-28 12:30:00,83.41,83.51,83.38,83.39,48717.0,76.7504,76.8424,76.7228,76.732,48717.0
2023-02-28 12:40:00,83.4,83.65,83.33,83.6,70968.0,76.7412,76.9712,76.6767,76.9252,70968.0
2023-02-28 12:50:00,83.59,83.69,83.56,83.66,47708.0,76.916,77.008,76.8884,76.9804,47708.0
2023-02-28 13:00:00,83.65,83.69,83.58,83.64,67855.0,76.9712,77.008,76.9068,76.962,67855.0
2023-02-28 13:10:00,83.62,83.63,83.5,83.5,38227.0,76.9436,76.9528,76.8332,76.8332,38227.0
2023-02-28 13:20:00,83.5,83.58,83.49,83.56,46225.0,76.8332,76.9068,76.824,76.8884,46225.0
2023-02-28 13:30:00,83.58,83.61,83.47,83.48,38271.0,76.9068,76.9344,76.8056,76.8148,38271.0
2023-02-28 13:40:00,83.48,83.57,83.44,83.48,117515.0,76.8148,76.8976,76.778,76.8148,117515.0
2023-02-28 13:50:00,83.47,83.48,83.4,83.4,38795.0,76.8056,76.8148,76.7412,76.7412,38795.0
2023-02-28 14:00:00,83.41,83.47,83.28,83.33,50774.0,76.7504,76.8056,76.6307,76.6767,50774.0
2023-02-28 14:10:00,83.34,83.35,83.18,83.22,43336.0,76.686,76.6952,76.5387,76.5755,43336.0
2023-02-28 14:20:00,83.23,83.26,83.17,83.2,59863.0,76.5847,76.6123,76.5295,76.5571,59863.0
2023-02-28 14:30:00,83.19,83.27,83.18,83.27,78291.0,76.5479,76.6215,76.5387,76.6215,78291.0
2023-02-28 14:40:00,83.26,83.33,83.19,83.29,51455.0,76.6123,76.6767,76.5479,76.6399,51455.0
2023-02-28 14:50:00,83.29,83.33,83.19,83.21,67284.0,76.6399,76.6767,76.5479,76.5663,67284.0
2023-02-28 15:00:00,83.23,83.24,83.05,83.12,65417.0,76.5847,76.5939,76.4191,76.4835,65417.0
2023-02-28 15:10:00,83.12,83.14,83.02,83.04,107242.0,76.4835,76.5019,76.3915,76.4099,107242.0
2023-02-28 15:20:00,83.04,83.06,82.96,83.01,87614.0,76.4099,76.4283,76.3363,76.3823,87614.0
2023-02-28 15:30:00,83.02,83.05,82.92,82.98,109209.0,76.3915,76.4191,76.2995,76.3547,109209.0
2023-02-28 15:40:00,82.98,83.0,82.9,82.93,163794.0,76.3547,76.3731,76.2811,76.3087,163794.0
2023-02-28 15:50:00,82.93,83.03,82.77,82.77,669623.0,76.3087,76.4007,76.1615,76.1615,669623.0
2023-03-01 09:30:00,82.4,82.4,81.84,82.22,244483.0,75.821,75.821,75.3057,75.6554,244483.0
2023-03-01 09:40:00,82.22,82.23,82.01,82.17,78631.0,75.6554,75.6646,75.4621,75.6094,78631.0
2023-03-01 09:50:00,82.17,82.25,81.96,81.98,74343.0,75.6094,75.683,75.4161,75.4345,74343.0
2023-03-01 10:00:00,82.01,82.08,81.85,81.86,117468.0,75.4621,75.5266,75.3149,75.3241,117468.0
2023-03-01 10:10:00,81.84,81.91,81.67,81.81,64700.0,75.3057,75.3701,75.1493,75.2781,64700.0
2023-03-01 10:20:00,81.85,82.11,81.84,82.0,68539.0,75.3149,75.5542,75.3057,75.4529,68539.0
2023-03-01 10:30:00,81.99,82.31,81.93,82.21,73334.0,75.4437,75.7382,75.3885,75.6462,73334.0
2023-03-01 10:40:00,82.22,82.41,82.21,82.37,74540.0,75.6554,75.8302,75.6462,75.7934,74540.0
2023-03-01 10:50:00,82.37,82.4,82.24,82.38,37854.0,75.7934,75.821,75.6738,75.8026,37854.0
2023-03-01 11:00:00,82.38,82.38,82.02,82.09,73929.0,75.8026,75.8026,75.4713,75.5358,73929.0
2023-03-01 11:10:00,82.09,82.12,81.96,81.98,97585.0,75.5358,75.5634,75.4161,75.4345,97585.0
2023-03-01 11:20:00,81.98,82.2,81.87,82.12,71845.0,75.4345,75.637,75.3333,75.5634,71845.0
2023-03-01 11:30:00,82.13,82.2,82.04,82.06,74325.0,75.5726,75.637,75.4897,75.5081,74325.0
2023-03-01 11:40:00,82.06,82.3,82.06,82.26,83034.0,75.5081,75.729,75.5081,75.6922,83034.0
2023-03-01 11:50:00,82.26,82.38,82.22,82.36,78971.0,75.6922,75.8026,75.6554,75.7842,78971.0
2023-03-01 12:00:00,82.37,82.43,82.33,82.41,27247.0,75.7934,75.8486,75.7566,75.8302,27247.0
2023-03-01 12:10:00,82.42,82.52,82.37,82.44,26325.0,75.8394,75.9314,75.7934,75.8578,26325.0
2023-03-01 12:20:00,82.43,82.48,82.4,82.41,38795.0,75.8486,75.8946,75.821,75.8302,38795.0
2023-03-01 12:30:00,82.42,82.49,82.41,82.46,33735.0,75.8394,75.9038,75.8302,75.8762,33735.0
2023-03-01 12:40:00,82.47,82.53,82.4,82.4,33589.0,75.8854,75.9406,75.821,75.821,33589.0
2023-03-01 12:50:00,82.39,82.43,82.35,82.37,30357.0,75.8118,75.8486,75.775,75.7934,30357.0
2023-03-01 13:00:00,82.37,82.4,82.24,82.26,50928.0,75.7934,75.821,75.6738,75.6922,50928.0
2023-03-01 13:10:00,82.25,82.36,82.22,82.25,63400.0,75.683,75.7842,75.6554,75.683,63400.0
2023-03-01 13:20:00,82.26,82.26,82.15,82.21,48124.0,75.6922,75.6922,75.591,75.6462,48124.0
2023-03-01 13:30:00,82.21,82.23,82.13,82.22,39039.0,75.6462,75.6646,75.5726,75.6554,39039.0
2023-03-01 13:40:00,82.22,82.24,82.15,82.24,46251.0,75.6554,75.6738,75.591,75.6738,46251.0
2023-03-01 13:50:00,82.23,82.28,82.18,82.23,25292.0,75.6646,75.7106,75.6186,75.6646,25292.0
2023-03-01 14:00:00,82.21,82.21,82.09,82.17,41789.0,75.6462,75.6462,75.5358,75.6094,41789.0
2023-03-01 14:10:00,82.16,82.2,82.02,82.02,52064.0,75.6002,75.637,75.4713,75.4713,52064.0
2023-03-01 14:20:00,82.03,82.05,81.96,81.97,115650.0,75.4805,75.4989,75.4161,75.4253,115650.0
2023-03-01 14:30:00,81.97,81.97,81.87,81.95,46116.0,75.4253,75.4253,75.3333,75.4069,46116.0
2023-03-01 14:40:00,81.95,81.97,81.85,81.87,46567.0,75.4069,75.4253,75.3149,75.3333,46567.0
2023-03-01 14:50:00,81.86,81.97,81.78,81.94,102652.0,75.3241,75.4253,75.2505,75.3977,102652.0
2023-03-01 15:00:00,81.93,82.06,81.91,82.0,69148.0,75.3885,75.5081,75.3701,75.4529,69148.0
2023-03-01 15:10:00,82.01,82.08,81.93,82.02,96834.0,75.4621,75.5266,75.3885,75.4713,96834.0
2023-03-01 15:20:00,82.02,82.09,81.98,82.07,98373.0,75.4713,75.5358,75.4345,75.5174,98373.0
2023-03-01 15:30:00,82.06,82.18,82.03,82.17,100407.0,75.5081,75.6186,75.4805,75.6094,100407.0
2023-03-01 15:40:00,82.17,82.43,82.16,82.42,164025.0,75.6094,75.8486,75.6002,75.8394,164025.0
2023-03-01 15:50:00,82.4,82.42,82.06,82.1,640698.0,75.821,75.8394,75.5081,75.545,640698.0
2023-03-02 09:30:00,81.49,81.77,81.2,81.52,229949.0,74.9837,75.2413,74.7168,75.0113,229949.0
2023-03-02 09:40:00,81.53,81.7,81.39,81.64,154918.0,75.0205,75.1769,74.8916,75.1217,154918.0
2023-03-02 09:50:00,81.63,81.76,81.45,81.45,84678.0,75.1125,75.2321,74.9469,74.9469,84678.0
2023-03-02 10:00:00,81.45,81.82,81.45,81.62,84185.0,74.9469,75.2873,74.9469,75.1033,84185.0
2023-03-02 10:10:00,81.59,81.73,81.56,81.62,57167.0,75.0757,75.2045,75.0481,75.1033,57167.0
2023-03-02 10:20:00,81.63,81.73,81.53,81.68,81501.0,75.1125,75.2045,75.0205,75.1585,81501.0
2023-03-02 10:30:00,81.69,81.81,81.62,81.71,72720.0,75.1677,75.2781,75.1033,75.1861,72720.0
2023-03-02 10:40:00,81.72,81.72,81.55,81.62,69771.0,75.1953,75.1953,75.0389,75.1033,69771.0
2023-03-02 10:50:00,81.63,81.84,81.63,81.74,67665.0,75.1125,75.3057,75.1125,75.2137,67665.0
2023-03-02 11:00:00,81.75,81.86,81.74,81.76,33122.0,75.2229,75.3241,75.2137,75.2321,33122.0
2023-03-02 11:10:00,81.77,81.78,81.66,81.69,36184.0,75.2413,75.2505,75.1401,75.1677,36184.0
2023-03-02 11:20:00,81.71,81.71,81.58,81.68,69605.0,75.1861,75.1861,75.0665,75.1585,69605.0
2023-03-02 11:30:00,81.7,81.84,81.69,81.76,35154.0,75.1769,75.3057,75.1677,75.2321,35154.0
2023-03-02 11:40:00,81.76,81.84,81.74,81.81,25115.0,75.2321,75.3057,75.2137,75.2781,25115.0
2023-03-02 11:50:00,81.81,81.87,81.69,81.75,26690.0,75.2781,75.3333,75.1677,75.2229,26690.0
2023-03-02 12:00:00,81.75,81.82,81.73,81.78,20740.0,75.2229,75.2873,75.2045,75.2505,20740.0
2023-03-02 12:10:00,81.79,81.81,81.72,81.75,28888.0,75.2597,75.2781,75.1953,75.2229,28888.0
2023-03-02 12:20:00,81.75,81.85,81.74,81.81,30371.0,75.2229,75.3149,75.2137,75.2781,30371.0
2023-03-02 12:30:00,81.81,81.93,81.81,81.84,35608.0,75.2781,75.3885,75.2781,75.3057,35608.0
2023-03-02 12:40:00,81.83,81.84,81.74,81.74,28138.0,75.2965,75.3057,75.2137,75.2137,28138.0
2023-03-02 12:50:00,81.75,81.82,81.74,81.81,30534.0,75.2229,75.2873,75.2137,75.2781,30534.0
2023-03-02 13:00:00,81.81,81.83,81.76,81.8,31046.0,75.2781,75.2965,75.2321,75.2689,31046.0
2023-03-02 13:10:00,81.8,81.83,81.74,81.79,24925.0,75.2689,75.2965,75.2137,75.2597,24925.0
2023-03-02 13:20:00,81.79,81.83,81.77,81.81,27141.0,75.2597,75.2965,75.2413,75.2781,27141.0
2023-03-02 13:30:00,81.8,82.14,81.78,82.0,62611.0,75.2689,75.5818,75.2505,75.4529,62611.0
2023-03-02 13:40:00,81.98,82.05,81.92,82.04,46075.0,75.4345,75.4989,75.3793,75.4897,46075.0
2023-03-02 13:50:00,82.03,82.14,82.01,82.12,38526.0,75.4805,75.5818,75.4621,75.5634,38526.0
2023-03-02 14:00:00,82.13,82.32,82.13,82.21,37832.0,75.5726,75.7474,75.5726,75.6462,37832.0
2023-03-02 14:10:00,82.22,82.25,82.02,82.14,35956.0,75.6554,75.683,75.4713,75.5818,35956.0
2023-03-02 14:20:00,82.14,82.23,82.08,82.18,39428.0,75.5818,75.6646,75.5266,75.6186,39428.0
2023-03-02 14:30:00,82.19,82.23,82.08,82.09,43444.0,75.6278,75.6646,75.5266,75.5358,43444.0
2023-03-02 14:40:00,82.09,82.11,82.04,82.08,39768.0,75.5358,75.5542,75.4897,75.5266,39768.0
2023-03-02 14:50:00,82.08,82.24,82.06,82.21,58445.0,75.5266,75.6738,75.5081,75.6462,58445.0
2023-03-02 15:00:00,82.22,82.28,82.11,82.2,79595.0,75.6554,75.7106,75.5542,75.637,79595.0
2023-03-02 15:10:00,82.19,82.45,82.19,82.31,96576.0,75.6278,75.867,75.6278,75.7382,96576.0
2023-03-02 15:20:00,82.31,82.4,82.25,82.34,118271.0,75.7382,75.821,75.683,75.7658,118271.0
2023-03-02 15:30:00,82.35,82.54,82.32,82.5,78527.0,75.775,75.9498,75.7474,75.913,78527.0
2023-03-02 15:40:00,82.49,82.56,82.44,82.56,266982.0,75.9038,75.9682,75.8578,75.9682,266982.0
2023-03-02 15:50:00,82.54,82.55,82.18,82.27,481223.0,75.9498,75.959,75.6186,75.7014,481223.0
2023-03-03 09:30:00,82.79,82.85,82.5,82.75,177593.0,76.1799,76.2351,75.913,76.1431,177593.0
2023-03-03 09:40:00,82.74,82.97,82.62,82.9,82734.0,76.1339,76.3455,76.0234,76.2811,82734.0
2023-03-03 09:50:00,82.91,83.09,82.75,82.93,61346.0,76.2903,76.4559,76.1431,76.3087,61346.0
2023-03-03 10:00:00,82.95,82.99,82.44,82.53,66532.0,76.3271,76.3639,75.8578,75.9406,66532.0
2023-03-03 10:10:00,82.53,82.74,82.51,82.7,74607.0,75.9406,76.1339,75.9222,76.0971,74607.0
2023-03-03 10:20:00,82.71,82.86,82.68,82.86,74664.0,76.1063,76.2443,76.0786,76.2443,74664.0
2023-03-03 10:30:00,82.84,82.88,82.69,82.74,76201.0,76.2259,76.2627,76.0878,76.1339,76201.0
2023-03-03 10:40:00,82.73,82.84,82.66,82.68,182066.0,76.1247,76.2259,76.0602,76.0786,182066.0
2023-03-03 10:50:00,82.7,82.79,82.67,82.7,69968.0,76.0971,76.1799,76.0694,76.0971,69968.0
2023-03-03 11:00:00,82.7,82.89,82.7,82.86,45106.0,76.0971,76.2719,76.0971,76.2443,45106.0
2023-03-03 11:10:00,82.86,82.87,82.75,82.78,40761.0,76.2443,76.2535,76.1431,76.1707,40761.0
2023-03-03 11:20:00,82.78,82.87,82.73,82.77,32165.0,76.1707,76.2535,76.1247,76.1615,32165.0
2023-03-03 11:30:00,82.78,82.86,82.76,82.79,60451.0,76.1707,76.2443,76.1523,76.1799,60451.0
2023-03-03 11:40:00,82.8,82.81,82.73,82.77,58061.0,76.1891,76.1983,76.1247,76.1615,58061.0
2023-03-03 11:50:00,82.77,82.92,82.76,82.87,42116.0,76.1615,76.2995,76.1523,76.2535,42116.0
2023-03-03 12:00:00,82.87,83.02,82.87,83.02,257099.0,76.2535,76.3915,76.2535,76.3915,257099.0
2023-03-03 12:10:00,83.01,83.09,82.98,83.07,46103.0,76.3823,76.4559,76.3547,76.4375,46103.0
2023-03-03 12:20:00,83.06,83.09,83.01,83.09,46927.0,76.4283,76.4559,76.3823,76.4559,46927.0
2023-03-03 12:30:00,83.09,83.13,83.02,83.09,105054.0,76.4559,76.4927,76.3915,76.4559,105054.0
2023-03-03 12:40:00,83.09,83.16,83.05,83.11,43923.0,76.4559,76.5203,76.4191,76.4743,43923.0
2023-03-03 12:50:00,83.11,83.25,83.06,83.23,36979.0,76.4743,76.6031,76.4283,76.5847,36979.0
2023-03-03 13:00:00,83.24,83.34,83.19,83.24,45113.0,76.5939,76.686,76.5479,76.5939,45113.0
2023-03-03 13:10:00,83.24,83.36,83.16,83.17,69948.0,76.5939,76.7044,76.5203,76.5295,69948.0
2023-03-03 13:20:00,83.17,83.22,83.16,83.17,35073.0,76.5295,76.5755,76.5203,76.5295,35073.0
2023-03-03 13:30:00,83.18,83.19,83.09,83.09,29720.0,76.5387,76.5479,76.4559,76.4559,29720.0
2023-03-03 13:40:00,83.08,83.11,83.01,83.01,36852.0,76.4467,76.4743,76.3823,76.3823,36852.0
2023-03-03 13:50:00,83.01,83.05,82.96,83.02,42600.0,76.3823,76.4191,76.3363,76.3915,42600.0
2023-03-03 14:00:00,83.01,83.11,82.99,83.1,49268.0,76.3823,76.4743,76.3639,76.4651,49268.0
2023-03-03 14:10:00,83.11,83.23,83.1,83.18,60338.0,76.4743,76.5847,76.4651,76.5387,60338.0
2023-03-03 14:20:00,83.17,83.29,83.17,83.28,53228.0,76.5295,76.6399,76.5295,76.6307,53228.0
2023-03-03 14:30:00,83.28,83.28,83.19,83.19,48986.0,76.6307,76.6307,76.5479,76.5479,48986.0
2023-03-03 14:40:00,83.19,83.23,83.16,83.23,44549.0,76.5479,76.5847,76.5203,76.5847,44549.0
2023-03-03 14:50:00,83.22,83.22,83.11,83.16,53467.0,76.5755,76.5755,76.4743,76.5203,53467.0
2023-03-03 15:00:00,83.16,83.32,83.15,83.31,47280.0,76.5203,76.6675,76.5111,76.6583,47280.0
2023-03-03 15:10:00,83.3,83.32,83.22,83.25,131412.0,76.6491,76.6675,76.5755,76.6031,131412.0
2023-03-03 15:20:00,83.26,83.34,83.22,83.29,47383.0,76.6123,76.686,76.5755,76.6399,47383.0
2023-03-03 15:30:00,83.29,83.63,83.29,83.44,227506.0,76.6399,76.9528,76.6399,76.778,227506.0
2023-03-03 15:40:00,83.43,83.45,83.33,83.38,116408.0,76.7688,76.7872,76.6767,76.7228,116408.0
2023-03-03 15:50:00,83.38,83.46,83.25,83.41,468933.0,76.7228,76.7964,76.6031,76.7504,468933.0
2023-03-06 09:30:00,83.49,83.56,83.15,83.53,173243.0,76.824,76.8884,76.5111,76.8608,173243.0
2023-03-06 09:40:00,83.54,83.64,83.33,83.37,75017.0,76.87,76.962,76.6767,76.7136,75017.0
2023-03-06 09:50:00,83.38,83.58,83.37,83.51,69370.0,76.7228,76.9068,76.7136,76.8424,69370.0
2023-03-06 10:00:00,83.51,83.81,83.41,83.75,97481.0,76.8424,77.1184,76.7504,77.0632,97481.0
2023-03-06 10:10:00,83.77,83.83,83.67,83.79,31918.0,77.0816,77.1368,76.9896,77.1,31918.0
2023-03-06 10:20:00,83.79,83.82,83.67,83.78,63960.0,77.1,77.1276,76.9896,77.0908,63960.0
2023-03-06 10:30:00,83.79,83.8,83.62,83.68,47608.0,77.1,77.1092,76.9436,76.9988,47608.0
2023-03-06 10:40:00,83.68,83.81,83.26,83.3,149318.0,76.9988,77.1184,76.6123,76.6491,149318.0
2023-03-06 10:50:00,83.3,83.3,82.21,82.55,580838.0,76.6491,76.6491,75.6462,75.959,580838.0
2023-03-06 11:00:00,82.56,82.8,82.1,82.43,426529.0,75.9682,76.1891,75.545,75.8486,426529.0
2023-03-06 11:10:00,82.42,82.52,82.23,82.3,163555.0,75.8394,75.9314,75.6646,75.729,163555.0
2023-03-06 11:20:00,82.28,82.29,82.01,82.08,97140.0,75.7106,75.7198,75.4621,75.5266,97140.0
2023-03-06 11:30:00,82.09,82.16,82.02,82.05,96637.0,75.5358,75.6002,75.4713,75.4989,96637.0
2023-03-06 11:40:00,82.06,82.14,82.03,82.12,53215.0,75.5081,75.5818,75.4805,75.5634,53215.0
2023-03-06 11:50:00,82.11,82.23,82.08,82.15,60790.0,75.5542,75.6646,75.5266,75.591,60790.0
2023-03-06 12:00:00,82.15,82.16,82.04,82.1,58119.0,75.591,75.6002,75.4897,75.545,58119.0
2023-03-06 12:10:00,82.1,82.17,82.09,82.17,75123.0,75.545,75.6094,75.5358,75.6094,75123.0
2023-03-06 12:20:00,82.17,82.19,82.06,82.14,48436.0,75.6094,75.6278,75.5081,75.5818,48436.0
2023-03-06 12:30:00,82.14,82.16,82.03,82.03,52823.0,75.5818,75.6002,75.4805,75.4805,52823.0
2023-03-06 12:40:00,82.03,82.06,81.92,82.04,144522.0,75.4805,75.5081,75.3793,75.4897,144522.0
2023-03-06 12:50:00,82.04,82.11,81.98,82.06,63321.0,75.4897,75.5542,75.4345,75.5081,63321.0
2023-03-06 13:00:00,82.05,82.14,81.99,82.06,50920.0,75.4989,75.5818,75.4437,75.5081,50920.0
2023-03-06 13:10:00,82.06,82.12,82.02,82.05,44470.0,75.5081,75.5634,75.4713,75.4989,44470.0
2023-03-06 13:20:00,82.06,82.07,81.93,82.04,66049.0,75.5081,75.5174,75.3885,75.4897,66049.0
2023-03-06 13:30:00,82.04,82.11,82.0,82.02,49703.0,75.4897,75.5542,75.4529,75.4713,49703.0
2023-03-06 13:40:00,82.03,82.06,81.94,81.95,65855.0,75.4805,75.5081,75.3977,75.4069,65855.0
2023-03-06 13:50:00,81.95,81.97,81.87,81.89,61396.0,75.4069,75.4253,75.3333,75.3517,61396.0
2023-03-06 14:00:00,81.88,81.96,81.84,81.94,58151.0,75.3425,75.4161,75.3057,75.3977,58151.0
2023-03-06 14:10:00,81.94,82.0,81.85,81.94,64957.0,75.3977,75.4529,75.3149,75.3977,64957.0
2023-03-06 14:20:00,81.93,81.96,81.89,81.95,57749.0,75.3885,75.4161,75.3517,75.4069,57749.0
2023-03-06 14:30:00,81.95,82.0,81.9,81.94,59908.0,75.4069,75.4529,75.3609,75.3977,59908.0
2023-03-06 14:40:00,81.93,81.98,81.85,81.87,59385.0,75.3885,75.4345,75.3149,75.3333,59385.0
2023-03-06 14:50:00,81.87,81.91,81.82,81.85,91440.0,75.3333,75.3701,75.2873,75.3149,91440.0
2023-03-06 15:00:00,81.86,81.86,81.68,81.73,98178.0,75.3241,75.3241,75.1585,75.2045,98178.0
2023-03-06 15:10:00,81.74,81.75,81.53,81.56,106941.0,75.2137,75.2229,75.0205,75.0481,106941.0
2023-03-06 15:20:00,81.55,81.6,81.45,81.46,112593.0,75.0389,75.0849,74.9469,74.9561,112593.0
2023-03-06 15:30:00,81.45,81.63,81.45,81.59,188240.0,74.9469,75.1125,74.9469,75.0757,188240.0
2023-03-06 15:40:00,81.59,81.86,81.59,81.81,335399.0,75.0757,75.3241,75.0757,75.2781,335399.0
2023-03-06 15:50:00,81.82,81.99,81.78,81.91,700958.0,75.2873,75.4437,75.2505,75.3701,700958.0
2023-03-07 09:30:00,82.09,82.15,81.59,81.61,161133.0,75.5358,75.591,75.0757,75.0941,161133.0
2023-03-07 09:40:00,81.6,81.8,81.46,81.8,130719.0,75.0849,75.2689,74.9561,75.2689,130719.0
2023-03-07 09:50:00,81.8,81.84,81.73,81.77,73619.0,75.2689,75.3057,75.2045,75.2413,73619.0
2023-03-07 10:00:00,81.76,81.76,81.2,81.28,202348.0,75.2321,75.2321,74.7168,74.7904,202348.0
2023-03-07 10:10:00,81.29,81.6,81.23,81.31,93508.0,74.7996,75.0849,74.7444,74.818,93508.0
2023-03-07 10:20:00,81.31,81.56,81.13,81.26,114746.0,74.818,75.0481,74.6524,74.772,114746.0
2023-03-07 10:30:00,81.24,81.51,81.17,81.19,75492.0,74.7536,75.0021,74.6892,74.7076,75492.0
2023-03-07 10:40:00,81.19,81.28,81.05,81.22,74900.0,74.7076,74.7904,74.5788,74.7352,74900.0
2023-03-07 10:50:00,81.23,81.24,80.96,81.0,117327.0,74.7444,74.7536,74.496,74.5328,117327.0
2023-03-07 11:00:00,81.0,81.16,80.91,81.11,61742.0,74.5328,74.68,74.45,74.634,61742.0
2023-03-07 11:10:00,81.13,81.18,80.89,80.96,49866.0,74.6524,74.6984,74.4316,74.496,49866.0
2023-03-07 11:20:00,80.98,80.98,80.84,80.85,51744.0,74.5144,74.5144,74.3856,74.3948,51744.0
2023-03-07 11:30:00,80.85,80.94,80.82,80.83,40606.0,74.3948,74.4776,74.3672,74.3764,40606.0
2023-03-07 11:40:00,80.84,80.87,80.71,80.76,61184.0,74.3856,74.4132,74.2659,74.3119,61184.0
2023-03-07 11:50:00,80.76,80.79,80.47,80.57,98016.0,74.3119,74.3395,74.0451,74.1371,98016.0
2023-03-07 12:00:00,80.56,80.62,80.49,80.57,67103.0,74.1279,74.1831,74.0635,74.1371,67103.0
2023-03-07 12:10:00,80.56,80.74,80.56,80.73,37397.0,74.1279,74.2935,74.1279,74.2843,37397.0
2023-03-07 12:20:00,80.74,80.99,80.7,80.72,69518.0,74.2935,74.5236,74.2567,74.2751,69518.0
2023-03-07 12:30:00,80.71,80.75,80.61,80.65,66660.0,74.2659,74.3027,74.1739,74.2107,66660.0
2023-03-07 12:40:00,80.64,80.76,80.54,80.76,59094.0,74.2015,74.3119,74.1095,74.3119,59094.0
2023-03-07 12:50:00,80.75,80.82,80.66,80.68,54826.0,74.3027,74.3672,74.2199,74.2383,54826.0
2023-03-07 13:00:00,80.68,80.7,80.54,80.57,43318.0,74.2383,74.2567,74.1095,74.1371,43318.0
2023-03-07 13:10:00,80.56,80.62,80.49,80.51,89767.0,74.1279,74.1831,74.0635,74.0819,89767.0
2023-03-07 13:20:00,80.51,80.52,80.29,80.3,97108.0,74.0819,74.0911,73.8795,73.8887,97108.0
2023-03-07 13:30:00,80.29,80.33,80.01,80.02,124369.0,73.8795,73.9163,73.6218,73.631,124369.0
2023-03-07 13:40:00,80.02,80.02,79.51,79.61,349781.0,73.631,73.631,73.1617,73.2538,349781.0
2023-03-07 13:50:00,79.62,79.88,79.61,79.77,131770.0,73.263,73.5022,73.2538,73.401,131770.0
2023-03-07 14:00:00,79.77,79.92,79.72,79.85,134332.0,73.401,73.539,73.355,73.4746,134332.0
2023-03-07 14:10:00,79.84,79.97,79.82,79.93,133753.0,73.4654,73.585,73.447,73.5482,133753.0
2023-03-07 14:20:00,79.94,79.96,79.72,79.79,131639.0,73.5574,73.5758,73.355,73.4194,131639.0
2023-03-07 14:30:00,79.79,79.86,79.74,79.75,92577.0,73.4194,73.4838,73.3734,73.3826,92577.0
2023-03-07 14:40:00,79.75,79.77,79.66,79.69,107382.0,73.3826,73.401,73.2998,73.3274,107382.0
2023-03-07 14:50:00,79.68,79.68,79.57,79.6,83871.0,73.3182,73.3182,73.217,73.2446,83871.0
2023-03-07 15:00:00,79.6,79.65,79.54,79.62,87140.0,73.2446,73.2906,73.1894,73.263,87140.0
2023-03-07 15:10:00,79.62,79.8,79.61,79.79,82277.0,73.263,73.4286,73.2538,73.4194,82277.0
2023-03-07 15:20:00,79.79,79.85,79.74,79.84,80907.0,73.4194,73.4746,73.3734,73.4654,80907.0
2023-03-07 15:30:00,79.84,79.93,79.77,79.84,113748.0,73.4654,73.5482,73.401,73.4654,113748.0
2023-03-07 15:40:00,79.84,79.89,79.72,79.78,175921.0,73.4654,73.5114,73.355,73.4102,175921.0
2023-03-07 15:50:00,79.77,79.89,79.62,79.78,775379.0,73.401,73.5114,73.263,73.4102,775379.0
2023-03-08 09:30:00,79.53,79.69,79.04,79.06,213554.0,73.1802,73.3274,72.7293,72.7477,213554.0
2023-03-08 09:40:00,79.07,79.11,78.83,78.96,104364.0,72.7569,72.7937,72.536,72.6557,104364.0
2023-03-08 09:50:00,78.96,79.0,78.61,78.66,140821.0,72.6557,72.6925,72.3336,72.3796,140821.0
2023-03-08 10:00:00,78.65,78.68,78.22,78.61,140304.0,72.3704,72.398,71.9747,72.3336,140304.0
2023-03-08 10:10:00,78.58,78.67,78.38,78.43,123946.0,72.306,72.3888,72.122,72.168,123946.0
2023-03-08 10:20:00,78.43,78.81,78.43,78.66,191410.0,72.168,72.5176,72.168,72.3796,191410.0
2023-03-08 10:30:00,78.66,78.78,78.58,78.65,98713.0,72.3796,72.49,72.306,72.3704,98713.0
2023-03-08 10:40:00,78.65,78.66,78.48,78.48,85570.0,72.3704,72.3796,72.214,72.214,85570.0
2023-03-08 10:50:00,78.48,78.59,78.37,78.57,88105.0,72.214,72.3152,72.1128,72.2968,88105.0
2023-03-08 11:00:00,78.58,78.76,78.56,78.72,90619.0,72.306,72.4716,72.2876,72.4348,90619.0
2023-03-08 11:10:00,78.73,78.83,78.64,78.68,82681.0,72.444,72.536,72.3612,72.398,82681.0
2023-03-08 11:20:00,78.67,78.74,78.43,78.44,108163.0,72.3888,72.4532,72.168,72.1772,108163.0
2023-03-08 11:30:00,78.44,78.6,78.32,78.59,97983.0,72.1772,72.3244,72.0668,72.3152,97983.0
2023-03-08 11:40:00,78.6,78.85,78.59,78.77,62837.0,72.3244,72.5544,72.3152,72.4808,62837.0
2023-03-08 11:50:00,78.78,78.93,78.77,78.84,87246.0,72.49,72.6281,72.4808,72.5452,87246.0
2023-03-08 12:00:00,78.85,78.88,78.68,78.69,62078.0,72.5544,72.582,72.398,72.4072,62078.0
2023-03-08 12:10:00,78.68,78.71,78.6,78.69,51670.0,72.398,72.4256,72.3244,72.4072,51670.0
2023-03-08 12:20:00,78.7,78.7,78.54,78.56,68204.0,72.4164,72.4164,72.2692,72.2876,68204.0
2023-03-08 12:30:00,78.54,78.58,78.44,78.57,71176.0,72.2692,72.306,72.1772,72.2968,71176.0
2023-03-08 12:40:00,78.57,78.65,78.54,78.6,57211.0,72.2968,72.3704,72.2692,72.3244,57211.0
2023-03-08 12:50:00,78.6,78.6,78.52,78.57,61649.0,72.3244,72.3244,72.2508,72.2968,61649.0
2023-03-08 13:00:00,78.57,78.6,78.35,78.37,104527.0,72.2968,72.3244,72.0944,72.1128,104527.0
2023-03-08 13:10:00,78.37,78.41,78.26,78.32,79919.0,72.1128,72.1496,72.0115,72.0668,79919.0
2023-03-08 13:20:00,78.32,78.33,78.16,78.17,75614.0,72.0668,72.076,71.9195,71.9287,75614.0
2023-03-08 13:30:00,78.17,78.26,78.1,78.15,101915.0,71.9287,72.0115,71.8643,71.9103,101915.0
2023-03-08 13:40:00,78.14,78.26,78.14,78.24,81137.0,71.9011,72.0115,71.9011,71.9931,81137.0
2023-03-08 13:50:00,78.23,78.34,78.18,78.26,63396.0,71.9839,72.0852,71.9379,72.0115,63396.0
2023-03-08 14:00:00,78.26,78.31,78.19,78.26,69952.0,72.0115,72.0576,71.9471,72.0115,69952.0
2023-03-08 14:10:00,78.26,78.32,78.15,78.18,69204.0,72.0115,72.0668,71.9103,71.9379,69204.0
2023-03-08 14:20:00,78.18,78.26,78.17,78.23,65286.0,71.9379,72.0115,71.9287,71.9839,65286.0
2023-03-08 14:30:00,78.23,78.25,78.16,78.21,77016.0,71.9839,72.0023,71.9195,71.9655,77016.0
2023-03-08 14:40:00,78.21,78.22,78.09,78.17,97463.0,71.9655,71.9747,71.8551,71.9287,97463.0
2023-03-08 14:50:00,78.17,78.21,78.11,78.14,75757.0,71.9287,71.9655,71.8735,71.9011,75757.0
2023-03-08 15:00:00,78.13,78.16,78.05,78.1,86341.0,71.8919,71.9195,71.8183,71.8643,86341.0
2023-03-08 15:10:00,78.1,78.11,78.05,78.09,90878.0,71.8643,71.8735,71.8183,71.8551,90878.0
2023-03-08 15:20:00,78.08,78.17,78.03,78.15,179627.0,71.8459,71.9287,71.7999,71.9103,179627.0
2023-03-08 15:30:00,78.15,78.28,78.12,78.25,157283.0,71.9103,72.03,71.8827,72.0023,157283.0
2023-03-08 15:40:00,78.25,78.4,78.24,78.36,159968.0,72.0023,72.1404,71.9931,72.1036,159968.0
2023-03-08 15:50:00,78.36,78.42,78.3,78.42,725441.0,72.1036,72.1588,72.0484,72.1588,725441.0
2023-03-09 09:30:00,78.79,79.09,78.73,79.02,244531.0,72.4992,72.7753,72.444,72.7109,244531.0
2023-03-09 09:40:00,79.02,79.2,78.9,79.2,70389.0,72.7109,72.8765,72.6005,72.8765,70389.0
2023-03-09 09:50:00,79.2,79.23,78.91,79.05,56631.0,72.8765,72.9041,72.6097,72.7385,56631.0
2023-03-09 10:00:00,79.06,79.21,78.98,79.04,80976.0,72.7477,72.8857,72.6741,72.7293,80976.0
2023-03-09 10:10:00,79.05,79.12,78.9,78.95,74961.0,72.7385,72.8029,72.6005,72.6465,74961.0
2023-03-09 10:20:00,78.94,79.04,78.9,78.98,73148.0,72.6373,72.7293,72.6005,72.6741,73148.0
2023-03-09 10:30:00,78.99,79.1,78.96,78.96,103870.0,72.6833,72.7845,72.6557,72.6557,103870.0
2023-03-09 10:40:00,78.95,78.99,78.84,78.84,54617.0,72.6465,72.6833,72.5452,72.5452,54617.0
2023-03-09 10:50:00,78.85,78.86,78.62,78.63,89622.0,72.5544,72.5636,72.3428,72.352,89622.0
2023-03-09 11:00:00,78.63,78.87,78.62,78.86,178853.0,72.352,72.5728,72.3428,72.5636,178853.0
2023-03-09 11:10:00,78.85,78.92,78.75,78.84,75561.0,72.5544,72.6189,72.4624,72.5452,75561.0
2023-03-09 11:20:00,78.83,78.99,78.82,78.98,123269.0,72.536,72.6833,72.5268,72.6741,123269.0
2023-03-09 11:30:00,78.98,79.06,78.91,79.0,158184.0,72.6741,72.7477,72.6097,72.6925,158184.0
2023-03-09 11:40:00,78.99,79.29,78.95,79.18,202074.0,72.6833,72.9593,72.6465,72.8581,202074.0
2023-03-09 11:50:00,79.18,79.24,79.07,79.09,57868.0,72.8581,72.9133,72.7569,72.7753,57868.0
2023-03-09 12:00:00,79.1,79.14,78.99,79.09,71896.0,72.7845,72.8213,72.6833,72.7753,71896.0
2023-03-09 12:10:00,79.11,79.21,79.09,79.14,71980.0,72.7937,72.8857,72.7753,72.8213,71980.0
2023-03-09 12:20:00,79.13,79.27,79.13,79.23,36872.0,72.8121,72.9409,72.8121,72.9041,36872.0
2023-03-09 12:30:00,79.22,79.3,79.19,79.26,74614.0,72.8949,72.9685,72.8673,72.9317,74614.0
2023-03-09 12:40:00,79.25,79.33,79.18,79.2,51800.0,72.9225,72.9961,72.8581,72.8765,51800.0
2023-03-09 12:50:00,79.19,79.22,79.1,79.12,37268.0,72.8673,72.8949,72.7845,72.8029,37268.0
2023-03-09 13:00:00,79.11,79.13,79.01,79.01,95341.0,72.7937,72.8121,72.7017,72.7017,95341.0
2023-03-09 13:10:00,79.01,79.05,78.99,79.0,61489.0,72.7017,72.7385,72.6833,72.6925,61489.0
2023-03-09 13:20:00,79.01,79.04,78.84,78.88,64156.0,72.7017,72.7293,72.5452,72.582,64156.0
2023-03-09 13:30:00,78.86,78.91,78.76,78.77,75758.0,72.5636,72.6097,72.4716,72.4808,75758.0
2023-03-09 13:40:00,78.77,78.97,78.77,78.79,52897.0,72.4808,72.6649,72.4808,72.4992,52897.0
2023-03-09 13:50:00,78.79,78.87,78.74,78.82,45267.0,72.4992,72.5728,72.4532,72.5268,45267.0
2023-03-09 14:00:00,78.82,78.83,78.56,78.64,46895.0,72.5268,72.536,72.2876,72.3612,46895.0
2023-03-09 14:10:00,78.62,78.79,78.58,78.76,56941.0,72.3428,72.4992,72.306,72.4716,56941.0
2023-03-09 14:20:00,78.74,78.82,78.68,78.71,44921.0,72.4532,72.5268,72.398,72.4256,44921.0
2023-03-09 14:30:00,78.7,78.7,78.54,78.62,74403.0,72.4164,72.4164,72.2692,72.3428,74403.0
2023-03-09 14:40:00,78.63,78.68,78.54,78.58,82889.0,72.352,72.398,72.2692,72.306,82889.0
2023-03-09 14:50:00,78.58,78.6,78.4,78.42,119514.0,72.306,72.3244,72.1404,72.1588,119514.0
2023-03-09 15:00:00,78.45,78.52,78.39,78.48,68667.0,72.1864,72.2508,72.1312,72.214,68667.0
2023-03-09 15:10:00,78.48,78.53,78.23,78.24,93253.0,72.214,72.26,71.9839,71.9931,93253.0
2023-03-09 15:20:00,78.23,78.39,78.06,78.26,85059.0,71.9839,72.1312,71.8275,72.0115,85059.0
2023-03-09 15:30:00,78.25,78.41,78.19,78.37,108997.0,72.0023,72.1496,71.9471,72.1128,108997.0
2023-03-09 15:40:00,78.36,78.43,78.19,78.3,91623.0,72.1036,72.168,71.9471,72.0484,91623.0
2023-03-09 15:50:00,78.29,78.37,77.98,78.0,552748.0,72.0392,72.1128,71.7539,71.7723,552748.0
2023-03-10 09:30:00,77.87,78.03,77.56,77.66,203712.0,71.6527,71.7999,71.3674,71.4595,203712.0
2023-03-10 09:40:00,77.66,77.72,77.38,77.56,163920.0,71.4595,71.5147,71.2018,71.3674,163920.0
2023-03-10 09:50:00,77.57,77.87,77.56,77.74,89395.0,71.3766,71.6527,71.3674,71.5331,89395.0
2023-03-10 10:00:00,77.73,78.12,77.73,77.94,85348.0,71.5239,71.8827,71.5239,71.7171,85348.0
2023-03-10 10:10:00,77.94,78.0,77.61,77.63,260233.0,71.7171,71.7723,71.4134,71.4319,260233.0
2023-03-10 10:20:00,77.62,77.73,77.46,77.47,114125.0,71.4226,71.5239,71.2754,71.2846,114125.0
2023-03-10 10:30:00,77.47,77.68,77.46,77.6,79056.0,71.2846,71.4779,71.2754,71.4042,79056.0
2023-03-10 10:40:00,77.6,77.61,77.34,77.44,101930.0,71.4042,71.4134,71.165,71.257,101930.0
2023-03-10 10:50:00,77.43,77.74,77.35,77.72,95357.0,71.2478,71.5331,71.1742,71.5147,95357.0
2023-03-10 11:00:00,77.71,77.71,77.45,77.58,58979.0,71.5055,71.5055,71.2662,71.3858,58979.0
2023-03-10 11:10:00,77.58,77.66,77.26,77.32,86822.0,71.3858,71.4595,71.0914,71.1466,86822.0
2023-03-10 11:20:00,77.32,77.57,77.31,77.51,54416.0,71.1466,71.3766,71.1374,71.3214,54416.0
2023-03-10 11:30:00,77.51,77.57,77.35,77.36,92002.0,71.3214,71.3766,71.1742,71.1834,92002.0
2023-03-10 11:40:00,77.39,77.47,77.0,77.02,111176.0,71.211,71.2846,70.8522,70.8706,111176.0
2023-03-10 11:50:00,77.01,77.28,76.98,77.27,136474.0,70.8614,71.1098,70.8337,71.1006,136474.0
2023-03-10 12:00:00,77.27,77.35,77.14,77.16,62137.0,71.1006,71.1742,70.981,70.9994,62137.0
2023-03-10 12:10:00,77.16,77.18,76.91,76.93,89817.0,70.9994,71.0178,70.7693,70.7877,89817.0
2023-03-10 12:20:00,76.92,76.99,76.75,76.83,39454.0,70.7785,70.8429,70.6221,70.6957,39454.0
2023-03-10 12:30:00,76.88,77.08,76.79,77.02,68740.0,70.7417,70.9258,70.6589,70.8706,68740.0
2023-03-10 12:40:00,77.02,77.03,76.82,76.83,50400.0,70.8706,70.8798,70.6865,70.6957,50400.0
2023-03-10 12:50:00,76.82,76.85,76.6,76.66,74627.0,70.6865,70.7141,70.4841,70.5393,74627.0
2023-03-10 13:00:00,76.66,76.78,76.66,76.73,48948.0,70.5393,70.6497,70.5393,70.6037,48948.0
2023-03-10 13:10:00,76.73,76.78,76.44,76.44,104425.0,70.6037,70.6497,70.3369,70.3369,104425.0
2023-03-10 13:20:00,76.42,76.44,76.18,76.31,95430.0,70.3185,70.3369,70.0976,70.2172,95430.0
2023-03-10 13:30:00,76.3,76.38,76.22,76.32,78414.0,70.208,70.2817,70.1344,70.2264,78414.0
2023-03-10 13:40:00,76.33,76.44,76.3,76.34,71879.0,70.2356,70.3369,70.208,70.2448,71879.0
2023-03-10 13:50:00,76.34,76.35,76.14,76.31,76411.0,70.2448,70.254,70.0608,70.2172,76411.0
2023-03-10 14:00:00,76.29,76.68,76.29,76.68,111297.0,70.1988,70.5577,70.1988,70.5577,111297.0
2023-03-10 14:10:00,76.68,76.82,76.62,76.75,94514.0,70.5577,70.6865,70.5025,70.6221,94514.0
2023-03-10 14:20:00,76.74,76.8,76.49,76.54,39946.0,70.6129,70.6681,70.3829,70.4289,39946.0
2023-03-10 14:30:00,76.54,76.84,76.54,76.81,40592.0,70.4289,70.7049,70.4289,70.6773,40592.0
2023-03-10 14:40:00,76.79,77.13,76.7,77.13,84189.0,70.6589,70.9718,70.5761,70.9718,84189.0
2023-03-10 14:50:00,77.13,77.21,76.95,77.05,86905.0,70.9718,71.0454,70.8061,70.8982,86905.0
2023-03-10 15:00:00,77.05,77.08,76.8,76.99,70252.0,70.8982,70.9258,70.6681,70.8429,70252.0
2023-03-10 15:10:00,76.98,77.1,76.74,76.77,86108.0,70.8337,70.9442,70.6129,70.6405,86108.0
2023-03-10 15:20:00,76.77,76.88,76.71,76.83,68206.0,70.6405,70.7417,70.5853,70.6957,68206.0
2023-03-10 15:30:00,76.82,76.85,76.55,76.55,122837.0,70.6865,70.7141,70.4381,70.4381,122837.0
2023-03-10 15:40:00,76.55,76.55,76.41,76.48,139085.0,70.4381,70.4381,70.3093,70.3737,139085.0
2023-03-10 15:50:00,76.48,76.79,76.45,76.72,426697.0,70.3737,70.6589,70.3461,70.5945,426697.0
2023-03-13 09:30:00,76.22,76.56,76.02,76.56,168908.0,70.1344,70.4473,69.9504,70.4473,168908.0
2023-03-13 09:40:00,76.56,77.26,76.54,77.13,157921.0,70.4473,71.0914,70.4289,70.9718,157921.0
2023-03-13 09:50:00,77.16,77.69,77.16,77.62,109088.0,70.9994,71.4871,70.9994,71.4226,109088.0
2023-03-13 10:00:00,77.66,78.0,77.46,77.86,115159.0,71.4595,71.7723,71.2754,71.6435,115159.0
2023-03-13 10:10:00,77.85,78.0,77.46,77.58,145865.0,71.6343,71.7723,71.2754,71.3858,145865.0
2023-03-13 10:20:00,77.56,77.71,77.24,77.39,95094.0,71.3674,71.5055,71.073,71.211,95094.0
2023-03-13 10:30:00,77.41,77.7,77.39,77.48,76489.0,71.2294,71.4963,71.211,71.2938,76489.0
2023-03-13 10:40:00,77.49,77.75,77.4,77.63,70451.0,71.303,71.5423,71.2202,71.4319,70451.0
2023-03-13 10:50:00,77.65,78.19,77.42,78.18,101492.0,71.4503,71.9471,71.2386,71.9379,101492.0
2023-03-13 11:00:00,78.19,78.49,78.06,78.17,101178.0,71.9471,72.2232,71.8275,71.9287,101178.0
2023-03-13 11:10:00,78.16,78.4,78.14,78.27,88611.0,71.9195,72.1404,71.9011,72.0208,88611.0
2023-03-13 11:20:00,78.29,78.49,78.07,78.46,97396.0,72.0392,72.2232,71.8367,72.1956,97396.0
2023-03-13 11:30:00,78.45,78.46,77.96,78.04,107827.0,72.1864,72.1956,71.7355,71.8091,107827.0
2023-03-13 11:40:00,78.05,78.25,77.95,78.11,119201.0,71.8183,72.0023,71.7263,71.8735,119201.0
2023-03-13 11:50:00,78.09,78.24,77.88,78.21,112228.0,71.8551,71.9931,71.6619,71.9655,112228.0
2023-03-13 12:00:00,78.22,78.5,78.03,78.21,116706.0,71.9747,72.2324,71.7999,71.9655,116706.0
2023-03-13 12:10:00,78.2,78.26,77.98,78.04,63789.0,71.9563,72.0115,71.7539,71.8091,63789.0
2023-03-13 12:20:00,78.03,78.08,77.84,78.03,75430.0,71.7999,71.8459,71.6251,71.7999,75430.0
2023-03-13 12:30:00,78.03,78.05,77.79,77.91,73357.0,71.7999,71.8183,71.5791,71.6895,73357.0
2023-03-13 12:40:00,77.91,78.05,77.59,77.65,132626.0,71.6895,71.8183,71.395,71.4503,132626.0
2023-03-13 12:50:00,77.64,77.78,77.51,77.78,122052.0,71.4411,71.5699,71.3214,71.5699,122052.0
2023-03-13 13:00:00,77.8,77.85,77.59,77.83,78700.0,71.5883,71.6343,71.395,71.6159,78700.0
2023-03-13 13:10:00,77.84,77.94,77.74,77.76,47827.0,71.6251,71.7171,71.5331,71.5515,47827.0
2023-03-13 13:20:00,77.75,77.83,77.59,77.72,105933.0,71.5423,71.6159,71.395,71.5147,105933.0
2023-03-13 13:30:00,77.72,78.0,77.55,77.89,78584.0,71.5147,71.7723,71.3582,71.6711,78584.0
2023-03-13 13:40:00,77.9,78.02,77.85,77.95,61235.0,71.6803,71.7907,71.6343,71.7263,61235.0
2023-03-13 13:50:00,77.96,78.1,77.94,78.04,45006.0,71.7355,71.8643,71.7171,71.8091,45006.0
2023-03-13 14:00:00,78.06,78.2,77.96,77.98,73216.0,71.8275,71.9563,71.7355,71.7539,73216.0
2023-03-13 14:10:00,77.98,78.12,77.83,78.01,78910.0,71.7539,71.8827,71.6159,71.7815,78910.0
2023-03-13 14:20:00,77.99,78.14,77.93,78.03,98150.0,71.7631,71.9011,71.7079,71.7999,98150.0
2023-03-13 14:30:00,78.07,78.19,77.97,78.03,77254.0,71.8367,71.9471,71.7447,71.7999,77254.0
2023-03-13 14:40:00,78.04,78.17,77.98,78.05,102888.0,71.8091,71.9287,71.7539,71.8183,102888.0
2023-03-13 14:50:00,78.05,78.09,77.96,78.09,121042.0,71.8183,71.8551,71.7355,71.8551,121042.0
2023-03-13 15:00:00,78.08,78.13,77.93,78.0,98029.0,71.8459,71.8919,71.7079,71.7723,98029.0
2023-03-13 15:10:00,78.02,78.2,78.0,78.06,96866.0,71.7907,71.9563,71.7723,71.8275,96866.0
2023-03-13 15:20:00,78.06,78.06,77.75,77.86,207372.0,71.8275,71.8275,71.5423,71.6435,207372.0
2023-03-13 15:30:00,77.86,78.2,77.85,78.17,227136.0,71.6435,71.9563,71.6343,71.9287,227136.0
2023-03-13 15:40:00,78.18,78.3,78.12,78.17,309022.0,71.9379,72.0484,71.8827,71.9287,309022.0
2023-03-13 15:50:00,78.15,78.22,77.98,77.99,608392.0,71.9103,71.9747,71.7539,71.7631,608392.0
2023-03-14 09:30:00,79.02,79.32,78.79,79.16,214927.0,72.7109,72.9869,72.4992,72.8397,214927.0
2023-03-14 09:40:00,79.16,79.17,78.73,78.73,178961.0,72.8397,72.8489,72.444,72.444,178961.0
2023-03-14 09:50:00,78.74,78.84,78.6,78.77,89257.0,72.4532,72.5452,72.3244,72.4808,89257.0
2023-03-14 10:00:00,78.78,78.89,78.68,78.71,83299.0,72.49,72.5912,72.398,72.4256,83299.0
2023-03-14 10:10:00,78.7,78.93,78.57,78.77,94629.0,72.4164,72.6281,72.2968,72.4808,94629.0
2023-03-14 10:20:00,78.77,78.84,78.71,78.78,78192.0,72.4808,72.5452,72.4256,72.49,78192.0
2023-03-14 10:30:00,78.78,78.94,78.76,78.84,132684.0,72.49,72.6373,72.4716,72.5452,132684.0
2023-03-14 10:40:00,78.84,79.15,78.82,79.12,114349.0,72.5452,72.8305,72.5268,72.8029,114349.0
2023-03-14 10:50:00,79.11,79.24,78.92,78.92,101025.0,72.7937,72.9133,72.6189,72.6189,101025.0
2023-03-14 11:00:00,78.95,79.14,78.9,79.14,121013.0,72.6465,72.8213,72.6005,72.8213,121013.0
2023-03-14 11:10:00,79.16,79.19,79.05,79.16,64509.0,72.8397,72.8673,72.7385,72.8397,64509.0
2023-03-14 11:20:00,79.16,79.22,78.99,79.02,75857.0,72.8397,72.8949,72.6833,72.7109,75857.0
2023-03-14 11:30:00,79.0,79.02,78.88,78.94,81549.0,72.6925,72.7109,72.582,72.6373,81549.0
2023-03-14 11:40:00,78.93,78.96,78.67,78.68,87274.0,72.6281,72.6557,72.3888,72.398,87274.0
2023-03-14 11:50:00,78.68,78.77,78.45,78.45,191975.0,72.398,72.4808,72.1864,72.1864,191975.0
2023-03-14 12:00:00,78.46,78.6,78.38,78.51,58915.0,72.1956,72.3244,72.122,72.2416,58915.0
2023-03-14 12:10:00,78.52,78.59,78.3,78.42,69932.0,72.2508,72.3152,72.0484,72.1588,69932.0
2023-03-14 12:20:00,78.42,78.44,78.22,78.27,49406.0,72.1588,72.1772,71.9747,72.0208,49406.0
2023-03-14 12:30:00,78.29,78.43,78.19,78.41,76678.0,72.0392,72.168,71.9471,72.1496,76678.0
2023-03-14 12:40:00,78.39,78.39,78.21,78.23,59241.0,72.1312,72.1312,71.9655,71.9839,59241.0
2023-03-14 12:50:00,78.22,78.32,78.05,78.17,73497.0,71.9747,72.0668,71.8183,71.9287,73497.0
2023-03-14 13:00:00,78.16,78.21,77.9,78.03,99734.0,71.9195,71.9655,71.6803,71.7999,99734.0
2023-03-14 13:10:00,78.0,78.01,77.6,77.76,72350.0,71.7723,71.7815,71.4042,71.5515,72350.0
2023-03-14 13:20:00,77.76,77.82,77.57,77.7,90468.0,71.5515,71.6067,71.3766,71.4963,90468.0
2023-03-14 13:30:00,77.69,77.82,77.62,77.81,88406.0,71.4871,71.6067,71.4226,71.5975,88406.0
2023-03-14 13:40:00,77.81,77.84,77.58,77.66,77254.0,71.5975,71.6251,71.3858,71.4595,77254.0
2023-03-14 13:50:00,77.67,77.74,77.62,77.71,69156.0,71.4687,71.5331,71.4226,71.5055,69156.0
2023-03-14 14:00:00,77.71,77.75,77.38,77.52,100019.0,71.5055,71.5423,71.2018,71.3306,100019.0
2023-03-14 14:10:00,77.52,77.59,77.43,77.51,89213.0,71.3306,71.395,71.2478,71.3214,89213.0
2023-03-14 14:20:00,77.5,77.63,77.42,77.61,110069.0,71.3122,71.4319,71.2386,71.4134,110069.0
2023-03-14 14:30:00,77.63,77.71,77.53,77.64,69676.0,71.4319,71.5055,71.3398,71.4411,69676.0
2023-03-14 14:40:00,77.64,77.66,77.48,77.54,185442.0,71.4411,71.4595,71.2938,71.349,185442.0
2023-03-14 14:50:00,77.54,77.66,77.38,77.4,117694.0,71.349,71.4595,71.2018,71.2202,117694.0
2023-03-14 15:00:00,77.4,77.5,77.19,77.25,101558.0,71.2202,71.3122,71.027,71.0822,101558.0
2023-03-14 15:10:00,77.24,77.26,77.03,77.26,105494.0,71.073,71.0914,70.8798,71.0914,105494.0
2023-03-14 15:20:00,77.27,77.3,77.12,77.27,105728.0,71.1006,71.1282,70.9626,71.1006,105728.0
2023-03-14 15:30:00,77.27,77.56,77.23,77.48,108967.0,71.1006,71.3674,71.0638,71.2938,108967.0
2023-03-14 15:40:00,77.47,77.69,77.44,77.68,129863.0,71.2846,71.4871,71.257,71.4779,129863.0
2023-03-14 15:50:00,77.69,77.93,77.57,77.85,462260.0,71.4871,71.7079,71.3766,71.6343,462260.0
2023-03-15 09:30:00,77.13,77.21,76.8,77.1,178020.0,70.9718,71.0454,70.6681,70.9442,178020.0
2023-03-15 09:40:00,77.1,77.94,77.04,77.88,104682.0,70.9442,71.7171,70.889,71.6619,104682.0
2023-03-15 09:50:00,77.87,78.06,77.5,77.54,91533.0,71.6527,71.8275,71.3122,71.349,91533.0
2023-03-15 10:00:00,77.54,78.0,77.47,77.78,80710.0,71.349,71.7723,71.2846,71.5699,80710.0
2023-03-15 10:10:00,77.8,77.9,77.61,77.8,60263.0,71.5883,71.6803,71.4134,71.5883,60263.0
2023-03-15 10:20:00,77.82,78.04,77.54,77.65,59705.0,71.6067,71.8091,71.349,71.4503,59705.0
2023-03-15 10:30:00,77.66,77.83,77.54,77.54,72387.0,71.4595,71.6159,71.349,71.349,72387.0
2023-03-15 10:40:00,77.54,77.54,77.29,77.31,55854.0,71.349,71.349,71.119,71.1374,55854.0
2023-03-15 10:50:00,77.31,77.78,77.3,77.74,72474.0,71.1374,71.5699,71.1282,71.5331,72474.0
2023-03-15 11:00:00,77.75,77.93,77.62,77.77,61338.0,71.5423,71.7079,71.4226,71.5607,61338.0
2023-03-15 11:10:00,77.77,77.89,77.74,77.84,48747.0,71.5607,71.6711,71.5331,71.6251,48747.0
2023-03-15 11:20:00,77.83,77.9,77.7,77.85,46377.0,71.6159,71.6803,71.4963,71.6343,46377.0
2023-03-15 11:30:00,77.85,77.98,77.7,77.7,44556.0,71.6343,71.7539,71.4963,71.4963,44556.0
2023-03-15 11:40:00,77.73,78.04,77.71,77.98,74852.0,71.5239,71.8091,71.5055,71.7539,74852.0
2023-03-15 11:50:00,78.0,78.0,77.74,77.74,49814.0,71.7723,71.7723,71.5331,71.5331,49814.0
2023-03-15 12:00:00,77.75,77.84,77.58,77.63,40316.0,71.5423,71.6251,71.3858,71.4319,40316.0
2023-03-15 12:10:00,77.62,77.71,77.57,77.62,56198.0,71.4226,71.5055,71.3766,71.4226,56198.0
2023-03-15 12:20:00,77.61,77.76,77.58,77.7,52149.0,71.4134,71.5515,71.3858,71.4963,52149.0
2023-03-15 12:30:00,77.69,77.85,77.52,77.59,55002.0,71.4871,71.6343,71.3306,71.395,55002.0
2023-03-15 12:40:00,77.58,77.62,77.52,77.6,35673.0,71.3858,71.4226,71.3306,71.4042,35673.0
2023-03-15 12:50:00,77.6,77.62,77.44,77.53,52520.0,71.4042,71.4226,71.257,71.3398,52520.0
2023-03-15 13:00:00,77.52,77.69,77.48,77.61,53945.0,71.3306,71.4871,71.2938,71.4134,53945.0
2023-03-15 13:10:00,77.61,77.8,77.59,77.76,49914.0,71.4134,71.5883,71.395,71.5515,49914.0
2023-03-15 13:20:00,77.76,77.98,77.71,77.98,77771.0,71.5515,71.7539,71.5055,71.7539,77771.0
2023-03-15 13:30:00,77.98,77.98,77.78,77.82,57053.0,71.7539,71.7539,71.5699,71.6067,57053.0
2023-03-15 13:40:00,77.83,77.85,77.73,77.8,58133.0,71.6159,71.6343,71.5239,71.5883,58133.0
2023-03-15 13:50:00,77.79,78.03,77.76,77.86,66697.0,71.5791,71.7999,71.5515,71.6435,66697.0
2023-03-15 14:00:00,77.87,77.89,77.72,77.86,45321.0,71.6527,71.6711,71.5147,71.6435,45321.0
2023-03-15 14:10:00,77.86,77.87,77.68,77.8,59514.0,71.6435,71.6527,71.4779,71.5883,59514.0
2023-03-15 14:20:00,77.79,78.34,77.75,78.06,118849.0,71.5791,72.0852,71.5423,71.8275,118849.0
2023-03-15 14:30:00,78.08,78.23,77.93,78.01,67740.0,71.8459,71.9839,71.7079,71.7815,67740.0
2023-03-15 14:40:00,77.99,78.1,77.94,77.94,56798.0,71.7631,71.8643,71.7171,71.7171,56798.0
2023-03-15 14:50:00,77.94,78.16,77.85,78.09,48875.0,71.7171,71.9195,71.6343,71.8551,48875.0
2023-03-15 15:00:00,78.1,78.21,77.92,77.94,59385.0,71.8643,71.9655,71.6987,71.7171,59385.0
2023-03-15 15:10:00,77.94,78.15,77.86,78.09,67454.0,71.7171,71.9103,71.6435,71.8551,67454.0
2023-03-15 15:20:00,78.07,78.25,77.98,78.14,84020.0,71.8367,72.0023,71.7539,71.9011,84020.0
2023-03-15 15:30:00,78.13,78.19,77.9,78.01,79214.0,71.8919,71.9471,71.6803,71.7815,79214.0
2023-03-15 15:40:00,77.99,78.1,77.8,78.01,110256.0,71.7631,71.8643,71.5883,71.7815,110256.0
2023-03-15 15:50:00,78.01,78.46,77.94,78.44,438938.0,71.7815,72.1956,71.7171,72.1772,438938.0
2023-03-16 09:30:00,77.66,77.95,77.57,77.92,133491.0,71.4595,71.7263,71.3766,71.6987,133491.0
2023-03-16 09:40:00,77.88,78.05,77.71,77.84,82425.0,71.6619,71.8183,71.5055,71.6251,82425.0
2023-03-16 09:50:00,77.84,77.94,77.65,77.92,89503.0,71.6251,71.7171,71.4503,71.6987,89503.0
2023-03-16 10:00:00,77.92,78.08,77.77,77.8,109461.0,71.6987,71.8459,71.5607,71.5883,109461.0
2023-03-16 10:10:00,77.8,77.99,77.76,77.94,93174.0,71.5883,71.7631,71.5515,71.7171,93174.0
2023-03-16 10:20:00,77.94,78.0,77.78,77.97,84087.0,71.7171,71.7723,71.5699,71.7447,84087.0
2023-03-16 10:30:00,77.97,78.21,77.95,78.18,67501.0,71.7447,71.9655,71.7263,71.9379,67501.0
2023-03-16 10:40:00,78.21,78.39,78.17,78.37,107463.0,71.9655,72.1312,71.9287,72.1128,107463.0
2023-03-16 10:50:00,78.36,78.84,78.36,78.77,69775.0,72.1036,72.5452,72.1036,72.4808,69775.0
2023-03-16 11:00:00,78.79,78.9,78.55,78.79,79818.0,72.4992,72.6005,72.2784,72.4992,79818.0
2023-03-16 11:10:00,78.79,78.84,78.7,78.76,61449.0,72.4992,72.5452,72.4164,72.4716,61449.0
2023-03-16 11:20:00,78.76,79.07,78.71,78.95,96637.0,72.4716,72.7569,72.4256,72.6465,96637.0
2023-03-16 11:30:00,78.95,79.02,78.82,78.83,64173.0,72.6465,72.7109,72.5268,72.536,64173.0
2023-03-16 11:40:00,78.84,78.93,78.7,78.8,84275.0,72.5452,72.6281,72.4164,72.5084,84275.0
2023-03-16 11:50:00,78.79,78.92,78.74,78.88,120350.0,72.4992,72.6189,72.4532,72.582,120350.0
2023-03-16 12:00:00,78.86,78.86,78.7,78.77,58992.0,72.5636,72.5636,72.4164,72.4808,58992.0
2023-03-16 12:10:00,78.76,78.93,78.72,78.87,77578.0,72.4716,72.6281,72.4348,72.5728,77578.0
2023-03-16 12:20:00,78.87,78.89,78.77,78.82,79954.0,72.5728,72.5912,72.4808,72.5268,79954.0
2023-03-16 12:30:00,78.82,78.91,78.74,78.89,54500.0,72.5268,72.6097,72.4532,72.5912,54500.0
2023-03-16 12:40:00,78.89,78.96,78.81,78.94,100239.0,72.5912,72.6557,72.5176,72.6373,100239.0
2023-03-16 12:50:00,78.95,79.22,78.94,79.17,89413.0,72.6465,72.8949,72.6373,72.8489,89413.0
2023-03-16 13:00:00,79.17,79.4,79.15,79.28,52612.0,72.8489,73.0605,72.8305,72.9501,52612.0
2023-03-16 13:10:00,79.27,79.32,79.02,79.05,69985.0,72.9409,72.9869,72.7109,72.7385,69985.0
2023-03-16 13:20:00,79.06,79.21,79.05,79.1,56565.0,72.7477,72.8857,72.7385,72.7845,56565.0
2023-03-16 13:30:00,79.1,79.16,79.0,79.05,92785.0,72.7845,72.8397,72.6925,72.7385,92785.0
2023-03-16 13:40:00,79.06,79.19,79.06,79.12,55211.0,72.7477,72.8673,72.7477,72.8029,55211.0
2023-03-16 13:50:00,79.11,79.15,78.98,79.06,64179.0,72.7937,72.8305,72.6741,72.7477,64179.0
2023-03-16 14:00:00,79.05,79.06,78.84,78.93,50684.0,72.7385,72.7477,72.5452,72.6281,50684.0
2023-03-16 14:10:00,78.94,78.98,78.83,78.85,87593.0,72.6373,72.6741,72.536,72.5544,87593.0
2023-03-16 14:20:00,78.86,79.0,78.82,78.98,137641.0,72.5636,72.6925,72.5268,72.6741,137641.0
2023-03-16 14:30:00,79.0,79.02,78.79,78.94,52673.0,72.6925,72.7109,72.4992,72.6373,52673.0
2023-03-16 14:40:00,78.95,79.05,78.92,78.97,60107.0,72.6465,72.7385,72.6189,72.6649,60107.0
2023-03-16 14:50:00,78.98,79.11,78.87,79.09,215644.0,72.6741,72.7937,72.5728,72.7753,215644.0
2023-03-16 15:00:00,79.09,79.16,79.02,79.04,83290.0,72.7753,72.8397,72.7109,72.7293,83290.0
2023-03-16 15:10:00,79.05,79.11,78.99,79.02,72896.0,72.7385,72.7937,72.6833,72.7109,72896.0
2023-03-16 15:20:00,79.03,79.16,79.01,79.11,80220.0,72.7201,72.8397,72.7017,72.7937,80220.0
2023-03-16 15:30:00,79.12,79.19,79.07,79.16,98111.0,72.8029,72.8673,72.7569,72.8397,98111.0
2023-03-16 15:40:00,79.15,79.35,79.14,79.32,156726.0,72.8305,73.0145,72.8213,72.9869,156726.0
2023-03-16 15:50:00,79.34,79.38,79.19,79.27,434564.0,73.0053,73.0421,72.8673,72.9409,434564.0
2023-03-17 09:30:00,79.07,79.53,78.91,79.09,1110969.0,72.7569,73.1802,72.6097,72.7753,1110969.0
2023-03-17 09:40:00,79.14,79.31,78.86,78.86,43590.0,72.8213,72.9777,72.5636,72.5636,43590.0
2023-03-17 09:50:00,78.86,79.04,78.81,78.88,48926.0,72.5636,72.7293,72.5176,72.582,48926.0
2023-03-17 10:00:00,78.93,79.16,78.86,78.86,41002.0,72.6281,72.8397,72.5636,72.5636,41002.0
2023-03-17 10:10:00,78.84,78.89,78.66,78.71,73014.0,72.5452,72.5912,72.3796,72.4256,73014.0
2023-03-17 10:20:00,78.72,78.73,78.51,78.67,62091.0,72.4348,72.444,72.2416,72.3888,62091.0
2023-03-17 10:30:00,78.71,78.76,78.59,78.68,63162.0,72.4256,72.4716,72.3152,72.398,63162.0
2023-03-17 10:40:00,78.7,78.71,78.55,78.64,53594.0,72.4164,72.4256,72.2784,72.3612,53594.0
2023-03-17 10:50:00,78.65,78.66,78.51,78.57,50540.0,72.3704,72.3796,72.2416,72.2968,50540.0
2023-03-17 11:00:00,78.57,78.58,78.33,78.53,36120.0,72.2968,72.306,72.076,72.26,36120.0
2023-03-17 11:10:00,78.51,78.72,78.48,78.61,34881.0,72.2416,72.4348,72.214,72.3336,34881.0
2023-03-17 11:20:00,78.64,78.66,78.38,78.47,35804.0,72.3612,72.3796,72.122,72.2048,35804.0
2023-03-17 11:30:00,78.46,78.62,78.44,78.46,24729.0,72.1956,72.3428,72.1772,72.1956,24729.0
2023-03-17 11:40:00,78.46,78.53,78.36,78.51,33050.0,72.1956,72.26,72.1036,72.2416,33050.0
2023-03-17 11:50:00,78.53,78.62,78.36,78.49,59441.0,72.26,72.3428,72.1036,72.2232,59441.0
2023-03-17 12:00:00,78.49,78.62,78.48,78.61,39930.0,72.2232,72.3428,72.214,72.3336,39930.0
2023-03-17 12:10:00,78.6,78.75,78.57,78.65,35295.0,72.3244,72.4624,72.2968,72.3704,35295.0
2023-03-17 12:20:00,78.66,78.7,78.52,78.67,33223.0,72.3796,72.4164,72.2508,72.3888,33223.0
2023-03-17 12:30:00,78.67,78.87,78.55,78.57,65362.0,72.3888,72.5728,72.2784,72.2968,65362.0
2023-03-17 12:40:00,78.57,78.64,78.52,78.53,35341.0,72.2968,72.3612,72.2508,72.26,35341.0
2023-03-17 12:50:00,78.53,78.6,78.37,78.38,31670.0,72.26,72.3244,72.1128,72.122,31670.0
2023-03-17 13:00:00,78.38,78.47,78.35,78.46,28482.0,72.122,72.2048,72.0944,72.1956,28482.0
2023-03-17 13:10:00,78.45,78.54,78.43,78.51,32567.0,72.1864,72.2692,72.168,72.2416,32567.0
2023-03-17 13:20:00,78.51,78.66,78.48,78.52,36539.0,72.2416,72.3796,72.214,72.2508,36539.0
2023-03-17 13:30:00,78.51,78.62,78.42,78.51,42078.0,72.2416,72.3428,72.1588,72.2416,42078.0
2023-03-17 13:40:00,78.5,78.56,78.4,78.51,39797.0,72.2324,72.2876,72.1404,72.2416,39797.0
2023-03-17 13:50:00,78.52,78.55,78.42,78.52,40056.0,72.2508,72.2784,72.1588,72.2508,40056.0
2023-03-17 14:00:00,78.53,78.61,78.33,78.33,49820.0,72.26,72.3336,72.076,72.076,49820.0
2023-03-17 14:10:00,78.31,78.35,78.21,78.22,45000.0,72.0576,72.0944,71.9655,71.9747,45000.0
2023-03-17 14:20:00,78.22,78.25,78.0,78.05,40336.0,71.9747,72.0023,71.7723,71.8183,40336.0
2023-03-17 14:30:00,78.04,78.19,78.04,78.09,33168.0,71.8091,71.9471,71.8091,71.8551,33168.0
2023-03-17 14:40:00,78.1,78.12,77.96,78.03,86306.0,71.8643,71.8827,71.7355,71.7999,86306.0
2023-03-17 14:50:00,78.03,78.17,77.9,78.1,75914.0,71.7999,71.9287,71.6803,71.8643,75914.0
2023-03-17 15:00:00,78.12,78.16,78.02,78.09,70588.0,71.8827,71.9195,71.7907,71.8551,70588.0
2023-03-17 15:10:00,78.08,78.26,78.07,78.19,84007.0,71.8459,72.0115,71.8367,71.9471,84007.0
2023-03-17 15:20:00,78.19,78.32,78.16,78.28,98874.0,71.9471,72.0668,71.9195,72.03,98874.0
2023-03-17 15:30:00,78.29,78.29,78.0,78.02,149106.0,72.0392,72.0392,71.7723,71.7907,149106.0
2023-03-17 15:40:00,78.02,78.08,77.93,77.98,126240.0,71.7907,71.8459,71.7079,71.7539,126240.0
2023-03-17 15:50:00,77.98,78.39,77.88,78.23,387228.0,71.7539,72.1312,71.6619,71.9839,387228.0
2023-03-20 09:30:00,78.75,79.04,78.59,78.95,124271.0,72.4624,72.7293,72.3152,72.6465,124271.0
2023-03-20 09:40:00,78.96,79.3,78.8,79.03,78625.0,72.6557,72.9685,72.5084,72.7201,78625.0
2023-03-20 09:50:00,79.05,79.19,79.02,79.12,68649.0,72.7385,72.8673,72.7109,72.8029,68649.0
2023-03-20 10:00:00,79.13,79.36,79.09,79.11,65669.0,72.8121,73.0237,72.7753,72.7937,65669.0
2023-03-20 10:10:00,79.11,79.28,79.0,79.03,57260.0,72.7937,72.9501,72.6925,72.7201,57260.0
2023-03-20 10:20:00,79.03,79.18,78.99,79.17,54975.0,72.7201,72.8581,72.6833,72.8489,54975.0
2023-03-20 10:30:00,79.17,79.26,78.94,78.96,122406.0,72.8489,72.9317,72.6373,72.6557,122406.0
2023-03-20 10:40:00,78.97,79.16,78.95,79.16,73301.0,72.6649,72.8397,72.6465,72.8397,73301.0
2023-03-20 10:50:00,79.17,79.18,79.08,79.12,54446.0,72.8489,72.8581,72.7661,72.8029,54446.0
2023-03-20 11:00:00,79.12,79.27,79.12,79.23,45460.0,72.8029,72.9409,72.8029,72.9041,45460.0
2023-03-20 11:10:00,79.23,79.24,79.03,79.05,63623.0,72.9041,72.9133,72.7201,72.7385,63623.0
2023-03-20 11:20:00,79.06,79.17,79.01,79.13,61611.0,72.7477,72.8489,72.7017,72.8121,61611.0
2023-03-20 11:30:00,79.13,79.14,78.97,79.03,53007.0,72.8121,72.8213,72.6649,72.7201,53007.0
2023-03-20 11:40:00,79.03,79.05,78.94,79.0,60757.0,72.7201,72.7385,72.6373,72.6925,60757.0
2023-03-20 11:50:00,79.0,79.09,78.89,78.91,74383.0,72.6925,72.7753,72.5912,72.6097,74383.0
2023-03-20 12:00:00,78.92,78.93,78.61,78.61,61540.0,72.6189,72.6281,72.3336,72.3336,61540.0
2023-03-20 12:10:00,78.6,78.7,78.51,78.7,61223.0,72.3244,72.4164,72.2416,72.4164,61223.0
2023-03-20 12:20:00,78.7,78.89,78.69,78.83,59302.0,72.4164,72.5912,72.4072,72.536,59302.0
2023-03-20 12:30:00,78.84,78.91,78.8,78.89,51663.0,72.5452,72.6097,72.5084,72.5912,51663.0
2023-03-20 12:40:00,78.88,78.92,78.82,78.91,41528.0,72.582,72.6189,72.5268,72.6097,41528.0
2023-03-20 12:50:00,78.91,79.13,78.91,79.11,90774.0,72.6097,72.8121,72.6097,72.7937,90774.0
2023-03-20 13:00:00,79.11,79.37,79.11,79.36,61277.0,72.7937,73.0329,72.7937,73.0237,61277.0
2023-03-20 13:10:00,79.35,79.48,79.34,79.43,42844.0,73.0145,73.1341,73.0053,73.0881,42844.0
2023-03-20 13:20:00,79.42,79.46,79.34,79.35,58736.0,73.0789,73.1157,73.0053,73.0145,58736.0
2023-03-20 13:30:00,79.34,79.35,79.07,79.11,55422.0,73.0053,73.0145,72.7569,72.7937,55422.0
2023-03-20 13:40:00,79.11,79.29,79.11,79.28,77854.0,72.7937,72.9593,72.7937,72.9501,77854.0
2023-03-20 13:50:00,79.27,79.27,79.1,79.2,52432.0,72.9409,72.9409,72.7845,72.8765,52432.0
2023-03-20 14:00:00,79.21,79.23,79.08,79.19,66702.0,72.8857,72.9041,72.7661,72.8673,66702.0
2023-03-20 14:10:00,79.2,79.46,79.2,79.44,130040.0,72.8765,73.1157,72.8765,73.0973,130040.0
2023-03-20 14:20:00,79.44,79.52,79.38,79.4,181972.0,73.0973,73.1709,73.0421,73.0605,181972.0
2023-03-20 14:30:00,79.4,79.48,79.12,79.12,144072.0,73.0605,73.1341,72.8029,72.8029,144072.0
2023-03-20 14:40:00,79.13,79.33,79.09,79.31,52259.0,72.8121,72.9961,72.7753,72.9777,52259.0
2023-03-20 14:50:00,79.31,79.43,79.28,79.31,101983.0,72.9777,73.0881,72.9501,72.9777,101983.0
2023-03-20 15:00:00,79.31,79.5,79.28,79.42,95688.0,72.9777,73.1525,72.9501,73.0789,95688.0
2023-03-20 15:10:00,79.42,79.56,79.39,79.51,201538.0,73.0789,73.2078,73.0513,73.1617,201538.0
2023-03-20 15:20:00,79.51,79.66,79.43,79.65,142614.0,73.1617,73.2998,73.0881,73.2906,142614.0
2023-03-20 15:30:00,79.63,79.75,79.57,79.67,121138.0,73.2722,73.3826,73.217,73.309,121138.0
2023-03-20 15:40:00,79.67,79.75,79.57,79.67,147058.0,73.309,73.3826,73.217,73.309,147058.0
2023-03-20 15:50:00,79.66,79.77,79.51,79.61,467771.0,73.2998,73.401,73.1617,73.2538,467771.0
2023-03-21 09:30:00,79.96,80.18,79.95,80.15,127079.0,73.5758,73.7783,73.5666,73.7506,127079.0
2023-03-21 09:40:00,80.16,80.28,80.07,80.14,71265.0,73.7598,73.8703,73.677,73.7414,71265.0
2023-03-21 09:50:00,80.14,80.39,80.14,80.27,114510.0,73.7414,73.9715,73.7414,73.8611,114510.0
2023-03-21 10:00:00,80.28,80.33,80.14,80.29,86095.0,73.8703,73.9163,73.7414,73.8795,86095.0
2023-03-21 10:10:00,80.31,80.5,80.3,80.43,68709.0,73.8979,74.0727,73.8887,74.0083,68709.0
2023-03-21 10:20:00,80.43,80.49,80.36,80.47,75573.0,74.0083,74.0635,73.9439,74.0451,75573.0
2023-03-21 10:30:00,80.48,80.5,80.37,80.5,81202.0,74.0543,74.0727,73.9531,74.0727,81202.0
2023-03-21 10:40:00,80.51,80.55,80.34,80.41,68943.0,74.0819,74.1187,73.9255,73.9899,68943.0
2023-03-21 10:50:00,80.4,80.43,80.3,80.39,50470.0,73.9807,74.0083,73.8887,73.9715,50470.0
2023-03-21 11:00:00,80.39,80.56,80.39,80.53,40468.0,73.9715,74.1279,73.9715,74.1003,40468.0
2023-03-21 11:10:00,80.54,80.63,80.5,80.56,49209.0,74.1095,74.1923,74.0727,74.1279,49209.0
2023-03-21 11:20:00,80.56,80.78,80.56,80.68,166801.0,74.1279,74.3303,74.1279,74.2383,166801.0
2023-03-21 11:30:00,80.68,80.74,80.42,80.43,62032.0,74.2383,74.2935,73.9991,74.0083,62032.0
2023-03-21 11:40:00,80.46,80.5,80.33,80.38,42886.0,74.0359,74.0727,73.9163,73.9623,42886.0
2023-03-21 11:50:00,80.39,80.41,80.22,80.29,45316.0,73.9715,73.9899,73.8151,73.8795,45316.0
2023-03-21 12:00:00,80.28,80.36,80.23,80.35,47035.0,73.8703,73.9439,73.8243,73.9347,47035.0
2023-03-21 12:10:00,80.36,80.45,80.35,80.39,39749.0,73.9439,74.0267,73.9347,73.9715,39749.0
2023-03-21 12:20:00,80.38,80.43,80.31,80.4,68462.0,73.9623,74.0083,73.8979,73.9807,68462.0
2023-03-21 12:30:00,80.4,80.41,80.28,80.28,58865.0,73.9807,73.9899,73.8703,73.8703,58865.0
2023-03-21 12:40:00,80.27,80.41,80.24,80.4,64132.0,73.8611,73.9899,73.8335,73.9807,64132.0
2023-03-21 12:50:00,80.39,80.49,80.38,80.45,64413.0,73.9715,74.0635,73.9623,74.0267,64413.0
2023-03-21 13:00:00,80.45,80.46,80.32,80.4,44964.0,74.0267,74.0359,73.9071,73.9807,44964.0
2023-03-21 13:10:00,80.4,80.47,80.37,80.37,41364.0,73.9807,74.0451,73.9531,73.9531,41364.0
2023-03-21 13:20:00,80.38,80.4,80.34,80.38,45752.0,73.9623,73.9807,73.9255,73.9623,45752.0
2023-03-21 13:30:00,80.38,80.55,80.37,80.5,42246.0,73.9623,74.1187,73.9531,74.0727,42246.0
2023-03-21 13:40:00,80.5,80.62,80.45,80.61,52330.0,74.0727,74.1831,74.0267,74.1739,52330.0
2023-03-21 13:50:00,80.6,80.77,80.55,80.6,164004.0,74.1647,74.3211,74.1187,74.1647,164004.0
2023-03-21 14:00:00,80.6,80.67,80.55,80.57,56668.0,74.1647,74.2291,74.1187,74.1371,56668.0
2023-03-21 14:10:00,80.56,80.6,80.5,80.55,71120.0,74.1279,74.1647,74.0727,74.1187,71120.0
2023-03-21 14:20:00,80.54,80.69,80.52,80.65,51586.0,74.1095,74.2475,74.0911,74.2107,51586.0
2023-03-21 14:30:00,80.66,80.77,80.63,80.75,75891.0,74.2199,74.3211,74.1923,74.3027,75891.0
2023-03-21 14:40:00,80.75,80.81,80.67,80.78,97561.0,74.3027,74.358,74.2291,74.3303,97561.0
2023-03-21 14:50:00,80.79,80.94,80.75,80.92,62799.0,74.3395,74.4776,74.3027,74.4592,62799.0
2023-03-21 15:00:00,80.92,81.04,80.9,81.03,104027.0,74.4592,74.5696,74.4408,74.5604,104027.0
2023-03-21 15:10:00,81.03,81.22,81.02,81.21,116471.0,74.5604,74.7352,74.5512,74.726,116471.0
2023-03-21 15:20:00,81.22,81.24,81.14,81.17,82016.0,74.7352,74.7536,74.6616,74.6892,82016.0
2023-03-21 15:30:00,81.18,81.24,81.02,81.24,134969.0,74.6984,74.7536,74.5512,74.7536,134969.0
2023-03-21 15:40:00,81.26,81.41,81.23,81.36,122768.0,74.772,74.91,74.7444,74.864,122768.0
2023-03-21 15:50:00,81.36,81.4,81.19,81.24,454977.0,74.864,74.9008,74.7076,74.7536,454977.0
2023-03-22 09:30:00,81.45,81.5,81.16,81.37,213086.0,74.9469,74.9929,74.68,74.8732,213086.0
2023-03-22 09:40:00,81.37,81.46,81.21,81.33,90062.0,74.8732,74.9561,74.726,74.8364,90062.0
2023-03-22 09:50:00,81.33,81.37,81.1,81.21,41602.0,74.8364,74.8732,74.6248,74.726,41602.0
2023-03-22 10:00:00,81.2,81.53,81.2,81.51,87230.0,74.7168,75.0205,74.7168,75.0021,87230.0
2023-03-22 10:10:00,81.52,81.61,81.46,81.56,65743.0,75.0113,75.0941,74.9561,75.0481,65743.0
2023-03-22 10:20:00,81.57,81.81,81.57,81.77,67146.0,75.0573,75.2781,75.0573,75.2413,67146.0
2023-03-22 10:30:00,81.77,81.83,81.67,81.73,73552.0,75.2413,75.2965,75.1493,75.2045,73552.0
2023-03-22 10:40:00,81.73,81.76,81.67,81.72,53976.0,75.2045,75.2321,75.1493,75.1953,53976.0
2023-03-22 10:50:00,81.74,81.74,81.54,81.56,91865.0,75.2137,75.2137,75.0297,75.0481,91865.0
2023-03-22 11:00:00,81.56,81.64,81.42,81.42,73803.0,75.0481,75.1217,74.9192,74.9192,73803.0
2023-03-22 11:10:00,81.41,81.52,81.39,81.47,70541.0,74.91,75.0113,74.8916,74.9653,70541.0
2023-03-22 11:20:00,81.48,81.58,81.46,81.5,75941.0,74.9745,75.0665,74.9561,74.9929,75941.0
2023-03-22 11:30:00,81.5,81.6,81.5,81.51,48814.0,74.9929,75.0849,74.9929,75.0021,48814.0
2023-03-22 11:40:00,81.51,81.56,81.45,81.54,48652.0,75.0021,75.0481,74.9469,75.0297,48652.0
2023-03-22 11:50:00,81.54,81.62,81.52,81.56,32093.0,75.0297,75.1033,75.0113,75.0481,32093.0
2023-03-22 12:00:00,81.56,81.61,81.49,81.52,37730.0,75.0481,75.0941,74.9837,75.0113,37730.0
2023-03-22 12:10:00,81.52,81.55,81.44,81.44,66305.0,75.0113,75.0389,74.9377,74.9377,66305.0
2023-03-22 12:20:00,81.44,81.51,81.39,81.43,71146.0,74.9377,75.0021,74.8916,74.9284,71146.0
2023-03-22 12:30:00,81.43,81.45,81.16,81.17,39597.0,74.9284,74.9469,74.68,74.6892,39597.0
2023-03-22 12:40:00,81.17,81.2,81.1,81.13,53627.0,74.6892,74.7168,74.6248,74.6524,53627.0
2023-03-22 12:50:00,81.13,81.14,81.02,81.05,42990.0,74.6524,74.6616,74.5512,74.5788,42990.0
2023-03-22 13:00:00,81.04,81.07,81.0,81.06,34883.0,74.5696,74.5972,74.5328,74.588,34883.0
2023-03-22 13:10:00,81.08,81.12,81.01,81.03,36444.0,74.6064,74.6432,74.542,74.5604,36444.0
2023-03-22 13:20:00,81.03,81.22,81.03,81.22,40858.0,74.5604,74.7352,74.5604,74.7352,40858.0
2023-03-22 13:30:00,81.21,81.3,81.2,81.25,64236.0,74.726,74.8088,74.7168,74.7628,64236.0
2023-03-22 13:40:00,81.25,81.41,81.24,81.32,61257.0,74.7628,74.91,74.7536,74.8272,61257.0
2023-03-22 13:50:00,81.33,81.35,81.24,81.3,95893.0,74.8364,74.8548,74.7536,74.8088,95893.0
2023-03-22 14:00:00,81.28,81.77,81.27,81.68,217033.0,74.7904,75.2413,74.7812,75.1585,217033.0
2023-03-22 14:10:00,81.69,81.76,81.35,81.56,165303.0,75.1677,75.2321,74.8548,75.0481,165303.0
2023-03-22 14:20:00,81.54,81.58,81.37,81.51,76896.0,75.0297,75.0665,74.8732,75.0021,76896.0
2023-03-22 14:30:00,81.52,81.63,81.05,81.43,134481.0,75.0113,75.1125,74.5788,74.9284,134481.0
2023-03-22 14:40:00,81.42,81.98,81.41,81.82,119149.0,74.9192,75.4345,74.91,75.2873,119149.0
2023-03-22 14:50:00,81.84,81.9,81.27,81.31,94647.0,75.3057,75.3609,74.7812,74.818,94647.0
2023-03-22 15:00:00,81.28,81.35,80.76,80.88,100868.0,74.7904,74.8548,74.3119,74.4224,100868.0
2023-03-22 15:10:00,80.89,81.17,80.79,81.06,78574.0,74.4316,74.6892,74.3395,74.588,78574.0
2023-03-22 15:20:00,81.07,81.39,81.02,81.16,101975.0,74.5972,74.8916,74.5512,74.68,101975.0
2023-03-22 15:30:00,81.16,81.2,80.76,80.83,110146.0,74.68,74.7168,74.3119,74.3764,110146.0
2023-03-22 15:40:00,80.84,80.94,80.53,80.68,185595.0,74.3856,74.4776,74.1003,74.2383,185595.0
2023-03-22 15:50:00,80.64,80.67,79.92,79.92,413425.0,74.2015,74.2291,73.539,73.539,413425.0
2023-03-23 09:30:00,79.5,79.81,79.1,79.17,145142.0,73.7938,74.0816,73.4225,73.4875,145142.0
2023-03-23 09:40:00,79.17,79.21,78.98,79.13,82360.0,73.4875,73.5246,73.3111,73.4504,82360.0
2023-03-23 09:50:00,79.13,79.33,79.13,79.3,58761.0,73.4504,73.636,73.4504,73.6082,58761.0
2023-03-23 10:00:00,79.3,79.37,79.11,79.26,66650.0,73.6082,73.6732,73.4318,73.571,66650.0
2023-03-23 10:10:00,79.27,79.4,79.17,79.2,67943.0,73.5803,73.701,73.4875,73.5154,67943.0
2023-03-23 10:20:00,79.2,79.32,79.13,79.19,51157.0,73.5154,73.6267,73.4504,73.5061,51157.0
2023-03-23 10:30:00,79.2,79.25,79.01,79.08,95663.0,73.5154,73.5618,73.339,73.404,95663.0
2023-03-23 10:40:00,79.08,79.25,79.05,79.23,54521.0,73.404,73.5618,73.3761,73.5432,54521.0
2023-03-23 10:50:00,79.24,79.43,79.22,79.34,82835.0,73.5525,73.7288,73.5339,73.6453,82835.0
2023-03-23 11:00:00,79.34,79.46,79.27,79.27,80612.0,73.6453,73.7567,73.5803,73.5803,80612.0
2023-03-23 11:10:00,79.27,79.41,79.25,79.34,96987.0,73.5803,73.7103,73.5618,73.6453,96987.0
2023-03-23 11:20:00,79.35,79.44,79.25,79.27,69068.0,73.6546,73.7381,73.5618,73.5803,69068.0
2023-03-23 11:30:00,79.3,79.35,79.18,79.18,56909.0,73.6082,73.6546,73.4968,73.4968,56909.0
2023-03-23 11:40:00,79.17,79.23,79.0,79.03,80226.0,73.4875,73.5432,73.3297,73.3576,80226.0
2023-03-23 11:50:00,79.03,79.11,78.89,78.9,74450.0,73.3576,73.4318,73.2276,73.2369,74450.0
2023-03-23 12:00:00,78.88,78.88,78.74,78.74,83606.0,73.2183,73.2183,73.0884,73.0884,83606.0
2023-03-23 12:10:00,78.75,78.91,78.69,78.89,91986.0,73.0977,73.2462,73.042,73.2276,91986.0
2023-03-23 12:20:00,78.9,78.91,78.74,78.85,120206.0,73.2369,73.2462,73.0884,73.1905,120206.0
2023-03-23 12:30:00,78.85,79.01,78.83,79.0,84229.0,73.1905,73.339,73.1719,73.3297,84229.0
2023-03-23 12:40:00,78.96,79.01,78.88,79.0,69052.0,73.2926,73.339,73.2183,73.3297,69052.0
2023-03-23 12:50:00,79.0,79.05,78.94,78.99,43120.0,73.3297,73.3761,73.274,73.3204,43120.0
2023-03-23 13:00:00,78.99,79.1,78.94,78.97,38899.0,73.3204,73.4225,73.274,73.3019,38899.0
2023-03-23 13:10:00,78.97,79.02,78.77,78.82,55249.0,73.3019,73.3483,73.1162,73.1626,55249.0
2023-03-23 13:20:00,78.83,78.9,78.6,78.63,85794.0,73.1719,73.2369,72.9584,72.9863,85794.0
2023-03-23 13:30:00,78.63,78.72,78.58,78.68,40008.0,72.9863,73.0698,72.9399,73.0327,40008.0
2023-03-23 13:40:00,78.67,78.75,78.56,78.58,63377.0,73.0234,73.0977,72.9213,72.9399,63377.0
2023-03-23 13:50:00,78.58,78.65,78.45,78.45,70395.0,72.9399,73.0048,72.8192,72.8192,70395.0
2023-03-23 14:00:00,78.46,78.62,78.46,78.49,75287.0,72.8285,72.977,72.8285,72.8563,75287.0
2023-03-23 14:10:00,78.5,78.58,78.45,78.52,56726.0,72.8656,72.9399,72.8192,72.8842,56726.0
2023-03-23 14:20:00,78.51,78.52,78.13,78.13,67433.0,72.8749,72.8842,72.5222,72.5222,67433.0
2023-03-23 14:30:00,78.14,78.28,78.1,78.15,41892.0,72.5314,72.6614,72.4943,72.5407,41892.0
2023-03-23 14:40:00,78.16,78.16,77.83,77.92,95122.0,72.55,72.55,72.2437,72.3272,95122.0
2023-03-23 14:50:00,77.9,77.93,77.71,77.92,77131.0,72.3087,72.3365,72.1323,72.3272,77131.0
2023-03-23 15:00:00,77.92,78.35,77.82,78.01,199483.0,72.3272,72.7264,72.2344,72.4108,199483.0
2023-03-23 15:10:00,78.02,78.04,77.69,77.73,137117.0,72.42,72.4386,72.1137,72.1509,137117.0
2023-03-23 15:20:00,77.72,77.72,77.44,77.47,239010.0,72.1416,72.1416,71.8817,71.9095,239010.0
2023-03-23 15:30:00,77.46,77.52,77.3,77.43,269416.0,71.9002,71.9559,71.7517,71.8724,269416.0
2023-03-23 15:40:00,77.42,77.62,77.38,77.51,254140.0,71.8631,72.0488,71.826,71.9467,254140.0
2023-03-23 15:50:00,77.54,77.85,77.54,77.55,569336.0,71.9745,72.2623,71.9745,71.9838,569336.0
2023-03-24 09:30:00,77.4,77.83,77.3,77.83,171189.0,71.8445,72.2437,71.7517,72.2437,171189.0
2023-03-24 09:40:00,77.81,77.93,77.62,77.93,149162.0,72.2251,72.3365,72.0488,72.3365,149162.0
2023-03-24 09:50:00,77.92,78.23,77.88,78.23,150510.0,72.3272,72.615,72.2901,72.615,150510.0
2023-03-24 10:00:00,78.23,78.51,78.19,78.4,101151.0,72.615,72.8749,72.5778,72.7728,101151.0
2023-03-24 10:10:00,78.41,78.63,78.37,78.47,78827.0,72.7821,72.9863,72.7449,72.8377,78827.0
2023-03-24 10:20:00,78.47,78.85,78.36,78.82,120421.0,72.8377,73.1905,72.7356,73.1626,120421.0
2023-03-24 10:30:00,78.83,78.97,78.57,78.58,148365.0,73.1719,73.3019,72.9306,72.9399,148365.0
2023-03-24 10:40:00,78.58,78.64,78.39,78.55,80115.0,72.9399,72.9955,72.7635,72.912,80115.0
2023-03-24 10:50:00,78.55,78.58,78.34,78.41,170012.0,72.912,72.9399,72.7171,72.7821,170012.0
2023-03-24 11:00:00,78.42,78.44,78.2,78.22,79914.0,72.7913,72.8099,72.5871,72.6057,79914.0
2023-03-24 11:10:00,78.21,78.39,78.02,78.33,64733.0,72.5964,72.7635,72.42,72.7078,64733.0
2023-03-24 11:20:00,78.36,78.44,78.28,78.38,105987.0,72.7356,72.8099,72.6614,72.7542,105987.0
2023-03-24 11:30:00,78.37,78.47,78.27,78.42,63999.0,72.7449,72.8377,72.6521,72.7913,63999.0
2023-03-24 11:40:00,78.43,78.89,78.41,78.76,64851.0,72.8006,73.2276,72.7821,73.1069,64851.0
2023-03-24 11:50:00,78.76,78.77,78.55,78.62,80094.0,73.1069,73.1162,72.912,72.977,80094.0
2023-03-24 12:00:00,78.63,78.77,78.49,78.49,46760.0,72.9863,73.1162,72.8563,72.8563,46760.0
2023-03-24 12:10:00,78.49,78.59,78.47,78.59,56685.0,72.8563,72.9491,72.8377,72.9491,56685.0
2023-03-24 12:20:00,78.6,78.65,78.49,78.59,65163.0,72.9584,73.0048,72.8563,72.9491,65163.0
2023-03-24 12:30:00,78.59,78.8,78.54,78.79,50658.0,72.9491,73.1441,72.9027,73.1348,50658.0
2023-03-24 12:40:00,78.79,78.96,78.74,78.93,48607.0,73.1348,73.2926,73.0884,73.2647,48607.0
2023-03-24 12:50:00,78.93,78.96,78.85,78.85,47694.0,73.2647,73.2926,73.1905,73.1905,47694.0
2023-03-24 13:00:00,78.85,78.9,78.77,78.89,79991.0,73.1905,73.2369,73.1162,73.2276,79991.0
2023-03-24 13:10:00,78.89,78.96,78.66,78.69,60217.0,73.2276,73.2926,73.0141,73.042,60217.0
2023-03-24 13:20:00,78.7,78.99,78.69,78.82,61726.0,73.0512,73.3204,73.042,73.1626,61726.0
2023-03-24 13:30:00,78.83,78.95,78.76,78.9,99832.0,73.1719,73.2833,73.1069,73.2369,99832.0
2023-03-24 13:40:00,78.92,78.93,78.79,78.86,72654.0,73.2555,73.2647,73.1348,73.1998,72654.0
2023-03-24 13:50:00,78.84,79.02,78.84,79.01,88527.0,73.1812,73.3483,73.1812,73.339,88527.0
2023-03-24 14:00:00,79.02,79.24,79.02,79.23,59449.0,73.3483,73.5525,73.3483,73.5432,59449.0
2023-03-24 14:10:00,79.23,79.24,79.11,79.19,81788.0,73.5432,73.5525,73.4318,73.5061,81788.0
2023-03-24 14:20:00,79.18,79.29,79.17,79.26,89471.0,73.4968,73.5989,73.4875,73.571,89471.0
2023-03-24 14:30:00,79.26,79.35,79.21,79.27,107589.0,73.571,73.6546,73.5246,73.5803,107589.0
2023-03-24 14:40:00,79.26,79.5,79.23,79.48,81912.0,73.571,73.7938,73.5432,73.7753,81912.0
2023-03-24 14:50:00,79.48,79.48,79.31,79.33,77187.0,73.7753,73.7753,73.6175,73.636,77187.0
2023-03-24 15:00:00,79.34,79.36,79.21,79.27,67477.0,73.6453,73.6639,73.5246,73.5803,67477.0
2023-03-24 15:10:00,79.27,79.49,79.24,79.45,102127.0,73.5803,73.7845,73.5525,73.7474,102127.0
2023-03-24 15:20:00,79.45,79.53,79.39,79.44,142300.0,73.7474,73.8217,73.6917,73.7381,142300.0
2023-03-24 15:30:00,79.45,79.49,79.38,79.43,161889.0,73.7474,73.7845,73.6824,73.7288,161889.0
2023-03-24 15:40:00,79.45,79.45,79.3,79.41,112257.0,73.7474,73.7474,73.6082,73.7103,112257.0
2023-03-24 15:50:00,79.41,79.43,79.22,79.4,529086.0,73.7103,73.7288,73.5339,73.701,529086.0
2023-03-27 09:30:00,80.5,81.31,80.22,80.83,439362.0,74.722,75.4739,74.4621,75.0284,439362.0
2023-03-27 09:40:00,80.84,80.91,80.5,80.53,153594.0,75.0376,75.1026,74.722,74.7499,153594.0
2023-03-27 09:50:00,80.5,80.52,80.21,80.26,116987.0,74.722,74.7406,74.4529,74.4993,116987.0
2023-03-27 10:00:00,80.27,80.5,80.23,80.44,100755.0,74.5086,74.722,74.4714,74.6664,100755.0
2023-03-27 10:10:00,80.44,80.62,80.4,80.5,68471.0,74.6664,74.8334,74.6292,74.722,68471.0
2023-03-27 10:20:00,80.49,80.56,80.4,80.49,54196.0,74.7128,74.7777,74.6292,74.7128,54196.0
2023-03-27 10:30:00,80.48,80.52,80.25,80.35,72656.0,74.7035,74.7406,74.49,74.5828,72656.0
2023-03-27 10:40:00,80.35,80.47,80.25,80.41,54024.0,74.5828,74.6942,74.49,74.6385,54024.0
2023-03-27 10:50:00,80.41,80.54,80.36,80.38,71194.0,74.6385,74.7592,74.5921,74.6107,71194.0
2023-03-27 11:00:00,80.39,80.4,80.26,80.27,50393.0,74.6199,74.6292,74.4993,74.5086,50393.0
2023-03-27 11:10:00,80.27,80.29,80.05,80.06,149685.0,74.5086,74.5271,74.3043,74.3136,149685.0
2023-03-27 11:20:00,80.06,80.22,80.03,80.22,55679.0,74.3136,74.4621,74.2858,74.4621,55679.0
2023-03-27 11:30:00,80.21,80.31,80.17,80.2,60094.0,74.4529,74.5457,74.4157,74.4436,60094.0
2023-03-27 11:40:00,80.21,80.26,80.1,80.24,71088.0,74.4529,74.4993,74.3508,74.4807,71088.0
2023-03-27 11:50:00,80.23,80.23,80.0,80.08,80191.0,74.4714,74.4714,74.2579,74.3322,80191.0
2023-03-27 12:00:00,80.06,80.19,80.03,80.06,43043.0,74.3136,74.4343,74.2858,74.3136,43043.0
2023-03-27 12:10:00,80.08,80.19,80.0,80.12,63835.0,74.3322,74.4343,74.2579,74.3693,63835.0
2023-03-27 12:20:00,80.12,80.25,80.12,80.21,43778.0,74.3693,74.49,74.3693,74.4529,43778.0
2023-03-27 12:30:00,80.22,80.25,80.12,80.16,53712.0,74.4621,74.49,74.3693,74.4064,53712.0
2023-03-27 12:40:00,80.16,80.19,80.11,80.15,63204.0,74.4064,74.4343,74.36,74.3972,63204.0
2023-03-27 12:50:00,80.15,80.19,80.05,80.08,50947.0,74.3972,74.4343,74.3043,74.3322,50947.0
2023-03-27 13:00:00,80.08,80.09,79.95,79.97,54462.0,74.3322,74.3415,74.2115,74.2301,54462.0
2023-03-27 13:10:00,79.97,80.06,79.88,79.98,39716.0,74.2301,74.3136,74.1465,74.2394,39716.0
2023-03-27 13:20:00,79.98,80.13,79.98,80.11,61324.0,74.2394,74.3786,74.2394,74.36,61324.0
2023-03-27 13:30:00,80.12,80.2,80.07,80.09,67586.0,74.3693,74.4436,74.3229,74.3415,67586.0
2023-03-27 13:40:00,80.09,80.22,80.07,80.17,30462.0,74.3415,74.4621,74.3229,74.4157,30462.0
2023-03-27 13:50:00,80.17,80.17,79.97,80.0,61006.0,74.4157,74.4157,74.2301,74.2579,61006.0
2023-03-27 14:00:00,79.99,80.0,79.91,79.97,30990.0,74.2487,74.2579,74.1744,74.2301,30990.0
2023-03-27 14:10:00,79.96,80.02,79.92,80.01,55750.0,74.2208,74.2765,74.1837,74.2672,55750.0
2023-03-27 14:20:00,80.01,80.12,79.99,80.09,41445.0,74.2672,74.3693,74.2487,74.3415,41445.0
2023-03-27 14:30:00,80.09,80.25,80.09,80.21,48959.0,74.3415,74.49,74.3415,74.4529,48959.0
2023-03-27 14:40:00,80.2,80.21,80.11,80.14,83351.0,74.4436,74.4529,74.36,74.3879,83351.0
2023-03-27 14:50:00,80.15,80.19,80.11,80.16,101282.0,74.3972,74.4343,74.36,74.4064,101282.0
2023-03-27 15:00:00,80.16,80.18,80.01,80.09,81436.0,74.4064,74.425,74.2672,74.3415,81436.0
2023-03-27 15:10:00,80.09,80.13,80.05,80.09,84704.0,74.3415,74.3786,74.3043,74.3415,84704.0
2023-03-27 15:20:00,80.1,80.19,80.06,80.16,102557.0,74.3508,74.4343,74.3136,74.4064,102557.0
2023-03-27 15:30:00,80.15,80.18,79.91,79.94,114493.0,74.3972,74.425,74.1744,74.2022,114493.0
2023-03-27 15:40:00,79.95,79.97,79.83,79.86,142434.0,74.2115,74.2301,74.1001,74.128,142434.0
2023-03-27 15:50:00,79.85,79.85,79.57,79.66,564296.0,74.1187,74.1187,73.8588,73.9423,564296.0
2023-03-28 09:30:00,78.88,79.66,78.6,79.59,230624.0,73.2183,73.9423,72.9584,73.8774,230624.0
2023-03-28 09:40:00,79.58,80.02,79.54,79.75,124908.0,73.8681,74.2765,73.8309,74.0259,124908.0
2023-03-28 09:50:00,79.76,79.83,79.66,79.68,53489.0,74.0352,74.1001,73.9423,73.9609,53489.0
2023-03-28 10:00:00,79.68,80.19,79.68,80.17,110633.0,73.9609,74.4343,73.9609,74.4157,110633.0
2023-03-28 10:10:00,80.18,80.3,80.1,80.18,121490.0,74.425,74.5364,74.3508,74.425,121490.0
2023-03-28 10:20:00,80.19,80.22,80.01,80.07,76114.0,74.4343,74.4621,74.2672,74.3229,76114.0
2023-03-28 10:30:00,80.07,80.08,79.68,79.7,67047.0,74.3229,74.3322,73.9609,73.9795,67047.0
2023-03-28 10:40:00,79.7,79.78,79.62,79.72,73861.0,73.9795,74.0537,73.9052,73.998,73861.0
2023-03-28 10:50:00,79.73,79.77,79.62,79.75,60040.0,74.0073,74.0444,73.9052,74.0259,60040.0
2023-03-28 11:00:00,79.75,79.81,79.71,79.72,48276.0,74.0259,74.0816,73.9887,73.998,48276.0
2023-03-28 11:10:00,79.71,79.87,79.67,79.87,74703.0,73.9887,74.1373,73.9516,74.1373,74703.0
2023-03-28 11:20:00,79.88,80.03,79.88,79.96,86279.0,74.1465,74.2858,74.1465,74.2208,86279.0
2023-03-28 11:30:00,79.96,80.07,79.91,79.92,57057.0,74.2208,74.3229,74.1744,74.1837,57057.0
2023-03-28 11:40:00,79.91,79.95,79.77,79.77,45337.0,74.1744,74.2115,74.0444,74.0444,45337.0
2023-03-28 11:50:00,79.78,79.86,79.71,79.74,64120.0,74.0537,74.128,73.9887,74.0166,64120.0
2023-03-28 12:00:00,79.76,79.76,79.68,79.69,31691.0,74.0352,74.0352,73.9609,73.9702,31691.0
2023-03-28 12:10:00,79.69,79.75,79.63,79.73,38410.0,73.9702,74.0259,73.9145,74.0073,38410.0
2023-03-28 12:20:00,79.72,79.75,79.69,79.7,43342.0,73.998,74.0259,73.9702,73.9795,43342.0
2023-03-28 12:30:00,79.71,79.74,79.63,79.73,51028.0,73.9887,74.0166,73.9145,74.0073,51028.0
2023-03-28 12:40:00,79.72,79.76,79.66,79.69,67828.0,73.998,74.0352,73.9423,73.9702,67828.0
2023-03-28 12:50:00,79.68,79.69,79.59,79.6,33400.0,73.9609,73.9702,73.8774,73.8866,33400.0
2023-03-28 13:00:00,79.61,79.66,79.56,79.61,29133.0,73.8959,73.9423,73.8495,73.8959,29133.0
2023-03-28 13:10:00,79.59,79.63,79.55,79.63,25590.0,73.8774,73.9145,73.8402,73.9145,25590.0
2023-03-28 13:20:00,79.62,79.65,79.51,79.55,38591.0,73.9052,73.9331,73.8031,73.8402,38591.0
2023-03-28 13:30:00,79.55,79.56,79.37,79.4,23455.0,73.8402,73.8495,73.6732,73.701,23455.0
2023-03-28 13:40:00,79.41,79.42,79.33,79.36,46290.0,73.7103,73.7196,73.636,73.6639,46290.0
2023-03-28 13:50:00,79.37,79.37,79.2,79.23,26188.0,73.6732,73.6732,73.5154,73.5432,26188.0
2023-03-28 14:00:00,79.21,79.25,79.2,79.2,30842.0,73.5246,73.5618,73.5154,73.5154,30842.0
2023-03-28 14:10:00,79.21,79.32,79.21,79.29,43430.0,73.5246,73.6267,73.5246,73.5989,43430.0
2023-03-28 14:20:00,79.3,79.32,79.21,79.23,48292.0,73.6082,73.6267,73.5246,73.5432,48292.0
2023-03-28 14:30:00,79.24,79.27,79.19,79.25,53871.0,73.5525,73.5803,73.5061,73.5618,53871.0
2023-03-28 14:40:00,79.26,79.4,79.22,79.31,93936.0,73.571,73.701,73.5339,73.6175,93936.0
2023-03-28 14:50:00,79.3,79.35,79.24,79.25,77346.0,73.6082,73.6546,73.5525,73.5618,77346.0
2023-03-28 15:00:00,79.25,79.29,79.23,79.25,67024.0,73.5618,73.5989,73.5432,73.5618,67024.0
2023-03-28 15:10:00,79.26,79.28,79.09,79.13,95354.0,73.571,73.5896,73.4132,73.4504,95354.0
2023-03-28 15:20:00,79.14,79.19,79.08,79.1,102059.0,73.4597,73.5061,73.404,73.4225,102059.0
2023-03-28 15:30:00,79.09,79.24,79.02,79.22,120516.0,73.4132,73.5525,73.3483,73.5339,120516.0
2023-03-28 15:40:00,79.22,79.3,79.2,79.29,138963.0,73.5339,73.6082,73.5154,73.5989,138963.0
2023-03-28 15:50:00,79.3,79.54,79.26,79.52,517141.0,73.6082,73.8309,73.571,73.8124,517141.0
2023-03-29 09:30:00,78.64,79.0,78.44,78.79,364860.0,72.9955,73.3297,72.8099,73.1348,364860.0
2023-03-29 09:40:00,79.31,79.35,78.8,78.84,317031.0,73.6175,73.6546,73.1441,73.1812,317031.0
2023-03-29 09:50:00,78.84,79.1,78.8,79.02,92445.0,73.1812,73.4225,73.1441,73.3483,92445.0
2023-03-29 10:00:00,79.03,79.11,78.81,79.01,133143.0,73.3576,73.4318,73.1533,73.339,133143.0
2023-03-29 10:10:00,79.01,79.21,78.93,79.17,89557.0,73.339,73.5246,73.2647,73.4875,89557.0
2023-03-29 10:20:00,79.16,79.16,78.81,78.89,119251.0,73.4782,73.4782,73.1533,73.2276,119251.0
2023-03-29 10:30:00,78.88,79.13,78.88,79.01,114962.0,73.2183,73.4504,73.2183,73.339,114962.0
2023-03-29 10:40:00,79.0,79.07,78.87,78.92,99181.0,73.3297,73.3947,73.209,73.2555,99181.0
2023-03-29 10:50:00,78.93,78.96,78.77,78.81,64625.0,73.2647,73.2926,73.1162,73.1533,64625.0
2023-03-29 11:00:00,78.8,79.07,78.77,79.03,98363.0,73.1441,73.3947,73.1162,73.3576,98363.0
2023-03-29 11:10:00,79.03,79.13,78.98,78.98,98619.0,73.3576,73.4504,73.3111,73.3111,98619.0
2023-03-29 11:20:00,78.98,79.08,78.96,79.05,86681.0,73.3111,73.404,73.2926,73.3761,86681.0
2023-03-29 11:30:00,79.06,79.1,78.96,79.08,90701.0,73.3854,73.4225,73.2926,73.404,90701.0
2023-03-29 11:40:00,79.07,79.1,78.99,79.02,65192.0,73.3947,73.4225,73.3204,73.3483,65192.0
2023-03-29 11:50:00,79.01,79.15,78.99,79.11,79949.0,73.339,73.4689,73.3204,73.4318,79949.0
2023-03-29 12:00:00,79.12,79.22,79.11,79.16,117848.0,73.4411,73.5339,73.4318,73.4782,117848.0
2023-03-29 12:10:00,79.15,79.15,79.03,79.05,61768.0,73.4689,73.4689,73.3576,73.3761,61768.0
2023-03-29 12:20:00,79.06,79.06,78.87,78.97,105222.0,73.3854,73.3854,73.209,73.3019,105222.0
2023-03-29 12:30:00,78.98,79.02,78.91,78.97,45738.0,73.3111,73.3483,73.2462,73.3019,45738.0
2023-03-29 12:40:00,78.98,79.0,78.83,78.89,293568.0,73.3111,73.3297,73.1719,73.2276,293568.0
2023-03-29 12:50:00,78.9,78.99,78.87,78.89,74972.0,73.2369,73.3204,73.209,73.2276,74972.0
2023-03-29 13:00:00,78.89,79.02,78.8,79.0,61367.0,73.2276,73.3483,73.1441,73.3297,61367.0
2023-03-29 13:10:00,79.0,79.07,78.96,79.02,60243.0,73.3297,73.3947,73.2926,73.3483,60243.0
2023-03-29 13:20:00,79.02,79.06,78.97,79.04,59110.0,73.3483,73.3854,73.3019,73.3668,59110.0
2023-03-29 13:30:00,79.04,79.06,78.86,78.87,96126.0,73.3668,73.3854,73.1998,73.209,96126.0
2023-03-29 13:40:00,78.88,78.92,78.77,78.79,74815.0,73.2183,73.2555,73.1162,73.1348,74815.0
2023-03-29 13:50:00,78.79,78.81,78.71,78.75,73203.0,73.1348,73.1533,73.0605,73.0977,73203.0
2023-03-29 14:00:00,78.75,78.88,78.68,78.86,56633.0,73.0977,73.2183,73.0327,73.1998,56633.0
2023-03-29 14:10:00,78.86,78.93,78.76,78.77,94516.0,73.1998,73.2647,73.1069,73.1162,94516.0
2023-03-29 14:20:00,78.77,78.79,78.73,78.76,61660.0,73.1162,73.1348,73.0791,73.1069,61660.0
2023-03-29 14:30:00,78.75,78.81,78.69,78.8,56640.0,73.0977,73.1533,73.042,73.1441,56640.0
2023-03-29 14:40:00,78.81,78.83,78.74,78.79,64388.0,73.1533,73.1719,73.0884,73.1348,64388.0
2023-03-29 14:50:00,78.78,78.91,78.76,78.87,89792.0,73.1255,73.2462,73.1069,73.209,89792.0
2023-03-29 15:00:00,78.87,78.9,78.78,78.81,100547.0,73.209,73.2369,73.1255,73.1533,100547.0
2023-03-29 15:10:00,78.81,78.99,78.77,78.95,74242.0,73.1533,73.3204,73.1162,73.2833,74242.0
2023-03-29 15:20:00,78.94,78.95,78.81,78.93,167607.0,73.274,73.2833,73.1533,73.2647,167607.0
2023-03-29 15:30:00,78.92,78.93,78.81,78.83,148968.0,73.2555,73.2647,73.1533,73.1719,148968.0
2023-03-29 15:40:00,78.82,78.99,78.77,78.99,207007.0,73.1626,73.3204,73.1162,73.3204,207007.0
2023-03-29 15:50:00,78.99,79.1,78.97,79.06,631176.0,73.3204,73.4225,73.3019,73.3854,631176.0
2023-03-30 09:30:00,79.7,79.85,79.28,79.3,176100.0,73.9795,74.1187,73.5896,73.6082,176100.0
2023-03-30 09:40:00,79.31,79.39,79.12,79.23,72100.0,73.6175,73.6917,73.4411,73.5432,72100.0
2023-03-30 09:50:00,79.23,79.33,79.14,79.33,67320.0,73.5432,73.636,73.4597,73.636,67320.0
2023-03-30 10:00:00,79.35,79.36,79.16,79.19,64670.0,73.6546,73.6639,73.4782,73.5061,64670.0
2023-03-30 10:10:00,79.19,79.3,79.17,79.3,63891.0,73.5061,73.6082,73.4875,73.6082,63891.0
2023-03-30 10:20:00,79.3,79.32,79.19,79.25,45418.0,73.6082,73.6267,73.5061,73.5618,45418.0
2023-03-30 10:30:00,79.25,79.31,79.15,79.25,193077.0,73.5618,73.6175,73.4689,73.5618,193077.0
2023-03-30 10:40:00,79.25,79.35,79.19,79.34,67854.0,73.5618,73.6546,73.5061,73.6453,67854.0
2023-03-30 10:50:00,79.35,79.43,79.29,79.31,165019.0,73.6546,73.7288,73.5989,73.6175,165019.0
2023-03-30 11:00:00,79.31,79.33,79.25,79.31,33914.0,73.6175,73.636,73.5618,73.6175,33914.0
2023-03-30 11:10:00,79.31,79.33,79.15,79.2,64927.0,73.6175,73.636,73.4689,73.5154,64927.0
2023-03-30 11:20:00,79.21,79.25,79.16,79.22,50066.0,73.5246,73.5618,73.4782,73.5339,50066.0
2023-03-30 11:30:00,79.22,79.22,79.11,79.17,33077.0,73.5339,73.5339,73.4318,73.4875,33077.0
2023-03-30 11:40:00,79.16,79.23,79.12,79.13,48317.0,73.4782,73.5432,73.4411,73.4504,48317.0
2023-03-30 11:50:00,79.13,79.17,79.04,79.09,54658.0,73.4504,73.4875,73.3668,73.4132,54658.0
2023-03-30 12:00:00,79.08,79.19,79.04,79.17,47505.0,73.404,73.5061,73.3668,73.4875,47505.0
2023-03-30 12:10:00,79.17,79.21,79.1,79.2,77059.0,73.4875,73.5246,73.4225,73.5154,77059.0
2023-03-30 12:20:00,79.2,79.26,79.15,79.18,41113.0,73.5154,73.571,73.4689,73.4968,41113.0
2023-03-30 12:30:00,79.18,79.27,79.17,79.17,61089.0,73.4968,73.5803,73.4875,73.4875,61089.0
2023-03-30 12:40:00,79.18,79.25,79.07,79.14,42691.0,73.4968,73.5618,73.3947,73.4597,42691.0
2023-03-30 12:50:00,79.13,79.26,79.12,79.13,60099.0,73.4504,73.571,73.4411,73.4504,60099.0
2023-03-30 13:00:00,79.13,79.19,79.1,79.1,22930.0,73.4504,73.5061,73.4225,73.4225,22930.0
2023-03-30 13:10:00,79.1,79.15,79.05,79.08,27502.0,73.4225,73.4689,73.3761,73.404,27502.0
2023-03-30 13:20:00,79.08,79.13,79.02,79.08,49403.0,73.404,73.4504,73.3483,73.404,49403.0
2023-03-30 13:30:00,79.07,79.07,78.96,78.97,58632.0,73.3947,73.3947,73.2926,73.3019,58632.0
2023-03-30 13:40:00,78.97,79.08,78.95,79.02,50409.0,73.3019,73.404,73.2833,73.3483,50409.0
2023-03-30 13:50:00,79.02,79.04,78.97,79.03,48144.0,73.3483,73.3668,73.3019,73.3576,48144.0
2023-03-30 14:00:00,79.04,79.11,79.01,79.05,76707.0,73.3668,73.4318,73.339,73.3761,76707.0
2023-03-30 14:10:00,79.04,79.12,79.03,79.09,59456.0,73.3668,73.4411,73.3576,73.4132,59456.0
2023-03-30 14:20:00,79.09,79.18,79.06,79.13,47570.0,73.4132,73.4968,73.3854,73.4504,47570.0
2023-03-30 14:30:00,79.14,79.19,79.09,79.12,44987.0,73.4597,73.5061,73.4132,73.4411,44987.0
2023-03-30 14:40:00,79.12,79.13,79.02,79.05,45022.0,73.4411,73.4504,73.3483,73.3761,45022.0
2023-03-30 14:50:00,79.04,79.12,79.0,79.09,45934.0,73.3668,73.4411,73.3297,73.4132,45934.0
2023-03-30 15:00:00,79.09,79.21,79.07,79.15,49011.0,73.4132,73.5246,73.3947,73.4689,49011.0
2023-03-30 15:10:00,79.14,79.18,79.11,79.15,49213.0,73.4597,73.4968,73.4318,73.4689,49213.0
2023-03-30 15:20:00,79.14,79.2,79.13,79.18,63846.0,73.4597,73.5154,73.4504,73.4968,63846.0
2023-03-30 15:30:00,79.17,79.28,79.15,79.22,87966.0,73.4875,73.5896,73.4689,73.5339,87966.0
2023-03-30 15:40:00,79.22,79.24,79.14,79.19,100767.0,73.5339,73.5525,73.4597,73.5061,100767.0
2023-03-30 15:50:00,79.2,79.32,79.16,79.19,367820.0,73.5154,73.6267,73.4782,73.5061,367820.0
2023-03-31 09:30:00,79.65,79.72,79.24,79.47,273109.0,73.9331,73.998,73.5525,73.766,273109.0
2023-03-31 09:40:00,79.47,79.6,79.38,79.38,59575.0,73.766,73.8866,73.6824,73.6824,59575.0
2023-03-31 09:50:00,79.38,79.65,79.33,79.63,110345.0,73.6824,73.9331,73.636,73.9145,110345.0
2023-03-31 10:00:00,79.61,79.91,79.58,79.89,176256.0,73.8959,74.1744,73.8681,74.1558,176256.0
2023-03-31 10:10:00,79.89,79.92,79.67,79.75,86082.0,74.1558,74.1837,73.9516,74.0259,86082.0
2023-03-31 10:20:00,79.75,79.98,79.68,79.86,94620.0,74.0259,74.2394,73.9609,74.128,94620.0
2023-03-31 10:30:00,79.86,80.01,79.84,79.86,112114.0,74.128,74.2672,74.1094,74.128,112114.0
2023-03-31 10:40:00,79.86,80.22,79.84,80.19,150475.0,74.128,74.4621,74.1094,74.4343,150475.0
2023-03-31 10:50:00,80.18,80.3,80.13,80.27,62781.0,74.425,74.5364,74.3786,74.5086,62781.0
2023-03-31 11:00:00,80.28,80.28,80.07,80.11,39289.0,74.5178,74.5178,74.3229,74.36,39289.0
2023-03-31 11:10:00,80.1,80.2,80.08,80.08,33083.0,74.3508,74.4436,74.3322,74.3322,33083.0
2023-03-31 11:20:00,80.08,80.14,80.05,80.08,42381.0,74.3322,74.3879,74.3043,74.3322,42381.0
2023-03-31 11:30:00,80.08,80.16,80.07,80.15,50082.0,74.3322,74.4064,74.3229,74.3972,50082.0
2023-03-31 11:40:00,80.14,80.31,80.13,80.23,88550.0,74.3879,74.5457,74.3786,74.4714,88550.0
2023-03-31 11:50:00,80.24,80.28,80.15,80.2,31599.0,74.4807,74.5178,74.3972,74.4436,31599.0
2023-03-31 12:00:00,80.19,80.31,80.17,80.28,46932.0,74.4343,74.5457,74.4157,74.5178,46932.0
2023-03-31 12:10:00,80.28,80.33,80.24,80.25,36542.0,74.5178,74.5642,74.4807,74.49,36542.0
2023-03-31 12:20:00,80.24,80.31,80.19,80.2,44439.0,74.4807,74.5457,74.4343,74.4436,44439.0
2023-03-31 12:30:00,80.21,80.22,80.07,80.11,56017.0,74.4529,74.4621,74.3229,74.36,56017.0
2023-03-31 12:40:00,80.11,80.14,80.0,80.04,30767.0,74.36,74.3879,74.2579,74.2951,30767.0
2023-03-31 12:50:00,80.04,80.04,79.95,80.03,38951.0,74.2951,74.2951,74.2115,74.2858,38951.0
2023-03-31 13:00:00,80.03,80.21,80.02,80.17,56312.0,74.2858,74.4529,74.2765,74.4157,56312.0
2023-03-31 13:10:00,80.17,80.2,80.14,80.17,37384.0,74.4157,74.4436,74.3879,74.4157,37384.0
2023-03-31 13:20:00,80.17,80.17,80.05,80.09,35729.0,74.4157,74.4157,74.3043,74.3415,35729.0
2023-03-31 13:30:00,80.09,80.12,80.0,80.01,21049.0,74.3415,74.3693,74.2579,74.2672,21049.0
2023-03-31 13:40:00,80.0,80.05,79.98,80.05,32723.0,74.2579,74.3043,74.2394,74.3043,32723.0
2023-03-31 13:50:00,80.05,80.2,80.04,80.14,28451.0,74.3043,74.4436,74.2951,74.3879,28451.0
2023-03-31 14:00:00,80.15,80.21,80.12,80.13,42230.0,74.3972,74.4529,74.3693,74.3786,42230.0
2023-03-31 14:10:00,80.12,80.17,80.1,80.15,28513.0,74.3693,74.4157,74.3508,74.3972,28513.0
2023-03-31 14:20:00,80.14,80.17,80.05,80.12,37319.0,74.3879,74.4157,74.3043,74.3693,37319.0
2023-03-31 14:30:00,80.12,80.16,80.07,80.09,36827.0,74.3693,74.4064,74.3229,74.3415,36827.0
2023-03-31 14:40:00,80.08,80.16,80.07,80.13,74591.0,74.3322,74.4064,74.3229,74.3786,74591.0
2023-03-31 14:50:00,80.14,80.14,80.04,80.12,34843.0,74.3879,74.3879,74.2951,74.3693,34843.0
2023-03-31 15:00:00,80.13,80.31,80.12,80.27,74433.0,74.3786,74.5457,74.3693,74.5086,74433.0
2023-03-31 15:10:00,80.28,80.38,80.2,80.36,57213.0,74.5178,74.6107,74.4436,74.5921,57213.0
2023-03-31 15:20:00,80.36,80.57,80.36,80.54,79547.0,74.5921,74.787,74.5921,74.7592,79547.0
2023-03-31 15:30:00,80.55,80.63,80.36,80.39,141915.0,74.7685,74.8427,74.5921,74.6199,141915.0
2023-03-31 15:40:00,80.4,80.48,80.35,80.38,146674.0,74.6292,74.7035,74.5828,74.6107,146674.0
2023-03-31 15:50:00,80.38,80.63,80.28,80.55,507469.0,74.6107,74.8427,74.5178,74.7685,507469.0
2023-04-03 09:30:00,80.35,80.35,79.23,79.35,230856.0,74.5828,74.5828,73.5432,73.6546,230856.0
2023-04-03 09:40:00,79.38,79.4,79.05,79.38,148492.0,73.6824,73.701,73.3761,73.6824,148492.0
2023-04-03 09:50:00,79.4,79.64,79.36,79.51,101797.0,73.701,73.9238,73.6639,73.8031,101797.0
2023-04-03 10:00:00,79.52,79.61,79.33,79.37,106220.0,73.8124,73.8959,73.636,73.6732,106220.0
2023-04-03 10:10:00,79.36,79.5,79.3,79.5,80483.0,73.6639,73.7938,73.6082,73.7938,80483.0
2023-04-03 10:20:00,79.49,79.55,79.4,79.53,83030.0,73.7845,73.8402,73.701,73.8217,83030.0
2023-04-03 10:30:00,79.53,79.6,79.38,79.4,77656.0,73.8217,73.8866,73.6824,73.701,77656.0
2023-04-03 10:40:00,79.4,79.44,79.3,79.44,147422.0,73.701,73.7381,73.6082,73.7381,147422.0
2023-04-03 10:50:00,79.44,79.6,79.36,79.56,119376.0,73.7381,73.8866,73.6639,73.8495,119376.0
2023-04-03 11:00:00,79.57,79.67,79.55,79.61,53521.0,73.8588,73.9516,73.8402,73.8959,53521.0
2023-04-03 11:10:00,79.6,79.62,79.46,79.57,76779.0,73.8866,73.9052,73.7567,73.8588,76779.0
2023-04-03 11:20:00,79.56,79.57,79.45,79.55,63452.0,73.8495,73.8588,73.7474,73.8402,63452.0
2023-04-03 11:30:00,79.54,79.85,79.51,79.83,164052.0,73.8309,74.1187,73.8031,74.1001,164052.0
2023-04-03 11:40:00,79.83,80.04,79.8,79.88,142815.0,74.1001,74.2951,74.0723,74.1465,142815.0
2023-04-03 11:50:00,79.87,80.14,79.87,80.13,70678.0,74.1373,74.3879,74.1373,74.3786,70678.0
2023-04-03 12:00:00,80.14,80.17,79.95,79.96,49633.0,74.3879,74.4157,74.2115,74.2208,49633.0
2023-04-03 12:10:00,79.95,80.0,79.9,79.96,38560.0,74.2115,74.2579,74.1651,74.2208,38560.0
2023-04-03 12:20:00,79.97,79.98,79.88,79.97,43647.0,74.2301,74.2394,74.1465,74.2301,43647.0
2023-04-03 12:30:00,79.97,80.0,79.81,79.9,44484.0,74.2301,74.2579,74.0816,74.1651,44484.0
2023-04-03 12:40:00,79.9,79.95,79.82,79.86,62889.0,74.1651,74.2115,74.0909,74.128,62889.0
2023-04-03 12:50:00,79.86,79.89,79.77,79.77,50431.0,74.128,74.1558,74.0444,74.0444,50431.0
2023-04-03 13:00:00,79.76,79.83,79.72,79.82,55898.0,74.0352,74.1001,73.998,74.0909,55898.0
2023-04-03 13:10:00,79.83,79.89,79.75,79.77,70867.0,74.1001,74.1558,74.0259,74.0444,70867.0
2023-04-03 13:20:00,79.76,79.78,79.68,79.7,61776.0,74.0352,74.0537,73.9609,73.9795,61776.0
2023-04-03 13:30:00,79.69,79.73,79.66,79.72,70489.0,73.9702,74.0073,73.9423,73.998,70489.0
2023-04-03 13:40:00,79.72,79.77,79.61,79.61,53907.0,73.998,74.0444,73.8959,73.8959,53907.0
2023-04-03 13:50:00,79.6,79.64,79.56,79.59,59596.0,73.8866,73.9238,73.8495,73.8774,59596.0
2023-04-03 14:00:00,79.59,79.73,79.56,79.72,116449.0,73.8774,74.0073,73.8495,73.998,116449.0
2023-04-03 14:10:00,79.71,79.75,79.54,79.56,67969.0,73.9887,74.0259,73.8309,73.8495,67969.0
2023-04-03 14:20:00,79.56,79.57,79.49,79.52,70714.0,73.8495,73.8588,73.7845,73.8124,70714.0
2023-04-03 14:30:00,79.51,79.58,79.47,79.5,91881.0,73.8031,73.8681,73.766,73.7938,91881.0
2023-04-03 14:40:00,79.5,79.51,79.42,79.45,69816.0,73.7938,73.8031,73.7196,73.7474,69816.0
2023-04-03 14:50:00,79.45,79.49,79.44,79.48,59920.0,73.7474,73.7845,73.7381,73.7753,59920.0
2023-04-03 15:00:00,79.49,79.58,79.47,79.5,86341.0,73.7845,73.8681,73.766,73.7938,86341.0
2023-04-03 15:10:00,79.5,79.58,79.49,79.57,117983.0,73.7938,73.8681,73.7845,73.8588,117983.0
2023-04-03 15:20:00,79.57,79.73,79.57,79.72,98440.0,73.8588,74.0073,73.8588,73.998,98440.0
2023-04-03 15:30:00,79.71,79.77,79.59,79.6,128195.0,73.9887,74.0444,73.8774,73.8866,128195.0
2023-04-03 15:40:00,79.59,79.67,79.56,79.65,157580.0,73.8774,73.9516,73.8495,73.9331,157580.0
2023-04-03 15:50:00,79.65,79.68,79.54,79.67,455764.0,73.9331,73.9609,73.8309,73.9516,455764.0
2023-04-04 09:30:00,79.72,80.35,79.67,80.04,219051.0,73.998,74.5828,73.9516,74.2951,219051.0
2023-04-04 09:40:00,80.05,80.26,79.92,79.96,101199.0,74.3043,74.4993,74.1837,74.2208,101199.0
2023-04-04 09:50:00,79.96,80.17,79.94,80.0,71311.0,74.2208,74.4157,74.2022,74.2579,71311.0
2023-04-04 10:00:00,80.01,80.19,80.0,80.08,89744.0,74.2672,74.4343,74.2579,74.3322,89744.0
2023-04-04 10:10:00,80.07,80.25,80.06,80.16,70174.0,74.3229,74.49,74.3136,74.4064,70174.0
2023-04-04 10:20:00,80.16,80.19,79.95,79.99,73007.0,74.4064,74.4343,74.2115,74.2487,73007.0
2023-04-04 10:30:00,80.0,80.17,79.98,80.1,42114.0,74.2579,74.4157,74.2394,74.3508,42114.0
2023-04-04 10:40:00,80.1,80.1,79.87,79.98,70235.0,74.3508,74.3508,74.1373,74.2394,70235.0
2023-04-04 10:50:00,79.99,80.03,79.82,79.82,74490.0,74.2487,74.2858,74.0909,74.0909,74490.0
2023-04-04 11:00:00,79.81,79.82,79.6,79.62,60854.0,74.0816,74.0909,73.8866,73.9052,60854.0
2023-04-04 11:10:00,79.62,79.7,79.51,79.58,95104.0,73.9052,73.9795,73.8031,73.8681,95104.0
2023-04-04 11:20:00,79.59,79.72,79.52,79.68,77926.0,73.8774,73.998,73.8124,73.9609,77926.0
2023-04-04 11:30:00,79.66,79.88,79.62,79.74,236107.0,73.9423,74.1465,73.9052,74.0166,236107.0
2023-04-04 11:40:00,79.74,80.01,79.73,80.01,42335.0,74.0166,74.2672,74.0073,74.2672,42335.0
2023-04-04 11:50:00,80.01,80.08,79.79,79.82,48647.0,74.2672,74.3322,74.063,74.0909,48647.0
2023-04-04 12:00:00,79.82,79.85,79.69,79.73,77947.0,74.0909,74.1187,73.9702,74.0073,77947.0
2023-04-04 12:10:00,79.73,79.78,79.67,79.7,25197.0,74.0073,74.0537,73.9516,73.9795,25197.0
2023-04-04 12:20:00,79.7,79.89,79.66,79.87,37077.0,73.9795,74.1558,73.9423,74.1373,37077.0
2023-04-04 12:30:00,79.88,79.92,79.74,79.75,71253.0,74.1465,74.1837,74.0166,74.0259,71253.0
2023-04-04 12:40:00,79.76,79.8,79.71,79.77,70502.0,74.0352,74.0723,73.9887,74.0444,70502.0
2023-04-04 12:50:00,79.77,79.78,79.65,79.75,35233.0,74.0444,74.0537,73.9331,74.0259,35233.0
2023-04-04 13:00:00,79.74,79.93,79.71,79.92,29304.0,74.0166,74.193,73.9887,74.1837,29304.0
2023-04-04 13:10:00,79.92,79.96,79.87,79.88,45640.0,74.1837,74.2208,74.1373,74.1465,45640.0
2023-04-04 13:20:00,79.89,79.95,79.86,79.94,27821.0,74.1558,74.2115,74.128,74.2022,27821.0
2023-04-04 13:30:00,79.95,80.01,79.87,79.89,48840.0,74.2115,74.2672,74.1373,74.1558,48840.0
2023-04-04 13:40:00,79.89,79.91,79.73,79.82,43173.0,74.1558,74.1744,74.0073,74.0909,43173.0
2023-04-04 13:50:00,79.8,79.86,79.77,79.78,36586.0,74.0723,74.128,74.0444,74.0537,36586.0
2023-04-04 14:00:00,79.78,79.85,79.74,79.8,74462.0,74.0537,74.1187,74.0166,74.0723,74462.0
2023-04-04 14:10:00,79.8,79.86,79.76,79.77,46673.0,74.0723,74.128,74.0352,74.0444,46673.0
2023-04-04 14:20:00,79.78,79.83,79.7,79.7,50072.0,74.0537,74.1001,73.9795,73.9795,50072.0
2023-04-04 14:30:00,79.7,79.78,79.66,79.76,44273.0,73.9795,74.0537,73.9423,74.0352,44273.0
2023-04-04 14:40:00,79.76,79.78,79.61,79.61,47592.0,74.0352,74.0537,73.8959,73.8959,47592.0
2023-04-04 14:50:00,79.62,79.65,79.52,79.52,43620.0,73.9052,73.9331,73.8124,73.8124,43620.0
2023-04-04 15:00:00,79.51,79.66,79.49,79.65,64242.0,73.8031,73.9423,73.7845,73.9331,64242.0
2023-04-04 15:10:00,79.64,79.8,79.58,79.77,61530.0,73.9238,74.0723,73.8681,74.0444,61530.0
2023-04-04 15:20:00,79.77,79.81,79.67,79.67,67843.0,74.0444,74.0816,73.9516,73.9516,67843.0
2023-04-04 15:30:00,79.69,79.72,79.58,79.67,88935.0,73.9702,73.998,73.8681,73.9516,88935.0
2023-04-04 15:40:00,79.67,79.69,79.55,79.56,130878.0,73.9516,73.9702,73.8402,73.8495,130878.0
2023-04-04 15:50:00,79.56,79.62,79.4,79.48,460467.0,73.8495,73.9052,73.701,73.7753,460467.0
2023-04-05 09:30:00,79.73,79.74,79.07,79.07,209724.0,74.0073,74.0166,73.3947,73.3947,209724.0
2023-04-05 09:40:00,79.09,79.66,79.09,79.65,124621.0,73.4132,73.9423,73.4132,73.9331,124621.0
2023-04-05 09:50:00,79.66,79.7,79.55,79.61,75854.0,73.9423,73.9795,73.8402,73.8959,75854.0
2023-04-05 10:00:00,79.61,79.72,79.52,79.57,110560.0,73.8959,73.998,73.8124,73.8588,110560.0
2023-04-05 10:10:00,79.58,79.73,79.56,79.73,57042.0,73.8681,74.0073,73.8495,74.0073,57042.0
2023-04-05 10:20:00,79.73,79.94,79.7,79.72,105397.0,74.0073,74.2022,73.9795,73.998,105397.0
2023-04-05 10:30:00,79.7,79.81,79.68,79.8,77922.0,73.9795,74.0816,73.9609,74.0723,77922.0
2023-04-05 10:40:00,79.8,79.87,79.62,79.64,125184.0,74.0723,74.1373,73.9052,73.9238,125184.0
2023-04-05 10:50:00,79.64,79.65,79.56,79.63,87669.0,73.9238,73.9331,73.8495,73.9145,87669.0
2023-04-05 11:00:00,79.62,79.9,79.61,79.86,60026.0,73.9052,74.1651,73.8959,74.128,60026.0
2023-04-05 11:10:00,79.87,79.98,79.85,79.95,47500.0,74.1373,74.2394,74.1187,74.2115,47500.0
2023-04-05 11:20:00,79.94,80.0,79.88,79.96,39360.0,74.2022,74.2579,74.1465,74.2208,39360.0
2023-04-05 11:30:00,79.97,80.06,79.92,80.03,68276.0,74.2301,74.3136,74.1837,74.2858,68276.0
2023-04-05 11:40:00,80.04,80.15,80.02,80.03,58230.0,74.2951,74.3972,74.2765,74.2858,58230.0
2023-04-05 11:50:00,80.02,80.13,79.98,80.11,49774.0,74.2765,74.3786,74.2394,74.36,49774.0
2023-04-05 12:00:00,80.12,80.13,80.04,80.12,52298.0,74.3693,74.3786,74.2951,74.3693,52298.0
2023-04-05 12:10:00,80.12,80.23,80.11,80.2,36817.0,74.3693,74.4714,74.36,74.4436,36817.0
2023-04-05 12:20:00,80.21,80.21,79.97,80.15,81989.0,74.4529,74.4529,74.2301,74.3972,81989.0
2023-04-05 12:30:00,80.15,80.28,80.12,80.25,51887.0,74.3972,74.5178,74.3693,74.49,51887.0
2023-04-05 12:40:00,80.24,80.25,80.1,80.12,32126.0,74.4807,74.49,74.3508,74.3693,32126.0
2023-04-05 12:50:00,80.1,80.15,80.06,80.06,27295.0,74.3508,74.3972,74.3136,74.3136,27295.0
2023-04-05 13:00:00,80.07,80.15,79.99,80.14,50749.0,74.3229,74.3972,74.2487,74.3879,50749.0
2023-04-05 13:10:00,80.14,80.22,80.13,80.15,33368.0,74.3879,74.4621,74.3786,74.3972,33368.0
2023-04-05 13:20:00,80.15,80.18,80.03,80.09,36545.0,74.3972,74.425,74.2858,74.3415,36545.0
2023-04-05 13:30:00,80.09,80.23,80.09,80.22,28477.0,74.3415,74.4714,74.3415,74.4621,28477.0
2023-04-05 13:40:00,80.22,80.23,80.13,80.15,44233.0,74.4621,74.4714,74.3786,74.3972,44233.0
2023-04-05 13:50:00,80.16,80.18,80.14,80.17,37243.0,74.4064,74.425,74.3879,74.4157,37243.0
2023-04-05 14:00:00,80.16,80.38,80.15,80.34,35637.0,74.4064,74.6107,74.3972,74.5735,35637.0
2023-04-05 14:10:00,80.36,80.42,80.31,80.41,37964.0,74.5921,74.6478,74.5457,74.6385,37964.0
2023-04-05 14:20:00,80.4,80.46,80.36,80.38,40106.0,74.6292,74.6849,74.5921,74.6107,40106.0
2023-04-05 14:30:00,80.36,80.36,80.26,80.26,27969.0,74.5921,74.5921,74.4993,74.4993,27969.0
2023-04-05 14:40:00,80.26,80.29,80.2,80.25,61617.0,74.4993,74.5271,74.4436,74.49,61617.0
2023-04-05 14:50:00,80.25,80.29,80.22,80.25,38898.0,74.49,74.5271,74.4621,74.49,38898.0
2023-04-05 15:00:00,80.24,80.24,80.14,80.17,55803.0,74.4807,74.4807,74.3879,74.4157,55803.0
2023-04-05 15:10:00,80.17,80.29,80.15,80.28,57888.0,74.4157,74.5271,74.3972,74.5178,57888.0
2023-04-05 15:20:00,80.27,80.28,80.19,80.2,65040.0,74.5086,74.5178,74.4343,74.4436,65040.0
2023-04-05 15:30:00,80.19,80.28,80.14,80.14,116567.0,74.4343,74.5178,74.3879,74.3879,116567.0
2023-04-05 15:40:00,80.14,80.24,80.13,80.16,125758.0,74.3879,74.4807,74.3786,74.4064,125758.0
2023-04-05 15:50:00,80.16,80.27,80.05,80.27,421338.0,74.4064,74.5086,74.3043,74.5086,421338.0
2023-04-06 09:30:00,80.85,81.34,80.64,81.09,222093.0,75.0469,75.5018,74.852,75.2697,222093.0
2023-04-06 09:40:00,81.09,81.13,80.72,80.85,219028.0,75.2697,75.3068,74.9263,75.0469,219028.0
2023-04-06 09:50:00,80.87,80.94,80.68,80.74,64744.0,75.0655,75.1305,74.8891,74.9448,64744.0
2023-04-06 10:00:00,80.75,80.85,80.63,80.81,77154.0,74.9541,75.0469,74.8427,75.0098,77154.0
2023-04-06 10:10:00,80.82,80.91,80.34,80.44,331679.0,75.0191,75.1026,74.5735,74.6664,331679.0
2023-04-06 10:20:00,80.45,80.5,80.32,80.37,58455.0,74.6756,74.722,74.555,74.6014,58455.0
2023-04-06 10:30:00,80.37,80.51,80.31,80.33,47530.0,74.6014,74.7313,74.5457,74.5642,47530.0
2023-04-06 10:40:00,80.33,80.4,80.27,80.27,34687.0,74.5642,74.6292,74.5086,74.5086,34687.0
2023-04-06 10:50:00,80.27,80.28,80.07,80.21,50941.0,74.5086,74.5178,74.3229,74.4529,50941.0
2023-04-06 11:00:00,80.21,80.26,80.16,80.23,53481.0,74.4529,74.4993,74.4064,74.4714,53481.0
2023-04-06 11:10:00,80.22,80.34,80.19,80.34,34927.0,74.4621,74.5735,74.4343,74.5735,34927.0
2023-04-06 11:20:00,80.34,80.51,80.34,80.47,92086.0,74.5735,74.7313,74.5735,74.6942,92086.0
2023-04-06 11:30:00,80.5,80.61,80.49,80.54,48500.0,74.722,74.8241,74.7128,74.7592,48500.0
2023-04-06 11:40:00,80.54,80.65,80.53,80.55,40630.0,74.7592,74.8613,74.7499,74.7685,40630.0
2023-04-06 11:50:00,80.55,80.59,80.4,80.45,27353.0,74.7685,74.8056,74.6292,74.6756,27353.0
2023-04-06 12:00:00,80.46,80.5,80.35,80.36,26213.0,74.6849,74.722,74.5828,74.5921,26213.0
2023-04-06 12:10:00,80.36,80.48,80.35,80.42,46728.0,74.5921,74.7035,74.5828,74.6478,46728.0
2023-04-06 12:20:00,80.43,80.45,80.39,80.41,34631.0,74.6571,74.6756,74.6199,74.6385,34631.0
2023-04-06 12:30:00,80.41,80.58,80.4,80.57,40146.0,74.6385,74.7963,74.6292,74.787,40146.0
2023-04-06 12:40:00,80.56,80.64,80.53,80.61,39685.0,74.7777,74.852,74.7499,74.8241,39685.0
2023-04-06 12:50:00,80.62,80.71,80.6,80.62,36226.0,74.8334,74.917,74.8149,74.8334,36226.0
2023-04-06 13:00:00,80.62,80.7,80.59,80.67,24829.0,74.8334,74.9077,74.8056,74.8798,24829.0
2023-04-06 13:10:00,80.66,80.68,80.57,80.6,30494.0,74.8706,74.8891,74.787,74.8149,30494.0
2023-04-06 13:20:00,80.59,80.62,80.5,80.53,40352.0,74.8056,74.8334,74.722,74.7499,40352.0
2023-04-06 13:30:00,80.56,80.61,80.5,80.55,47459.0,74.7777,74.8241,74.722,74.7685,47459.0
2023-04-06 13:40:00,80.56,80.56,80.46,80.48,32670.0,74.7777,74.7777,74.6849,74.7035,32670.0
2023-04-06 13:50:00,80.48,80.54,80.44,80.45,34684.0,74.7035,74.7592,74.6664,74.6756,34684.0
2023-04-06 14:00:00,80.45,80.48,80.39,80.46,28673.0,74.6756,74.7035,74.6199,74.6849,28673.0
2023-04-06 14:10:00,80.47,80.52,80.43,80.49,43408.0,74.6942,74.7406,74.6571,74.7128,43408.0
2023-04-06 14:20:00,80.49,80.52,80.46,80.5,53446.0,74.7128,74.7406,74.6849,74.722,53446.0
2023-04-06 14:30:00,80.5,80.62,80.5,80.58,39892.0,74.722,74.8334,74.722,74.7963,39892.0
2023-04-06 14:40:00,80.58,80.62,80.53,80.61,41820.0,74.7963,74.8334,74.7499,74.8241,41820.0
2023-04-06 14:50:00,80.61,80.62,80.54,80.58,37338.0,74.8241,74.8334,74.7592,74.7963,37338.0
2023-04-06 15:00:00,80.58,80.61,80.54,80.54,45475.0,74.7963,74.8241,74.7592,74.7592,45475.0
2023-04-06 15:10:00,80.54,80.54,80.37,80.39,40295.0,74.7592,74.7592,74.6014,74.6199,40295.0
2023-04-06 15:20:00,80.38,80.41,80.3,80.34,44668.0,74.6107,74.6385,74.5364,74.5735,44668.0
2023-04-06 15:30:00,80.34,80.36,80.3,80.31,67821.0,74.5735,74.5921,74.5364,74.5457,67821.0
2023-04-06 15:40:00,80.31,80.36,80.29,80.34,115708.0,74.5457,74.5921,74.5271,74.5735,115708.0
2023-04-06 15:50:00,80.35,80.35,80.28,80.3,381935.0,74.5828,74.5828,74.5178,74.5364,381935.0
2023-04-10 09:30:00,79.93,79.94,79.21,79.44,152380.0,74.193,74.2022,73.5246,73.7381,152380.0
2023-04-10 09:40:00,79.44,79.7,79.43,79.61,48926.0,73.7381,73.9795,73.7288,73.8959,48926.0
2023-04-10 09:50:00,79.61,79.66,79.46,79.52,70693.0,73.8959,73.9423,73.7567,73.8124,70693.0
2023-04-10 10:00:00,79.54,79.73,79.52,79.71,92913.0,73.8309,74.0073,73.8124,73.9887,92913.0
2023-04-10 10:10:00,79.7,79.82,79.68,79.7,41722.0,73.9795,74.0909,73.9609,73.9795,41722.0
2023-04-10 10:20:00,79.69,79.75,79.67,79.7,28220.0,73.9702,74.0259,73.9516,73.9795,28220.0
2023-04-10 10:30:00,79.72,79.83,79.69,79.83,36948.0,73.998,74.1001,73.9702,74.1001,36948.0
2023-04-10 10:40:00,79.82,79.91,79.73,79.85,62145.0,74.0909,74.1744,74.0073,74.1187,62145.0
2023-04-10 10:50:00,79.84,79.89,79.77,79.84,27627.0,74.1094,74.1558,74.0444,74.1094,27627.0
2023-04-10 11:00:00,79.87,79.97,79.84,79.9,26059.0,74.1373,74.2301,74.1094,74.1651,26059.0
2023-04-10 11:10:00,79.9,79.94,79.82,79.83,54230.0,74.1651,74.2022,74.0909,74.1001,54230.0
2023-04-10 11:20:00,79.82,79.83,79.71,79.74,34226.0,74.0909,74.1001,73.9887,74.0166,34226.0
2023-04-10 11:30:00,79.76,79.81,79.73,79.81,25298.0,74.0352,74.0816,74.0073,74.0816,25298.0
2023-04-10 11:40:00,79.81,79.84,79.77,79.81,34153.0,74.0816,74.1094,74.0444,74.0816,34153.0
2023-04-10 11:50:00,79.79,79.8,79.57,79.58,42066.0,74.063,74.0723,73.8588,73.8681,42066.0
2023-04-10 12:00:00,79.58,79.64,79.44,79.46,56411.0,73.8681,73.9238,73.7381,73.7567,56411.0
2023-04-10 12:10:00,79.46,79.51,79.42,79.49,71626.0,73.7567,73.8031,73.7196,73.7845,71626.0
2023-04-10 12:20:00,79.48,79.5,79.38,79.4,36085.0,73.7753,73.7938,73.6824,73.701,36085.0
2023-04-10 12:30:00,79.41,79.64,79.4,79.61,25655.0,73.7103,73.9238,73.701,73.8959,25655.0
2023-04-10 12:40:00,79.6,79.68,79.58,79.58,43768.0,73.8866,73.9609,73.8681,73.8681,43768.0
2023-04-10 12:50:00,79.59,79.66,79.56,79.62,28818.0,73.8774,73.9423,73.8495,73.9052,28818.0
2023-04-10 13:00:00,79.61,79.7,79.6,79.69,26477.0,73.8959,73.9795,73.8866,73.9702,26477.0
2023-04-10 13:10:00,79.69,79.78,79.68,79.76,17627.0,73.9702,74.0537,73.9609,74.0352,17627.0
2023-04-10 13:20:00,79.75,79.8,79.7,79.8,33376.0,74.0259,74.0723,73.9795,74.0723,33376.0
2023-04-10 13:30:00,79.8,79.83,79.73,79.73,35638.0,74.0723,74.1001,74.0073,74.0073,35638.0
2023-04-10 13:40:00,79.73,79.83,79.71,79.81,37324.0,74.0073,74.1001,73.9887,74.0816,37324.0
2023-04-10 13:50:00,79.82,79.85,79.77,79.84,22790.0,74.0909,74.1187,74.0444,74.1094,22790.0
2023-04-10 14:00:00,79.84,79.85,79.76,79.78,23045.0,74.1094,74.1187,74.0352,74.0537,23045.0
2023-04-10 14:10:00,79.78,79.85,79.76,79.83,36774.0,74.0537,74.1187,74.0352,74.1001,36774.0
2023-04-10 14:20:00,79.84,79.87,79.78,79.78,40372.0,74.1094,74.1373,74.0537,74.0537,40372.0
2023-04-10 14:30:00,79.79,79.86,79.77,79.82,26697.0,74.063,74.128,74.0444,74.0909,26697.0
2023-04-10 14:40:00,79.81,79.83,79.73,79.76,70751.0,74.0816,74.1001,74.0073,74.0352,70751.0
2023-04-10 14:50:00,79.77,79.88,79.77,79.88,20142.0,74.0444,74.1465,74.0444,74.1465,20142.0
2023-04-10 15:00:00,79.89,79.96,79.87,79.9,39447.0,74.1558,74.2208,74.1373,74.1651,39447.0
2023-04-10 15:10:00,79.91,79.93,79.87,79.92,55645.0,74.1744,74.193,74.1373,74.1837,55645.0
2023-04-10 15:20:00,79.92,79.94,79.86,79.87,50598.0,74.1837,74.2022,74.128,74.1373,50598.0
2023-04-10 15:30:00,79.87,79.95,79.86,79.91,54891.0,74.1373,74.2115,74.128,74.1744,54891.0
2023-04-10 15:40:00,79.91,80.06,79.91,80.06,62886.0,74.1744,74.3136,74.1744,74.3136,62886.0
2023-04-10 15:50:00,80.07,80.25,80.02,80.25,360941.0,74.3229,74.49,74.2765,74.49,360941.0
2023-04-11 09:30:00,80.75,80.99,80.51,80.84,191935.0,74.9541,75.1769,74.7313,75.0376,191935.0
2023-04-11 09:40:00,80.83,81.07,80.66,80.98,238483.0,75.0284,75.2511,74.8706,75.1676,238483.0
2023-04-11 09:50:00,80.98,81.05,80.91,80.99,84122.0,75.1676,75.2326,75.1026,75.1769,84122.0
2023-04-11 10:00:00,80.98,81.1,80.86,81.06,97433.0,75.1676,75.279,75.0562,75.2419,97433.0
2023-04-11 10:10:00,81.06,81.06,80.91,80.99,92866.0,75.2419,75.2419,75.1026,75.1769,92866.0
2023-04-11 10:20:00,80.99,81.04,80.87,80.97,73024.0,75.1769,75.2233,75.0655,75.1583,73024.0
2023-04-11 10:30:00,80.97,81.04,80.94,81.01,77626.0,75.1583,75.2233,75.1305,75.1954,77626.0
2023-04-11 10:40:00,81.0,81.0,80.83,80.86,69797.0,75.1862,75.1862,75.0284,75.0562,69797.0
2023-04-11 10:50:00,80.87,80.98,80.85,80.93,51299.0,75.0655,75.1676,75.0469,75.1212,51299.0
2023-04-11 11:00:00,80.92,80.97,80.85,80.87,38561.0,75.1119,75.1583,75.0469,75.0655,38561.0
2023-04-11 11:10:00,80.87,81.04,80.87,80.92,154513.0,75.0655,75.2233,75.0655,75.1119,154513.0
2023-04-11 11:20:00,80.92,81.11,80.92,81.09,92682.0,75.1119,75.2883,75.1119,75.2697,92682.0
2023-04-11 11:30:00,81.09,81.1,80.9,80.95,81684.0,75.2697,75.279,75.0933,75.1397,81684.0
2023-04-11 11:40:00,80.95,80.96,80.87,80.93,72591.0,75.1397,75.149,75.0655,75.1212,72591.0
2023-04-11 11:50:00,80.93,80.95,80.8,80.85,53100.0,75.1212,75.1397,75.0005,75.0469,53100.0
2023-04-11 12:00:00,80.85,80.91,80.81,80.87,44192.0,75.0469,75.1026,75.0098,75.0655,44192.0
2023-04-11 12:10:00,80.88,80.96,80.87,80.96,44212.0,75.0748,75.149,75.0655,75.149,44212.0
2023-04-11 12:20:00,80.95,80.96,80.88,80.95,54397.0,75.1397,75.149,75.0748,75.1397,54397.0
2023-04-11 12:30:00,80.94,80.96,80.87,80.91,40714.0,75.1305,75.149,75.0655,75.1026,40714.0
2023-04-11 12:40:00,80.91,80.95,80.89,80.93,54191.0,75.1026,75.1397,75.0841,75.1212,54191.0
2023-04-11 12:50:00,80.94,80.97,80.89,80.97,49921.0,75.1305,75.1583,75.0841,75.1583,49921.0
2023-04-11 13:00:00,80.97,81.0,80.92,80.97,52973.0,75.1583,75.1862,75.1119,75.1583,52973.0
2023-04-11 13:10:00,80.96,80.96,80.88,80.92,33752.0,75.149,75.149,75.0748,75.1119,33752.0
2023-04-11 13:20:00,80.92,80.93,80.87,80.92,35766.0,75.1119,75.1212,75.0655,75.1119,35766.0
2023-04-11 13:30:00,80.92,80.96,80.91,80.94,42326.0,75.1119,75.149,75.1026,75.1305,42326.0
2023-04-11 13:40:00,80.94,81.0,80.9,80.98,41447.0,75.1305,75.1862,75.0933,75.1676,41447.0
2023-04-11 13:50:00,80.98,81.01,80.94,80.98,44596.0,75.1676,75.1954,75.1305,75.1676,44596.0
2023-04-11 14:00:00,80.98,81.01,80.96,80.97,57301.0,75.1676,75.1954,75.149,75.1583,57301.0
2023-04-11 14:10:00,80.97,80.98,80.93,80.97,82588.0,75.1583,75.1676,75.1212,75.1583,82588.0
2023-04-11 14:20:00,80.97,80.99,80.92,80.95,50622.0,75.1583,75.1769,75.1119,75.1397,50622.0
2023-04-11 14:30:00,80.95,80.97,80.83,80.92,91437.0,75.1397,75.1583,75.0284,75.1119,91437.0
2023-04-11 14:40:00,80.92,80.96,80.9,80.91,53447.0,75.1119,75.149,75.0933,75.1026,53447.0
2023-04-11 14:50:00,80.9,80.91,80.84,80.9,100663.0,75.0933,75.1026,75.0376,75.0933,100663.0
2023-04-11 15:00:00,80.91,80.95,80.86,80.94,93872.0,75.1026,75.1397,75.0562,75.1305,93872.0
2023-04-11 15:10:00,80.94,81.06,80.93,81.03,80479.0,75.1305,75.2419,75.1212,75.214,80479.0
2023-04-11 15:20:00,81.03,81.08,81.0,81.04,58785.0,75.214,75.2604,75.1862,75.2233,58785.0
2023-04-11 15:30:00,81.04,81.1,81.01,81.03,74149.0,75.2233,75.279,75.1954,75.214,74149.0
2023-04-11 15:40:00,81.02,81.06,80.92,80.92,100222.0,75.2047,75.2419,75.1119,75.1119,100222.0
2023-04-11 15:50:00,80.92,81.01,80.86,81.01,374723.0,75.1119,75.1954,75.0562,75.1954,374723.0
2023-04-12 09:30:00,81.67,82.04,81.36,81.8,194140.0,75.8081,76.1515,75.5203,75.9287,194140.0
2023-04-12 09:40:00,81.79,81.82,81.46,81.48,72658.0,75.9195,75.9473,75.6131,75.6317,72658.0
2023-04-12 09:50:00,81.46,81.72,81.46,81.62,57962.0,75.6131,75.8545,75.6131,75.7617,57962.0
2023-04-12 10:00:00,81.62,81.84,81.61,81.76,72169.0,75.7617,75.9659,75.7524,75.8916,72169.0
2023-04-12 10:10:00,81.75,81.89,81.73,81.8,67287.0,75.8823,76.0123,75.8638,75.9287,67287.0
2023-04-12 10:20:00,81.81,81.9,81.66,81.7,48416.0,75.938,76.0216,75.7988,75.8359,48416.0
2023-04-12 10:30:00,81.71,81.73,81.35,81.37,53965.0,75.8452,75.8638,75.511,75.5296,53965.0
2023-04-12 10:40:00,81.36,81.45,81.26,81.3,59878.0,75.5203,75.6039,75.4275,75.4646,59878.0
2023-04-12 10:50:00,81.3,81.38,81.17,81.21,57526.0,75.4646,75.5389,75.344,75.3811,57526.0
2023-04-12 11:00:00,81.21,81.32,81.16,81.22,88963.0,75.3811,75.4832,75.3347,75.3904,88963.0
2023-04-12 11:10:00,81.22,81.36,81.19,81.33,104025.0,75.3904,75.5203,75.3625,75.4925,104025.0
2023-04-12 11:20:00,81.35,81.39,81.2,81.37,168750.0,75.511,75.5482,75.3718,75.5296,168750.0
2023-04-12 11:30:00,81.38,81.49,81.36,81.39,43922.0,75.5389,75.641,75.5203,75.5482,43922.0
2023-04-12 11:40:00,81.37,81.47,81.36,81.43,50475.0,75.5296,75.6224,75.5203,75.5853,50475.0
2023-04-12 11:50:00,81.43,81.48,81.36,81.47,43857.0,75.5853,75.6317,75.5203,75.6224,43857.0
2023-04-12 12:00:00,81.48,81.57,81.47,81.54,50375.0,75.6317,75.7152,75.6224,75.6874,50375.0
2023-04-12 12:10:00,81.54,81.56,81.46,81.5,37665.0,75.6874,75.706,75.6131,75.6503,37665.0
2023-04-12 12:20:00,81.49,81.59,81.45,81.51,40557.0,75.641,75.7338,75.6039,75.6596,40557.0
2023-04-12 12:30:00,81.52,81.57,81.51,81.54,31816.0,75.6688,75.7152,75.6596,75.6874,31816.0
2023-04-12 12:40:00,81.55,81.55,81.45,81.51,43665.0,75.6967,75.6967,75.6039,75.6596,43665.0
2023-04-12 12:50:00,81.52,81.54,81.46,81.49,20136.0,75.6688,75.6874,75.6131,75.641,20136.0
2023-04-12 13:00:00,81.49,81.52,81.4,81.48,43593.0,75.641,75.6688,75.5574,75.6317,43593.0
2023-04-12 13:10:00,81.48,81.55,81.46,81.48,25233.0,75.6317,75.6967,75.6131,75.6317,25233.0
2023-04-12 13:20:00,81.5,81.54,81.44,81.52,26483.0,75.6503,75.6874,75.5946,75.6688,26483.0
2023-04-12 13:30:00,81.53,81.58,81.42,81.42,50103.0,75.6781,75.7245,75.576,75.576,50103.0
2023-04-12 13:40:00,81.4,81.48,81.39,81.46,31277.0,75.5574,75.6317,75.5482,75.6131,31277.0
2023-04-12 13:50:00,81.45,81.49,81.39,81.45,52486.0,75.6039,75.641,75.5482,75.6039,52486.0
2023-04-12 14:00:00,81.44,81.5,81.35,81.37,65078.0,75.5946,75.6503,75.511,75.5296,65078.0
2023-04-12 14:10:00,81.38,81.52,81.36,81.47,37394.0,75.5389,75.6688,75.5203,75.6224,37394.0
2023-04-12 14:20:00,81.47,81.5,81.2,81.24,73213.0,75.6224,75.6503,75.3718,75.4089,73213.0
2023-04-12 14:30:00,81.23,81.23,81.08,81.14,55397.0,75.3996,75.3996,75.2604,75.3161,55397.0
2023-04-12 14:40:00,81.14,81.26,81.13,81.16,119457.0,75.3161,75.4275,75.3068,75.3347,119457.0
2023-04-12 14:50:00,81.17,81.22,81.11,81.16,58062.0,75.344,75.3904,75.2883,75.3347,58062.0
2023-04-12 15:00:00,81.17,81.24,81.07,81.12,63937.0,75.344,75.4089,75.2511,75.2975,63937.0
2023-04-12 15:10:00,81.12,81.12,80.96,80.99,40521.0,75.2975,75.2975,75.149,75.1769,40521.0
2023-04-12 15:20:00,80.99,81.04,80.85,80.88,68822.0,75.1769,75.2233,75.0469,75.0748,68822.0
2023-04-12 15:30:00,80.88,81.01,80.86,80.97,88811.0,75.0748,75.1954,75.0562,75.1583,88811.0
2023-04-12 15:40:00,80.97,80.98,80.79,80.83,85545.0,75.1583,75.1676,74.9912,75.0284,85545.0
2023-04-12 15:50:00,80.82,80.93,80.77,80.82,365050.0,75.0191,75.1212,74.9727,75.0191,365050.0
2023-04-13 09:30:00,80.65,80.86,80.55,80.85,177695.0,74.8613,75.0562,74.7685,75.0469,177695.0
2023-04-13 09:40:00,80.86,81.14,80.76,80.79,100977.0,75.0562,75.3161,74.9634,74.9912,100977.0
2023-04-13 09:50:00,80.79,80.98,80.72,80.81,43796.0,74.9912,75.1676,74.9263,75.0098,43796.0
2023-04-13 10:00:00,80.81,81.02,80.78,81.01,53025.0,75.0098,75.2047,74.9819,75.1954,53025.0
2023-04-13 10:10:00,81.01,81.19,80.99,81.14,59682.0,75.1954,75.3625,75.1769,75.3161,59682.0
2023-04-13 10:20:00,81.14,81.18,81.04,81.12,62596.0,75.3161,75.3532,75.2233,75.2975,62596.0
2023-04-13 10:30:00,81.13,81.18,80.97,80.98,77791.0,75.3068,75.3532,75.1583,75.1676,77791.0
2023-04-13 10:40:00,80.98,81.0,80.82,80.88,68977.0,75.1676,75.1862,75.0191,75.0748,68977.0
2023-04-13 10:50:00,80.88,81.01,80.87,80.94,118646.0,75.0748,75.1954,75.0655,75.1305,118646.0
2023-04-13 11:00:00,80.94,80.97,80.89,80.92,81498.0,75.1305,75.1583,75.0841,75.1119,81498.0
2023-04-13 11:10:00,80.92,80.95,80.76,80.8,72465.0,75.1119,75.1397,74.9634,75.0005,72465.0
2023-04-13 11:20:00,80.8,80.81,80.68,80.75,44172.0,75.0005,75.0098,74.8891,74.9541,44172.0
2023-04-13 11:30:00,80.75,80.82,80.67,80.81,57466.0,74.9541,75.0191,74.8798,75.0098,57466.0
2023-04-13 11:40:00,80.81,80.86,80.76,80.78,37548.0,75.0098,75.0562,74.9634,74.9819,37548.0
2023-04-13 11:50:00,80.78,80.91,80.75,80.89,69903.0,74.9819,75.1026,74.9541,75.0841,69903.0
2023-04-13 12:00:00,80.89,80.95,80.87,80.87,30176.0,75.0841,75.1397,75.0655,75.0655,30176.0
2023-04-13 12:10:00,80.89,81.01,80.88,80.97,35727.0,75.0841,75.1954,75.0748,75.1583,35727.0
2023-04-13 12:20:00,80.97,80.99,80.94,80.98,27997.0,75.1583,75.1769,75.1305,75.1676,27997.0
2023-04-13 12:30:00,80.98,81.0,80.85,80.91,29512.0,75.1676,75.1862,75.0469,75.1026,29512.0
2023-04-13 12:40:00,80.9,80.95,80.87,80.95,34495.0,75.0933,75.1397,75.0655,75.1397,34495.0
2023-04-13 12:50:00,80.95,80.96,80.87,80.92,32857.0,75.1397,75.149,75.0655,75.1119,32857.0
2023-04-13 13:00:00,80.93,80.96,80.86,80.92,40253.0,75.1212,75.149,75.0562,75.1119,40253.0
2023-04-13 13:10:00,80.93,81.11,80.92,81.08,23212.0,75.1212,75.2883,75.1119,75.2604,23212.0
2023-04-13 13:20:00,81.08,81.11,81.02,81.03,28180.0,75.2604,75.2883,75.2047,75.214,28180.0
2023-04-13 13:30:00,81.04,81.06,80.98,81.01,27139.0,75.2233,75.2419,75.1676,75.1954,27139.0
2023-04-13 13:40:00,81.0,81.18,80.99,81.11,31717.0,75.1862,75.3532,75.1769,75.2883,31717.0
2023-04-13 13:50:00,81.12,81.17,81.1,81.13,30578.0,75.2975,75.344,75.279,75.3068,30578.0
2023-04-13 14:00:00,81.14,81.21,81.1,81.2,31354.0,75.3161,75.3811,75.279,75.3718,31354.0
2023-04-13 14:10:00,81.21,81.27,81.16,81.23,39067.0,75.3811,75.4368,75.3347,75.3996,39067.0
2023-04-13 14:20:00,81.23,81.27,81.19,81.24,43226.0,75.3996,75.4368,75.3625,75.4089,43226.0
2023-04-13 14:30:00,81.24,81.32,81.24,81.3,35627.0,75.4089,75.4832,75.4089,75.4646,35627.0
2023-04-13 14:40:00,81.31,81.35,81.26,81.32,46125.0,75.4739,75.511,75.4275,75.4832,46125.0
2023-04-13 14:50:00,81.32,81.39,81.24,81.37,49478.0,75.4832,75.5482,75.4089,75.5296,49478.0
2023-04-13 15:00:00,81.38,81.42,81.32,81.33,33411.0,75.5389,75.576,75.4832,75.4925,33411.0
2023-04-13 15:10:00,81.34,81.34,81.2,81.26,64169.0,75.5018,75.5018,75.3718,75.4275,64169.0
2023-04-13 15:20:00,81.27,81.31,81.24,81.28,37252.0,75.4368,75.4739,75.4089,75.4461,37252.0
2023-04-13 15:30:00,81.28,81.34,81.26,81.33,68072.0,75.4461,75.5018,75.4275,75.4925,68072.0
2023-04-13 15:40:00,81.33,81.48,81.33,81.44,147485.0,75.4925,75.6317,75.4925,75.5946,147485.0
2023-04-13 15:50:00,81.43,81.59,81.37,81.59,552155.0,75.5853,75.7338,75.5296,75.7338,552155.0
2023-04-14 09:30:00,81.63,81.76,81.56,81.75,183973.0,75.7709,75.8916,75.706,75.8823,183973.0
2023-04-14 09:40:00,81.74,81.8,81.65,81.68,58843.0,75.873,75.9287,75.7895,75.8173,58843.0
2023-04-14 09:50:00,81.69,81.69,81.61,81.66,84928.0,75.8266,75.8266,75.7524,75.7988,84928.0
2023-04-14 10:00:00,81.66,81.7,81.17,81.25,92403.0,75.7988,75.8359,75.344,75.4182,92403.0
2023-04-14 10:10:00,81.28,81.28,81.09,81.17,53767.0,75.4461,75.4461,75.2697,75.344,53767.0
2023-04-14 10:20:00,81.17,81.24,80.95,81.01,53317.0,75.344,75.4089,75.1397,75.1954,53317.0
2023-04-14 10:30:00,81.01,81.26,81.0,81.23,65651.0,75.1954,75.4275,75.1862,75.3996,65651.0
2023-04-14 10:40:00,81.22,81.28,81.12,81.12,54259.0,75.3904,75.4461,75.2975,75.2975,54259.0
2023-04-14 10:50:00,81.1,81.12,80.89,80.89,49438.0,75.279,75.2975,75.0841,75.0841,49438.0
2023-04-14 11:00:00,80.88,80.9,80.74,80.76,74238.0,75.0748,75.0933,74.9448,74.9634,74238.0
2023-04-14 11:10:00,80.76,80.79,80.53,80.62,53108.0,74.9634,74.9912,74.7499,74.8334,53108.0
2023-04-14 11:20:00,80.62,80.77,80.6,80.66,55481.0,74.8334,74.9727,74.8149,74.8706,55481.0
2023-04-14 11:30:00,80.66,80.79,80.66,80.75,80543.0,74.8706,74.9912,74.8706,74.9541,80543.0
2023-04-14 11:40:00,80.75,80.81,80.67,80.81,56787.0,74.9541,75.0098,74.8798,75.0098,56787.0
2023-04-14 11:50:00,80.81,80.88,80.8,80.86,44652.0,75.0098,75.0748,75.0005,75.0562,44652.0
2023-04-14 12:00:00,80.86,80.89,80.63,80.73,50013.0,75.0562,75.0841,74.8427,74.9355,50013.0
2023-04-14 12:10:00,80.73,80.78,80.7,80.78,66862.0,74.9355,74.9819,74.9077,74.9819,66862.0
2023-04-14 12:20:00,80.78,80.83,80.74,80.75,61046.0,74.9819,75.0284,74.9448,74.9541,61046.0
2023-04-14 12:30:00,80.75,80.76,80.54,80.6,76549.0,74.9541,74.9634,74.7592,74.8149,76549.0
2023-04-14 12:40:00,80.6,80.63,80.53,80.57,44033.0,74.8149,74.8427,74.7499,74.787,44033.0
2023-04-14 12:50:00,80.58,80.62,80.45,80.47,29039.0,74.7963,74.8334,74.6756,74.6942,29039.0
2023-04-14 13:00:00,80.47,80.58,80.47,80.54,27088.0,74.6942,74.7963,74.6942,74.7592,27088.0
2023-04-14 13:10:00,80.55,80.68,80.54,80.65,30039.0,74.7685,74.8891,74.7592,74.8613,30039.0
2023-04-14 13:20:00,80.65,80.67,80.57,80.59,33960.0,74.8613,74.8798,74.787,74.8056,33960.0
2023-04-14 13:30:00,80.59,80.6,80.37,80.38,49847.0,74.8056,74.8149,74.6014,74.6107,49847.0
2023-04-14 13:40:00,80.38,80.48,80.34,80.43,47308.0,74.6107,74.7035,74.5735,74.6571,47308.0
2023-04-14 13:50:00,80.45,80.61,80.45,80.59,25465.0,74.6756,74.8241,74.6756,74.8056,25465.0
2023-04-14 14:00:00,80.59,80.65,80.51,80.64,44628.0,74.8056,74.8613,74.7313,74.852,44628.0
2023-04-14 14:10:00,80.64,80.73,80.59,80.72,57990.0,74.852,74.9355,74.8056,74.9263,57990.0
2023-04-14 14:20:00,80.72,80.81,80.7,80.81,45452.0,74.9263,75.0098,74.9077,75.0098,45452.0
2023-04-14 14:30:00,80.81,80.86,80.77,80.78,64645.0,75.0098,75.0562,74.9727,74.9819,64645.0
2023-04-14 14:40:00,80.77,80.82,80.71,80.77,43154.0,74.9727,75.0191,74.917,74.9727,43154.0
2023-04-14 14:50:00,80.77,80.77,80.67,80.73,33618.0,74.9727,74.9727,74.8798,74.9355,33618.0
2023-04-14 15:00:00,80.72,80.73,80.61,80.63,41440.0,74.9263,74.9355,74.8241,74.8427,41440.0
2023-04-14 15:10:00,80.63,80.64,80.47,80.56,66308.0,74.8427,74.852,74.6942,74.7777,66308.0
2023-04-14 15:20:00,80.56,80.66,80.49,80.64,49761.0,74.7777,74.8706,74.7128,74.852,49761.0
2023-04-14 15:30:00,80.65,80.75,80.62,80.75,70059.0,74.8613,74.9541,74.8334,74.9541,70059.0
2023-04-14 15:40:00,80.77,80.82,80.71,80.78,120250.0,74.9727,75.0191,74.917,74.9819,120250.0
2023-04-14 15:50:00,80.76,80.84,80.7,80.71,413825.0,74.9634,75.0376,74.9077,74.917,413825.0
2023-04-17 09:30:00,80.96,81.31,80.81,81.18,156130.0,75.149,75.4739,75.0098,75.3532,156130.0
2023-04-17 09:40:00,81.18,81.27,81.13,81.22,113889.0,75.3532,75.4368,75.3068,75.3904,113889.0
2023-04-17 09:50:00,81.22,81.39,81.16,81.25,71263.0,75.3904,75.5482,75.3347,75.4182,71263.0
2023-04-17 10:00:00,81.26,81.31,81.07,81.19,95154.0,75.4275,75.4739,75.2511,75.3625,95154.0
2023-04-17 10:10:00,81.19,81.33,81.12,81.3,60900.0,75.3625,75.4925,75.2975,75.4646,60900.0
2023-04-17 10:20:00,81.31,81.46,81.26,81.44,49850.0,75.4739,75.6131,75.4275,75.5946,49850.0
2023-04-17 10:30:00,81.43,81.67,81.42,81.64,127663.0,75.5853,75.8081,75.576,75.7802,127663.0
2023-04-17 10:40:00,81.65,81.78,81.61,81.73,112012.0,75.7895,75.9102,75.7524,75.8638,112012.0
2023-04-17 10:50:00,81.72,81.72,81.58,81.68,112857.0,75.8545,75.8545,75.7245,75.8173,112857.0
2023-04-17 11:00:00,81.67,81.78,81.65,81.76,58539.0,75.8081,75.9102,75.7895,75.8916,58539.0
2023-04-17 11:10:00,81.76,81.81,81.63,81.7,79107.0,75.8916,75.938,75.7709,75.8359,79107.0
2023-04-17 11:20:00,81.68,81.71,81.65,81.67,54242.0,75.8173,75.8452,75.7895,75.8081,54242.0
2023-04-17 11:30:00,81.67,81.68,81.51,81.55,74303.0,75.8081,75.8173,75.6596,75.6967,74303.0
2023-04-17 11:40:00,81.55,81.55,81.4,81.42,58936.0,75.6967,75.6967,75.5574,75.576,58936.0
2023-04-17 11:50:00,81.42,81.65,81.42,81.56,50572.0,75.576,75.7895,75.576,75.706,50572.0
2023-04-17 12:00:00,81.56,81.65,81.54,81.61,63827.0,75.706,75.7895,75.6874,75.7524,63827.0
2023-04-17 12:10:00,81.62,81.66,81.54,81.59,46578.0,75.7617,75.7988,75.6874,75.7338,46578.0
2023-04-17 12:20:00,81.6,81.62,81.53,81.62,47380.0,75.7431,75.7617,75.6781,75.7617,47380.0
2023-04-17 12:30:00,81.63,81.71,81.61,81.64,39148.0,75.7709,75.8452,75.7524,75.7802,39148.0
2023-04-17 12:40:00,81.64,81.74,81.63,81.72,47540.0,75.7802,75.873,75.7709,75.8545,47540.0
2023-04-17 12:50:00,81.72,81.72,81.62,81.66,35055.0,75.8545,75.8545,75.7617,75.7988,35055.0
2023-04-17 13:00:00,81.68,81.69,81.61,81.69,53945.0,75.8173,75.8266,75.7524,75.8266,53945.0
2023-04-17 13:10:00,81.69,81.79,81.67,81.75,116870.0,75.8266,75.9195,75.8081,75.8823,116870.0
2023-04-17 13:20:00,81.76,81.81,81.75,81.77,51344.0,75.8916,75.938,75.8823,75.9009,51344.0
2023-04-17 13:30:00,81.77,81.81,81.76,81.78,56263.0,75.9009,75.938,75.8916,75.9102,56263.0
2023-04-17 13:40:00,81.77,81.82,81.76,81.78,57355.0,75.9009,75.9473,75.8916,75.9102,57355.0
2023-04-17 13:50:00,81.79,81.8,81.72,81.76,67953.0,75.9195,75.9287,75.8545,75.8916,67953.0
2023-04-17 14:00:00,81.76,81.76,81.63,81.66,54232.0,75.8916,75.8916,75.7709,75.7988,54232.0
2023-04-17 14:10:00,81.66,81.7,81.65,81.66,52437.0,75.7988,75.8359,75.7895,75.7988,52437.0
2023-04-17 14:20:00,81.66,81.69,81.64,81.65,39818.0,75.7988,75.8266,75.7802,75.7895,39818.0
2023-04-17 14:30:00,81.66,81.77,81.64,81.73,74338.0,75.7988,75.9009,75.7802,75.8638,74338.0
2023-04-17 14:40:00,81.74,81.93,81.72,81.92,61238.0,75.873,76.0494,75.8545,76.0401,61238.0
2023-04-17 14:50:00,81.92,82.04,81.92,82.02,58787.0,76.0401,76.1515,76.0401,76.1329,58787.0
2023-04-17 15:00:00,82.02,82.09,82.01,82.05,57669.0,76.1329,76.1979,76.1237,76.1608,57669.0
2023-04-17 15:10:00,82.05,82.09,82.0,82.05,66239.0,76.1608,76.1979,76.1144,76.1608,66239.0
2023-04-17 15:20:00,82.05,82.12,82.04,82.09,48688.0,76.1608,76.2258,76.1515,76.1979,48688.0
2023-04-17 15:30:00,82.09,82.14,82.02,82.04,86886.0,76.1979,76.2443,76.1329,76.1515,86886.0
2023-04-17 15:40:00,82.04,82.12,82.02,82.08,134951.0,76.1515,76.2258,76.1329,76.1886,134951.0
2023-04-17 15:50:00,82.08,82.17,82.04,82.12,399653.0,76.1886,76.2722,76.1515,76.2258,399653.0
2023-04-18 09:30:00,82.72,82.75,82.18,82.19,156413.0,76.7827,76.8105,76.2815,76.2907,156413.0
2023-04-18 09:40:00,82.18,82.37,82.12,82.27,75558.0,76.2815,76.4578,76.2258,76.365,75558.0
2023-04-18 09:50:00,82.26,82.32,82.09,82.3,100042.0,76.3557,76.4114,76.1979,76.3928,100042.0
2023-04-18 10:00:00,82.28,82.31,82.13,82.23,77974.0,76.3743,76.4021,76.2351,76.3279,77974.0
2023-04-18 10:10:00,82.24,82.28,82.13,82.14,44808.0,76.3372,76.3743,76.2351,76.2443,44808.0
2023-04-18 10:20:00,82.15,82.23,82.03,82.04,45033.0,76.2536,76.3279,76.1422,76.1515,45033.0
2023-04-18 10:30:00,82.04,82.04,81.9,82.0,80671.0,76.1515,76.1515,76.0216,76.1144,80671.0
2023-04-18 10:40:00,82.01,82.11,82.0,82.03,45991.0,76.1237,76.2165,76.1144,76.1422,45991.0
2023-04-18 10:50:00,82.02,82.02,81.85,81.92,41638.0,76.1329,76.1329,75.9751,76.0401,41638.0
2023-04-18 11:00:00,81.92,81.98,81.84,81.85,37092.0,76.0401,76.0958,75.9659,75.9751,37092.0
2023-04-18 11:10:00,81.84,81.85,81.73,81.73,37953.0,75.9659,75.9751,75.8638,75.8638,37953.0
2023-04-18 11:20:00,81.73,81.76,81.67,81.75,43762.0,75.8638,75.8916,75.8081,75.8823,43762.0
2023-04-18 11:30:00,81.75,81.82,81.64,81.64,50012.0,75.8823,75.9473,75.7802,75.7802,50012.0
2023-04-18 11:40:00,81.61,81.72,81.59,81.67,42732.0,75.7524,75.8545,75.7338,75.8081,42732.0
2023-04-18 11:50:00,81.67,81.7,81.6,81.7,28712.0,75.8081,75.8359,75.7431,75.8359,28712.0
2023-04-18 12:00:00,81.71,81.81,81.7,81.79,37863.0,75.8452,75.938,75.8359,75.9195,37863.0
2023-04-18 12:10:00,81.8,81.88,81.79,81.83,40170.0,75.9287,76.003,75.9195,75.9566,40170.0
2023-04-18 12:20:00,81.84,81.87,81.79,81.84,29433.0,75.9659,75.9937,75.9195,75.9659,29433.0
2023-04-18 12:30:00,81.85,81.94,81.82,81.87,41597.0,75.9751,76.0587,75.9473,75.9937,41597.0
2023-04-18 12:40:00,81.87,81.92,81.85,81.91,27862.0,75.9937,76.0401,75.9751,76.0308,27862.0
2023-04-18 12:50:00,81.91,81.92,81.79,81.83,29345.0,76.0308,76.0401,75.9195,75.9566,29345.0
2023-04-18 13:00:00,81.83,81.88,81.79,81.87,25133.0,75.9566,76.003,75.9195,75.9937,25133.0
2023-04-18 13:10:00,81.87,81.9,81.77,81.78,44208.0,75.9937,76.0216,75.9009,75.9102,44208.0
2023-04-18 13:20:00,81.77,81.82,81.75,81.78,51862.0,75.9009,75.9473,75.8823,75.9102,51862.0
2023-04-18 13:30:00,81.78,81.87,81.75,81.83,44422.0,75.9102,75.9937,75.8823,75.9566,44422.0
2023-04-18 13:40:00,81.82,81.96,81.8,81.95,46054.0,75.9473,76.0773,75.9287,76.068,46054.0
2023-04-18 13:50:00,81.95,82.02,81.91,81.92,42592.0,76.068,76.1329,76.0308,76.0401,42592.0
2023-04-18 14:00:00,81.92,81.98,81.9,81.98,52969.0,76.0401,76.0958,76.0216,76.0958,52969.0
2023-04-18 14:10:00,81.98,82.05,81.94,81.97,47429.0,76.0958,76.1608,76.0587,76.0865,47429.0
2023-04-18 14:20:00,81.98,82.08,81.97,82.03,50252.0,76.0958,76.1886,76.0865,76.1422,50252.0
2023-04-18 14:30:00,82.02,82.05,82.0,82.02,35473.0,76.1329,76.1608,76.1144,76.1329,35473.0
2023-04-18 14:40:00,82.03,82.03,81.78,81.85,49775.0,76.1422,76.1422,75.9102,75.9751,49775.0
2023-04-18 14:50:00,81.85,81.87,81.77,81.84,66889.0,75.9751,75.9937,75.9009,75.9659,66889.0
2023-04-18 15:00:00,81.86,81.9,81.83,81.85,55338.0,75.9844,76.0216,75.9566,75.9751,55338.0
2023-04-18 15:10:00,81.85,81.94,81.84,81.92,51718.0,75.9751,76.0587,75.9659,76.0401,51718.0
2023-04-18 15:20:00,81.91,81.93,81.78,81.82,58626.0,76.0308,76.0494,75.9102,75.9473,58626.0
2023-04-18 15:30:00,81.82,81.83,81.73,81.76,76872.0,75.9473,75.9566,75.8638,75.8916,76872.0
2023-04-18 15:40:00,81.76,81.83,81.73,81.77,115131.0,75.8916,75.9566,75.8638,75.9009,115131.0
2023-04-18 15:50:00,81.77,81.86,81.62,81.64,414676.0,75.9009,75.9844,75.7617,75.7802,414676.0
2023-04-19 09:30:00,81.85,82.55,81.65,82.33,313201.0,75.9751,76.6249,75.7895,76.4207,313201.0
2023-04-19 09:40:00,82.33,82.9,82.14,82.89,225258.0,76.4207,76.9498,76.2443,76.9405,225258.0
2023-04-19 09:50:00,82.88,83.2,82.85,82.95,158108.0,76.9312,77.2283,76.9034,76.9962,158108.0
2023-04-19 10:00:00,82.97,83.59,82.97,83.5,143822.0,77.0148,77.5903,77.0148,77.5067,143822.0
2023-04-19 10:10:00,83.49,83.77,83.4,83.77,125570.0,77.4974,77.7573,77.4139,77.7573,125570.0
2023-04-19 10:20:00,83.77,84.52,83.75,84.45,646915.0,77.7573,78.4535,77.7388,78.3885,646915.0
2023-04-19 10:30:00,84.45,84.46,84.01,84.2,382242.0,78.3885,78.3978,77.9801,78.1565,382242.0
2023-04-19 10:40:00,84.2,84.24,84.0,84.01,162904.0,78.1565,78.1936,77.9708,77.9801,162904.0
2023-04-19 10:50:00,84.01,84.22,83.98,83.98,122944.0,77.9801,78.175,77.9523,77.9523,122944.0
2023-04-19 11:00:00,83.98,84.34,83.98,84.3,106991.0,77.9523,78.2864,77.9523,78.2493,106991.0
2023-04-19 11:10:00,84.29,84.47,84.24,84.44,91886.0,78.24,78.4071,78.1936,78.3792,91886.0
2023-04-19 11:20:00,84.46,84.6,84.35,84.51,133421.0,78.3978,78.5278,78.2957,78.4442,133421.0
2023-04-19 11:30:00,84.51,84.71,84.46,84.71,155896.0,78.4442,78.6299,78.3978,78.6299,155896.0
2023-04-19 11:40:00,84.7,84.96,84.68,84.92,167764.0,78.6206,78.8619,78.602,78.8248,167764.0
2023-04-19 11:50:00,84.92,85.18,84.85,85.18,272512.0,78.8248,79.0661,78.7598,79.0661,272512.0
2023-04-19 12:00:00,85.18,85.2,84.92,85.0,135500.0,79.0661,79.0847,78.8248,78.8991,135500.0
2023-04-19 12:10:00,85.0,85.06,84.85,84.91,112876.0,78.8991,78.9547,78.7598,78.8155,112876.0
2023-04-19 12:20:00,84.9,85.05,84.88,85.01,70125.0,78.8062,78.9455,78.7877,78.9083,70125.0
2023-04-19 12:30:00,85.01,85.11,84.95,84.95,49513.0,78.9083,79.0012,78.8526,78.8526,49513.0
2023-04-19 12:40:00,84.95,85.05,84.83,85.03,93737.0,78.8526,78.9455,78.7413,78.9269,93737.0
2023-04-19 12:50:00,85.03,85.23,85.03,85.22,83961.0,78.9269,79.1125,78.9269,79.1033,83961.0
2023-04-19 13:00:00,85.22,85.25,85.07,85.14,107346.0,79.1033,79.1311,78.964,79.029,107346.0
2023-04-19 13:10:00,85.14,85.15,85.03,85.09,88371.0,79.029,79.0383,78.9269,78.9826,88371.0
2023-04-19 13:20:00,85.1,85.11,84.98,85.02,108364.0,78.9919,79.0012,78.8805,78.9176,108364.0
2023-04-19 13:30:00,85.03,85.04,84.87,84.95,96329.0,78.9269,78.9362,78.7784,78.8526,96329.0
2023-04-19 13:40:00,84.95,85.17,84.86,85.1,119770.0,78.8526,79.0569,78.7691,78.9919,119770.0
2023-04-19 13:50:00,85.1,85.25,85.07,85.23,62362.0,78.9919,79.1311,78.964,79.1125,62362.0
2023-04-19 14:00:00,85.23,85.32,85.16,85.2,64162.0,79.1125,79.1961,79.0476,79.0847,64162.0
2023-04-19 14:10:00,85.19,85.25,85.16,85.23,56320.0,79.0754,79.1311,79.0476,79.1125,56320.0
2023-04-19 14:20:00,85.23,85.33,85.22,85.3,51894.0,79.1125,79.2054,79.1033,79.1775,51894.0
2023-04-19 14:30:00,85.31,85.33,85.19,85.25,53210.0,79.1868,79.2054,79.0754,79.1311,53210.0
2023-04-19 14:40:00,85.25,85.29,85.19,85.21,74339.0,79.1311,79.1682,79.0754,79.094,74339.0
2023-04-19 14:50:00,85.21,85.29,85.17,85.29,54505.0,79.094,79.1682,79.0569,79.1682,54505.0
2023-04-19 15:00:00,85.29,85.29,85.09,85.22,86517.0,79.1682,79.1682,78.9826,79.1033,86517.0
2023-04-19 15:10:00,85.22,85.32,85.19,85.25,73898.0,79.1033,79.1961,79.0754,79.1311,73898.0
2023-04-19 15:20:00,85.24,85.27,85.17,85.2,83748.0,79.1218,79.1497,79.0569,79.0847,83748.0
2023-04-19 15:30:00,85.2,85.2,84.84,84.85,808254.0,79.0847,79.0847,78.7505,78.7598,808254.0
2023-04-19 15:40:00,84.86,84.95,84.67,84.73,324651.0,78.7691,78.8526,78.5927,78.6484,324651.0
2023-04-19 15:50:00,84.73,84.89,84.58,84.88,550193.0,78.6484,78.7969,78.5092,78.7877,550193.0
2023-04-20 09:30:00,84.64,84.97,84.42,84.43,233997.0,78.5649,78.8712,78.3607,78.37,233997.0
2023-04-20 09:40:00,84.42,84.45,84.03,84.05,150014.0,78.3607,78.3885,77.9987,78.0172,150014.0
2023-04-20 09:50:00,84.06,84.12,83.73,83.76,122030.0,78.0265,78.0822,77.7202,77.7481,122030.0
2023-04-20 10:00:00,83.77,83.9,83.54,83.76,141593.0,77.7573,77.878,77.5438,77.7481,141593.0
2023-04-20 10:10:00,83.77,83.94,83.68,83.92,114369.0,77.7573,77.9151,77.6738,77.8966,114369.0
2023-04-20 10:20:00,83.92,83.97,83.83,83.86,63314.0,77.8966,77.943,77.813,77.8409,63314.0
2023-04-20 10:30:00,83.87,83.99,83.84,83.98,55834.0,77.8502,77.9615,77.8223,77.9523,55834.0
2023-04-20 10:40:00,83.98,84.04,83.91,84.0,108131.0,77.9523,78.008,77.8873,77.9708,108131.0
2023-04-20 10:50:00,83.99,84.03,83.87,83.93,53954.0,77.9615,77.9987,77.8502,77.9059,53954.0
2023-04-20 11:00:00,83.93,83.99,83.69,83.72,55215.0,77.9059,77.9615,77.6831,77.7109,55215.0
2023-04-20 11:10:00,83.72,83.79,83.62,83.65,75534.0,77.7109,77.7759,77.6181,77.646,75534.0
2023-04-20 11:20:00,83.65,83.8,83.64,83.79,56066.0,77.646,77.7852,77.6367,77.7759,56066.0
2023-04-20 11:30:00,83.79,83.81,83.7,83.74,44203.0,77.7759,77.7945,77.6924,77.7295,44203.0
2023-04-20 11:40:00,83.73,83.86,83.71,83.77,85071.0,77.7202,77.8409,77.7016,77.7573,85071.0
2023-04-20 11:50:00,83.76,83.8,83.65,83.67,34733.0,77.7481,77.7852,77.646,77.6645,34733.0
2023-04-20 12:00:00,83.67,83.68,83.57,83.59,53881.0,77.6645,77.6738,77.5717,77.5903,53881.0
2023-04-20 12:10:00,83.59,83.71,83.59,83.66,38027.0,77.5903,77.7016,77.5903,77.6552,38027.0
2023-04-20 12:20:00,83.65,83.71,83.64,83.69,44147.0,77.646,77.7016,77.6367,77.6831,44147.0
2023-04-20 12:30:00,83.69,83.72,83.63,83.7,70173.0,77.6831,77.7109,77.6274,77.6924,70173.0
2023-04-20 12:40:00,83.7,83.81,83.67,83.78,28228.0,77.6924,77.7945,77.6645,77.7666,28228.0
2023-04-20 12:50:00,83.77,83.77,83.65,83.73,675360.0,77.7573,77.7573,77.646,77.7202,675360.0
2023-04-20 13:00:00,83.73,83.74,83.6,83.62,30566.0,77.7202,77.7295,77.5995,77.6181,30566.0
2023-04-20 13:10:00,83.62,83.73,83.61,83.67,38405.0,77.6181,77.7202,77.6088,77.6645,38405.0
2023-04-20 13:20:00,83.67,83.7,83.65,83.69,24567.0,77.6645,77.6924,77.646,77.6831,24567.0
2023-04-20 13:30:00,83.69,83.7,83.53,83.57,38442.0,77.6831,77.6924,77.5346,77.5717,38442.0
2023-04-20 13:40:00,83.57,83.58,83.5,83.53,28747.0,77.5717,77.581,77.5067,77.5346,28747.0
2023-04-20 13:50:00,83.52,83.54,83.44,83.49,61934.0,77.5253,77.5438,77.451,77.4974,61934.0
2023-04-20 14:00:00,83.48,83.53,83.44,83.52,40137.0,77.4882,77.5346,77.451,77.5253,40137.0
2023-04-20 14:10:00,83.52,83.6,83.52,83.59,43115.0,77.5253,77.5995,77.5253,77.5903,43115.0
2023-04-20 14:20:00,83.59,83.63,83.52,83.53,34243.0,77.5903,77.6274,77.5253,77.5346,34243.0
2023-04-20 14:30:00,83.51,83.52,83.14,83.19,101514.0,77.516,77.5253,77.1726,77.219,101514.0
2023-04-20 14:40:00,83.19,83.32,83.17,83.23,108243.0,77.219,77.3396,77.2004,77.2561,108243.0
2023-04-20 14:50:00,83.23,83.28,83.22,83.24,52598.0,77.2561,77.3025,77.2468,77.2654,52598.0
2023-04-20 15:00:00,83.24,83.32,83.2,83.24,48942.0,77.2654,77.3396,77.2283,77.2654,48942.0
2023-04-20 15:10:00,83.23,83.24,83.06,83.13,65508.0,77.2561,77.2654,77.0983,77.1633,65508.0
2023-04-20 15:20:00,83.12,83.2,83.1,83.14,46245.0,77.154,77.2283,77.1354,77.1726,46245.0
2023-04-20 15:30:00,83.15,83.21,83.07,83.17,62668.0,77.1818,77.2375,77.1076,77.2004,62668.0
2023-04-20 15:40:00,83.17,83.28,83.14,83.26,141424.0,77.2004,77.3025,77.1726,77.2839,141424.0
2023-04-20 15:50:00,83.26,83.52,83.2,83.49,436211.0,77.2839,77.5253,77.2283,77.4974,436211.0
2023-04-21 09:30:00,84.23,84.49,84.08,84.37,259678.0,78.1843,78.4257,78.0451,78.3143,259678.0
2023-04-21 09:40:00,84.38,84.59,84.32,84.34,113786.0,78.3236,78.5185,78.2679,78.2864,113786.0
2023-04-21 09:50:00,84.33,84.45,84.14,84.14,149320.0,78.2771,78.3885,78.1008,78.1008,149320.0
2023-04-21 10:00:00,84.13,84.14,83.86,83.88,67376.0,78.0915,78.1008,77.8409,77.8594,67376.0
2023-04-21 10:10:00,83.88,84.04,83.76,83.95,85033.0,77.8594,78.008,77.7481,77.9244,85033.0
2023-04-21 10:20:00,83.96,84.15,83.95,84.06,81465.0,77.9337,78.1101,77.9244,78.0265,81465.0
2023-04-21 10:30:00,84.06,84.2,84.03,84.14,162263.0,78.0265,78.1565,77.9987,78.1008,162263.0
2023-04-21 10:40:00,84.13,84.19,83.88,83.94,101513.0,78.0915,78.1472,77.8594,77.9151,101513.0
2023-04-21 10:50:00,83.93,84.04,83.88,83.99,72878.0,77.9059,78.008,77.8594,77.9615,72878.0
2023-04-21 11:00:00,83.98,84.12,83.97,84.08,46441.0,77.9523,78.0822,77.943,78.0451,46441.0
2023-04-21 11:10:00,84.07,84.11,83.81,83.85,85252.0,78.0358,78.0729,77.7945,77.8316,85252.0
2023-04-21 11:20:00,83.85,83.9,83.77,83.82,53498.0,77.8316,77.878,77.7573,77.8037,53498.0
2023-04-21 11:30:00,83.81,83.97,83.74,83.78,104662.0,77.7945,77.943,77.7295,77.7666,104662.0
2023-04-21 11:40:00,83.79,83.99,83.72,83.73,84572.0,77.7759,77.9615,77.7109,77.7202,84572.0
2023-04-21 11:50:00,83.73,83.73,83.6,83.69,34660.0,77.7202,77.7202,77.5995,77.6831,34660.0
2023-04-21 12:00:00,83.7,83.87,83.69,83.82,37635.0,77.6924,77.8502,77.6831,77.8037,37635.0
2023-04-21 12:10:00,83.81,83.91,83.78,83.91,32971.0,77.7945,77.8873,77.7666,77.8873,32971.0
2023-04-21 12:20:00,83.91,83.98,83.9,83.94,34653.0,77.8873,77.9523,77.878,77.9151,34653.0
2023-04-21 12:30:00,83.96,84.04,83.93,83.97,42469.0,77.9337,78.008,77.9059,77.943,42469.0
2023-04-21 12:40:00,83.98,84.23,83.97,84.19,68170.0,77.9523,78.1843,77.943,78.1472,68170.0
2023-04-21 12:50:00,84.19,84.27,84.12,84.19,60668.0,78.1472,78.2214,78.0822,78.1472,60668.0
2023-04-21 13:00:00,84.19,84.2,84.09,84.17,60607.0,78.1472,78.1565,78.0544,78.1286,60607.0
2023-04-21 13:10:00,84.17,84.18,83.92,83.93,31396.0,78.1286,78.1379,77.8966,77.9059,31396.0
2023-04-21 13:20:00,83.93,84.03,83.92,83.97,27627.0,77.9059,77.9987,77.8966,77.943,27627.0
2023-04-21 13:30:00,83.97,84.14,83.96,84.13,40323.0,77.943,78.1008,77.9337,78.0915,40323.0
2023-04-21 13:40:00,84.12,84.22,84.06,84.2,101966.0,78.0822,78.175,78.0265,78.1565,101966.0
2023-04-21 13:50:00,84.2,84.32,84.16,84.26,49161.0,78.1565,78.2679,78.1193,78.2122,49161.0
2023-04-21 14:00:00,84.26,84.37,84.25,84.32,36058.0,78.2122,78.3143,78.2029,78.2679,36058.0
2023-04-21 14:10:00,84.33,84.37,84.25,84.3,37855.0,78.2771,78.3143,78.2029,78.2493,37855.0
2023-04-21 14:20:00,84.3,84.34,84.13,84.14,53713.0,78.2493,78.2864,78.0915,78.1008,53713.0
2023-04-21 14:30:00,84.15,84.17,84.03,84.04,87586.0,78.1101,78.1286,77.9987,78.008,87586.0
2023-04-21 14:40:00,84.04,84.27,84.04,84.17,116276.0,78.008,78.2214,78.008,78.1286,116276.0
2023-04-21 14:50:00,84.19,84.25,84.17,84.25,48512.0,78.1472,78.2029,78.1286,78.2029,48512.0
2023-04-21 15:00:00,84.25,84.25,84.1,84.11,64846.0,78.2029,78.2029,78.0637,78.0729,64846.0
2023-04-21 15:10:00,84.11,86.35,84.07,86.25,1437934.0,78.0729,80.1522,78.0358,80.0593,1437934.0
2023-04-21 15:20:00,86.18,87.62,85.52,87.44,1514959.0,79.9944,81.331,79.3817,81.1639,1514959.0
2023-04-21 15:30:00,87.43,88.13,85.73,85.96,1391586.0,81.1546,81.8044,79.5767,79.7901,1391586.0
2023-04-21 15:40:00,85.97,86.14,85.65,86.07,921544.0,79.7994,79.9572,79.5024,79.8923,921544.0
2023-04-21 15:50:00,86.04,86.06,85.64,85.73,1773681.0,79.8644,79.883,79.4931,79.5767,1773681.0
2023-04-24 09:30:00,88.27,89.5,87.99,88.49,1388950.0,81.9343,83.0761,81.6744,82.1386,1388950.0
2023-04-24 09:40:00,88.5,88.77,88.04,88.12,466426.0,82.1478,82.3985,81.7209,81.7951,466426.0
2023-04-24 09:50:00,88.11,88.41,88.1,88.27,596740.0,81.7858,82.0643,81.7765,81.9343,596740.0
2023-04-24 10:00:00,88.29,88.81,88.17,88.73,351548.0,81.9529,82.4356,81.8415,82.3613,351548.0
2023-04-24 10:10:00,88.75,88.89,88.67,88.73,289988.0,82.3799,82.5098,82.3056,82.3613,289988.0
2023-04-24 10:20:00,88.74,89.06,88.65,88.86,331964.0,82.3706,82.6676,82.2871,82.482,331964.0
2023-04-24 10:30:00,88.86,88.86,88.44,88.7,364268.0,82.482,82.482,82.0921,82.3335,364268.0
2023-04-24 10:40:00,88.67,88.96,88.62,88.94,286447.0,82.3056,82.5748,82.2592,82.5563,286447.0
2023-04-24 10:50:00,88.93,89.1,88.72,89.09,215870.0,82.547,82.7048,82.352,82.6955,215870.0
2023-04-24 11:00:00,89.09,89.17,88.89,89.16,384829.0,82.6955,82.7697,82.5098,82.7605,384829.0
2023-04-24 11:10:00,89.16,89.16,88.84,89.01,366717.0,82.7605,82.7605,82.4634,82.6212,366717.0
2023-04-24 11:20:00,89.01,89.18,88.96,89.13,443817.0,82.6212,82.779,82.5748,82.7326,443817.0
2023-04-24 11:30:00,89.13,89.14,88.88,89.04,181766.0,82.7326,82.7419,82.5006,82.6491,181766.0
2023-04-24 11:40:00,89.02,89.1,88.64,88.76,228717.0,82.6305,82.7048,82.2778,82.3892,228717.0
2023-04-24 11:50:00,88.76,89.05,88.76,88.98,235682.0,82.3892,82.6584,82.3892,82.5934,235682.0
2023-04-24 12:00:00,88.97,89.14,88.92,89.13,127237.0,82.5841,82.7419,82.5377,82.7326,127237.0
2023-04-24 12:10:00,89.14,89.18,88.95,89.05,183437.0,82.7419,82.779,82.5655,82.6584,183437.0
2023-04-24 12:20:00,89.04,89.19,89.04,89.14,178026.0,82.6491,82.7883,82.6491,82.7419,178026.0
2023-04-24 12:30:00,89.15,89.32,89.11,89.31,192906.0,82.7512,82.909,82.7141,82.8997,192906.0
2023-04-24 12:40:00,89.31,89.37,89.18,89.18,211155.0,82.8997,82.9554,82.779,82.779,211155.0
2023-04-24 12:50:00,89.18,89.33,89.15,89.27,132027.0,82.779,82.9183,82.7512,82.8626,132027.0
2023-04-24 13:00:00,89.27,89.28,89.19,89.24,84925.0,82.8626,82.8719,82.7883,82.8347,84925.0
2023-04-24 13:10:00,89.24,89.32,89.2,89.3,117491.0,82.8347,82.909,82.7976,82.8904,117491.0
2023-04-24 13:20:00,89.29,89.34,89.22,89.27,141415.0,82.8811,82.9275,82.8162,82.8626,141415.0
2023-04-24 13:30:00,89.28,89.43,89.22,89.41,108497.0,82.8719,83.0111,82.8162,82.9925,108497.0
2023-04-24 13:40:00,89.41,89.51,89.28,89.37,323088.0,82.9925,83.0853,82.8719,82.9554,323088.0
2023-04-24 13:50:00,89.36,89.53,89.28,89.51,144413.0,82.9461,83.1039,82.8719,83.0853,144413.0
2023-04-24 14:00:00,89.51,89.55,89.39,89.45,117774.0,83.0853,83.1225,82.974,83.0297,117774.0
2023-04-24 14:10:00,89.46,89.57,89.38,89.39,135467.0,83.0389,83.141,82.9647,82.974,135467.0
2023-04-24 14:20:00,89.38,89.42,89.16,89.23,184692.0,82.9647,83.0018,82.7605,82.8254,184692.0
2023-04-24 14:30:00,89.23,89.28,89.08,89.2,108761.0,82.8254,82.8719,82.6862,82.7976,108761.0
2023-04-24 14:40:00,89.2,89.27,89.15,89.26,129064.0,82.7976,82.8626,82.7512,82.8533,129064.0
2023-04-24 14:50:00,89.26,89.3,89.18,89.29,145523.0,82.8533,82.8904,82.779,82.8811,145523.0
2023-04-24 15:00:00,89.29,89.54,89.29,89.52,163352.0,82.8811,83.1132,82.8811,83.0946,163352.0
2023-04-24 15:10:00,89.53,89.6,89.4,89.56,145461.0,83.1039,83.1689,82.9832,83.1318,145461.0
2023-04-24 15:20:00,89.57,89.72,89.53,89.65,199359.0,83.141,83.2803,83.1039,83.2153,199359.0
2023-04-24 15:30:00,89.65,89.67,89.34,89.52,228396.0,83.2153,83.2339,82.9275,83.0946,228396.0
2023-04-24 15:40:00,89.52,89.73,89.51,89.66,316581.0,83.0946,83.2896,83.0853,83.2246,316581.0
2023-04-24 15:50:00,89.67,89.78,89.61,89.7,993639.0,83.2339,83.336,83.1782,83.2617,993639.0
2023-04-25 09:30:00,89.6,90.44,89.56,90.43,343717.0,83.1689,83.9486,83.1318,83.9393,343717.0
2023-04-25 09:40:00,90.42,90.67,90.22,90.56,316166.0,83.93,84.1621,83.7444,84.06,316166.0
2023-04-25 09:50:00,90.56,90.96,90.55,90.81,343111.0,84.06,84.4313,84.0507,84.292,343111.0
2023-04-25 10:00:00,90.81,90.99,90.69,90.92,299782.0,84.292,84.4591,84.1806,84.3941,299782.0
2023-04-25 10:10:00,90.92,91.0,90.36,90.38,336713.0,84.3941,84.4684,83.8743,83.8929,336713.0
2023-04-25 10:20:00,90.38,90.5,90.08,90.28,209996.0,83.8929,84.0043,83.6144,83.8001,209996.0
2023-04-25 10:30:00,90.28,90.63,90.2,90.61,134441.0,83.8001,84.125,83.7258,84.1064,134441.0
2023-04-25 10:40:00,90.62,90.67,90.52,90.67,195457.0,84.1157,84.1621,84.0229,84.1621,195457.0
2023-04-25 10:50:00,90.68,90.74,90.37,90.39,115751.0,84.1714,84.2271,83.8836,83.9022,115751.0
2023-04-25 11:00:00,90.39,90.44,90.24,90.36,114061.0,83.9022,83.9486,83.7629,83.8743,114061.0
2023-04-25 11:10:00,90.36,90.67,90.33,90.62,200761.0,83.8743,84.1621,83.8465,84.1157,200761.0
2023-04-25 11:20:00,90.62,90.66,90.31,90.43,152169.0,84.1157,84.1528,83.8279,83.9393,152169.0
2023-04-25 11:30:00,90.41,90.53,90.36,90.41,190050.0,83.9207,84.0321,83.8743,83.9207,190050.0
2023-04-25 11:40:00,90.41,90.67,90.36,90.65,88152.0,83.9207,84.1621,83.8743,84.1435,88152.0
2023-04-25 11:50:00,90.64,90.65,90.36,90.39,59388.0,84.1342,84.1435,83.8743,83.9022,59388.0
2023-04-25 12:00:00,90.39,90.5,90.32,90.47,133497.0,83.9022,84.0043,83.8372,83.9764,133497.0
2023-04-25 12:10:00,90.46,90.53,90.4,90.52,56685.0,83.9672,84.0321,83.9115,84.0229,56685.0
2023-04-25 12:20:00,90.52,90.6,90.49,90.55,55061.0,84.0229,84.0971,83.995,84.0507,55061.0
2023-04-25 12:30:00,90.55,90.58,90.5,90.53,39726.0,84.0507,84.0785,84.0043,84.0321,39726.0
2023-04-25 12:40:00,90.53,90.55,90.45,90.52,54997.0,84.0321,84.0507,83.9579,84.0229,54997.0
2023-04-25 12:50:00,90.52,90.66,90.42,90.5,82855.0,84.0229,84.1528,83.93,84.0043,82855.0
2023-04-25 13:00:00,90.47,90.5,90.29,90.31,49113.0,83.9764,84.0043,83.8094,83.8279,49113.0
2023-04-25 13:10:00,90.31,90.38,90.09,90.14,162570.0,83.8279,83.8929,83.6237,83.6701,162570.0
2023-04-25 13:20:00,90.13,90.32,90.04,90.29,114660.0,83.6608,83.8372,83.5773,83.8094,114660.0
2023-04-25 13:30:00,90.29,90.29,90.06,90.17,69642.0,83.8094,83.8094,83.5959,83.698,69642.0
2023-04-25 13:40:00,90.17,90.18,90.0,90.03,102083.0,83.698,83.7073,83.5402,83.568,102083.0
2023-04-25 13:50:00,90.04,90.11,90.0,90.08,113192.0,83.5773,83.6423,83.5402,83.6144,113192.0
2023-04-25 14:00:00,90.08,90.2,89.87,89.92,122715.0,83.6144,83.7258,83.4195,83.4659,122715.0
2023-04-25 14:10:00,89.91,89.99,89.79,89.81,58097.0,83.4566,83.5309,83.3452,83.3638,58097.0
2023-04-25 14:20:00,89.8,89.88,89.71,89.78,67688.0,83.3545,83.4288,83.271,83.336,67688.0
2023-04-25 14:30:00,89.79,89.99,89.74,89.98,61016.0,83.3452,83.5309,83.2988,83.5216,61016.0
2023-04-25 14:40:00,89.98,89.99,89.82,89.86,116967.0,83.5216,83.5309,83.3731,83.4102,116967.0
2023-04-25 14:50:00,89.86,89.99,89.86,89.95,65686.0,83.4102,83.5309,83.4102,83.4938,65686.0
2023-04-25 15:00:00,89.95,89.95,89.63,89.65,107557.0,83.4938,83.4938,83.1967,83.2153,107557.0
2023-04-25 15:10:00,89.66,89.66,89.43,89.64,112707.0,83.2246,83.2246,83.0111,83.206,112707.0
2023-04-25 15:20:00,89.64,89.74,89.54,89.55,95783.0,83.206,83.2988,83.1132,83.1225,95783.0
2023-04-25 15:30:00,89.55,89.68,89.54,89.62,125767.0,83.1225,83.2431,83.1132,83.1874,125767.0
2023-04-25 15:40:00,89.61,89.7,89.53,89.65,222071.0,83.1782,83.2617,83.1039,83.2153,222071.0
2023-04-25 15:50:00,89.65,89.83,89.56,89.7,615414.0,83.2153,83.3824,83.1318,83.2617,615414.0
2023-04-26 09:30:00,89.82,90.09,88.71,89.27,351388.0,83.3731,83.6237,82.3428,82.8626,351388.0
2023-04-26 09:40:00,89.28,89.46,88.99,89.17,144258.0,82.8719,83.0389,82.6027,82.7697,144258.0
2023-04-26 09:50:00,89.17,89.31,88.81,89.01,239401.0,82.7697,82.8997,82.4356,82.6212,239401.0
2023-04-26 10:00:00,89.0,89.24,88.94,89.12,174281.0,82.612,82.8347,82.5563,82.7233,174281.0
2023-04-26 10:10:00,89.12,89.2,88.98,89.19,138290.0,82.7233,82.7976,82.5934,82.7883,138290.0
2023-04-26 10:20:00,89.18,89.38,89.15,89.29,171290.0,82.779,82.9647,82.7512,82.8811,171290.0
2023-04-26 10:30:00,89.27,89.53,89.15,89.5,133558.0,82.8626,83.1039,82.7512,83.0761,133558.0
2023-04-26 10:40:00,89.51,89.6,89.37,89.47,141817.0,83.0853,83.1689,82.9554,83.0482,141817.0
2023-04-26 10:50:00,89.47,89.65,89.42,89.59,201741.0,83.0482,83.2153,83.0018,83.1596,201741.0
2023-04-26 11:00:00,89.59,89.85,89.56,89.82,107431.0,83.1596,83.4009,83.1318,83.3731,107431.0
2023-04-26 11:10:00,89.82,90.02,89.77,89.94,147948.0,83.3731,83.5587,83.3267,83.4845,147948.0
2023-04-26 11:20:00,89.93,90.12,89.91,89.99,159973.0,83.4752,83.6516,83.4566,83.5309,159973.0
2023-04-26 11:30:00,89.99,90.12,89.94,89.95,94360.0,83.5309,83.6516,83.4845,83.4938,94360.0
2023-04-26 11:40:00,89.95,90.18,89.94,90.13,145573.0,83.4938,83.7073,83.4845,83.6608,145573.0
2023-04-26 11:50:00,90.13,90.18,89.95,89.98,89972.0,83.6608,83.7073,83.4938,83.5216,89972.0
2023-04-26 12:00:00,89.99,90.04,89.9,89.9,109592.0,83.5309,83.5773,83.4474,83.4474,109592.0
2023-04-26 12:10:00,89.91,90.08,89.66,89.68,178066.0,83.4566,83.6144,83.2246,83.2431,178066.0
2023-04-26 12:20:00,89.67,89.69,89.47,89.6,131355.0,83.2339,83.2524,83.0482,83.1689,131355.0
2023-04-26 12:30:00,89.61,89.67,89.46,89.51,92078.0,83.1782,83.2339,83.0389,83.0853,92078.0
2023-04-26 12:40:00,89.51,89.67,89.49,89.62,91062.0,83.0853,83.2339,83.0668,83.1874,91062.0
2023-04-26 12:50:00,89.62,89.84,89.61,89.84,81089.0,83.1874,83.3917,83.1782,83.3917,81089.0
2023-04-26 13:00:00,89.83,89.9,89.68,89.7,89417.0,83.3824,83.4474,83.2431,83.2617,89417.0
2023-04-26 13:10:00,89.71,89.76,89.64,89.75,103503.0,83.271,83.3174,83.206,83.3081,103503.0
2023-04-26 13:20:00,89.75,89.95,89.74,89.95,105388.0,83.3081,83.4938,83.2988,83.4938,105388.0
2023-04-26 13:30:00,89.95,89.96,89.74,89.96,95687.0,83.4938,83.503,83.2988,83.503,95687.0
2023-04-26 13:40:00,89.95,90.04,89.88,89.9,144293.0,83.4938,83.5773,83.4288,83.4474,144293.0
2023-04-26 13:50:00,89.89,89.94,89.78,89.92,73805.0,83.4381,83.4845,83.336,83.4659,73805.0
2023-04-26 14:00:00,89.92,89.95,89.84,89.89,89541.0,83.4659,83.4938,83.3917,83.4381,89541.0
2023-04-26 14:10:00,89.88,89.91,89.76,89.76,83147.0,83.4288,83.4566,83.3174,83.3174,83147.0
2023-04-26 14:20:00,89.76,89.93,89.72,89.91,103980.0,83.3174,83.4752,83.2803,83.4566,103980.0
2023-04-26 14:30:00,89.92,90.02,89.89,89.98,131822.0,83.4659,83.5587,83.4381,83.5216,131822.0
2023-04-26 14:40:00,90.0,90.01,89.84,89.9,123109.0,83.5402,83.5495,83.3917,83.4474,123109.0
2023-04-26 14:50:00,89.9,89.92,89.79,89.89,95444.0,83.4474,83.4659,83.3452,83.4381,95444.0
2023-04-26 15:00:00,89.89,90.08,89.88,90.02,132196.0,83.4381,83.6144,83.4288,83.5587,132196.0
2023-04-26 15:10:00,90.03,90.2,90.02,90.11,124966.0,83.568,83.7258,83.5587,83.6423,124966.0
2023-04-26 15:20:00,90.09,90.25,90.05,90.25,193521.0,83.6237,83.7722,83.5866,83.7722,193521.0
2023-04-26 15:30:00,90.26,90.28,90.07,90.12,196680.0,83.7815,83.8001,83.6052,83.6516,196680.0
2023-04-26 15:40:00,90.12,90.22,90.02,90.21,205748.0,83.6516,83.7444,83.5587,83.7351,205748.0
2023-04-26 15:50:00,90.22,90.27,89.96,89.97,930509.0,83.7444,83.7908,83.503,83.5123,930509.0
2023-04-27 09:30:00,89.92,90.37,89.89,90.01,238381.0,83.4659,83.8836,83.4381,83.5495,238381.0
2023-04-27 09:40:00,90.03,90.11,89.83,90.01,114840.0,83.568,83.6423,83.3824,83.5495,114840.0
2023-04-27 09:50:00,90.02,90.41,89.99,90.38,105728.0,83.5587,83.9207,83.5309,83.8929,105728.0
2023-04-27 10:00:00,90.36,90.53,90.35,90.4,88574.0,83.8743,84.0321,83.8651,83.9115,88574.0
2023-04-27 10:10:00,90.4,90.62,90.35,90.35,162990.0,83.9115,84.1157,83.8651,83.8651,162990.0
2023-04-27 10:20:00,90.36,90.52,90.2,90.37,114105.0,83.8743,84.0229,83.7258,83.8836,114105.0
2023-04-27 10:30:00,90.35,90.57,90.25,90.29,56635.0,83.8651,84.0693,83.7722,83.8094,56635.0
2023-04-27 10:40:00,90.3,90.3,90.15,90.2,70634.0,83.8186,83.8186,83.6794,83.7258,70634.0
2023-04-27 10:50:00,90.2,90.33,90.12,90.28,101105.0,83.7258,83.8465,83.6516,83.8001,101105.0
2023-04-27 11:00:00,90.27,90.32,90.21,90.22,59426.0,83.7908,83.8372,83.7351,83.7444,59426.0
2023-04-27 11:10:00,90.2,90.23,90.05,90.06,75710.0,83.7258,83.7537,83.5866,83.5959,75710.0
2023-04-27 11:20:00,90.07,90.33,90.05,90.25,61056.0,83.6052,83.8465,83.5866,83.7722,61056.0
2023-04-27 11:30:00,90.25,90.35,90.2,90.2,107259.0,83.7722,83.8651,83.7258,83.7258,107259.0
2023-04-27 11:40:00,90.19,90.29,90.18,90.28,61946.0,83.7165,83.8094,83.7073,83.8001,61946.0
2023-04-27 11:50:00,90.29,90.55,90.29,90.52,72497.0,83.8094,84.0507,83.8094,84.0229,72497.0
2023-04-27 12:00:00,90.52,90.65,90.5,90.54,69402.0,84.0229,84.1435,84.0043,84.0414,69402.0
2023-04-27 12:10:00,90.54,90.57,90.5,90.54,75885.0,84.0414,84.0693,84.0043,84.0414,75885.0
2023-04-27 12:20:00,90.54,90.61,90.5,90.5,77954.0,84.0414,84.1064,84.0043,84.0043,77954.0
2023-04-27 12:30:00,90.51,90.64,90.44,90.62,62124.0,84.0136,84.1342,83.9486,84.1157,62124.0
2023-04-27 12:40:00,90.62,90.71,90.57,90.67,53096.0,84.1157,84.1992,84.0693,84.1621,53096.0
2023-04-27 12:50:00,90.68,90.71,90.46,90.46,54369.0,84.1714,84.1992,83.9672,83.9672,54369.0
2023-04-27 13:00:00,90.45,90.54,90.36,90.39,47009.0,83.9579,84.0414,83.8743,83.9022,47009.0
2023-04-27 13:10:00,90.4,90.51,90.34,90.49,83640.0,83.9115,84.0136,83.8558,83.995,83640.0
2023-04-27 13:20:00,90.49,90.62,90.45,90.61,76536.0,83.995,84.1157,83.9579,84.1064,76536.0
2023-04-27 13:30:00,90.58,90.65,90.56,90.62,48123.0,84.0785,84.1435,84.06,84.1157,48123.0
2023-04-27 13:40:00,90.62,90.9,90.61,90.83,72640.0,84.1157,84.3756,84.1064,84.3106,72640.0
2023-04-27 13:50:00,90.82,90.86,90.77,90.83,103259.0,84.3013,84.3384,84.2549,84.3106,103259.0
2023-04-27 14:00:00,90.84,90.96,90.83,90.95,96959.0,84.3199,84.4313,84.3106,84.422,96959.0
2023-04-27 14:10:00,90.95,91.08,90.92,91.05,189178.0,84.422,84.5427,84.3941,84.5148,189178.0
2023-04-27 14:20:00,91.05,91.06,90.75,90.83,102358.0,84.5148,84.5241,84.2363,84.3106,102358.0
2023-04-27 14:30:00,90.84,91.11,90.83,91.06,100930.0,84.3199,84.5705,84.3106,84.5241,100930.0
2023-04-27 14:40:00,91.06,91.26,90.99,91.25,88845.0,84.5241,84.7097,84.4591,84.7005,88845.0
2023-04-27 14:50:00,91.25,91.35,91.24,91.34,68181.0,84.7005,84.7933,84.6912,84.784,68181.0
2023-04-27 15:00:00,91.35,91.39,91.28,91.34,101818.0,84.7933,84.8304,84.7283,84.784,101818.0
2023-04-27 15:10:00,91.34,91.41,91.2,91.37,133117.0,84.784,84.849,84.654,84.8118,133117.0
2023-04-27 15:20:00,91.36,91.38,91.3,91.3,154894.0,84.8026,84.8211,84.7469,84.7469,154894.0
2023-04-27 15:30:00,91.3,91.37,91.19,91.35,165734.0,84.7469,84.8118,84.6448,84.7933,165734.0
2023-04-27 15:40:00,91.35,91.48,91.33,91.42,160867.0,84.7933,84.9139,84.7747,84.8583,160867.0
2023-04-27 15:50:00,91.42,91.44,91.29,91.4,485803.0,84.8583,84.8768,84.7376,84.8397,485803.0
2023-04-28 09:30:00,91.35,91.57,91.09,91.31,208455.0,84.7933,84.9975,84.5519,84.7561,208455.0
2023-04-28 09:40:00,91.3,91.45,91.03,91.25,305541.0,84.7469,84.8861,84.4962,84.7005,305541.0
2023-04-28 09:50:00,91.24,91.25,90.94,90.95,130764.0,84.6912,84.7005,84.4127,84.422,130764.0
2023-04-28 10:00:00,90.96,91.46,90.96,91.36,217107.0,84.4313,84.8954,84.4313,84.8026,217107.0
2023-04-28 10:10:00,91.36,91.47,91.32,91.33,129297.0,84.8026,84.9047,84.7654,84.7747,129297.0
2023-04-28 10:20:00,91.33,91.46,91.26,91.35,125434.0,84.7747,84.8954,84.7097,84.7933,125434.0
2023-04-28 10:30:00,91.34,91.57,91.23,91.51,127965.0,84.784,84.9975,84.6819,84.9418,127965.0
2023-04-28 10:40:00,91.53,91.77,91.47,91.77,131806.0,84.9604,85.1831,84.9047,85.1831,131806.0
2023-04-28 10:50:00,91.77,91.86,91.34,91.34,84802.0,85.1831,85.2667,84.784,84.784,84802.0
2023-04-28 11:00:00,91.37,91.37,91.11,91.23,73788.0,84.8118,84.8118,84.5705,84.6819,73788.0
2023-04-28 11:10:00,91.23,91.25,91.0,91.12,184749.0,84.6819,84.7005,84.4684,84.5798,184749.0
2023-04-28 11:20:00,91.13,91.21,91.04,91.15,164551.0,84.5891,84.6633,84.5055,84.6076,164551.0
2023-04-28 11:30:00,91.15,91.22,91.08,91.1,35735.0,84.6076,84.6726,84.5427,84.5612,35735.0
2023-04-28 11:40:00,91.11,91.21,91.09,91.2,38372.0,84.5705,84.6633,84.5519,84.654,38372.0
2023-04-28 11:50:00,91.21,91.24,91.07,91.19,54744.0,84.6633,84.6912,84.5334,84.6448,54744.0
2023-04-28 12:00:00,91.21,91.36,91.18,91.33,43013.0,84.6633,84.8026,84.6355,84.7747,43013.0
2023-04-28 12:10:00,91.33,91.49,91.33,91.45,42639.0,84.7747,84.9232,84.7747,84.8861,42639.0
2023-04-28 12:20:00,91.44,91.45,91.28,91.33,57108.0,84.8768,84.8861,84.7283,84.7747,57108.0
2023-04-28 12:30:00,91.33,91.42,91.25,91.26,66364.0,84.7747,84.8583,84.7005,84.7097,66364.0
2023-04-28 12:40:00,91.25,91.4,91.23,91.31,119756.0,84.7005,84.8397,84.6819,84.7561,119756.0
2023-04-28 12:50:00,91.32,91.35,91.24,91.26,52261.0,84.7654,84.7933,84.6912,84.7097,52261.0
2023-04-28 13:00:00,91.26,91.32,91.23,91.25,69982.0,84.7097,84.7654,84.6819,84.7005,69982.0
2023-04-28 13:10:00,91.25,91.36,91.25,91.34,39654.0,84.7005,84.8026,84.7005,84.784,39654.0
2023-04-28 13:20:00,91.36,91.38,91.32,91.36,36333.0,84.8026,84.8211,84.7654,84.8026,36333.0
2023-04-28 13:30:00,91.35,91.38,91.25,91.33,58701.0,84.7933,84.8211,84.7005,84.7747,58701.0
2023-04-28 13:40:00,91.34,91.34,91.22,91.22,61768.0,84.784,84.784,84.6726,84.6726,61768.0
2023-04-28 13:50:00,91.22,91.23,91.0,91.04,49572.0,84.6726,84.6819,84.4684,84.5055,49572.0
2023-04-28 14:00:00,91.06,91.11,91.0,91.01,74583.0,84.5241,84.5705,84.4684,84.4777,74583.0
2023-04-28 14:10:00,91.01,91.01,90.81,90.98,84502.0,84.4777,84.4777,84.292,84.4498,84502.0
2023-04-28 14:20:00,90.98,91.07,90.89,90.97,74574.0,84.4498,84.5334,84.3663,84.4406,74574.0
2023-04-28 14:30:00,90.97,91.02,90.83,90.86,65634.0,84.4406,84.487,84.3106,84.3384,65634.0
2023-04-28 14:40:00,90.86,90.88,90.69,90.7,54205.0,84.3384,84.357,84.1806,84.1899,54205.0
2023-04-28 14:50:00,90.7,90.8,90.68,90.76,52392.0,84.1899,84.2828,84.1714,84.2456,52392.0
2023-04-28 15:00:00,90.77,90.83,90.67,90.78,62160.0,84.2549,84.3106,84.1621,84.2642,62160.0
2023-04-28 15:10:00,90.77,90.99,90.74,90.95,210592.0,84.2549,84.4591,84.2271,84.422,210592.0
2023-04-28 15:20:00,90.95,91.03,90.86,90.93,150216.0,84.422,84.4962,84.3384,84.4034,150216.0
2023-04-28 15:30:00,90.92,91.04,90.85,91.03,104287.0,84.3941,84.5055,84.3292,84.4962,104287.0
2023-04-28 15:40:00,91.03,91.06,90.73,90.76,251557.0,84.4962,84.5241,84.2178,84.2456,251557.0
2023-04-28 15:50:00,90.75,91.02,90.72,90.96,469023.0,84.2363,84.487,84.2085,84.4313,469023.0
2023-05-01 09:30:00,90.83,91.47,90.76,91.41,135243.0,84.3106,84.9047,84.2456,84.849,135243.0
2023-05-01 09:40:00,91.4,91.42,91.05,91.07,70049.0,84.8397,84.8583,84.5148,84.5334,70049.0
2023-05-01 09:50:00,91.05,91.13,90.88,90.9,92488.0,84.5148,84.5891,84.357,84.3756,92488.0
2023-05-01 10:00:00,90.88,90.97,90.82,90.9,110403.0,84.357,84.4406,84.3013,84.3756,110403.0
2023-05-01 10:10:00,90.91,90.97,90.86,90.89,68462.0,84.3849,84.4406,84.3384,84.3663,68462.0
2023-05-01 10:20:00,90.88,90.97,90.87,90.92,129098.0,84.357,84.4406,84.3477,84.3941,129098.0
2023-05-01 10:30:00,90.94,91.0,90.89,90.91,52936.0,84.4127,84.4684,84.3663,84.3849,52936.0
2023-05-01 10:40:00,90.9,91.04,90.89,91.02,72796.0,84.3756,84.5055,84.3663,84.487,72796.0
2023-05-01 10:50:00,91.02,91.09,90.9,90.98,62940.0,84.487,84.5519,84.3756,84.4498,62940.0
2023-05-01 11:00:00,91.0,91.07,90.95,90.97,51355.0,84.4684,84.5334,84.422,84.4406,51355.0
2023-05-01 11:10:00,90.96,91.03,90.93,91.03,44789.0,84.4313,84.4962,84.4034,84.4962,44789.0
2023-05-01 11:20:00,91.01,91.03,90.65,90.67,174710.0,84.4777,84.4962,84.1435,84.1621,174710.0
2023-05-01 11:30:00,90.67,90.89,90.6,90.85,74490.0,84.1621,84.3663,84.0971,84.3292,74490.0
2023-05-01 11:40:00,90.85,90.88,90.8,90.87,50117.0,84.3292,84.357,84.2828,84.3477,50117.0
2023-05-01 11:50:00,90.85,90.89,90.75,90.87,28969.0,84.3292,84.3663,84.2363,84.3477,28969.0
2023-05-01 12:00:00,90.87,90.94,90.86,90.91,43848.0,84.3477,84.4127,84.3384,84.3849,43848.0
2023-05-01 12:10:00,90.91,90.93,90.82,90.88,19361.0,84.3849,84.4034,84.3013,84.357,19361.0
2023-05-01 12:20:00,90.89,90.93,90.81,90.86,28252.0,84.3663,84.4034,84.292,84.3384,28252.0
2023-05-01 12:30:00,90.87,91.01,90.84,90.98,36481.0,84.3477,84.4777,84.3199,84.4498,36481.0
2023-05-01 12:40:00,90.97,90.99,90.88,90.9,40854.0,84.4406,84.4591,84.357,84.3756,40854.0
2023-05-01 12:50:00,90.9,91.05,90.89,91.0,57691.0,84.3756,84.5148,84.3663,84.4684,57691.0
2023-05-01 13:00:00,90.98,91.02,90.94,90.99,30609.0,84.4498,84.487,84.4127,84.4591,30609.0
2023-05-01 13:10:00,90.99,91.15,90.99,91.13,46101.0,84.4591,84.6076,84.4591,84.5891,46101.0
2023-05-01 13:20:00,91.14,91.28,91.12,91.25,32121.0,84.5983,84.7283,84.5798,84.7005,32121.0
2023-05-01 13:30:00,91.25,91.25,90.91,90.97,113632.0,84.7005,84.7005,84.3849,84.4406,113632.0
2023-05-01 13:40:00,90.97,91.01,90.86,90.86,38234.0,84.4406,84.4777,84.3384,84.3384,38234.0
2023-05-01 13:50:00,90.86,90.91,90.78,90.89,36379.0,84.3384,84.3849,84.2642,84.3663,36379.0
2023-05-01 14:00:00,90.89,91.06,90.85,90.93,365988.0,84.3663,84.5241,84.3292,84.4034,365988.0
2023-05-01 14:10:00,90.93,90.97,90.89,90.91,44942.0,84.4034,84.4406,84.3663,84.3849,44942.0
2023-05-01 14:20:00,90.91,90.96,90.79,90.83,38869.0,84.3849,84.4313,84.2735,84.3106,38869.0
2023-05-01 14:30:00,90.83,90.83,90.61,90.68,27629.0,84.3106,84.3106,84.1064,84.1714,27629.0
2023-05-01 14:40:00,90.68,90.8,90.64,90.78,27279.0,84.1714,84.2828,84.1342,84.2642,27279.0
2023-05-01 14:50:00,90.79,90.88,90.76,90.82,25431.0,84.2735,84.357,84.2456,84.3013,25431.0
2023-05-01 15:00:00,90.85,90.9,90.79,90.84,36264.0,84.3292,84.3756,84.2735,84.3199,36264.0
2023-05-01 15:10:00,90.85,90.87,90.78,90.79,38495.0,84.3292,84.3477,84.2642,84.2735,38495.0
2023-05-01 15:20:00,90.79,90.82,90.76,90.79,66634.0,84.2735,84.3013,84.2456,84.2735,66634.0
2023-05-01 15:30:00,90.79,90.81,90.65,90.65,69787.0,84.2735,84.292,84.1435,84.1435,69787.0
2023-05-01 15:40:00,90.66,90.7,90.59,90.66,114242.0,84.1528,84.1899,84.0878,84.1528,114242.0
2023-05-01 15:50:00,90.67,90.75,90.58,90.66,399169.0,84.1621,84.2363,84.0785,84.1528,399169.0
2023-05-02 09:30:00,90.2,90.58,89.95,90.51,211978.0,83.7258,84.0785,83.4938,84.0136,211978.0
2023-05-02 09:40:00,90.52,90.89,90.52,90.86,75008.0,84.0229,84.3663,84.0229,84.3384,75008.0
2023-05-02 09:50:00,90.88,91.0,90.8,90.91,80758.0,84.357,84.4684,84.2828,84.3849,80758.0
2023-05-02 10:00:00,90.91,90.93,90.48,90.49,175861.0,84.3849,84.4034,83.9857,83.995,175861.0
2023-05-02 10:10:00,90.5,90.63,90.46,90.54,78452.0,84.0043,84.125,83.9672,84.0414,78452.0
2023-05-02 10:20:00,90.54,90.55,90.34,90.48,176028.0,84.0414,84.0507,83.8558,83.9857,176028.0
2023-05-02 10:30:00,90.46,90.5,90.18,90.19,53983.0,83.9672,84.0043,83.7073,83.7165,53983.0
2023-05-02 10:40:00,90.2,90.37,89.86,89.94,103585.0,83.7258,83.8836,83.4102,83.4845,103585.0
2023-05-02 10:50:00,89.93,90.04,89.86,89.89,94458.0,83.4752,83.5773,83.4102,83.4381,94458.0
2023-05-02 11:00:00,89.89,89.93,89.58,89.73,69747.0,83.4381,83.4752,83.1503,83.2896,69747.0
2023-05-02 11:10:00,89.74,89.77,89.51,89.55,87972.0,83.2988,83.3267,83.0853,83.1225,87972.0
2023-05-02 11:20:00,89.55,89.67,89.44,89.61,159625.0,83.1225,83.2339,83.0204,83.1782,159625.0
2023-05-02 11:30:00,89.62,89.88,89.6,89.7,134573.0,83.1874,83.4288,83.1689,83.2617,134573.0
2023-05-02 11:40:00,89.72,89.95,89.71,89.84,56793.0,83.2803,83.4938,83.271,83.3917,56793.0
2023-05-02 11:50:00,89.83,89.84,89.52,89.52,37518.0,83.3824,83.3917,83.0946,83.0946,37518.0
2023-05-02 12:00:00,89.51,89.65,89.43,89.62,36406.0,83.0853,83.2153,83.0111,83.1874,36406.0
2023-05-02 12:10:00,89.63,89.76,89.59,89.67,43998.0,83.1967,83.3174,83.1596,83.2339,43998.0
2023-05-02 12:20:00,89.67,89.77,89.61,89.77,37867.0,83.2339,83.3267,83.1782,83.3267,37867.0
2023-05-02 12:30:00,89.76,89.78,89.6,89.62,52520.0,83.3174,83.336,83.1689,83.1874,52520.0
2023-05-02 12:40:00,89.6,89.67,89.6,89.63,36384.0,83.1689,83.2339,83.1689,83.1967,36384.0
2023-05-02 12:50:00,89.64,89.71,89.55,89.62,54920.0,83.206,83.271,83.1225,83.1874,54920.0
2023-05-02 13:00:00,89.6,89.65,89.53,89.59,36383.0,83.1689,83.2153,83.1039,83.1596,36383.0
2023-05-02 13:10:00,89.59,89.73,89.59,89.6,53173.0,83.1596,83.2896,83.1596,83.1689,53173.0
2023-05-02 13:20:00,89.59,89.86,89.54,89.85,164600.0,83.1596,83.4102,83.1132,83.4009,164600.0
2023-05-02 13:30:00,89.86,89.94,89.75,89.9,123086.0,83.4102,83.4845,83.3081,83.4474,123086.0
2023-05-02 13:40:00,89.9,89.99,89.82,89.98,68409.0,83.4474,83.5309,83.3731,83.5216,68409.0
2023-05-02 13:50:00,89.97,90.03,89.92,89.94,62409.0,83.5123,83.568,83.4659,83.4845,62409.0
2023-05-02 14:00:00,89.95,89.97,89.84,89.86,58295.0,83.4938,83.5123,83.3917,83.4102,58295.0
2023-05-02 14:10:00,89.87,89.96,89.76,89.86,120941.0,83.4195,83.503,83.3174,83.4102,120941.0
2023-05-02 14:20:00,89.86,89.94,89.83,89.91,100757.0,83.4102,83.4845,83.3824,83.4566,100757.0
2023-05-02 14:30:00,89.91,90.06,89.88,90.02,35392.0,83.4566,83.5959,83.4288,83.5587,35392.0
2023-05-02 14:40:00,90.02,90.21,89.97,90.19,55403.0,83.5587,83.7351,83.5123,83.7165,55403.0
2023-05-02 14:50:00,90.19,90.25,90.18,90.25,67255.0,83.7165,83.7722,83.7073,83.7722,67255.0
2023-05-02 15:00:00,90.25,90.31,90.17,90.26,78199.0,83.7722,83.8279,83.698,83.7815,78199.0
2023-05-02 15:10:00,90.26,90.36,90.24,90.3,92376.0,83.7815,83.8743,83.7629,83.8186,92376.0
2023-05-02 15:20:00,90.31,90.43,90.29,90.39,88603.0,83.8279,83.9393,83.8094,83.9022,88603.0
2023-05-02 15:30:00,90.39,90.4,90.29,90.33,138140.0,83.9022,83.9115,83.8094,83.8465,138140.0
2023-05-02 15:40:00,90.33,90.4,90.22,90.23,147711.0,83.8465,83.9115,83.7444,83.7537,147711.0
2023-05-02 15:50:00,90.23,90.41,90.21,90.24,374631.0,83.7537,83.9207,83.7351,83.7629,374631.0
2023-05-03 09:30:00,90.46,90.98,90.36,90.94,310344.0,83.9672,84.4498,83.8743,84.4127,310344.0
2023-05-03 09:40:00,90.96,91.06,90.73,90.82,114951.0,84.4313,84.5241,84.2178,84.3013,114951.0
2023-05-03 09:50:00,90.82,91.08,90.7,90.81,71119.0,84.3013,84.5427,84.1899,84.292,71119.0
2023-05-03 10:00:00,90.79,90.9,90.71,90.82,57725.0,84.2735,84.3756,84.1992,84.3013,57725.0
2023-05-03 10:10:00,90.81,90.84,90.42,90.42,70316.0,84.292,84.3199,83.93,83.93,70316.0
2023-05-03 10:20:00,90.44,90.56,90.35,90.46,101989.0,83.9486,84.06,83.8651,83.9672,101989.0
2023-05-03 10:30:00,90.47,90.54,90.36,90.53,77341.0,83.9764,84.0414,83.8743,84.0321,77341.0
2023-05-03 10:40:00,90.52,90.58,90.45,90.54,94718.0,84.0229,84.0785,83.9579,84.0414,94718.0
2023-05-03 10:50:00,90.54,90.64,90.45,90.59,88248.0,84.0414,84.1342,83.9579,84.0878,88248.0
2023-05-03 11:00:00,90.58,90.73,90.56,90.71,120546.0,84.0785,84.2178,84.06,84.1992,120546.0
2023-05-03 11:10:00,90.72,90.91,90.7,90.89,112627.0,84.2085,84.3849,84.1899,84.3663,112627.0
2023-05-03 11:20:00,90.87,91.29,90.83,91.07,122574.0,84.3477,84.7376,84.3106,84.5334,122574.0
2023-05-03 11:30:00,91.06,91.28,90.97,91.23,148762.0,84.5241,84.7283,84.4406,84.6819,148762.0
2023-05-03 11:40:00,91.22,91.33,91.14,91.32,216201.0,84.6726,84.7747,84.5983,84.7654,216201.0
2023-05-03 11:50:00,91.32,91.33,91.12,91.15,94229.0,84.7654,84.7747,84.5798,84.6076,94229.0
2023-05-03 12:00:00,91.17,91.26,91.09,91.23,59684.0,84.6262,84.7097,84.5519,84.6819,59684.0
2023-05-03 12:10:00,91.22,91.24,91.07,91.19,47355.0,84.6726,84.6912,84.5334,84.6448,47355.0
2023-05-03 12:20:00,91.18,91.21,91.11,91.17,81736.0,84.6355,84.6633,84.5705,84.6262,81736.0
2023-05-03 12:30:00,91.18,91.26,91.13,91.26,54283.0,84.6355,84.7097,84.5891,84.7097,54283.0
2023-05-03 12:40:00,91.27,91.35,91.25,91.29,39354.0,84.719,84.7933,84.7005,84.7376,39354.0
2023-05-03 12:50:00,91.29,91.33,91.22,91.27,43379.0,84.7376,84.7747,84.6726,84.719,43379.0
2023-05-03 13:00:00,91.29,91.43,91.28,91.41,52838.0,84.7376,84.8675,84.7283,84.849,52838.0
2023-05-03 13:10:00,91.41,91.63,91.41,91.53,100748.0,84.849,85.0532,84.849,84.9604,100748.0
2023-05-03 13:20:00,91.52,91.92,91.52,91.89,226431.0,84.9511,85.3224,84.9511,85.2945,226431.0
2023-05-03 13:30:00,91.9,92.02,91.5,91.5,89679.0,85.3038,85.4152,84.9325,84.9325,89679.0
2023-05-03 13:40:00,91.5,91.53,91.34,91.48,115459.0,84.9325,84.9604,84.784,84.9139,115459.0
2023-05-03 13:50:00,91.49,91.53,91.38,91.42,83032.0,84.9232,84.9604,84.8211,84.8583,83032.0
2023-05-03 14:00:00,91.41,91.74,91.29,91.56,55050.0,84.849,85.1553,84.7376,84.9882,55050.0
2023-05-03 14:10:00,91.58,91.64,91.39,91.59,54656.0,85.0068,85.0625,84.8304,85.0161,54656.0
2023-05-03 14:20:00,91.57,91.61,91.4,91.43,51777.0,84.9975,85.0346,84.8397,84.8675,51777.0
2023-05-03 14:30:00,91.43,91.45,90.96,91.43,82985.0,84.8675,84.8861,84.4313,84.8675,82985.0
2023-05-03 14:40:00,91.39,91.62,91.2,91.38,95861.0,84.8304,85.0439,84.654,84.8211,95861.0
2023-05-03 14:50:00,91.38,91.41,91.08,91.35,77977.0,84.8211,84.849,84.5427,84.7933,77977.0
2023-05-03 15:00:00,91.36,91.52,91.02,91.12,68717.0,84.8026,84.9511,84.487,84.5798,68717.0
2023-05-03 15:10:00,91.11,91.11,90.85,90.94,108117.0,84.5705,84.5705,84.3292,84.4127,108117.0
2023-05-03 15:20:00,90.92,91.04,90.69,90.76,93948.0,84.3941,84.5055,84.1806,84.2456,93948.0
2023-05-03 15:30:00,90.76,90.82,90.63,90.67,115581.0,84.2456,84.3013,84.125,84.1621,115581.0
2023-05-03 15:40:00,90.66,90.77,90.6,90.67,137537.0,84.1528,84.2549,84.0971,84.1621,137537.0
2023-05-03 15:50:00,90.67,90.79,90.62,90.68,394615.0,84.1621,84.2735,84.1157,84.1714,394615.0
2023-05-04 09:30:00,90.0,90.14,89.48,89.51,131267.0,83.5402,83.6701,83.0575,83.0853,131267.0
2023-05-04 09:40:00,89.5,89.5,89.01,89.41,80743.0,83.0761,83.0761,82.6212,82.9925,80743.0
2023-05-04 09:50:00,89.44,89.54,89.26,89.26,71056.0,83.0204,83.1132,82.8533,82.8533,71056.0
2023-05-04 10:00:00,89.27,89.33,89.02,89.16,107654.0,82.8626,82.9183,82.6305,82.7605,107654.0
2023-05-04 10:10:00,89.21,89.31,88.98,89.23,134492.0,82.8069,82.8997,82.5934,82.8254,134492.0
2023-05-04 10:20:00,89.21,89.54,89.19,89.28,78348.0,82.8069,83.1132,82.7883,82.8719,78348.0
2023-05-04 10:30:00,89.3,89.59,89.28,89.34,81852.0,82.8904,83.1596,82.8719,82.9275,81852.0
2023-05-04 10:40:00,89.35,89.76,89.35,89.52,114584.0,82.9368,83.3174,82.9368,83.0946,114584.0
2023-05-04 10:50:00,89.5,89.7,89.44,89.53,69234.0,83.0761,83.2617,83.0204,83.1039,69234.0
2023-05-04 11:00:00,89.53,89.69,89.35,89.61,44643.0,83.1039,83.2524,82.9368,83.1782,44643.0
2023-05-04 11:10:00,89.62,89.67,89.32,89.32,42083.0,83.1874,83.2339,82.909,82.909,42083.0
2023-05-04 11:20:00,89.33,89.42,89.27,89.29,51260.0,82.9183,83.0018,82.8626,82.8811,51260.0
2023-05-04 11:30:00,89.29,89.35,89.19,89.31,79483.0,82.8811,82.9368,82.7883,82.8997,79483.0
2023-05-04 11:40:00,89.31,89.37,89.15,89.18,37664.0,82.8997,82.9554,82.7512,82.779,37664.0
2023-05-04 11:50:00,89.19,89.21,89.04,89.04,60178.0,82.7883,82.8069,82.6491,82.6491,60178.0
2023-05-04 12:00:00,89.02,89.05,88.78,88.91,67128.0,82.6305,82.6584,82.4077,82.5284,67128.0
2023-05-04 12:10:00,88.91,89.15,88.88,89.1,79167.0,82.5284,82.7512,82.5006,82.7048,79167.0
2023-05-04 12:20:00,89.1,89.27,89.06,89.25,44961.0,82.7048,82.8626,82.6676,82.844,44961.0
2023-05-04 12:30:00,89.26,89.31,89.16,89.23,46701.0,82.8533,82.8997,82.7605,82.8254,46701.0
2023-05-04 12:40:00,89.24,89.27,89.13,89.27,26572.0,82.8347,82.8626,82.7326,82.8626,26572.0
2023-05-04 12:50:00,89.27,89.37,89.15,89.37,39703.0,82.8626,82.9554,82.7512,82.9554,39703.0
2023-05-04 13:00:00,89.39,89.53,89.32,89.53,25276.0,82.974,83.1039,82.909,83.1039,25276.0
2023-05-04 13:10:00,89.53,89.61,89.46,89.59,28807.0,83.1039,83.1782,83.0389,83.1596,28807.0
2023-05-04 13:20:00,89.6,89.72,89.59,89.61,35728.0,83.1689,83.2803,83.1596,83.1782,35728.0
2023-05-04 13:30:00,89.64,89.71,89.59,89.59,32877.0,83.206,83.271,83.1596,83.1596,32877.0
2023-05-04 13:40:00,89.57,89.63,89.47,89.48,53817.0,83.141,83.1967,83.0482,83.0575,53817.0
2023-05-04 13:50:00,89.47,89.5,89.37,89.48,38767.0,83.0482,83.0761,82.9554,83.0575,38767.0
2023-05-04 14:00:00,89.49,89.52,89.31,89.36,33215.0,83.0668,83.0946,82.8997,82.9461,33215.0
2023-05-04 14:10:00,89.36,89.47,89.34,89.47,39226.0,82.9461,83.0482,82.9275,83.0482,39226.0
2023-05-04 14:20:00,89.47,89.52,89.4,89.41,30750.0,83.0482,83.0946,82.9832,82.9925,30750.0
2023-05-04 14:30:00,89.4,89.5,89.29,89.41,59087.0,82.9832,83.0761,82.8811,82.9925,59087.0
2023-05-04 14:40:00,89.4,89.46,89.37,89.42,55373.0,82.9832,83.0389,82.9554,83.0018,55373.0
2023-05-04 14:50:00,89.42,89.52,89.39,89.42,42351.0,83.0018,83.0946,82.974,83.0018,42351.0
2023-05-04 15:00:00,89.42,89.64,89.4,89.59,61059.0,83.0018,83.206,82.9832,83.1596,61059.0
2023-05-04 15:10:00,89.59,89.6,89.3,89.36,89112.0,83.1596,83.1689,82.8904,82.9461,89112.0
2023-05-04 15:20:00,89.35,89.44,89.32,89.42,60389.0,82.9368,83.0204,82.909,83.0018,60389.0
2023-05-04 15:30:00,89.41,89.62,89.39,89.55,66061.0,82.9925,83.1874,82.974,83.1225,66061.0
2023-05-04 15:40:00,89.54,89.55,89.21,89.39,107864.0,83.1132,83.1225,82.8069,82.974,107864.0
2023-05-04 15:50:00,89.39,89.39,89.11,89.28,346693.0,82.974,82.974,82.7141,82.8719,346693.0
2023-05-05 09:30:00,89.64,90.24,89.55,89.82,168328.0,83.206,83.7629,83.1225,83.3731,168328.0
2023-05-05 09:40:00,89.89,90.0,89.68,89.7,58238.0,83.4381,83.5402,83.2431,83.2617,58238.0
2023-05-05 09:50:00,89.72,89.72,89.54,89.67,47669.0,83.2803,83.2803,83.1132,83.2339,47669.0
2023-05-05 10:00:00,89.69,89.95,89.59,89.95,70171.0,83.2524,83.4938,83.1596,83.4938,70171.0
2023-05-05 10:10:00,89.96,90.08,89.89,89.94,53969.0,83.503,83.6144,83.4381,83.4845,53969.0
2023-05-05 10:20:00,89.95,90.0,89.8,89.93,65249.0,83.4938,83.5402,83.3545,83.4752,65249.0
2023-05-05 10:30:00,89.94,90.12,89.93,90.1,57066.0,83.4845,83.6516,83.4752,83.633,57066.0
2023-05-05 10:40:00,90.11,90.22,90.09,90.19,40328.0,83.6423,83.7444,83.6237,83.7165,40328.0
2023-05-05 10:50:00,90.21,90.26,90.0,90.08,49863.0,83.7351,83.7815,83.5402,83.6144,49863.0
2023-05-05 11:00:00,90.09,90.15,89.88,89.9,54008.0,83.6237,83.6794,83.4288,83.4474,54008.0
2023-05-05 11:10:00,89.89,90.11,89.87,89.98,64486.0,83.4381,83.6423,83.4195,83.5216,64486.0
2023-05-05 11:20:00,89.98,89.99,89.86,89.93,53582.0,83.5216,83.5309,83.4102,83.4752,53582.0
2023-05-05 11:30:00,89.95,89.96,89.85,89.94,54658.0,83.4938,83.503,83.4009,83.4845,54658.0
2023-05-05 11:40:00,89.96,89.96,89.81,89.87,34558.0,83.503,83.503,83.3638,83.4195,34558.0
2023-05-05 11:50:00,89.91,89.95,89.83,89.93,49152.0,83.4566,83.4938,83.3824,83.4752,49152.0
2023-05-05 12:00:00,89.94,89.96,89.87,89.92,42312.0,83.4845,83.503,83.4195,83.4659,42312.0
2023-05-05 12:10:00,89.92,89.99,89.9,89.94,39225.0,83.4659,83.5309,83.4474,83.4845,39225.0
2023-05-05 12:20:00,89.95,89.98,89.91,89.98,48285.0,83.4938,83.5216,83.4566,83.5216,48285.0
2023-05-05 12:30:00,89.97,90.0,89.85,89.88,43205.0,83.5123,83.5402,83.4009,83.4288,43205.0
2023-05-05 12:40:00,89.88,89.9,89.74,89.78,25657.0,83.4288,83.4474,83.2988,83.336,25657.0
2023-05-05 12:50:00,89.79,89.93,89.77,89.92,30952.0,83.3452,83.4752,83.3267,83.4659,30952.0
2023-05-05 13:00:00,89.92,90.0,89.91,90.0,31777.0,83.4659,83.5402,83.4566,83.5402,31777.0
2023-05-05 13:10:00,89.99,90.08,89.98,90.07,21848.0,83.5309,83.6144,83.5216,83.6052,21848.0
2023-05-05 13:20:00,90.07,90.09,90.0,90.05,28689.0,83.6052,83.6237,83.5402,83.5866,28689.0
2023-05-05 13:30:00,90.05,90.1,89.88,89.9,45325.0,83.5866,83.633,83.4288,83.4474,45325.0
2023-05-05 13:40:00,89.9,90.02,89.89,90.01,39126.0,83.4474,83.5587,83.4381,83.5495,39126.0
2023-05-05 13:50:00,90.0,90.06,89.92,89.95,49250.0,83.5402,83.5959,83.4659,83.4938,49250.0
2023-05-05 14:00:00,89.95,90.04,89.91,90.03,70278.0,83.4938,83.5773,83.4566,83.568,70278.0
2023-05-05 14:10:00,90.03,90.04,89.92,89.97,47377.0,83.568,83.5773,83.4659,83.5123,47377.0
2023-05-05 14:20:00,89.96,90.11,89.89,90.09,78128.0,83.503,83.6423,83.4381,83.6237,78128.0
2023-05-05 14:30:00,90.1,90.16,90.02,90.02,59825.0,83.633,83.6887,83.5587,83.5587,59825.0
2023-05-05 14:40:00,90.02,90.09,89.99,90.07,91913.0,83.5587,83.6237,83.5309,83.6052,91913.0
2023-05-05 14:50:00,90.06,90.13,90.0,90.01,117180.0,83.5959,83.6608,83.5402,83.5495,117180.0
2023-05-05 15:00:00,90.01,90.13,89.98,90.13,91944.0,83.5495,83.6608,83.5216,83.6608,91944.0
2023-05-05 15:10:00,90.13,90.16,90.04,90.06,77989.0,83.6608,83.6887,83.5773,83.5959,77989.0
2023-05-05 15:20:00,90.05,90.06,89.96,90.05,95648.0,83.5866,83.5959,83.503,83.5866,95648.0
2023-05-05 15:30:00,90.04,90.09,89.93,89.96,116352.0,83.5773,83.6237,83.4752,83.503,116352.0
2023-05-05 15:40:00,89.96,90.1,89.93,90.1,184646.0,83.503,83.633,83.4752,83.633,184646.0
2023-05-05 15:50:00,90.1,90.16,89.97,90.08,490554.0,83.633,83.6887,83.5123,83.6144,490554.0
2023-05-08 09:30:00,89.57,89.73,89.31,89.67,120260.0,83.141,83.2896,82.8997,83.2339,120260.0
2023-05-08 09:40:00,89.65,89.65,89.28,89.37,113859.0,83.2153,83.2153,82.8719,82.9554,113859.0
2023-05-08 09:50:00,89.38,89.63,89.27,89.63,83357.0,82.9647,83.1967,82.8626,83.1967,83357.0
2023-05-08 10:00:00,89.63,89.66,89.51,89.56,51697.0,83.1967,83.2246,83.0853,83.1318,51697.0
2023-05-08 10:10:00,89.57,89.57,89.38,89.47,53043.0,83.141,83.141,82.9647,83.0482,53043.0
2023-05-08 10:20:00,89.47,89.47,89.25,89.29,52359.0,83.0482,83.0482,82.844,82.8811,52359.0
2023-05-08 10:30:00,89.29,89.58,89.26,89.53,51101.0,82.8811,83.1503,82.8533,83.1039,51101.0
2023-05-08 10:40:00,89.54,89.7,89.53,89.65,35138.0,83.1132,83.2617,83.1039,83.2153,35138.0
2023-05-08 10:50:00,89.64,89.81,89.63,89.72,54842.0,83.206,83.3638,83.1967,83.2803,54842.0
2023-05-08 11:00:00,89.73,89.81,89.68,89.79,35320.0,83.2896,83.3638,83.2431,83.3452,35320.0
2023-05-08 11:10:00,89.79,89.84,89.69,89.7,32663.0,83.3452,83.3917,83.2524,83.2617,32663.0
2023-05-08 11:20:00,89.7,89.79,89.68,89.75,35466.0,83.2617,83.3452,83.2431,83.3081,35466.0
2023-05-08 11:30:00,89.75,89.8,89.7,89.75,45615.0,83.3081,83.3545,83.2617,83.3081,45615.0
2023-05-08 11:40:00,89.75,89.91,89.73,89.9,58507.0,83.3081,83.4566,83.2896,83.4474,58507.0
2023-05-08 11:50:00,89.9,89.92,89.84,89.88,51903.0,83.4474,83.4659,83.3917,83.4288,51903.0
2023-05-08 12:00:00,89.89,89.93,89.81,89.84,56266.0,83.4381,83.4752,83.3638,83.3917,56266.0
2023-05-08 12:10:00,89.83,89.94,89.77,89.94,74951.0,83.3824,83.4845,83.3267,83.4845,74951.0
2023-05-08 12:20:00,89.95,89.95,89.79,89.86,40099.0,83.4938,83.4938,83.3452,83.4102,40099.0
2023-05-08 12:30:00,89.87,89.91,89.75,89.76,37787.0,83.4195,83.4566,83.3081,83.3174,37787.0
2023-05-08 12:40:00,89.75,89.76,89.67,89.73,36864.0,83.3081,83.3174,83.2339,83.2896,36864.0
2023-05-08 12:50:00,89.72,89.78,89.7,89.74,25303.0,83.2803,83.336,83.2617,83.2988,25303.0
2023-05-08 13:00:00,89.74,89.81,89.74,89.77,35358.0,83.2988,83.3638,83.2988,83.3267,35358.0
2023-05-08 13:10:00,89.77,89.83,89.75,89.83,32064.0,83.3267,83.3824,83.3081,83.3824,32064.0
2023-05-08 13:20:00,89.83,89.88,89.79,89.8,32055.0,83.3824,83.4288,83.3452,83.3545,32055.0
2023-05-08 13:30:00,89.81,89.82,89.74,89.76,47609.0,83.3638,83.3731,83.2988,83.3174,47609.0
2023-05-08 13:40:00,89.76,89.88,89.72,89.86,41927.0,83.3174,83.4288,83.2803,83.4102,41927.0
2023-05-08 13:50:00,89.85,89.86,89.77,89.82,50351.0,83.4009,83.4102,83.3267,83.3731,50351.0
2023-05-08 14:00:00,89.84,89.96,89.69,89.84,94350.0,83.3917,83.503,83.2524,83.3917,94350.0
2023-05-08 14:10:00,89.82,90.11,89.76,90.07,40868.0,83.3731,83.6423,83.3174,83.6052,40868.0
2023-05-08 14:20:00,90.07,90.12,90.03,90.11,37118.0,83.6052,83.6516,83.568,83.6423,37118.0
2023-05-08 14:30:00,90.1,90.15,90.07,90.1,43048.0,83.633,83.6794,83.6052,83.633,43048.0
2023-05-08 14:40:00,90.09,90.18,90.07,90.16,44682.0,83.6237,83.7073,83.6052,83.6887,44682.0
2023-05-08 14:50:00,90.16,90.21,90.13,90.21,46125.0,83.6887,83.7351,83.6608,83.7351,46125.0
2023-05-08 15:00:00,90.22,90.3,90.2,90.3,68448.0,83.7444,83.8186,83.7258,83.8186,68448.0
2023-05-08 15:10:00,90.3,90.32,90.17,90.23,46492.0,83.8186,83.8372,83.698,83.7537,46492.0
2023-05-08 15:20:00,90.23,90.24,89.99,90.03,38368.0,83.7537,83.7629,83.5309,83.568,38368.0
2023-05-08 15:30:00,90.03,90.15,90.0,90.15,58777.0,83.568,83.6794,83.5402,83.6794,58777.0
2023-05-08 15:40:00,90.15,90.25,90.13,90.19,81622.0,83.6794,83.7722,83.6608,83.7165,81622.0
2023-05-08 15:50:00,90.18,90.24,90.12,90.19,238379.0,83.7073,83.7629,83.6516,83.7165,238379.0
2023-05-09 09:30:00,90.19,90.19,89.31,89.34,141827.0,83.7165,83.7165,82.8997,82.9275,141827.0
2023-05-09 09:40:00,89.36,89.75,89.36,89.7,55187.0,82.9461,83.3081,82.9461,83.2617,55187.0
2023-05-09 09:50:00,89.72,89.93,89.72,89.92,55342.0,83.2803,83.4752,83.2803,83.4659,55342.0
2023-05-09 10:00:00,89.95,89.99,89.71,89.82,44352.0,83.4938,83.5309,83.271,83.3731,44352.0
2023-05-09 10:10:00,89.82,89.88,89.76,89.81,41891.0,83.3731,83.4288,83.3174,83.3638,41891.0
2023-05-09 10:20:00,89.8,89.8,89.64,89.7,33884.0,83.3545,83.3545,83.206,83.2617,33884.0
2023-05-09 10:30:00,89.7,89.77,89.59,89.76,54180.0,83.2617,83.3267,83.1596,83.3174,54180.0
2023-05-09 10:40:00,89.76,89.82,89.72,89.73,44444.0,83.3174,83.3731,83.2803,83.2896,44444.0
2023-05-09 10:50:00,89.72,89.81,89.69,89.74,58685.0,83.2803,83.3638,83.2524,83.2988,58685.0
2023-05-09 11:00:00,89.73,89.89,89.68,89.88,39499.0,83.2896,83.4381,83.2431,83.4288,39499.0
2023-05-09 11:10:00,89.89,89.92,89.78,89.83,38798.0,83.4381,83.4659,83.336,83.3824,38798.0
2023-05-09 11:20:00,89.84,89.89,89.77,89.8,37997.0,83.3917,83.4381,83.3267,83.3545,37997.0
2023-05-09 11:30:00,89.81,89.94,89.8,89.92,38439.0,83.3638,83.4845,83.3545,83.4659,38439.0
2023-05-09 11:40:00,89.92,89.93,89.84,89.86,37956.0,83.4659,83.4752,83.3917,83.4102,37956.0
2023-05-09 11:50:00,89.86,89.87,89.79,89.82,42642.0,83.4102,83.4195,83.3452,83.3731,42642.0
2023-05-09 12:00:00,89.82,89.94,89.82,89.93,29154.0,83.3731,83.4845,83.3731,83.4752,29154.0
2023-05-09 12:10:00,89.94,90.04,89.92,90.0,43697.0,83.4845,83.5773,83.4659,83.5402,43697.0
2023-05-09 12:20:00,89.99,90.12,89.98,90.08,43066.0,83.5309,83.6516,83.5216,83.6144,43066.0
2023-05-09 12:30:00,90.08,90.17,90.07,90.11,27327.0,83.6144,83.698,83.6052,83.6423,27327.0
2023-05-09 12:40:00,90.11,90.12,90.02,90.06,31881.0,83.6423,83.6516,83.5587,83.5959,31881.0
2023-05-09 12:50:00,90.06,90.08,89.96,89.99,26880.0,83.5959,83.6144,83.503,83.5309,26880.0
2023-05-09 13:00:00,89.98,90.15,89.98,90.12,23917.0,83.5216,83.6794,83.5216,83.6516,23917.0
2023-05-09 13:10:00,90.12,90.16,90.05,90.06,33431.0,83.6516,83.6887,83.5866,83.5959,33431.0
2023-05-09 13:20:00,90.06,90.06,89.91,89.91,34123.0,83.5959,83.5959,83.4566,83.4566,34123.0
2023-05-09 13:30:00,89.9,89.98,89.87,89.98,64305.0,83.4474,83.5216,83.4195,83.5216,64305.0
2023-05-09 13:40:00,89.98,90.14,89.98,90.11,33845.0,83.5216,83.6701,83.5216,83.6423,33845.0
2023-05-09 13:50:00,90.1,90.17,90.08,90.13,29522.0,83.633,83.698,83.6144,83.6608,29522.0
2023-05-09 14:00:00,90.13,90.14,89.98,90.0,22919.0,83.6608,83.6701,83.5216,83.5402,22919.0
2023-05-09 14:10:00,90.0,90.09,89.97,90.05,29949.0,83.5402,83.6237,83.5123,83.5866,29949.0
2023-05-09 14:20:00,90.06,90.16,90.04,90.14,44249.0,83.5959,83.6887,83.5773,83.6701,44249.0
2023-05-09 14:30:00,90.14,90.15,90.09,90.11,31010.0,83.6701,83.6794,83.6237,83.6423,31010.0
2023-05-09 14:40:00,90.11,90.17,90.09,90.11,35641.0,83.6423,83.698,83.6237,83.6423,35641.0
2023-05-09 14:50:00,90.11,90.13,89.9,89.91,37248.0,83.6423,83.6608,83.4474,83.4566,37248.0
2023-05-09 15:00:00,89.91,89.96,89.86,89.87,66298.0,83.4566,83.503,83.4102,83.4195,66298.0
2023-05-09 15:10:00,89.87,89.91,89.78,89.79,45926.0,83.4195,83.4566,83.336,83.3452,45926.0
2023-05-09 15:20:00,89.78,89.79,89.71,89.75,67630.0,83.336,83.3452,83.271,83.3081,67630.0
2023-05-09 15:30:00,89.75,89.82,89.71,89.77,80658.0,83.3081,83.3731,83.271,83.3267,80658.0
2023-05-09 15:40:00,89.77,89.79,89.65,89.69,106225.0,83.3267,83.3452,83.2153,83.2524,106225.0
2023-05-09 15:50:00,89.69,89.79,89.59,89.61,260139.0,83.2524,83.3452,83.1596,83.1782,260139.0
2023-05-10 09:30:00,90.17,90.4,89.58,89.64,164985.0,83.698,83.9115,83.1503,83.206,164985.0
2023-05-10 09:40:00,89.65,89.67,89.23,89.33,51633.0,83.2153,83.2339,82.8254,82.9183,51633.0
2023-05-10 09:50:00,89.37,89.68,89.31,89.59,41159.0,82.9554,83.2431,82.8997,83.1596,41159.0
2023-05-10 10:00:00,89.59,89.85,89.58,89.61,51314.0,83.1596,83.4009,83.1503,83.1782,51314.0
2023-05-10 10:10:00,89.6,89.66,89.29,89.33,68723.0,83.1689,83.2246,82.8811,82.9183,68723.0
2023-05-10 10:20:00,89.33,89.62,89.33,89.56,69801.0,82.9183,83.1874,82.9183,83.1318,69801.0
2023-05-10 10:30:00,89.56,89.61,89.42,89.48,64571.0,83.1318,83.1782,83.0018,83.0575,64571.0
2023-05-10 10:40:00,89.49,89.57,89.28,89.41,62948.0,83.0668,83.141,82.8719,82.9925,62948.0
2023-05-10 10:50:00,89.4,89.5,89.33,89.43,98676.0,82.9832,83.0761,82.9183,83.0111,98676.0
2023-05-10 11:00:00,89.43,89.51,89.38,89.4,34929.0,83.0111,83.0853,82.9647,82.9832,34929.0
2023-05-10 11:10:00,89.4,89.43,89.31,89.42,49943.0,82.9832,83.0111,82.8997,83.0018,49943.0
2023-05-10 11:20:00,89.45,89.52,89.37,89.38,39939.0,83.0297,83.0946,82.9554,82.9647,39939.0
2023-05-10 11:30:00,89.38,89.39,89.21,89.22,30424.0,82.9647,82.974,82.8069,82.8162,30424.0
2023-05-10 11:40:00,89.22,89.24,89.19,89.2,46895.0,82.8162,82.8347,82.7883,82.7976,46895.0
2023-05-10 11:50:00,89.19,89.21,89.02,89.02,127030.0,82.7883,82.8069,82.6305,82.6305,127030.0
2023-05-10 12:00:00,89.03,89.16,89.01,89.15,50264.0,82.6398,82.7605,82.6212,82.7512,50264.0
2023-05-10 12:10:00,89.15,89.2,89.05,89.18,18928.0,82.7512,82.7976,82.6584,82.779,18928.0
2023-05-10 12:20:00,89.17,89.34,89.15,89.26,30294.0,82.7697,82.9275,82.7512,82.8533,30294.0
2023-05-10 12:30:00,89.27,89.37,89.25,89.34,34520.0,82.8626,82.9554,82.844,82.9275,34520.0
2023-05-10 12:40:00,89.36,89.38,89.24,89.28,39360.0,82.9461,82.9647,82.8347,82.8719,39360.0
2023-05-10 12:50:00,89.26,89.28,89.13,89.19,31403.0,82.8533,82.8719,82.7326,82.7883,31403.0
2023-05-10 13:00:00,89.18,89.24,89.14,89.22,18283.0,82.779,82.8347,82.7419,82.8162,18283.0
2023-05-10 13:10:00,89.22,89.28,89.16,89.18,29815.0,82.8162,82.8719,82.7605,82.779,29815.0
2023-05-10 13:20:00,89.18,89.19,89.0,89.06,34487.0,82.779,82.7883,82.612,82.6676,34487.0
2023-05-10 13:30:00,89.04,89.14,89.01,89.01,25457.0,82.6491,82.7419,82.6212,82.6212,25457.0
2023-05-10 13:40:00,89.02,89.17,89.01,89.16,20873.0,82.6305,82.7697,82.6212,82.7605,20873.0
2023-05-10 13:50:00,89.16,89.25,89.15,89.19,22925.0,82.7605,82.844,82.7512,82.7883,22925.0
2023-05-10 14:00:00,89.2,89.33,89.2,89.31,24490.0,82.7976,82.9183,82.7976,82.8997,24490.0
2023-05-10 14:10:00,89.31,89.41,89.3,89.37,38330.0,82.8997,82.9925,82.8904,82.9554,38330.0
2023-05-10 14:20:00,89.37,89.43,89.29,89.4,19383.0,82.9554,83.0111,82.8811,82.9832,19383.0
2023-05-10 14:30:00,89.41,89.58,89.41,89.54,42243.0,82.9925,83.1503,82.9925,83.1132,42243.0
2023-05-10 14:40:00,89.55,89.65,89.48,89.5,45956.0,83.1225,83.2153,83.0575,83.0761,45956.0
2023-05-10 14:50:00,89.49,89.54,89.46,89.5,36307.0,83.0668,83.1132,83.0389,83.0761,36307.0
2023-05-10 15:00:00,89.5,89.52,89.45,89.48,28304.0,83.0761,83.0946,83.0297,83.0575,28304.0
2023-05-10 15:10:00,89.49,89.52,89.43,89.51,51258.0,83.0668,83.0946,83.0111,83.0853,51258.0
2023-05-10 15:20:00,89.51,89.71,89.5,89.7,105890.0,83.0853,83.271,83.0761,83.2617,105890.0
2023-05-10 15:30:00,89.7,89.87,89.55,89.7,121701.0,83.2617,83.4195,83.1225,83.2617,121701.0
2023-05-10 15:40:00,89.7,89.78,89.54,89.55,164521.0,83.2617,83.336,83.1132,83.1225,164521.0
2023-05-10 15:50:00,89.54,89.54,89.37,89.39,239438.0,83.1132,83.1132,82.9554,82.974,239438.0
2023-05-11 09:30:00,89.3,89.35,89.12,89.25,162157.0,82.8904,82.9368,82.7233,82.844,162157.0
2023-05-11 09:40:00,89.23,89.42,89.2,89.21,100567.0,82.8254,83.0018,82.7976,82.8069,100567.0
2023-05-11 09:50:00,89.21,89.3,89.03,89.05,79934.0,82.8069,82.8904,82.6398,82.6584,79934.0
2023-05-11 10:00:00,89.05,89.14,88.9,88.9,97946.0,82.6584,82.7419,82.5191,82.5191,97946.0
2023-05-11 10:10:00,88.92,89.05,88.78,88.97,78157.0,82.5377,82.6584,82.4077,82.5841,78157.0
2023-05-11 10:20:00,88.95,89.13,88.81,89.08,36788.0,82.5655,82.7326,82.4356,82.6862,36788.0
2023-05-11 10:30:00,89.09,89.12,88.95,88.97,45052.0,82.6955,82.7233,82.5655,82.5841,45052.0
2023-05-11 10:40:00,88.97,89.08,88.9,89.01,31215.0,82.5841,82.6862,82.5191,82.6212,31215.0
2023-05-11 10:50:00,89.02,89.12,88.96,89.12,51519.0,82.6305,82.7233,82.5748,82.7233,51519.0
2023-05-11 11:00:00,89.13,89.16,89.03,89.05,52769.0,82.7326,82.7605,82.6398,82.6584,52769.0
2023-05-11 11:10:00,89.04,89.14,89.01,89.04,37509.0,82.6491,82.7419,82.6212,82.6491,37509.0
2023-05-11 11:20:00,89.03,89.05,88.93,88.95,47712.0,82.6398,82.6584,82.547,82.5655,47712.0
2023-05-11 11:30:00,88.95,89.07,88.87,88.87,54701.0,82.5655,82.6769,82.4913,82.4913,54701.0
2023-05-11 11:40:00,88.88,89.04,88.88,89.02,40714.0,82.5006,82.6491,82.5006,82.6305,40714.0
2023-05-11 11:50:00,89.02,89.13,89.01,89.04,40983.0,82.6305,82.7326,82.6212,82.6491,40983.0
2023-05-11 12:00:00,89.05,89.08,88.95,89.04,45947.0,82.6584,82.6862,82.5655,82.6491,45947.0
2023-05-11 12:10:00,89.03,89.06,88.96,89.02,53602.0,82.6398,82.6676,82.5748,82.6305,53602.0
2023-05-11 12:20:00,89.02,89.09,88.89,88.89,52562.0,82.6305,82.6955,82.5098,82.5098,52562.0
2023-05-11 12:30:00,88.91,89.01,88.89,88.93,38273.0,82.5284,82.6212,82.5098,82.547,38273.0
2023-05-11 12:40:00,88.93,89.0,88.91,88.97,35582.0,82.547,82.612,82.5284,82.5841,35582.0
2023-05-11 12:50:00,88.97,89.06,88.91,88.93,40114.0,82.5841,82.6676,82.5284,82.547,40114.0
2023-05-11 13:00:00,88.93,88.99,88.87,88.9,27242.0,82.547,82.6027,82.4913,82.5191,27242.0
2023-05-11 13:10:00,88.9,88.94,88.83,88.84,35521.0,82.5191,82.5563,82.4542,82.4634,35521.0
2023-05-11 13:20:00,88.84,88.85,88.75,88.79,61329.0,82.4634,82.4727,82.3799,82.417,61329.0
2023-05-11 13:30:00,88.78,88.85,88.76,88.83,48274.0,82.4077,82.4727,82.3892,82.4542,48274.0
2023-05-11 13:40:00,88.82,88.9,88.59,88.63,88537.0,82.4449,82.5191,82.2314,82.2685,88537.0
2023-05-11 13:50:00,88.62,88.83,88.57,88.83,58097.0,82.2592,82.4542,82.2128,82.4542,58097.0
2023-05-11 14:00:00,88.82,88.83,88.65,88.67,38283.0,82.4449,82.4542,82.2871,82.3056,38283.0
2023-05-11 14:10:00,88.67,88.68,88.57,88.59,36352.0,82.3056,82.3149,82.2128,82.2314,36352.0
2023-05-11 14:20:00,88.58,88.71,88.54,88.69,41139.0,82.2221,82.3428,82.185,82.3242,41139.0
2023-05-11 14:30:00,88.68,88.71,88.62,88.67,47333.0,82.3149,82.3428,82.2592,82.3056,47333.0
2023-05-11 14:40:00,88.67,88.8,88.67,88.79,54328.0,82.3056,82.4263,82.3056,82.417,54328.0
2023-05-11 14:50:00,88.79,88.85,88.78,88.84,43214.0,82.417,82.4727,82.4077,82.4634,43214.0
2023-05-11 15:00:00,88.86,88.91,88.8,88.89,38771.0,82.482,82.5284,82.4263,82.5098,38771.0
2023-05-11 15:10:00,88.88,88.89,88.75,88.77,53123.0,82.5006,82.5098,82.3799,82.3985,53123.0
2023-05-11 15:20:00,88.76,88.86,88.72,88.83,59044.0,82.3892,82.482,82.352,82.4542,59044.0
2023-05-11 15:30:00,88.84,88.93,88.83,88.9,75144.0,82.4634,82.547,82.4542,82.5191,75144.0
2023-05-11 15:40:00,88.9,88.99,88.85,88.91,108027.0,82.5191,82.6027,82.4727,82.5284,108027.0
2023-05-11 15:50:00,88.9,89.08,88.85,89.01,272496.0,82.5191,82.6862,82.4727,82.6212,272496.0
2023-05-12 09:30:00,88.58,88.97,87.87,88.7,226468.0,82.2221,82.5841,81.5631,82.3335,226468.0
2023-05-12 09:40:00,88.7,88.7,88.46,88.48,89945.0,82.3335,82.3335,82.1107,82.1293,89945.0
2023-05-12 09:50:00,88.44,88.5,88.29,88.3,67096.0,82.0921,82.1478,81.9529,81.9622,67096.0
2023-05-12 10:00:00,88.26,88.47,88.2,88.35,88783.0,81.9251,82.12,81.8694,82.0086,88783.0
2023-05-12 10:10:00,88.37,88.39,88.06,88.33,137200.0,82.0272,82.0457,81.7394,81.99,137200.0
2023-05-12 10:20:00,88.32,88.57,88.32,88.45,91518.0,81.9808,82.2128,81.9808,82.1014,91518.0
2023-05-12 10:30:00,88.45,88.5,88.32,88.45,65043.0,82.1014,82.1478,81.9808,82.1014,65043.0
2023-05-12 10:40:00,88.45,88.46,88.31,88.37,42290.0,82.1014,82.1107,81.9715,82.0272,42290.0
2023-05-12 10:50:00,88.37,88.48,88.32,88.35,72279.0,82.0272,82.1293,81.9808,82.0086,72279.0
2023-05-12 11:00:00,88.35,88.51,88.3,88.49,31847.0,82.0086,82.1571,81.9622,82.1386,31847.0
2023-05-12 11:10:00,88.5,88.54,88.31,88.33,73816.0,82.1478,82.185,81.9715,81.99,73816.0
2023-05-12 11:20:00,88.32,88.48,88.27,88.45,48728.0,81.9808,82.1293,81.9343,82.1014,48728.0
2023-05-12 11:30:00,88.44,88.53,88.41,88.42,44136.0,82.0921,82.1757,82.0643,82.0736,44136.0
2023-05-12 11:40:00,88.41,88.54,88.4,88.53,28954.0,82.0643,82.185,82.055,82.1757,28954.0
2023-05-12 11:50:00,88.53,88.54,88.43,88.5,40058.0,82.1757,82.185,82.0829,82.1478,40058.0
2023-05-12 12:00:00,88.5,88.54,88.37,88.39,47692.0,82.1478,82.185,82.0272,82.0457,47692.0
2023-05-12 12:10:00,88.38,88.44,88.36,88.41,66164.0,82.0365,82.0921,82.0179,82.0643,66164.0
2023-05-12 12:20:00,88.41,88.44,88.28,88.36,38372.0,82.0643,82.0921,81.9436,82.0179,38372.0
2023-05-12 12:30:00,88.36,88.41,88.27,88.3,33696.0,82.0179,82.0643,81.9343,81.9622,33696.0
2023-05-12 12:40:00,88.3,88.32,88.2,88.29,47204.0,81.9622,81.9808,81.8694,81.9529,47204.0
2023-05-12 12:50:00,88.29,88.38,88.27,88.37,34676.0,81.9529,82.0365,81.9343,82.0272,34676.0
2023-05-12 13:00:00,88.37,88.43,88.33,88.42,48642.0,82.0272,82.0829,81.99,82.0736,48642.0
2023-05-12 13:10:00,88.41,88.46,88.38,88.39,60384.0,82.0643,82.1107,82.0365,82.0457,60384.0
2023-05-12 13:20:00,88.4,88.49,88.38,88.41,48526.0,82.055,82.1386,82.0365,82.0643,48526.0
2023-05-12 13:30:00,88.4,88.45,88.35,88.42,61614.0,82.055,82.1014,82.0086,82.0736,61614.0
2023-05-12 13:40:00,88.42,88.47,88.31,88.33,57016.0,82.0736,82.12,81.9715,81.99,57016.0
2023-05-12 13:50:00,88.33,88.35,88.28,88.34,45846.0,81.99,82.0086,81.9436,81.9993,45846.0
2023-05-12 14:00:00,88.33,88.4,88.28,88.38,52614.0,81.99,82.055,81.9436,82.0365,52614.0
2023-05-12 14:10:00,88.38,88.4,88.3,88.38,48544.0,82.0365,82.055,81.9622,82.0365,48544.0
2023-05-12 14:20:00,88.39,88.56,88.36,88.51,48999.0,82.0457,82.2035,82.0179,82.1571,48999.0
2023-05-12 14:30:00,88.49,88.5,88.33,88.35,46388.0,82.1386,82.1478,81.99,82.0086,46388.0
2023-05-12 14:40:00,88.36,88.42,88.29,88.41,49734.0,82.0179,82.0736,81.9529,82.0643,49734.0
2023-05-12 14:50:00,88.41,88.45,88.39,88.42,56622.0,82.0643,82.1014,82.0457,82.0736,56622.0
2023-05-12 15:00:00,88.42,88.44,88.39,88.41,58876.0,82.0736,82.0921,82.0457,82.0643,58876.0
2023-05-12 15:10:00,88.41,88.49,88.38,88.47,134837.0,82.0643,82.1386,82.0365,82.12,134837.0
2023-05-12 15:20:00,88.47,88.72,88.47,88.68,119420.0,82.12,82.352,82.12,82.3149,119420.0
2023-05-12 15:30:00,88.69,88.81,88.69,88.79,134300.0,82.3242,82.4356,82.3242,82.417,134300.0
2023-05-12 15:40:00,88.79,88.9,88.75,88.77,218831.0,82.417,82.5191,82.3799,82.3985,218831.0
2023-05-12 15:50:00,88.76,88.94,88.72,88.89,515000.0,82.3892,82.5563,82.352,82.5098,515000.0
2023-05-15 09:30:00,89.11,89.35,88.93,89.17,126962.0,82.7141,82.9368,82.547,82.7697,126962.0
2023-05-15 09:40:00,89.17,89.28,89.12,89.16,56129.0,82.7697,82.8719,82.7233,82.7605,56129.0
2023-05-15 09:50:00,89.16,89.18,88.95,88.97,62871.0,82.7605,82.779,82.5655,82.5841,62871.0
2023-05-15 10:00:00,88.97,89.37,88.97,89.37,91348.0,82.5841,82.9554,82.5841,82.9554,91348.0
2023-05-15 10:10:00,89.36,89.42,89.32,89.36,84473.0,82.9461,83.0018,82.909,82.9461,84473.0
2023-05-15 10:20:00,89.35,89.64,89.25,89.61,63875.0,82.9368,83.206,82.844,83.1782,63875.0
2023-05-15 10:30:00,89.62,89.68,89.53,89.63,45556.0,83.1874,83.2431,83.1039,83.1967,45556.0
2023-05-15 10:40:00,89.64,89.75,89.63,89.67,39426.0,83.206,83.3081,83.1967,83.2339,39426.0
2023-05-15 10:50:00,89.68,89.72,89.58,89.61,44732.0,83.2431,83.2803,83.1503,83.1782,44732.0
2023-05-15 11:00:00,89.6,89.81,89.57,89.76,38555.0,83.1689,83.3638,83.141,83.3174,38555.0
2023-05-15 11:10:00,89.76,89.86,89.74,89.74,63734.0,83.3174,83.4102,83.2988,83.2988,63734.0
2023-05-15 11:20:00,89.74,89.75,89.65,89.7,45228.0,83.2988,83.3081,83.2153,83.2617,45228.0
2023-05-15 11:30:00,89.7,89.91,89.68,89.84,102610.0,83.2617,83.4566,83.2431,83.3917,102610.0
2023-05-15 11:40:00,89.84,89.85,89.72,89.77,50230.0,83.3917,83.4009,83.2803,83.3267,50230.0
2023-05-15 11:50:00,89.79,89.79,89.6,89.6,45326.0,83.3452,83.3452,83.1689,83.1689,45326.0
2023-05-15 12:00:00,89.61,89.62,89.37,89.38,38882.0,83.1782,83.1874,82.9554,82.9647,38882.0
2023-05-15 12:10:00,89.38,89.46,89.35,89.36,40211.0,82.9647,83.0389,82.9368,82.9461,40211.0
2023-05-15 12:20:00,89.36,89.39,89.23,89.36,47840.0,82.9461,82.974,82.8254,82.9461,47840.0
2023-05-15 12:30:00,89.37,89.41,89.26,89.27,23302.0,82.9554,82.9925,82.8533,82.8626,23302.0
2023-05-15 12:40:00,89.28,89.45,89.25,89.45,28633.0,82.8719,83.0297,82.844,83.0297,28633.0
2023-05-15 12:50:00,89.45,89.59,89.43,89.58,34715.0,83.0297,83.1596,83.0111,83.1503,34715.0
2023-05-15 13:00:00,89.6,89.64,89.5,89.64,39877.0,83.1689,83.206,83.0761,83.206,39877.0
2023-05-15 13:10:00,89.65,89.77,89.64,89.68,48461.0,83.2153,83.3267,83.206,83.2431,48461.0
2023-05-15 13:20:00,89.67,89.68,89.43,89.44,25751.0,83.2339,83.2431,83.0111,83.0204,25751.0
2023-05-15 13:30:00,89.42,89.48,89.37,89.38,28088.0,83.0018,83.0575,82.9554,82.9647,28088.0
2023-05-15 13:40:00,89.39,89.4,89.26,89.31,29966.0,82.974,82.9832,82.8533,82.8997,29966.0
2023-05-15 13:50:00,89.3,89.46,89.27,89.45,47000.0,82.8904,83.0389,82.8626,83.0297,47000.0
2023-05-15 14:00:00,89.45,89.55,89.45,89.45,50067.0,83.0297,83.1225,83.0297,83.0297,50067.0
2023-05-15 14:10:00,89.46,89.54,89.36,89.37,56023.0,83.0389,83.1132,82.9461,82.9554,56023.0
2023-05-15 14:20:00,89.35,89.42,89.33,89.37,35357.0,82.9368,83.0018,82.9183,82.9554,35357.0
2023-05-15 14:30:00,89.38,89.51,89.37,89.47,60203.0,82.9647,83.0853,82.9554,83.0482,60203.0
2023-05-15 14:40:00,89.47,89.58,89.47,89.57,37430.0,83.0482,83.1503,83.0482,83.141,37430.0
2023-05-15 14:50:00,89.57,89.57,89.43,89.49,24486.0,83.141,83.141,83.0111,83.0668,24486.0
2023-05-15 15:00:00,89.48,89.59,89.48,89.56,39916.0,83.0575,83.1596,83.0575,83.1318,39916.0
2023-05-15 15:10:00,89.56,89.62,89.54,89.56,52186.0,83.1318,83.1874,83.1132,83.1318,52186.0
2023-05-15 15:20:00,89.56,89.61,89.5,89.6,45358.0,83.1318,83.1782,83.0761,83.1689,45358.0
2023-05-15 15:30:00,89.59,89.66,89.53,89.55,68963.0,83.1596,83.2246,83.1039,83.1225,68963.0
2023-05-15 15:40:00,89.55,89.59,89.45,89.54,115886.0,83.1225,83.1596,83.0297,83.1132,115886.0
2023-05-15 15:50:00,89.54,89.54,89.23,89.33,439914.0,83.1132,83.1132,82.8254,82.9183,439914.0
2023-05-16 09:30:00,88.84,89.3,88.84,88.9,115661.0,82.4634,82.8904,82.4634,82.5191,115661.0
2023-05-16 09:40:00,88.89,89.21,88.82,89.19,108130.0,82.5098,82.8069,82.4449,82.7883,108130.0
2023-05-16 09:50:00,89.19,89.22,88.95,89.03,117798.0,82.7883,82.8162,82.5655,82.6398,117798.0
2023-05-16 10:00:00,89.03,89.41,88.99,89.24,75721.0,82.6398,82.9925,82.6027,82.8347,75721.0
2023-05-16 10:10:00,89.25,89.27,89.09,89.27,68862.0,82.844,82.8626,82.6955,82.8626,68862.0
2023-05-16 10:20:00,89.26,89.33,89.14,89.32,53735.0,82.8533,82.9183,82.7419,82.909,53735.0
2023-05-16 10:30:00,89.32,89.35,89.12,89.18,67834.0,82.909,82.9368,82.7233,82.779,67834.0
2023-05-16 10:40:00,89.18,89.29,89.11,89.24,45207.0,82.779,82.8811,82.7141,82.8347,45207.0
2023-05-16 10:50:00,89.23,89.25,89.12,89.14,47232.0,82.8254,82.844,82.7233,82.7419,47232.0
2023-05-16 11:00:00,89.14,89.19,89.12,89.17,43343.0,82.7419,82.7883,82.7233,82.7697,43343.0
2023-05-16 11:10:00,89.17,89.2,89.07,89.18,50618.0,82.7697,82.7976,82.6769,82.779,50618.0
2023-05-16 11:20:00,89.18,89.3,89.15,89.2,55725.0,82.779,82.8904,82.7512,82.7976,55725.0
2023-05-16 11:30:00,89.2,89.23,89.1,89.15,48743.0,82.7976,82.8254,82.7048,82.7512,48743.0
2023-05-16 11:40:00,89.15,89.21,89.1,89.21,58103.0,82.7512,82.8069,82.7048,82.8069,58103.0
2023-05-16 11:50:00,89.22,89.28,89.15,89.19,68330.0,82.8162,82.8719,82.7512,82.7883,68330.0
2023-05-16 12:00:00,89.2,89.35,89.2,89.31,40258.0,82.7976,82.9368,82.7976,82.8997,40258.0
2023-05-16 12:10:00,89.3,89.32,89.16,89.16,28918.0,82.8904,82.909,82.7605,82.7605,28918.0
2023-05-16 12:20:00,89.16,89.22,89.09,89.22,43189.0,82.7605,82.8162,82.6955,82.8162,43189.0
2023-05-16 12:30:00,89.23,89.26,89.16,89.24,31252.0,82.8254,82.8533,82.7605,82.8347,31252.0
2023-05-16 12:40:00,89.24,89.29,89.16,89.22,42388.0,82.8347,82.8811,82.7605,82.8162,42388.0
2023-05-16 12:50:00,89.23,89.31,89.21,89.28,31903.0,82.8254,82.8997,82.8069,82.8719,31903.0
2023-05-16 13:00:00,89.28,89.31,89.24,89.24,28742.0,82.8719,82.8997,82.8347,82.8347,28742.0
2023-05-16 13:10:00,89.25,89.25,89.15,89.16,32250.0,82.844,82.844,82.7512,82.7605,32250.0
2023-05-16 13:20:00,89.15,89.24,89.14,89.19,48556.0,82.7512,82.8347,82.7419,82.7883,48556.0
2023-05-16 13:30:00,89.19,89.24,89.14,89.15,49925.0,82.7883,82.8347,82.7419,82.7512,49925.0
2023-05-16 13:40:00,89.14,89.17,89.07,89.14,46256.0,82.7419,82.7697,82.6769,82.7419,46256.0
2023-05-16 13:50:00,89.15,89.2,89.14,89.2,39013.0,82.7512,82.7976,82.7419,82.7976,39013.0
2023-05-16 14:00:00,89.2,89.2,88.99,89.01,36483.0,82.7976,82.7976,82.6027,82.6212,36483.0
2023-05-16 14:10:00,89.02,89.12,89.0,89.11,33244.0,82.6305,82.7233,82.612,82.7141,33244.0
2023-05-16 14:20:00,89.11,89.12,89.05,89.09,45100.0,82.7141,82.7233,82.6584,82.6955,45100.0
2023-05-16 14:30:00,89.08,89.17,89.06,89.17,57315.0,82.6862,82.7697,82.6676,82.7697,57315.0
2023-05-16 14:40:00,89.17,89.18,89.1,89.13,38221.0,82.7697,82.779,82.7048,82.7326,38221.0
2023-05-16 14:50:00,89.12,89.15,89.09,89.13,61987.0,82.7233,82.7512,82.6955,82.7326,61987.0
2023-05-16 15:00:00,89.13,89.19,89.09,89.16,73591.0,82.7326,82.7883,82.6955,82.7605,73591.0
2023-05-16 15:10:00,89.17,89.3,89.16,89.27,68965.0,82.7697,82.8904,82.7605,82.8626,68965.0
2023-05-16 15:20:00,89.26,89.3,89.21,89.25,78431.0,82.8533,82.8904,82.8069,82.844,78431.0
2023-05-16 15:30:00,89.24,89.28,89.17,89.18,95349.0,82.8347,82.8719,82.7697,82.779,95349.0
2023-05-16 15:40:00,89.19,89.3,89.18,89.2,132581.0,82.7883,82.8904,82.779,82.7976,132581.0
2023-05-16 15:50:00,89.2,89.21,88.87,88.9,367107.0,82.7976,82.8069,82.4913,82.5191,367107.0
2023-05-17 09:30:00,89.04,89.09,88.5,88.57,186246.0,82.6491,82.6955,82.1478,82.2128,186246.0
2023-05-17 09:40:00,88.53,88.6,88.33,88.33,115525.0,82.1757,82.2407,81.99,81.99,115525.0
2023-05-17 09:50:00,88.33,88.4,88.03,88.07,40112.0,81.99,82.055,81.7116,81.7487,40112.0
2023-05-17 10:00:00,88.06,88.22,88.05,88.12,47219.0,81.7394,81.8879,81.7301,81.7951,47219.0
2023-05-17 10:10:00,88.12,88.24,88.0,88.16,90305.0,81.7951,81.9065,81.6837,81.8322,90305.0
2023-05-17 10:20:00,88.18,88.25,88.06,88.17,57473.0,81.8508,81.9158,81.7394,81.8415,57473.0
2023-05-17 10:30:00,88.17,88.29,88.09,88.1,52119.0,81.8415,81.9529,81.7673,81.7765,52119.0
2023-05-17 10:40:00,88.1,88.16,87.97,87.98,55377.0,81.7765,81.8322,81.6559,81.6652,55377.0
2023-05-17 10:50:00,87.98,88.1,87.95,88.06,47651.0,81.6652,81.7765,81.6373,81.7394,47651.0
2023-05-17 11:00:00,88.07,88.14,87.91,87.94,40612.0,81.7487,81.8137,81.6002,81.628,40612.0
2023-05-17 11:10:00,87.93,88.11,87.86,88.01,45736.0,81.6188,81.7858,81.5538,81.693,45736.0
2023-05-17 11:20:00,88.01,88.02,87.79,87.94,34945.0,81.693,81.7023,81.4888,81.628,34945.0
2023-05-17 11:30:00,87.95,87.98,87.83,87.91,41524.0,81.6373,81.6652,81.5259,81.6002,41524.0
2023-05-17 11:40:00,87.92,88.13,87.91,88.02,40746.0,81.6095,81.8044,81.6002,81.7023,40746.0
2023-05-17 11:50:00,88.01,88.12,88.01,88.06,44554.0,81.693,81.7951,81.693,81.7394,44554.0
2023-05-17 12:00:00,88.06,88.14,87.99,88.07,51397.0,81.7394,81.8137,81.6744,81.7487,51397.0
2023-05-17 12:10:00,88.08,88.13,88.04,88.09,28407.0,81.758,81.8044,81.7209,81.7673,28407.0
2023-05-17 12:20:00,88.09,88.17,88.07,88.14,40717.0,81.7673,81.8415,81.7487,81.8137,40717.0
2023-05-17 12:30:00,88.13,88.33,88.11,88.33,120721.0,81.8044,81.99,81.7858,81.99,120721.0
2023-05-17 12:40:00,88.33,88.43,88.27,88.41,39751.0,81.99,82.0829,81.9343,82.0643,39751.0
2023-05-17 12:50:00,88.4,88.46,88.35,88.45,28586.0,82.055,82.1107,82.0086,82.1014,28586.0
2023-05-17 13:00:00,88.45,88.78,88.45,88.71,52566.0,82.1014,82.4077,82.1014,82.3428,52566.0
2023-05-17 13:10:00,88.72,88.75,88.5,88.5,58319.0,82.352,82.3799,82.1478,82.1478,58319.0
2023-05-17 13:20:00,88.48,88.61,88.48,88.54,69065.0,82.1293,82.2499,82.1293,82.185,69065.0
2023-05-17 13:30:00,88.56,88.61,88.52,88.53,149890.0,82.2035,82.2499,82.1664,82.1757,149890.0
2023-05-17 13:40:00,88.53,88.55,88.36,88.42,475961.0,82.1757,82.1942,82.0179,82.0736,475961.0
2023-05-17 13:50:00,88.43,88.45,88.34,88.44,173651.0,82.0829,82.1014,81.9993,82.0921,173651.0
2023-05-17 14:00:00,88.43,88.52,88.37,88.43,108160.0,82.0829,82.1664,82.0272,82.0829,108160.0
2023-05-17 14:10:00,88.42,88.52,88.36,88.38,79707.0,82.0736,82.1664,82.0179,82.0365,79707.0
2023-05-17 14:20:00,88.38,88.41,88.26,88.31,348457.0,82.0365,82.0643,81.9251,81.9715,348457.0
2023-05-17 14:30:00,88.32,88.44,88.26,88.28,119609.0,81.9808,82.0921,81.9251,81.9436,119609.0
2023-05-17 14:40:00,88.28,88.39,88.19,88.35,210513.0,81.9436,82.0457,81.8601,82.0086,210513.0
2023-05-17 14:50:00,88.34,88.41,88.27,88.36,150108.0,81.9993,82.0643,81.9343,82.0179,150108.0
2023-05-17 15:00:00,88.36,88.36,88.24,88.25,151288.0,82.0179,82.0179,81.9065,81.9158,151288.0
2023-05-17 15:10:00,88.24,88.44,88.24,88.33,449290.0,81.9065,82.0921,81.9065,81.99,449290.0
2023-05-17 15:20:00,88.34,88.36,88.13,88.34,109562.0,81.9993,82.0179,81.8044,81.9993,109562.0
2023-05-17 15:30:00,88.35,88.41,88.22,88.24,154132.0,82.0086,82.0643,81.8879,81.9065,154132.0
2023-05-17 15:40:00,88.25,88.46,88.21,88.39,259869.0,81.9158,82.1107,81.8787,82.0457,259869.0
2023-05-17 15:50:00,88.39,88.59,88.34,88.59,377541.0,82.0457,82.2314,81.9993,82.2314,377541.0
2023-05-18 09:30:00,88.36,88.54,88.11,88.25,108624.0,82.0179,82.185,81.7858,81.9158,108624.0
2023-05-18 09:40:00,88.24,88.46,88.16,88.41,68523.0,81.9065,82.1107,81.8322,82.0643,68523.0
2023-05-18 09:50:00,88.41,88.42,88.23,88.23,69290.0,82.0643,82.0736,81.8972,81.8972,69290.0
2023-05-18 10:00:00,88.23,88.3,88.16,88.25,97293.0,81.8972,81.9622,81.8322,81.9158,97293.0
2023-05-18 10:10:00,88.25,88.47,88.22,88.38,247095.0,81.9158,82.12,81.8879,82.0365,247095.0
2023-05-18 10:20:00,88.38,88.73,88.38,88.67,350354.0,82.0365,82.3613,82.0365,82.3056,350354.0
2023-05-18 10:30:00,88.67,88.7,88.46,88.67,130204.0,82.3056,82.3335,82.1107,82.3056,130204.0
2023-05-18 10:40:00,88.68,88.68,88.42,88.51,38652.0,82.3149,82.3149,82.0736,82.1571,38652.0
2023-05-18 10:50:00,88.51,88.54,88.45,88.49,120140.0,82.1571,82.185,82.1014,82.1386,120140.0
2023-05-18 11:00:00,88.51,88.63,88.5,88.6,53696.0,82.1571,82.2685,82.1478,82.2407,53696.0
2023-05-18 11:10:00,88.63,88.69,88.56,88.66,37856.0,82.2685,82.3242,82.2035,82.2964,37856.0
2023-05-18 11:20:00,88.67,88.7,88.53,88.55,46910.0,82.3056,82.3335,82.1757,82.1942,46910.0
2023-05-18 11:30:00,88.56,88.68,88.54,88.55,78737.0,82.2035,82.3149,82.185,82.1942,78737.0
2023-05-18 11:40:00,88.54,88.68,88.51,88.65,47621.0,82.185,82.3149,82.1571,82.2871,47621.0
2023-05-18 11:50:00,88.66,88.67,88.4,88.48,80028.0,82.2964,82.3056,82.055,82.1293,80028.0
2023-05-18 12:00:00,88.47,88.47,88.27,88.34,39878.0,82.12,82.12,81.9343,81.9993,39878.0
2023-05-18 12:10:00,88.34,88.41,88.19,88.31,45468.0,81.9993,82.0643,81.8601,81.9715,45468.0
2023-05-18 12:20:00,88.31,88.38,88.26,88.27,43735.0,81.9715,82.0365,81.9251,81.9343,43735.0
2023-05-18 12:30:00,88.27,88.38,88.26,88.29,38067.0,81.9343,82.0365,81.9251,81.9529,38067.0
2023-05-18 12:40:00,88.3,88.45,88.29,88.39,42681.0,81.9622,82.1014,81.9529,82.0457,42681.0
2023-05-18 12:50:00,88.4,88.45,88.28,88.42,35525.0,82.055,82.1014,81.9436,82.0736,35525.0
2023-05-18 13:00:00,88.42,88.48,88.39,88.47,32729.0,82.0736,82.1293,82.0457,82.12,32729.0
2023-05-18 13:10:00,88.46,88.54,88.4,88.54,23485.0,82.1107,82.185,82.055,82.185,23485.0
2023-05-18 13:20:00,88.55,88.66,88.46,88.47,66975.0,82.1942,82.2964,82.1107,82.12,66975.0
2023-05-18 13:30:00,88.47,88.62,88.43,88.56,29814.0,82.12,82.2592,82.0829,82.2035,29814.0
2023-05-18 13:40:00,88.56,88.57,88.44,88.56,32485.0,82.2035,82.2128,82.0921,82.2035,32485.0
2023-05-18 13:50:00,88.56,88.58,88.35,88.45,32155.0,82.2035,82.2221,82.0086,82.1014,32155.0
2023-05-18 14:00:00,88.44,88.46,88.37,88.43,28232.0,82.0921,82.1107,82.0272,82.0829,28232.0
2023-05-18 14:10:00,88.44,88.45,88.39,88.42,28416.0,82.0921,82.1014,82.0457,82.0736,28416.0
2023-05-18 14:20:00,88.42,88.56,88.41,88.52,40016.0,82.0736,82.2035,82.0643,82.1664,40016.0
2023-05-18 14:30:00,88.52,88.65,88.51,88.63,66712.0,82.1664,82.2871,82.1571,82.2685,66712.0
2023-05-18 14:40:00,88.64,88.64,88.51,88.57,76515.0,82.2778,82.2778,82.1571,82.2128,76515.0
2023-05-18 14:50:00,88.58,88.64,88.55,88.59,25542.0,82.2221,82.2778,82.1942,82.2314,25542.0
2023-05-18 15:00:00,88.6,88.64,88.51,88.6,50869.0,82.2407,82.2778,82.1571,82.2407,50869.0
2023-05-18 15:10:00,88.61,88.78,88.6,88.77,42042.0,82.2499,82.4077,82.2407,82.3985,42042.0
2023-05-18 15:20:00,88.77,88.77,88.63,88.7,44085.0,82.3985,82.3985,82.2685,82.3335,44085.0
2023-05-18 15:30:00,88.7,88.88,88.7,88.88,56538.0,82.3335,82.5006,82.3335,82.5006,56538.0
2023-05-18 15:40:00,88.88,89.15,88.83,89.15,119608.0,82.5006,82.7512,82.4542,82.7512,119608.0
2023-05-18 15:50:00,89.18,89.25,88.98,89.02,445644.0,82.779,82.844,82.5934,82.6305,445644.0
2023-05-19 09:30:00,89.19,89.41,89.0,89.24,238637.0,82.7883,82.9925,82.612,82.8347,238637.0
2023-05-19 09:40:00,89.24,89.48,89.13,89.39,109111.0,82.8347,83.0575,82.7326,82.974,109111.0
2023-05-19 09:50:00,89.42,89.69,89.41,89.48,106801.0,83.0018,83.2524,82.9925,83.0575,106801.0
2023-05-19 10:00:00,89.49,89.64,89.44,89.59,96478.0,83.0668,83.206,83.0204,83.1596,96478.0
2023-05-19 10:10:00,89.57,89.67,89.54,89.58,82512.0,83.141,83.2339,83.1132,83.1503,82512.0
2023-05-19 10:20:00,89.59,89.81,89.55,89.78,59015.0,83.1596,83.3638,83.1225,83.336,59015.0
2023-05-19 10:30:00,89.77,89.82,89.69,89.77,62786.0,83.3267,83.3731,83.2524,83.3267,62786.0
2023-05-19 10:40:00,89.78,89.79,89.64,89.73,57788.0,83.336,83.3452,83.206,83.2896,57788.0
2023-05-19 10:50:00,89.75,89.87,89.7,89.71,53515.0,83.3081,83.4195,83.2617,83.271,53515.0
2023-05-19 11:00:00,89.7,89.75,89.54,89.54,53740.0,83.2617,83.3081,83.1132,83.1132,53740.0
2023-05-19 11:10:00,89.55,89.59,89.33,89.4,58991.0,83.1225,83.1596,82.9183,82.9832,58991.0
2023-05-19 11:20:00,89.41,89.56,89.27,89.29,47553.0,82.9925,83.1318,82.8626,82.8811,47553.0
2023-05-19 11:30:00,89.27,89.33,89.05,89.14,61795.0,82.8626,82.9183,82.6584,82.7419,61795.0
2023-05-19 11:40:00,89.13,89.5,89.09,89.36,128223.0,82.7326,83.0761,82.6955,82.9461,128223.0
2023-05-19 11:50:00,89.37,89.42,89.28,89.31,54555.0,82.9554,83.0018,82.8719,82.8997,54555.0
2023-05-19 12:00:00,89.31,89.36,89.24,89.27,49230.0,82.8997,82.9461,82.8347,82.8626,49230.0
2023-05-19 12:10:00,89.26,89.28,89.17,89.23,45869.0,82.8533,82.8719,82.7697,82.8254,45869.0
2023-05-19 12:20:00,89.24,89.31,89.21,89.26,36048.0,82.8347,82.8997,82.8069,82.8533,36048.0
2023-05-19 12:30:00,89.25,89.26,89.02,89.16,53161.0,82.844,82.8533,82.6305,82.7605,53161.0
2023-05-19 12:40:00,89.16,89.19,89.11,89.19,40302.0,82.7605,82.7883,82.7141,82.7883,40302.0
2023-05-19 12:50:00,89.18,89.35,89.17,89.28,64641.0,82.779,82.9368,82.7697,82.8719,64641.0
2023-05-19 13:00:00,89.28,89.38,89.25,89.31,37455.0,82.8719,82.9647,82.844,82.8997,37455.0
2023-05-19 13:10:00,89.31,89.34,89.26,89.32,34283.0,82.8997,82.9275,82.8533,82.909,34283.0
2023-05-19 13:20:00,89.31,89.31,89.26,89.3,35058.0,82.8997,82.8997,82.8533,82.8904,35058.0
2023-05-19 13:30:00,89.29,89.48,89.29,89.47,51998.0,82.8811,83.0575,82.8811,83.0482,51998.0
2023-05-19 13:40:00,89.46,89.5,89.26,89.3,58375.0,83.0389,83.0761,82.8533,82.8904,58375.0
2023-05-19 13:50:00,89.31,89.4,89.27,89.34,32147.0,82.8997,82.9832,82.8626,82.9275,32147.0
2023-05-19 14:00:00,89.35,89.37,89.28,89.34,43324.0,82.9368,82.9554,82.8719,82.9275,43324.0
2023-05-19 14:10:00,89.34,89.36,89.14,89.23,80736.0,82.9275,82.9461,82.7419,82.8254,80736.0
2023-05-19 14:20:00,89.22,89.39,89.22,89.32,43758.0,82.8162,82.974,82.8162,82.909,43758.0
2023-05-19 14:30:00,89.31,89.43,89.26,89.41,54896.0,82.8997,83.0111,82.8533,82.9925,54896.0
2023-05-19 14:40:00,89.41,89.51,89.39,89.42,73323.0,82.9925,83.0853,82.974,83.0018,73323.0
2023-05-19 14:50:00,89.44,89.57,89.42,89.57,51483.0,83.0204,83.141,83.0018,83.141,51483.0
2023-05-19 15:00:00,89.57,89.6,89.41,89.49,60879.0,83.141,83.1689,82.9925,83.0668,60879.0
2023-05-19 15:10:00,89.5,89.59,89.49,89.54,84596.0,83.0761,83.1596,83.0668,83.1132,84596.0
2023-05-19 15:20:00,89.53,89.59,89.42,89.45,128490.0,83.1039,83.1596,83.0018,83.0297,128490.0
2023-05-19 15:30:00,89.45,89.46,89.34,89.4,158100.0,83.0297,83.0389,82.9275,82.9832,158100.0
2023-05-19 15:40:00,89.4,89.61,89.4,89.52,140355.0,82.9832,83.1782,82.9832,83.0946,140355.0
2023-05-19 15:50:00,89.51,89.72,89.36,89.37,678014.0,83.0853,83.2803,82.9461,82.9554,678014.0
2023-05-22 09:30:00,89.12,89.54,89.02,89.51,208610.0,82.7233,83.1132,82.6305,83.0853,208610.0
2023-05-22 09:40:00,89.51,89.69,89.39,89.41,106240.0,83.0853,83.2524,82.974,82.9925,106240.0
2023-05-22 09:50:00,89.41,89.43,89.07,89.24,82299.0,82.9925,83.0111,82.6769,82.8347,82299.0
2023-05-22 10:00:00,89.25,89.4,89.18,89.28,102263.0,82.844,82.9832,82.779,82.8719,102263.0
2023-05-22 10:10:00,89.27,89.61,89.27,89.53,89786.0,82.8626,83.1782,82.8626,83.1039,89786.0
2023-05-22 10:20:00,89.53,89.69,89.45,89.58,92973.0,83.1039,83.2524,83.0297,83.1503,92973.0
2023-05-22 10:30:00,89.58,89.64,89.44,89.58,72318.0,83.1503,83.206,83.0204,83.1503,72318.0
2023-05-22 10:40:00,89.58,89.68,89.5,89.5,49282.0,83.1503,83.2431,83.0761,83.0761,49282.0
2023-05-22 10:50:00,89.51,89.63,89.51,89.63,104151.0,83.0853,83.1967,83.0853,83.1967,104151.0
2023-05-22 11:00:00,89.63,89.83,89.63,89.71,93885.0,83.1967,83.3824,83.1967,83.271,93885.0
2023-05-22 11:10:00,89.7,89.77,89.65,89.75,75113.0,83.2617,83.3267,83.2153,83.3081,75113.0
2023-05-22 11:20:00,89.76,89.82,89.67,89.69,49899.0,83.3174,83.3731,83.2339,83.2524,49899.0
2023-05-22 11:30:00,89.69,89.9,89.68,89.77,46958.0,83.2524,83.4474,83.2431,83.3267,46958.0
2023-05-22 11:40:00,89.77,89.8,89.66,89.72,52184.0,83.3267,83.3545,83.2246,83.2803,52184.0
2023-05-22 11:50:00,89.72,89.91,89.69,89.84,71017.0,83.2803,83.4566,83.2524,83.3917,71017.0
2023-05-22 12:00:00,89.84,89.88,89.68,89.69,72541.0,83.3917,83.4288,83.2431,83.2524,72541.0
2023-05-22 12:10:00,89.68,89.75,89.64,89.69,42265.0,83.2431,83.3081,83.206,83.2524,42265.0
2023-05-22 12:20:00,89.69,89.78,89.66,89.73,40184.0,83.2524,83.336,83.2246,83.2896,40184.0
2023-05-22 12:30:00,89.73,89.77,89.67,89.68,69403.0,83.2896,83.3267,83.2339,83.2431,69403.0
2023-05-22 12:40:00,89.69,89.73,89.61,89.62,40474.0,83.2524,83.2896,83.1782,83.1874,40474.0
2023-05-22 12:50:00,89.63,89.74,89.62,89.7,29341.0,83.1967,83.2988,83.1874,83.2617,29341.0
2023-05-22 13:00:00,89.7,89.75,89.64,89.64,31950.0,83.2617,83.3081,83.206,83.206,31950.0
2023-05-22 13:10:00,89.65,89.68,89.37,89.51,69405.0,83.2153,83.2431,82.9554,83.0853,69405.0
2023-05-22 13:20:00,89.52,89.62,89.47,89.48,34313.0,83.0946,83.1874,83.0482,83.0575,34313.0
2023-05-22 13:30:00,89.48,89.5,89.33,89.34,43007.0,83.0575,83.0761,82.9183,82.9275,43007.0
2023-05-22 13:40:00,89.33,89.38,89.28,89.31,52671.0,82.9183,82.9647,82.8719,82.8997,52671.0
2023-05-22 13:50:00,89.31,89.39,89.27,89.36,58146.0,82.8997,82.974,82.8626,82.9461,58146.0
2023-05-22 14:00:00,89.36,89.48,89.35,89.48,47304.0,82.9461,83.0575,82.9368,83.0575,47304.0
2023-05-22 14:10:00,89.48,89.52,89.4,89.49,58768.0,83.0575,83.0946,82.9832,83.0668,58768.0
2023-05-22 14:20:00,89.49,89.6,89.45,89.58,49498.0,83.0668,83.1689,83.0297,83.1503,49498.0
2023-05-22 14:30:00,89.57,89.61,89.54,89.6,36458.0,83.141,83.1782,83.1132,83.1689,36458.0
2023-05-22 14:40:00,89.61,89.65,89.55,89.6,66686.0,83.1782,83.2153,83.1225,83.1689,66686.0
2023-05-22 14:50:00,89.6,89.71,89.59,89.66,64364.0,83.1689,83.271,83.1596,83.2246,64364.0
2023-05-22 15:00:00,89.66,89.71,89.57,89.59,59774.0,83.2246,83.271,83.141,83.1596,59774.0
2023-05-22 15:10:00,89.59,89.59,89.49,89.55,55101.0,83.1596,83.1596,83.0668,83.1225,55101.0
2023-05-22 15:20:00,89.55,89.61,89.5,89.57,75166.0,83.1225,83.1782,83.0761,83.141,75166.0
2023-05-22 15:30:00,89.58,89.58,89.5,89.52,98400.0,83.1503,83.1503,83.0761,83.0946,98400.0
2023-05-22 15:40:00,89.54,89.61,89.5,89.51,109904.0,83.1132,83.1782,83.0761,83.0853,109904.0
2023-05-22 15:50:00,89.52,89.53,89.36,89.51,439155.0,83.0946,83.1039,82.9461,83.0853,439155.0
2023-05-23 09:30:00,88.97,89.0,88.62,88.72,136292.0,82.5841,82.612,82.2592,82.352,136292.0
2023-05-23 09:40:00,88.74,89.13,88.74,89.09,89374.0,82.3706,82.7326,82.3706,82.6955,89374.0
2023-05-23 09:50:00,89.07,89.11,88.59,88.62,150812.0,82.6769,82.7141,82.2314,82.2592,150812.0
2023-05-23 10:00:00,88.61,89.08,88.59,89.08,153731.0,82.2499,82.6862,82.2314,82.6862,153731.0
2023-05-23 10:10:00,89.08,89.13,88.71,88.85,87996.0,82.6862,82.7326,82.3428,82.4727,87996.0
2023-05-23 10:20:00,88.86,88.99,88.75,88.94,76100.0,82.482,82.6027,82.3799,82.5563,76100.0
2023-05-23 10:30:00,88.95,88.99,88.89,88.92,58794.0,82.5655,82.6027,82.5098,82.5377,58794.0
2023-05-23 10:40:00,88.91,89.04,88.88,88.99,51535.0,82.5284,82.6491,82.5006,82.6027,51535.0
2023-05-23 10:50:00,89.0,89.07,88.92,89.04,35300.0,82.612,82.6769,82.5377,82.6491,35300.0
2023-05-23 11:00:00,89.03,89.18,89.02,89.12,76370.0,82.6398,82.779,82.6305,82.7233,76370.0
2023-05-23 11:10:00,89.12,89.18,89.08,89.15,93182.0,82.7233,82.779,82.6862,82.7512,93182.0
2023-05-23 11:20:00,89.14,89.19,89.12,89.15,64102.0,82.7419,82.7883,82.7233,82.7512,64102.0
2023-05-23 11:30:00,89.15,89.2,89.13,89.16,50334.0,82.7512,82.7976,82.7326,82.7605,50334.0
2023-05-23 11:40:00,89.17,89.2,89.12,89.18,50997.0,82.7697,82.7976,82.7233,82.779,50997.0
2023-05-23 11:50:00,89.19,89.21,88.86,88.86,55411.0,82.7883,82.8069,82.482,82.482,55411.0
2023-05-23 12:00:00,88.87,88.87,88.61,88.75,68291.0,82.4913,82.4913,82.2499,82.3799,68291.0
2023-05-23 12:10:00,88.74,88.76,88.6,88.63,79018.0,82.3706,82.3892,82.2407,82.2685,79018.0
2023-05-23 12:20:00,88.63,88.64,88.54,88.54,61212.0,82.2685,82.2778,82.185,82.185,61212.0
2023-05-23 12:30:00,88.53,88.6,88.24,88.28,59582.0,82.1757,82.2407,81.9065,81.9436,59582.0
2023-05-23 12:40:00,88.3,88.44,88.2,88.33,67569.0,81.9622,82.0921,81.8694,81.99,67569.0
2023-05-23 12:50:00,88.33,88.4,88.19,88.19,62267.0,81.99,82.055,81.8601,81.8601,62267.0
2023-05-23 13:00:00,88.2,88.22,87.99,88.17,89449.0,81.8694,81.8879,81.6744,81.8415,89449.0
2023-05-23 13:10:00,88.18,88.22,87.84,87.86,76153.0,81.8508,81.8879,81.5352,81.5538,76153.0
2023-05-23 13:20:00,87.86,87.87,87.42,87.42,89848.0,81.5538,81.5631,81.1454,81.1454,89848.0
2023-05-23 13:30:00,87.41,87.49,87.25,87.48,120648.0,81.1361,81.2103,80.9876,81.201,120648.0
2023-05-23 13:40:00,87.49,87.55,87.46,87.52,56151.0,81.2103,81.266,81.1825,81.2382,56151.0
2023-05-23 13:50:00,87.52,87.58,87.47,87.55,37431.0,81.2382,81.2939,81.1918,81.266,37431.0
2023-05-23 14:00:00,87.55,87.9,87.54,87.79,42492.0,81.266,81.5909,81.2567,81.4888,42492.0
2023-05-23 14:10:00,87.8,87.8,87.55,87.63,61891.0,81.4981,81.4981,81.266,81.3403,61891.0
2023-05-23 14:20:00,87.62,87.62,87.31,87.55,68788.0,81.331,81.331,81.0433,81.266,68788.0
2023-05-23 14:30:00,87.54,87.75,87.5,87.54,45033.0,81.2567,81.4517,81.2196,81.2567,45033.0
2023-05-23 14:40:00,87.55,87.64,87.44,87.45,50827.0,81.266,81.3496,81.1639,81.1732,50827.0
2023-05-23 14:50:00,87.45,87.56,87.43,87.53,47858.0,81.1732,81.2753,81.1546,81.2475,47858.0
2023-05-23 15:00:00,87.52,87.53,87.29,87.38,53006.0,81.2382,81.2475,81.0247,81.1082,53006.0
2023-05-23 15:10:00,87.4,87.51,87.37,87.37,58731.0,81.1268,81.2289,81.0989,81.0989,58731.0
2023-05-23 15:20:00,87.36,87.6,87.34,87.56,57838.0,81.0897,81.3124,81.0711,81.2753,57838.0
2023-05-23 15:30:00,87.56,87.62,87.48,87.53,58520.0,81.2753,81.331,81.201,81.2475,58520.0
2023-05-23 15:40:00,87.52,87.55,87.4,87.43,107354.0,81.2382,81.266,81.1268,81.1546,107354.0
2023-05-23 15:50:00,87.42,87.42,87.09,87.14,457076.0,81.1454,81.1454,80.839,80.8855,457076.0
2023-05-24 09:30:00,87.14,87.15,86.66,86.92,168428.0,80.8855,80.8947,80.4399,80.6812,168428.0
2023-05-24 09:40:00,86.92,87.38,86.84,87.36,101688.0,80.6812,81.1082,80.607,81.0897,101688.0
2023-05-24 09:50:00,87.34,87.43,87.21,87.23,73960.0,81.0711,81.1546,80.9504,80.969,73960.0
2023-05-24 10:00:00,87.22,87.38,87.03,87.03,108090.0,80.9597,81.1082,80.7833,80.7833,108090.0
2023-05-24 10:10:00,87.04,87.22,87.03,87.2,148388.0,80.7926,80.9597,80.7833,80.9411,148388.0
2023-05-24 10:20:00,87.18,87.48,87.1,87.47,83068.0,80.9226,81.201,80.8483,81.1918,83068.0
2023-05-24 10:30:00,87.48,87.49,87.19,87.31,72648.0,81.201,81.2103,80.9319,81.0433,72648.0
2023-05-24 10:40:00,87.31,87.63,87.29,87.55,105261.0,81.0433,81.3403,81.0247,81.266,105261.0
2023-05-24 10:50:00,87.54,87.54,87.16,87.4,146925.0,81.2567,81.2567,80.904,81.1268,146925.0
2023-05-24 11:00:00,87.4,87.68,87.37,87.59,99799.0,81.1268,81.3867,81.0989,81.3032,99799.0
2023-05-24 11:10:00,87.6,87.71,87.57,87.62,62738.0,81.3124,81.4145,81.2846,81.331,62738.0
2023-05-24 11:20:00,87.63,87.82,87.6,87.62,111741.0,81.3403,81.5166,81.3124,81.331,111741.0
2023-05-24 11:30:00,87.63,87.81,87.59,87.81,87393.0,81.3403,81.5074,81.3032,81.5074,87393.0
2023-05-24 11:40:00,87.8,87.81,87.55,87.7,135306.0,81.4981,81.5074,81.266,81.4053,135306.0
2023-05-24 11:50:00,87.69,87.74,87.54,87.56,74021.0,81.396,81.4424,81.2567,81.2753,74021.0
2023-05-24 12:00:00,87.56,87.74,87.55,87.61,141730.0,81.2753,81.4424,81.266,81.3217,141730.0
2023-05-24 12:10:00,87.61,87.67,87.43,87.51,186332.0,81.3217,81.3774,81.1546,81.2289,186332.0
2023-05-24 12:20:00,87.51,87.55,87.42,87.49,81040.0,81.2289,81.266,81.1454,81.2103,81040.0
2023-05-24 12:30:00,87.49,87.6,87.48,87.6,43118.0,81.2103,81.3124,81.201,81.3124,43118.0
2023-05-24 12:40:00,87.6,87.7,87.58,87.67,74114.0,81.3124,81.4053,81.2939,81.3774,74114.0
2023-05-24 12:50:00,87.67,87.72,87.61,87.68,51516.0,81.3774,81.4238,81.3217,81.3867,51516.0
2023-05-24 13:00:00,87.68,87.72,87.58,87.69,49962.0,81.3867,81.4238,81.2939,81.396,49962.0
2023-05-24 13:10:00,87.69,87.76,87.63,87.73,52191.0,81.396,81.461,81.3403,81.4331,52191.0
2023-05-24 13:20:00,87.74,87.82,87.67,87.69,35817.0,81.4424,81.5166,81.3774,81.396,35817.0
2023-05-24 13:30:00,87.68,87.84,87.64,87.81,39011.0,81.3867,81.5352,81.3496,81.5074,39011.0
2023-05-24 13:40:00,87.81,87.85,87.69,87.7,54102.0,81.5074,81.5445,81.396,81.4053,54102.0
2023-05-24 13:50:00,87.7,87.75,87.65,87.71,161138.0,81.4053,81.4517,81.3588,81.4145,161138.0
2023-05-24 14:00:00,87.71,87.76,87.48,87.48,76669.0,81.4145,81.461,81.201,81.201,76669.0
2023-05-24 14:10:00,87.49,87.6,87.38,87.51,96775.0,81.2103,81.3124,81.1082,81.2289,96775.0
2023-05-24 14:20:00,87.51,87.51,87.34,87.38,57082.0,81.2289,81.2289,81.0711,81.1082,57082.0
2023-05-24 14:30:00,87.38,87.59,87.36,87.55,56978.0,81.1082,81.3032,81.0897,81.266,56978.0
2023-05-24 14:40:00,87.56,87.62,87.46,87.46,103068.0,81.2753,81.331,81.1825,81.1825,103068.0
2023-05-24 14:50:00,87.46,87.56,87.42,87.46,99306.0,81.1825,81.2753,81.1454,81.1825,99306.0
2023-05-24 15:00:00,87.45,87.59,87.39,87.54,145307.0,81.1732,81.3032,81.1175,81.2567,145307.0
2023-05-24 15:10:00,87.54,87.82,87.53,87.81,127866.0,81.2567,81.5166,81.2475,81.5074,127866.0
2023-05-24 15:20:00,87.81,87.93,87.76,87.86,124462.0,81.5074,81.6188,81.461,81.5538,124462.0
2023-05-24 15:30:00,87.86,87.95,87.68,87.76,198681.0,81.5538,81.6373,81.3867,81.461,198681.0
2023-05-24 15:40:00,87.78,87.89,87.72,87.88,181875.0,81.4795,81.5816,81.4238,81.5723,181875.0
2023-05-24 15:50:00,87.86,87.88,87.46,87.51,583993.0,81.5538,81.5723,81.1825,81.2289,583993.0
2023-05-25 09:30:00,85.27,85.4,83.25,83.28,827681.0,79.1497,79.2703,77.2747,77.3025,827681.0
2023-05-25 09:40:00,83.27,83.89,82.35,82.46,602944.0,77.2932,77.8687,76.4393,76.5414,602944.0
2023-05-25 09:50:00,82.4,82.79,82.31,82.4,303008.0,76.4857,76.8477,76.4021,76.4857,303008.0
2023-05-25 10:00:00,82.41,83.31,82.38,82.93,534271.0,76.495,77.3304,76.4671,76.9776,534271.0
2023-05-25 10:10:00,82.93,83.15,82.5,83.14,240086.0,76.9776,77.1818,76.5785,77.1726,240086.0
2023-05-25 10:20:00,83.13,83.13,82.68,82.81,228035.0,77.1633,77.1633,76.7456,76.8662,228035.0
2023-05-25 10:30:00,82.8,83.26,82.72,83.23,218840.0,76.857,77.2839,76.7827,77.2561,218840.0
2023-05-25 10:40:00,83.23,83.45,83.04,83.3,182917.0,77.2561,77.4603,77.0797,77.3211,182917.0
2023-05-25 10:50:00,83.33,83.38,82.94,83.22,228243.0,77.3489,77.3953,76.9869,77.2468,228243.0
2023-05-25 11:00:00,83.22,83.68,83.21,83.66,410785.0,77.2468,77.6738,77.2375,77.6552,410785.0
2023-05-25 11:10:00,83.66,84.02,83.62,83.64,338305.0,77.6552,77.9894,77.6181,77.6367,338305.0
2023-05-25 11:20:00,83.61,83.8,83.44,83.64,171418.0,77.6088,77.7852,77.451,77.6367,171418.0
2023-05-25 11:30:00,83.64,83.73,83.42,83.56,130614.0,77.6367,77.7202,77.4325,77.5624,130614.0
2023-05-25 11:40:00,83.57,83.97,83.52,83.87,163631.0,77.5717,77.943,77.5253,77.8502,163631.0
2023-05-25 11:50:00,83.86,84.01,83.68,83.97,142816.0,77.8409,77.9801,77.6738,77.943,142816.0
2023-05-25 12:00:00,83.98,84.48,83.95,84.46,182970.0,77.9523,78.4164,77.9244,78.3978,182970.0
2023-05-25 12:10:00,84.46,84.47,83.99,84.12,159233.0,78.3978,78.4071,77.9615,78.0822,159233.0
2023-05-25 12:20:00,84.12,84.12,83.81,83.81,104333.0,78.0822,78.0822,77.7945,77.7945,104333.0
2023-05-25 12:30:00,83.81,83.85,83.53,83.79,91115.0,77.7945,77.8316,77.5346,77.7759,91115.0
2023-05-25 12:40:00,83.79,84.01,83.78,83.92,61254.0,77.7759,77.9801,77.7666,77.8966,61254.0
2023-05-25 12:50:00,83.92,84.29,83.91,84.09,175679.0,77.8966,78.24,77.8873,78.0544,175679.0
2023-05-25 13:00:00,84.09,84.25,84.08,84.25,91836.0,78.0544,78.2029,78.0451,78.2029,91836.0
2023-05-25 13:10:00,84.25,84.37,84.18,84.26,86783.0,78.2029,78.3143,78.1379,78.2122,86783.0
2023-05-25 13:20:00,84.27,84.57,84.26,84.56,116148.0,78.2214,78.4999,78.2122,78.4906,116148.0
2023-05-25 13:30:00,84.56,84.76,84.55,84.67,139279.0,78.4906,78.6763,78.4814,78.5927,139279.0
2023-05-25 13:40:00,84.67,84.68,84.15,84.19,226928.0,78.5927,78.602,78.1101,78.1472,226928.0
2023-05-25 13:50:00,84.18,84.24,83.95,84.23,467690.0,78.1379,78.1936,77.9244,78.1843,467690.0
2023-05-25 14:00:00,84.23,84.45,83.95,83.97,84820.0,78.1843,78.3885,77.9244,77.943,84820.0
2023-05-25 14:10:00,83.98,84.0,83.61,83.66,138115.0,77.9523,77.9708,77.6088,77.6552,138115.0
2023-05-25 14:20:00,83.68,83.75,83.53,83.7,125234.0,77.6738,77.7388,77.5346,77.6924,125234.0
2023-05-25 14:30:00,83.7,83.75,83.43,83.47,74145.0,77.6924,77.7388,77.4417,77.4789,74145.0
2023-05-25 14:40:00,83.48,83.6,83.43,83.45,80986.0,77.4882,77.5995,77.4417,77.4603,80986.0
2023-05-25 14:50:00,83.42,83.51,83.32,83.34,92056.0,77.4325,77.516,77.3396,77.3582,92056.0
2023-05-25 15:00:00,83.34,83.51,83.29,83.45,220073.0,77.3582,77.516,77.3118,77.4603,220073.0
2023-05-25 15:10:00,83.46,83.49,83.26,83.32,103468.0,77.4696,77.4974,77.2839,77.3396,103468.0
2023-05-25 15:20:00,83.31,83.49,83.29,83.4,89592.0,77.3304,77.4974,77.3118,77.4139,89592.0
2023-05-25 15:30:00,83.41,83.69,83.38,83.67,136375.0,77.4232,77.6831,77.3953,77.6645,136375.0
2023-05-25 15:40:00,83.69,83.77,83.55,83.61,238333.0,77.6831,77.7573,77.5531,77.6088,238333.0
2023-05-25 15:50:00,83.6,83.61,83.42,83.53,443867.0,77.5995,77.6088,77.4325,77.5346,443867.0
2023-05-26 09:30:00,82.77,83.5,82.37,82.64,288474.0,76.8291,77.5067,76.4578,76.7084,288474.0
2023-05-26 09:40:00,82.66,82.83,82.07,82.15,161800.0,76.727,76.8848,76.1794,76.2536,161800.0
2023-05-26 09:50:00,82.15,82.18,81.69,81.95,197518.0,76.2536,76.2815,75.8266,76.068,197518.0
2023-05-26 10:00:00,81.94,82.2,81.82,81.91,277728.0,76.0587,76.3,75.9473,76.0308,277728.0
2023-05-26 10:10:00,81.92,81.96,81.31,81.37,183315.0,76.0401,76.0773,75.4739,75.5296,183315.0
2023-05-26 10:20:00,81.36,81.96,81.15,81.87,248760.0,75.5203,76.0773,75.3254,75.9937,248760.0
2023-05-26 10:30:00,81.88,81.9,81.31,81.35,168229.0,76.003,76.0216,75.4739,75.511,168229.0
2023-05-26 10:40:00,81.34,81.53,81.02,81.13,235843.0,75.5018,75.6781,75.2047,75.3068,235843.0
2023-05-26 10:50:00,81.12,81.38,81.05,81.36,180522.0,75.2975,75.5389,75.2326,75.5203,180522.0
2023-05-26 11:00:00,81.36,81.59,81.31,81.41,181979.0,75.5203,75.7338,75.4739,75.5667,181979.0
2023-05-26 11:10:00,81.4,81.8,81.38,81.72,142557.0,75.5574,75.9287,75.5389,75.8545,142557.0
2023-05-26 11:20:00,81.73,81.8,81.66,81.75,133318.0,75.8638,75.9287,75.7988,75.8823,133318.0
2023-05-26 11:30:00,81.74,81.77,81.46,81.49,97142.0,75.873,75.9009,75.6131,75.641,97142.0
2023-05-26 11:40:00,81.49,81.55,81.38,81.51,147451.0,75.641,75.6967,75.5389,75.6596,147451.0
2023-05-26 11:50:00,81.51,81.6,81.44,81.44,87619.0,75.6596,75.7431,75.5946,75.5946,87619.0
2023-05-26 12:00:00,81.43,81.44,81.26,81.36,134519.0,75.5853,75.5946,75.4275,75.5203,134519.0
2023-05-26 12:10:00,81.36,81.49,81.35,81.47,127312.0,75.5203,75.641,75.511,75.6224,127312.0
2023-05-26 12:20:00,81.47,81.66,81.4,81.65,106056.0,75.6224,75.7988,75.5574,75.7895,106056.0
2023-05-26 12:30:00,81.65,81.84,81.61,81.73,105262.0,75.7895,75.9659,75.7524,75.8638,105262.0
2023-05-26 12:40:00,81.71,81.93,81.69,81.91,98168.0,75.8452,76.0494,75.8266,76.0308,98168.0
2023-05-26 12:50:00,81.9,81.99,81.88,81.96,90592.0,76.0216,76.1051,76.003,76.0773,90592.0
2023-05-26 13:00:00,81.95,82.14,81.8,81.83,153665.0,76.068,76.2443,75.9287,75.9566,153665.0
2023-05-26 13:10:00,81.82,81.83,81.53,81.68,117109.0,75.9473,75.9566,75.6781,75.8173,117109.0
2023-05-26 13:20:00,81.68,81.87,81.66,81.73,122738.0,75.8173,75.9937,75.7988,75.8638,122738.0
2023-05-26 13:30:00,81.73,81.74,81.61,81.61,78096.0,75.8638,75.873,75.7524,75.7524,78096.0
2023-05-26 13:40:00,81.6,81.72,81.55,81.6,151837.0,75.7431,75.8545,75.6967,75.7431,151837.0
2023-05-26 13:50:00,81.6,81.68,81.52,81.65,145315.0,75.7431,75.8173,75.6688,75.7895,145315.0
2023-05-26 14:00:00,81.65,81.67,81.15,81.16,155151.0,75.7895,75.8081,75.3254,75.3347,155151.0
2023-05-26 14:10:00,81.16,81.22,81.02,81.2,135547.0,75.3347,75.3904,75.2047,75.3718,135547.0
2023-05-26 14:20:00,81.2,81.34,81.1,81.24,142524.0,75.3718,75.5018,75.279,75.4089,142524.0
2023-05-26 14:30:00,81.24,81.36,81.16,81.19,154696.0,75.4089,75.5203,75.3347,75.3625,154696.0
2023-05-26 14:40:00,81.17,81.49,81.17,81.48,140324.0,75.344,75.641,75.344,75.6317,140324.0
2023-05-26 14:50:00,81.49,81.74,81.47,81.65,147566.0,75.641,75.873,75.6224,75.7895,147566.0
2023-05-26 15:00:00,81.65,81.69,81.55,81.57,104624.0,75.7895,75.8266,75.6967,75.7152,104624.0
2023-05-26 15:10:00,81.58,81.6,81.35,81.5,281526.0,75.7245,75.7431,75.511,75.6503,281526.0
2023-05-26 15:20:00,81.5,81.58,81.47,81.48,130723.0,75.6503,75.7245,75.6224,75.6317,130723.0
2023-05-26 15:30:00,81.48,81.56,81.4,81.42,204537.0,75.6317,75.706,75.5574,75.576,204537.0
2023-05-26 15:40:00,81.42,81.59,81.42,81.58,249085.0,75.576,75.7338,75.576,75.7245,249085.0
2023-05-26 15:50:00,81.54,81.56,81.37,81.49,753220.0,75.6874,75.706,75.5296,75.641,753220.0
2023-05-30 09:30:00,82.37,83.03,82.01,82.42,450964.0,76.4578,77.0705,76.1237,76.5042,450964.0
2023-05-30 09:40:00,82.42,83.18,82.38,83.16,315760.0,76.5042,77.2097,76.4671,77.1911,315760.0
2023-05-30 09:50:00,83.16,83.35,82.99,83.09,197484.0,77.1911,77.3675,77.0333,77.1261,197484.0
2023-05-30 10:00:00,83.09,83.17,82.97,83.15,165866.0,77.1261,77.2004,77.0148,77.1818,165866.0
2023-05-30 10:10:00,83.16,83.26,82.85,82.87,312135.0,77.1911,77.2839,76.9034,76.9219,312135.0
2023-05-30 10:20:00,82.88,82.97,82.69,82.84,147316.0,76.9312,77.0148,76.7549,76.8941,147316.0
2023-05-30 10:30:00,82.84,82.92,82.68,82.7,120018.0,76.8941,76.9683,76.7456,76.7641,120018.0
2023-05-30 10:40:00,82.71,82.82,82.58,82.69,157101.0,76.7734,76.8755,76.6528,76.7549,157101.0
2023-05-30 10:50:00,82.69,82.73,82.59,82.69,102526.0,76.7549,76.792,76.662,76.7549,102526.0
2023-05-30 11:00:00,82.68,82.77,82.6,82.6,103999.0,76.7456,76.8291,76.6713,76.6713,103999.0
2023-05-30 11:10:00,82.59,82.71,82.57,82.63,108167.0,76.662,76.7734,76.6435,76.6992,108167.0
2023-05-30 11:20:00,82.63,82.74,82.48,82.74,86799.0,76.6992,76.8013,76.5599,76.8013,86799.0
2023-05-30 11:30:00,82.74,82.85,82.7,82.75,125777.0,76.8013,76.9034,76.7641,76.8105,125777.0
2023-05-30 11:40:00,82.76,82.82,82.64,82.64,124332.0,76.8198,76.8755,76.7084,76.7084,124332.0
2023-05-30 11:50:00,82.65,82.98,82.61,82.96,250528.0,76.7177,77.024,76.6806,77.0055,250528.0
2023-05-30 12:00:00,82.96,83.0,82.67,82.7,60882.0,77.0055,77.0426,76.7363,76.7641,60882.0
2023-05-30 12:10:00,82.7,82.73,82.61,82.72,103927.0,76.7641,76.792,76.6806,76.7827,103927.0
2023-05-30 12:20:00,82.72,82.75,82.57,82.57,76883.0,76.7827,76.8105,76.6435,76.6435,76883.0
2023-05-30 12:30:00,82.56,82.6,82.22,82.22,131078.0,76.6342,76.6713,76.3186,76.3186,131078.0
2023-05-30 12:40:00,82.23,82.48,82.16,82.47,209551.0,76.3279,76.5599,76.2629,76.5506,209551.0
2023-05-30 12:50:00,82.46,82.66,82.45,82.49,55999.0,76.5414,76.727,76.5321,76.5692,55999.0
2023-05-30 13:00:00,82.49,82.6,82.42,82.57,101174.0,76.5692,76.6713,76.5042,76.6435,101174.0
2023-05-30 13:10:00,82.58,82.68,82.55,82.61,92570.0,76.6528,76.7456,76.6249,76.6806,92570.0
2023-05-30 13:20:00,82.61,82.68,82.53,82.56,64662.0,76.6806,76.7456,76.6063,76.6342,64662.0
2023-05-30 13:30:00,82.56,82.67,82.5,82.62,44601.0,76.6342,76.7363,76.5785,76.6899,44601.0
2023-05-30 13:40:00,82.62,82.69,82.61,82.69,47667.0,76.6899,76.7549,76.6806,76.7549,47667.0
2023-05-30 13:50:00,82.67,82.71,82.52,82.56,87550.0,76.7363,76.7734,76.5971,76.6342,87550.0
2023-05-30 14:00:00,82.57,82.72,82.57,82.59,85163.0,76.6435,76.7827,76.6435,76.662,85163.0
2023-05-30 14:10:00,82.59,82.7,82.57,82.67,125813.0,76.662,76.7641,76.6435,76.7363,125813.0
2023-05-30 14:20:00,82.67,82.68,82.6,82.61,176032.0,76.7363,76.7456,76.6713,76.6806,176032.0
2023-05-30 14:30:00,82.62,82.72,82.61,82.64,76312.0,76.6899,76.7827,76.6806,76.7084,76312.0
2023-05-30 14:40:00,82.64,82.64,82.49,82.53,122601.0,76.7084,76.7084,76.5692,76.6063,122601.0
2023-05-30 14:50:00,82.54,82.69,82.47,82.56,113686.0,76.6156,76.7549,76.5506,76.6342,113686.0
2023-05-30 15:00:00,82.54,82.55,82.38,82.42,105117.0,76.6156,76.6249,76.4671,76.5042,105117.0
2023-05-30 15:10:00,82.42,82.52,82.4,82.49,66790.0,76.5042,76.5971,76.4857,76.5692,66790.0
2023-05-30 15:20:00,82.48,82.5,82.43,82.45,119728.0,76.5599,76.5785,76.5135,76.5321,119728.0
2023-05-30 15:30:00,82.46,82.57,82.44,82.55,184287.0,76.5414,76.6435,76.5228,76.6249,184287.0
2023-05-30 15:40:00,82.54,82.6,82.48,82.52,215456.0,76.6156,76.6713,76.5599,76.5971,215456.0
2023-05-30 15:50:00,82.53,82.54,82.34,82.51,613091.0,76.6063,76.6156,76.43,76.5878,613091.0
2023-05-31 09:30:00,82.6,82.75,82.12,82.13,291009.0,76.6713,76.8105,76.2258,76.2351,291009.0
2023-05-31 09:40:00,82.13,82.33,81.83,81.97,105476.0,76.2351,76.4207,75.9566,76.0865,105476.0
2023-05-31 09:50:00,81.97,82.22,81.97,82.1,75581.0,76.0865,76.3186,76.0865,76.2072,75581.0
2023-05-31 10:00:00,82.13,82.51,82.01,82.21,131382.0,76.2351,76.5878,76.1237,76.3093,131382.0
2023-05-31 10:10:00,82.22,82.27,82.03,82.17,122840.0,76.3186,76.365,76.1422,76.2722,122840.0
2023-05-31 10:20:00,82.17,82.35,82.13,82.25,99145.0,76.2722,76.4393,76.2351,76.3464,99145.0
2023-05-31 10:30:00,82.23,82.26,81.96,81.99,91864.0,76.3279,76.3557,76.0773,76.1051,91864.0
2023-05-31 10:40:00,81.98,82.12,81.96,82.06,50017.0,76.0958,76.2258,76.0773,76.1701,50017.0
2023-05-31 10:50:00,82.06,82.25,82.01,82.23,122349.0,76.1701,76.3464,76.1237,76.3279,122349.0
2023-05-31 11:00:00,82.23,82.26,82.15,82.2,61367.0,76.3279,76.3557,76.2536,76.3,61367.0
2023-05-31 11:10:00,82.2,82.31,82.18,82.29,39695.0,76.3,76.4021,76.2815,76.3836,39695.0
2023-05-31 11:20:00,82.28,82.34,82.25,82.31,77039.0,76.3743,76.43,76.3464,76.4021,77039.0
2023-05-31 11:30:00,82.31,82.41,82.2,82.2,74898.0,76.4021,76.495,76.3,76.3,74898.0
2023-05-31 11:40:00,82.2,82.26,82.15,82.16,73512.0,76.3,76.3557,76.2536,76.2629,73512.0
2023-05-31 11:50:00,82.16,82.33,82.15,82.23,51563.0,76.2629,76.4207,76.2536,76.3279,51563.0
2023-05-31 12:00:00,82.24,82.31,82.19,82.29,38554.0,76.3372,76.4021,76.2907,76.3836,38554.0
2023-05-31 12:10:00,82.29,82.3,82.2,82.23,37295.0,76.3836,76.3928,76.3,76.3279,37295.0
2023-05-31 12:20:00,82.23,82.55,82.2,82.54,112165.0,76.3279,76.6249,76.3,76.6156,112165.0
2023-05-31 12:30:00,82.53,82.55,82.3,82.43,101910.0,76.6063,76.6249,76.3928,76.5135,101910.0
2023-05-31 12:40:00,82.44,82.65,82.31,82.61,107231.0,76.5228,76.7177,76.4021,76.6806,107231.0
2023-05-31 12:50:00,82.61,82.61,82.38,82.55,74362.0,76.6806,76.6806,76.4671,76.6249,74362.0
2023-05-31 13:00:00,82.55,82.73,82.52,82.52,108104.0,76.6249,76.792,76.5971,76.5971,108104.0
2023-05-31 13:10:00,82.53,82.61,82.39,82.59,105866.0,76.6063,76.6806,76.4764,76.662,105866.0
2023-05-31 13:20:00,82.58,82.67,82.58,82.67,46786.0,76.6528,76.7363,76.6528,76.7363,46786.0
2023-05-31 13:30:00,82.67,82.68,82.51,82.54,93747.0,76.7363,76.7456,76.5878,76.6156,93747.0
2023-05-31 13:40:00,82.55,82.6,82.43,82.45,40339.0,76.6249,76.6713,76.5135,76.5321,40339.0
2023-05-31 13:50:00,82.46,82.65,82.45,82.58,155822.0,76.5414,76.7177,76.5321,76.6528,155822.0
2023-05-31 14:00:00,82.58,82.62,82.52,82.61,40604.0,76.6528,76.6899,76.5971,76.6806,40604.0
2023-05-31 14:10:00,82.61,82.72,82.59,82.67,51043.0,76.6806,76.7827,76.662,76.7363,51043.0
2023-05-31 14:20:00,82.67,82.75,82.64,82.72,48270.0,76.7363,76.8105,76.7084,76.7827,48270.0
2023-05-31 14:30:00,82.73,82.74,82.65,82.67,63907.0,76.792,76.8013,76.7177,76.7363,63907.0
2023-05-31 14:40:00,82.67,82.76,82.61,82.64,156049.0,76.7363,76.8198,76.6806,76.7084,156049.0
2023-05-31 14:50:00,82.64,82.68,82.48,82.54,130901.0,76.7084,76.7456,76.5599,76.6156,130901.0
2023-05-31 15:00:00,82.54,82.66,82.52,82.65,92308.0,76.6156,76.727,76.5971,76.7177,92308.0
2023-05-31 15:10:00,82.66,82.77,82.64,82.7,42470.0,76.727,76.8291,76.7084,76.7641,42470.0
2023-05-31 15:20:00,82.69,82.77,82.67,82.71,74567.0,76.7549,76.8291,76.7363,76.7734,74567.0
2023-05-31 15:30:00,82.71,82.92,82.68,82.89,112399.0,76.7734,76.9683,76.7456,76.9405,112399.0
2023-05-31 15:40:00,82.88,82.95,82.76,82.92,189838.0,76.9312,76.9962,76.8198,76.9683,189838.0
2023-05-31 15:50:00,82.92,82.96,82.67,82.79,726379.0,76.9683,77.0055,76.7363,76.8477,726379.0
2023-06-01 09:30:00,82.84,82.92,82.45,82.61,207454.0,76.8941,76.9683,76.5321,76.6806,207454.0
2023-06-01 09:40:00,82.59,82.9,82.43,82.79,124655.0,76.662,76.9498,76.5135,76.8477,124655.0
2023-06-01 09:50:00,82.78,82.93,82.75,82.79,71452.0,76.8384,76.9776,76.8105,76.8477,71452.0
2023-06-01 10:00:00,82.8,83.09,82.76,83.05,55779.0,76.857,77.1261,76.8198,77.089,55779.0
2023-06-01 10:10:00,83.06,83.13,82.99,83.03,148768.0,77.0983,77.1633,77.0333,77.0705,148768.0
2023-06-01 10:20:00,83.02,83.12,82.94,83.04,56635.0,77.0612,77.154,76.9869,77.0797,56635.0
2023-06-01 10:30:00,83.04,83.13,82.87,82.89,103712.0,77.0797,77.1633,76.9219,76.9405,103712.0
2023-06-01 10:40:00,82.9,82.95,82.78,82.92,140201.0,76.9498,76.9962,76.8384,76.9683,140201.0
2023-06-01 10:50:00,82.93,83.15,82.93,83.12,333220.0,76.9776,77.1818,76.9776,77.154,333220.0
2023-06-01 11:00:00,83.12,83.23,83.01,83.01,194224.0,77.154,77.2561,77.0519,77.0519,194224.0
2023-06-01 11:10:00,83.01,83.2,82.91,83.14,104348.0,77.0519,77.2283,76.9591,77.1726,104348.0
2023-06-01 11:20:00,83.14,83.16,83.03,83.07,55132.0,77.1726,77.1911,77.0705,77.1076,55132.0
2023-06-01 11:30:00,83.07,83.11,82.85,82.92,97990.0,77.1076,77.1447,76.9034,76.9683,97990.0
2023-06-01 11:40:00,82.93,83.11,82.93,83.07,36793.0,76.9776,77.1447,76.9776,77.1076,36793.0
2023-06-01 11:50:00,83.08,83.11,83.03,83.05,39546.0,77.1169,77.1447,77.0705,77.089,39546.0
2023-06-01 12:00:00,83.07,83.11,83.0,83.03,95755.0,77.1076,77.1447,77.0426,77.0705,95755.0
2023-06-01 12:10:00,83.03,83.11,82.98,83.11,59041.0,77.0705,77.1447,77.024,77.1447,59041.0
2023-06-01 12:20:00,83.11,83.25,83.05,83.16,62386.0,77.1447,77.2747,77.089,77.1911,62386.0
2023-06-01 12:30:00,83.17,83.17,83.0,83.06,71289.0,77.2004,77.2004,77.0426,77.0983,71289.0
2023-06-01 12:40:00,83.06,83.08,82.99,83.02,86495.0,77.0983,77.1169,77.0333,77.0612,86495.0
2023-06-01 12:50:00,83.02,83.03,82.96,83.0,115764.0,77.0612,77.0705,77.0055,77.0426,115764.0
2023-06-01 13:00:00,83.0,83.09,82.95,83.09,132742.0,77.0426,77.1261,76.9962,77.1261,132742.0
2023-06-01 13:10:00,83.09,83.1,82.97,83.01,79522.0,77.1261,77.1354,77.0148,77.0519,79522.0
2023-06-01 13:20:00,83.01,83.07,82.89,82.98,115923.0,77.0519,77.1076,76.9405,77.024,115923.0
2023-06-01 13:30:00,82.99,83.05,82.95,82.96,60300.0,77.0333,77.089,76.9962,77.0055,60300.0
2023-06-01 13:40:00,82.95,82.98,82.85,82.9,109932.0,76.9962,77.024,76.9034,76.9498,109932.0
2023-06-01 13:50:00,82.91,82.92,82.84,82.87,111739.0,76.9591,76.9683,76.8941,76.9219,111739.0
2023-06-01 14:00:00,82.86,82.88,82.76,82.78,134192.0,76.9127,76.9312,76.8198,76.8384,134192.0
2023-06-01 14:10:00,82.77,82.83,82.71,82.72,127578.0,76.8291,76.8848,76.7734,76.7827,127578.0
2023-06-01 14:20:00,82.72,82.8,82.69,82.73,97509.0,76.7827,76.857,76.7549,76.792,97509.0
2023-06-01 14:30:00,82.74,82.77,82.68,82.74,98891.0,76.8013,76.8291,76.7456,76.8013,98891.0
2023-06-01 14:40:00,82.75,82.87,82.71,82.83,74278.0,76.8105,76.9219,76.7734,76.8848,74278.0
2023-06-01 14:50:00,82.83,82.93,82.78,82.9,76882.0,76.8848,76.9776,76.8384,76.9498,76882.0
2023-06-01 15:00:00,82.91,83.01,82.91,82.97,61147.0,76.9591,77.0519,76.9591,77.0148,61147.0
2023-06-01 15:10:00,82.97,83.05,82.96,83.0,94026.0,77.0148,77.089,77.0055,77.0426,94026.0
2023-06-01 15:20:00,83.0,83.01,82.79,82.8,68113.0,77.0426,77.0519,76.8477,76.857,68113.0
2023-06-01 15:30:00,82.8,82.82,82.68,82.69,148474.0,76.857,76.8755,76.7456,76.7549,148474.0
2023-06-01 15:40:00,82.69,82.83,82.66,82.83,220440.0,76.7549,76.8848,76.727,76.8848,220440.0
2023-06-01 15:50:00,82.84,82.85,82.7,82.75,432709.0,76.8941,76.9034,76.7641,76.8105,432709.0
2023-06-02 09:30:00,83.15,83.61,82.91,83.61,144086.0,77.1818,77.6088,76.9591,77.6088,144086.0
2023-06-02 09:40:00,83.65,83.71,83.49,83.52,137258.0,77.646,77.7016,77.4974,77.5253,137258.0
2023-06-02 09:50:00,83.51,83.97,83.49,83.86,117265.0,77.516,77.943,77.4974,77.8409,117265.0
2023-06-02 10:00:00,83.86,83.92,83.7,83.85,159782.0,77.8409,77.8966,77.6924,77.8316,159782.0
2023-06-02 10:10:00,83.85,83.93,83.67,83.67,109797.0,77.8316,77.9059,77.6645,77.6645,109797.0
2023-06-02 10:20:00,83.67,83.83,83.59,83.66,97591.0,77.6645,77.813,77.5903,77.6552,97591.0
2023-06-02 10:30:00,83.66,83.67,83.5,83.51,139005.0,77.6552,77.6645,77.5067,77.516,139005.0
2023-06-02 10:40:00,83.52,83.67,83.49,83.63,129925.0,77.5253,77.6645,77.4974,77.6274,129925.0
2023-06-02 10:50:00,83.62,83.84,83.6,83.67,61873.0,77.6181,77.8223,77.5995,77.6645,61873.0
2023-06-02 11:00:00,83.67,83.8,83.59,83.64,113153.0,77.6645,77.7852,77.5903,77.6367,113153.0
2023-06-02 11:10:00,83.63,83.73,83.62,83.65,64434.0,77.6274,77.7202,77.6181,77.646,64434.0
2023-06-02 11:20:00,83.65,83.76,83.65,83.72,57732.0,77.646,77.7481,77.646,77.7109,57732.0
2023-06-02 11:30:00,83.71,83.72,83.55,83.57,235885.0,77.7016,77.7109,77.5531,77.5717,235885.0
2023-06-02 11:40:00,83.56,83.71,83.52,83.71,177383.0,77.5624,77.7016,77.5253,77.7016,177383.0
2023-06-02 11:50:00,83.7,83.71,83.57,83.69,109667.0,77.6924,77.7016,77.5717,77.6831,109667.0
2023-06-02 12:00:00,83.7,83.73,83.57,83.59,101056.0,77.6924,77.7202,77.5717,77.5903,101056.0
2023-06-02 12:10:00,83.59,83.66,83.51,83.55,113802.0,77.5903,77.6552,77.516,77.5531,113802.0
2023-06-02 12:20:00,83.53,83.69,83.52,83.69,46742.0,77.5346,77.6831,77.5253,77.6831,46742.0
2023-06-02 12:30:00,83.69,83.71,83.6,83.62,34401.0,77.6831,77.7016,77.5995,77.6181,34401.0
2023-06-02 12:40:00,83.62,83.62,83.5,83.51,57964.0,77.6181,77.6181,77.5067,77.516,57964.0
2023-06-02 12:50:00,83.51,83.58,83.48,83.54,78529.0,77.516,77.581,77.4882,77.5438,78529.0
2023-06-02 13:00:00,83.53,83.56,83.48,83.51,84741.0,77.5346,77.5624,77.4882,77.516,84741.0
2023-06-02 13:10:00,83.51,83.51,83.33,83.38,93518.0,77.516,77.516,77.3489,77.3953,93518.0
2023-06-02 13:20:00,83.39,83.5,83.36,83.47,58682.0,77.4046,77.5067,77.3768,77.4789,58682.0
2023-06-02 13:30:00,83.47,83.57,83.45,83.47,196577.0,77.4789,77.5717,77.4603,77.4789,196577.0
2023-06-02 13:40:00,83.47,83.61,83.43,83.55,72044.0,77.4789,77.6088,77.4417,77.5531,72044.0
2023-06-02 13:50:00,83.55,83.73,83.44,83.69,110223.0,77.5531,77.7202,77.451,77.6831,110223.0
2023-06-02 14:00:00,83.69,83.71,83.53,83.58,93066.0,77.6831,77.7016,77.5346,77.581,93066.0
2023-06-02 14:10:00,83.56,83.6,83.5,83.56,33483.0,77.5624,77.5995,77.5067,77.5624,33483.0
2023-06-02 14:20:00,83.56,83.68,83.55,83.65,46638.0,77.5624,77.6738,77.5531,77.646,46638.0
2023-06-02 14:30:00,83.65,83.75,83.61,83.62,56468.0,77.646,77.7388,77.6088,77.6181,56468.0
2023-06-02 14:40:00,83.62,83.69,83.59,83.68,58136.0,77.6181,77.6831,77.5903,77.6738,58136.0
2023-06-02 14:50:00,83.69,83.79,83.68,83.79,50449.0,77.6831,77.7759,77.6738,77.7759,50449.0
2023-06-02 15:00:00,83.79,83.89,83.78,83.89,76123.0,77.7759,77.8687,77.7666,77.8687,76123.0
2023-06-02 15:10:00,83.89,84.03,83.87,83.95,59898.0,77.8687,77.9987,77.8502,77.9244,59898.0
2023-06-02 15:20:00,83.95,83.97,83.78,83.79,110577.0,77.9244,77.943,77.7666,77.7759,110577.0
2023-06-02 15:30:00,83.77,83.83,83.74,83.79,70343.0,77.7573,77.813,77.7295,77.7759,70343.0
2023-06-02 15:40:00,83.79,83.84,83.72,83.78,87944.0,77.7759,77.8223,77.7109,77.7666,87944.0
2023-06-02 15:50:00,83.77,83.81,83.71,83.75,417634.0,77.7573,77.7945,77.7016,77.7388,417634.0
2023-06-05 09:30:00,83.83,84.2,83.83,84.14,133876.0,77.813,78.1565,77.813,78.1008,133876.0
2023-06-05 09:40:00,84.11,84.27,84.02,84.19,70844.0,78.0729,78.2214,77.9894,78.1472,70844.0
2023-06-05 09:50:00,84.18,84.27,84.09,84.27,39412.0,78.1379,78.2214,78.0544,78.2214,39412.0
2023-06-05 10:00:00,84.23,84.51,84.12,84.17,96244.0,78.1843,78.4442,78.0822,78.1286,96244.0
2023-06-05 10:10:00,84.16,84.23,84.12,84.13,103054.0,78.1193,78.1843,78.0822,78.0915,103054.0
2023-06-05 10:20:00,84.13,84.32,84.09,84.28,98281.0,78.0915,78.2679,78.0544,78.2307,98281.0
2023-06-05 10:30:00,84.28,84.31,84.04,84.15,52582.0,78.2307,78.2586,78.008,78.1101,52582.0
2023-06-05 10:40:00,84.15,84.21,84.01,84.04,58373.0,78.1101,78.1658,77.9801,78.008,58373.0
2023-06-05 10:50:00,84.03,84.08,84.0,84.02,48168.0,77.9987,78.0451,77.9708,77.9894,48168.0
2023-06-05 11:00:00,84.0,84.0,83.71,83.78,37078.0,77.9708,77.9708,77.7016,77.7666,37078.0
2023-06-05 11:10:00,83.77,83.83,83.73,83.78,44539.0,77.7573,77.813,77.7202,77.7666,44539.0
2023-06-05 11:20:00,83.77,83.8,83.64,83.72,46522.0,77.7573,77.7852,77.6367,77.7109,46522.0
2023-06-05 11:30:00,83.73,83.82,83.71,83.73,88968.0,77.7202,77.8037,77.7016,77.7202,88968.0
2023-06-05 11:40:00,83.73,83.83,83.71,83.78,42080.0,77.7202,77.813,77.7016,77.7666,42080.0
2023-06-05 11:50:00,83.78,83.9,83.76,83.9,34272.0,77.7666,77.878,77.7481,77.878,34272.0
2023-06-05 12:00:00,83.9,83.93,83.86,83.92,38764.0,77.878,77.9059,77.8409,77.8966,38764.0
2023-06-05 12:10:00,83.93,84.05,83.91,83.98,80602.0,77.9059,78.0172,77.8873,77.9523,80602.0
2023-06-05 12:20:00,83.98,84.01,83.82,83.84,56670.0,77.9523,77.9801,77.8037,77.8223,56670.0
2023-06-05 12:30:00,83.84,83.94,83.83,83.89,50743.0,77.8223,77.9151,77.813,77.8687,50743.0
2023-06-05 12:40:00,83.87,83.97,83.86,83.9,64773.0,77.8502,77.943,77.8409,77.878,64773.0
2023-06-05 12:50:00,83.9,83.96,83.88,83.94,37925.0,77.878,77.9337,77.8594,77.9151,37925.0
2023-06-05 13:00:00,83.93,84.09,83.92,84.09,27706.0,77.9059,78.0544,77.8966,78.0544,27706.0
2023-06-05 13:10:00,84.09,84.09,83.87,83.98,47492.0,78.0544,78.0544,77.8502,77.9523,47492.0
2023-06-05 13:20:00,83.98,84.0,83.81,83.87,32243.0,77.9523,77.9708,77.7945,77.8502,32243.0
2023-06-05 13:30:00,83.86,83.86,83.73,83.84,36115.0,77.8409,77.8409,77.7202,77.8223,36115.0
2023-06-05 13:40:00,83.82,83.93,83.82,83.92,25416.0,77.8037,77.9059,77.8037,77.8966,25416.0
2023-06-05 13:50:00,83.91,83.96,83.87,83.93,29738.0,77.8873,77.9337,77.8502,77.9059,29738.0
2023-06-05 14:00:00,83.92,83.93,83.8,83.85,44211.0,77.8966,77.9059,77.7852,77.8316,44211.0
2023-06-05 14:10:00,83.86,83.88,83.81,83.86,33237.0,77.8409,77.8594,77.7945,77.8409,33237.0
2023-06-05 14:20:00,83.85,83.85,83.71,83.78,60056.0,77.8316,77.8316,77.7016,77.7666,60056.0
2023-06-05 14:30:00,83.78,83.85,83.57,83.59,78345.0,77.7666,77.8316,77.5717,77.5903,78345.0
2023-06-05 14:40:00,83.58,83.61,83.48,83.55,41989.0,77.581,77.6088,77.4882,77.5531,41989.0
2023-06-05 14:50:00,83.55,83.66,83.54,83.62,72838.0,77.5531,77.6552,77.5438,77.6181,72838.0
2023-06-05 15:00:00,83.62,83.62,83.47,83.5,140140.0,77.6181,77.6181,77.4789,77.5067,140140.0
2023-06-05 15:10:00,83.51,83.67,83.51,83.59,67942.0,77.516,77.6645,77.516,77.5903,67942.0
2023-06-05 15:20:00,83.59,83.64,83.51,83.52,54280.0,77.5903,77.6367,77.516,77.5253,54280.0
2023-06-05 15:30:00,83.52,83.75,83.52,83.75,64741.0,77.5253,77.7388,77.5253,77.7388,64741.0
2023-06-05 15:40:00,83.75,83.87,83.74,83.87,87919.0,77.7388,77.8502,77.7295,77.8502,87919.0
2023-06-05 15:50:00,83.87,83.9,83.71,83.74,203501.0,77.8502,77.878,77.7016,77.7295,203501.0
2023-06-06 09:30:00,83.54,83.76,83.3,83.41,151619.0,77.5438,77.7481,77.3211,77.4232,151619.0
2023-06-06 09:40:00,83.43,83.58,83.23,83.46,69460.0,77.4417,77.581,77.2561,77.4696,69460.0
2023-06-06 09:50:00,83.46,83.69,83.39,83.43,42034.0,77.4696,77.6831,77.4046,77.4417,42034.0
2023-06-06 10:00:00,83.44,83.73,83.44,83.71,55801.0,77.451,77.7202,77.451,77.7016,55801.0
2023-06-06 10:10:00,83.73,83.78,83.61,83.74,38132.0,77.7202,77.7666,77.6088,77.7295,38132.0
2023-06-06 10:20:00,83.76,83.81,83.5,83.55,47270.0,77.7481,77.7945,77.5067,77.5531,47270.0
2023-06-06 10:30:00,83.55,83.67,83.49,83.52,52504.0,77.5531,77.6645,77.4974,77.5253,52504.0
2023-06-06 10:40:00,83.53,83.69,83.53,83.59,78933.0,77.5346,77.6831,77.5346,77.5903,78933.0
2023-06-06 10:50:00,83.6,83.66,83.55,83.64,71635.0,77.5995,77.6552,77.5531,77.6367,71635.0
2023-06-06 11:00:00,83.65,83.89,83.62,83.89,75420.0,77.646,77.8687,77.6181,77.8687,75420.0
2023-06-06 11:10:00,83.87,84.02,83.83,83.86,93727.0,77.8502,77.9894,77.813,77.8409,93727.0
2023-06-06 11:20:00,83.86,83.88,83.67,83.84,82449.0,77.8409,77.8594,77.6645,77.8223,82449.0
2023-06-06 11:30:00,83.84,83.91,83.8,83.89,67433.0,77.8223,77.8873,77.7852,77.8687,67433.0
2023-06-06 11:40:00,83.88,83.93,83.74,83.75,51750.0,77.8594,77.9059,77.7295,77.7388,51750.0
2023-06-06 11:50:00,83.74,83.75,83.57,83.65,57365.0,77.7295,77.7388,77.5717,77.646,57365.0
2023-06-06 12:00:00,83.65,83.69,83.6,83.66,72222.0,77.646,77.6831,77.5995,77.6552,72222.0
2023-06-06 12:10:00,83.66,83.7,83.64,83.67,56129.0,77.6552,77.6924,77.6367,77.6645,56129.0
2023-06-06 12:20:00,83.68,83.69,83.56,83.62,77219.0,77.6738,77.6831,77.5624,77.6181,77219.0
2023-06-06 12:30:00,83.62,83.67,83.58,83.66,69256.0,77.6181,77.6645,77.581,77.6552,69256.0
2023-06-06 12:40:00,83.66,83.76,83.64,83.75,54885.0,77.6552,77.7481,77.6367,77.7388,54885.0
2023-06-06 12:50:00,83.76,83.82,83.63,83.63,48248.0,77.7481,77.8037,77.6274,77.6274,48248.0
2023-06-06 13:00:00,83.63,83.68,83.56,83.67,41627.0,77.6274,77.6738,77.5624,77.6645,41627.0
2023-06-06 13:10:00,83.67,83.68,83.55,83.57,75215.0,77.6645,77.6738,77.5531,77.5717,75215.0
2023-06-06 13:20:00,83.57,83.74,83.54,83.67,55073.0,77.5717,77.7295,77.5438,77.6645,55073.0
2023-06-06 13:30:00,83.67,83.73,83.52,83.52,88762.0,77.6645,77.7202,77.5253,77.5253,88762.0
2023-06-06 13:40:00,83.53,83.55,83.42,83.5,57193.0,77.5346,77.5531,77.4325,77.5067,57193.0
2023-06-06 13:50:00,83.5,83.52,83.41,83.44,48454.0,77.5067,77.5253,77.4232,77.451,48454.0
2023-06-06 14:00:00,83.43,83.45,83.28,83.32,63700.0,77.4417,77.4603,77.3025,77.3396,63700.0
2023-06-06 14:10:00,83.33,83.44,83.32,83.37,41555.0,77.3489,77.451,77.3396,77.386,41555.0
2023-06-06 14:20:00,83.38,83.41,83.34,83.41,40312.0,77.3953,77.4232,77.3582,77.4232,40312.0
2023-06-06 14:30:00,83.41,83.46,83.3,83.33,99896.0,77.4232,77.4696,77.3211,77.3489,99896.0
2023-06-06 14:40:00,83.34,83.4,83.33,83.35,55811.0,77.3582,77.4139,77.3489,77.3675,55811.0
2023-06-06 14:50:00,83.35,83.36,83.25,83.34,88104.0,77.3675,77.3768,77.2747,77.3582,88104.0
2023-06-06 15:00:00,83.35,83.45,83.35,83.42,70762.0,77.3675,77.4603,77.3675,77.4325,70762.0
2023-06-06 15:10:00,83.42,83.51,83.33,83.51,149848.0,77.4325,77.516,77.3489,77.516,149848.0
2023-06-06 15:20:00,83.51,83.62,83.49,83.59,66757.0,77.516,77.6181,77.4974,77.5903,66757.0
2023-06-06 15:30:00,83.6,83.72,83.6,83.65,60761.0,77.5995,77.7109,77.5995,77.646,60761.0
2023-06-06 15:40:00,83.65,83.8,83.63,83.78,96770.0,77.646,77.7852,77.6274,77.7666,96770.0
2023-06-06 15:50:00,83.78,83.84,83.56,83.59,425677.0,77.7666,77.8223,77.5624,77.5903,425677.0
2023-06-07 09:30:00,83.79,83.79,82.9,83.22,295590.0,77.7759,77.7759,76.9498,77.2468,295590.0
2023-06-07 09:40:00,83.23,83.4,83.08,83.19,69625.0,77.2561,77.4139,77.1169,77.219,69625.0
2023-06-07 09:50:00,83.21,83.3,82.95,83.09,116236.0,77.2375,77.3211,76.9962,77.1261,116236.0
2023-06-07 10:00:00,83.09,83.1,82.79,82.9,98517.0,77.1261,77.1354,76.8477,76.9498,98517.0
2023-06-07 10:10:00,82.91,83.16,82.89,82.95,70828.0,76.9591,77.1911,76.9405,76.9962,70828.0
2023-06-07 10:20:00,82.96,83.01,82.91,82.98,58679.0,77.0055,77.0519,76.9591,77.024,58679.0
2023-06-07 10:30:00,82.98,83.02,82.8,82.83,97407.0,77.024,77.0612,76.857,76.8848,97407.0
2023-06-07 10:40:00,82.83,82.96,82.74,82.96,81348.0,76.8848,77.0055,76.8013,77.0055,81348.0
2023-06-07 10:50:00,82.97,83.11,82.93,83.05,91245.0,77.0148,77.1447,76.9776,77.089,91245.0
2023-06-07 11:00:00,83.05,83.14,82.88,82.94,56036.0,77.089,77.1726,76.9312,76.9869,56036.0
2023-06-07 11:10:00,82.95,83.01,82.86,82.89,60870.0,76.9962,77.0519,76.9127,76.9405,60870.0
2023-06-07 11:20:00,82.89,82.95,82.81,82.93,67494.0,76.9405,76.9962,76.8662,76.9776,67494.0
2023-06-07 11:30:00,82.92,82.95,82.73,82.74,118392.0,76.9683,76.9962,76.792,76.8013,118392.0
2023-06-07 11:40:00,82.73,82.73,82.51,82.55,88101.0,76.792,76.792,76.5878,76.6249,88101.0
2023-06-07 11:50:00,82.55,82.56,82.39,82.5,114095.0,76.6249,76.6342,76.4764,76.5785,114095.0
2023-06-07 12:00:00,82.5,82.5,82.28,82.36,88781.0,76.5785,76.5785,76.3743,76.4485,88781.0
2023-06-07 12:10:00,82.34,82.41,82.23,82.32,61978.0,76.43,76.495,76.3279,76.4114,61978.0
2023-06-07 12:20:00,82.32,82.42,82.31,82.42,59052.0,76.4114,76.5042,76.4021,76.5042,59052.0
2023-06-07 12:30:00,82.42,82.64,82.4,82.61,61691.0,76.5042,76.7084,76.4857,76.6806,61691.0
2023-06-07 12:40:00,82.62,82.71,82.56,82.69,64517.0,76.6899,76.7734,76.6342,76.7549,64517.0
2023-06-07 12:50:00,82.7,82.74,82.54,82.56,82492.0,76.7641,76.8013,76.6156,76.6342,82492.0
2023-06-07 13:00:00,82.57,82.65,82.54,82.58,121477.0,76.6435,76.7177,76.6156,76.6528,121477.0
2023-06-07 13:10:00,82.58,82.66,82.46,82.54,90939.0,76.6528,76.727,76.5414,76.6156,90939.0
2023-06-07 13:20:00,82.53,82.71,82.53,82.66,72744.0,76.6063,76.7734,76.6063,76.727,72744.0
2023-06-07 13:30:00,82.65,82.65,82.5,82.58,84997.0,76.7177,76.7177,76.5785,76.6528,84997.0
2023-06-07 13:40:00,82.58,82.6,82.48,82.51,60905.0,76.6528,76.6713,76.5599,76.5878,60905.0
2023-06-07 13:50:00,82.51,82.69,82.48,82.65,46899.0,76.5878,76.7549,76.5599,76.7177,46899.0
2023-06-07 14:00:00,82.65,82.72,82.61,82.65,44387.0,76.7177,76.7827,76.6806,76.7177,44387.0
2023-06-07 14:10:00,82.64,82.69,82.56,82.67,34638.0,76.7084,76.7549,76.6342,76.7363,34638.0
2023-06-07 14:20:00,82.67,82.75,82.63,82.69,30858.0,76.7363,76.8105,76.6992,76.7549,30858.0
2023-06-07 14:30:00,82.7,82.8,82.69,82.8,36479.0,76.7641,76.857,76.7549,76.857,36479.0
2023-06-07 14:40:00,82.79,82.85,82.79,82.8,30207.0,76.8477,76.9034,76.8477,76.857,30207.0
2023-06-07 14:50:00,82.8,82.89,82.79,82.86,47015.0,76.857,76.9405,76.8477,76.9127,47015.0
2023-06-07 15:00:00,82.85,82.87,82.65,82.67,47855.0,76.9034,76.9219,76.7177,76.7363,47855.0
2023-06-07 15:10:00,82.67,82.79,82.61,82.79,56931.0,76.7363,76.8477,76.6806,76.8477,56931.0
2023-06-07 15:20:00,82.79,82.82,82.69,82.8,69519.0,76.8477,76.8755,76.7549,76.857,69519.0
2023-06-07 15:30:00,82.8,82.89,82.77,82.78,82488.0,76.857,76.9405,76.8291,76.8384,82488.0
2023-06-07 15:40:00,82.79,82.98,82.76,82.98,126658.0,76.8477,77.024,76.8198,77.024,126658.0
2023-06-07 15:50:00,82.98,83.03,82.8,82.9,430142.0,77.024,77.0705,76.857,76.9498,430142.0
2023-06-08 09:30:00,82.53,82.88,82.4,82.72,210526.0,76.6063,76.9312,76.4857,76.7827,210526.0
2023-06-08 09:40:00,82.73,82.8,82.26,82.56,239816.0,76.792,76.857,76.3557,76.6342,239816.0
2023-06-08 09:50:00,82.59,82.62,82.41,82.51,100617.0,76.662,76.6899,76.495,76.5878,100617.0
2023-06-08 10:00:00,82.53,82.54,82.28,82.49,77879.0,76.6063,76.6156,76.3743,76.5692,77879.0
2023-06-08 10:10:00,82.48,82.59,82.37,82.46,48011.0,76.5599,76.662,76.4578,76.5414,48011.0
2023-06-08 10:20:00,82.49,82.58,82.44,82.53,46131.0,76.5692,76.6528,76.5228,76.6063,46131.0
2023-06-08 10:30:00,82.52,82.59,82.48,82.53,88053.0,76.5971,76.662,76.5599,76.6063,88053.0
2023-06-08 10:40:00,82.55,82.7,82.46,82.69,98531.0,76.6249,76.7641,76.5414,76.7549,98531.0
2023-06-08 10:50:00,82.71,82.83,82.68,82.72,101437.0,76.7734,76.8848,76.7456,76.7827,101437.0
2023-06-08 11:00:00,82.73,82.79,82.69,82.7,59734.0,76.792,76.8477,76.7549,76.7641,59734.0
2023-06-08 11:10:00,82.7,82.72,82.62,82.67,60128.0,76.7641,76.7827,76.6899,76.7363,60128.0
2023-06-08 11:20:00,82.68,82.76,82.58,82.67,37916.0,76.7456,76.8198,76.6528,76.7363,37916.0
2023-06-08 11:30:00,82.66,82.74,82.61,82.68,51975.0,76.727,76.8013,76.6806,76.7456,51975.0
2023-06-08 11:40:00,82.69,82.75,82.64,82.68,36063.0,76.7549,76.8105,76.7084,76.7456,36063.0
2023-06-08 11:50:00,82.68,82.8,82.66,82.7,98029.0,76.7456,76.857,76.727,76.7641,98029.0
2023-06-08 12:00:00,82.7,82.74,82.64,82.7,52766.0,76.7641,76.8013,76.7084,76.7641,52766.0
2023-06-08 12:10:00,82.7,82.91,82.68,82.89,42761.0,76.7641,76.9591,76.7456,76.9405,42761.0
2023-06-08 12:20:00,82.9,83.12,82.88,83.11,44188.0,76.9498,77.154,76.9312,77.1447,44188.0
2023-06-08 12:30:00,83.11,83.22,83.1,83.2,46418.0,77.1447,77.2468,77.1354,77.2283,46418.0
2023-06-08 12:40:00,83.2,83.24,83.06,83.09,30558.0,77.2283,77.2654,77.0983,77.1261,30558.0
2023-06-08 12:50:00,83.09,83.27,83.07,83.24,46782.0,77.1261,77.2932,77.1076,77.2654,46782.0
2023-06-08 13:00:00,83.24,83.32,83.22,83.29,52656.0,77.2654,77.3396,77.2468,77.3118,52656.0
2023-06-08 13:10:00,83.29,83.33,83.23,83.26,30723.0,77.3118,77.3489,77.2561,77.2839,30723.0
2023-06-08 13:20:00,83.25,83.26,83.17,83.21,30114.0,77.2747,77.2839,77.2004,77.2375,30114.0
2023-06-08 13:30:00,83.2,83.35,83.19,83.31,36565.0,77.2283,77.3675,77.219,77.3304,36565.0
2023-06-08 13:40:00,83.3,83.34,83.28,83.33,33906.0,77.3211,77.3582,77.3025,77.3489,33906.0
2023-06-08 13:50:00,83.33,83.38,83.31,83.33,31283.0,77.3489,77.3953,77.3304,77.3489,31283.0
2023-06-08 14:00:00,83.33,83.36,83.22,83.24,36928.0,77.3489,77.3768,77.2468,77.2654,36928.0
2023-06-08 14:10:00,83.25,83.25,83.18,83.21,34495.0,77.2747,77.2747,77.2097,77.2375,34495.0
2023-06-08 14:20:00,83.2,83.37,83.2,83.35,33987.0,77.2283,77.386,77.2283,77.3675,33987.0
2023-06-08 14:30:00,83.34,83.41,83.31,83.31,41222.0,77.3582,77.4232,77.3304,77.3304,41222.0
2023-06-08 14:40:00,83.32,83.46,83.3,83.42,41066.0,77.3396,77.4696,77.3211,77.4325,41066.0
2023-06-08 14:50:00,83.42,83.43,83.31,83.31,43551.0,77.4325,77.4417,77.3304,77.3304,43551.0
2023-06-08 15:00:00,83.31,83.4,83.29,83.4,54938.0,77.3304,77.4139,77.3118,77.4139,54938.0
2023-06-08 15:10:00,83.39,83.44,83.32,83.33,58020.0,77.4046,77.451,77.3396,77.3489,58020.0
2023-06-08 15:20:00,83.34,83.38,83.27,83.31,55859.0,77.3582,77.3953,77.2932,77.3304,55859.0
2023-06-08 15:30:00,83.3,83.37,83.27,83.33,85528.0,77.3211,77.386,77.2932,77.3489,85528.0
2023-06-08 15:40:00,83.31,83.39,83.28,83.33,119249.0,77.3304,77.4046,77.3025,77.3489,119249.0
2023-06-08 15:50:00,83.34,83.4,83.1,83.11,596146.0,77.3582,77.4139,77.1354,77.1447,596146.0
2023-06-09 09:30:00,83.14,83.14,82.69,82.99,166485.0,77.1726,77.1726,76.7549,77.0333,166485.0
2023-06-09 09:40:00,82.97,83.13,82.65,82.7,80450.0,77.0148,77.1633,76.7177,76.7641,80450.0
2023-06-09 09:50:00,82.66,82.81,82.61,82.65,50129.0,76.727,76.8662,76.6806,76.7177,50129.0
2023-06-09 10:00:00,82.65,83.05,82.64,82.92,103910.0,76.7177,77.089,76.7084,76.9683,103910.0
2023-06-09 10:10:00,82.93,83.15,82.9,83.09,34982.0,76.9776,77.1818,76.9498,77.1261,34982.0
2023-06-09 10:20:00,83.1,83.17,83.04,83.13,41579.0,77.1354,77.2004,77.0797,77.1633,41579.0
2023-06-09 10:30:00,83.12,83.22,83.1,83.13,43881.0,77.154,77.2468,77.1354,77.1633,43881.0
2023-06-09 10:40:00,83.14,83.28,83.11,83.21,48551.0,77.1726,77.3025,77.1447,77.2375,48551.0
2023-06-09 10:50:00,83.19,83.35,83.15,83.29,60373.0,77.219,77.3675,77.1818,77.3118,60373.0
2023-06-09 11:00:00,83.27,83.32,83.23,83.29,29257.0,77.2932,77.3396,77.2561,77.3118,29257.0
2023-06-09 11:10:00,83.3,83.35,83.22,83.22,30212.0,77.3211,77.3675,77.2468,77.2468,30212.0
2023-06-09 11:20:00,83.22,83.22,83.05,83.15,53978.0,77.2468,77.2468,77.089,77.1818,53978.0
2023-06-09 11:30:00,83.15,83.34,83.09,83.28,67841.0,77.1818,77.3582,77.1261,77.3025,67841.0
2023-06-09 11:40:00,83.3,83.33,83.21,83.26,31687.0,77.3211,77.3489,77.2375,77.2839,31687.0
2023-06-09 11:50:00,83.24,83.27,83.2,83.21,20494.0,77.2654,77.2932,77.2283,77.2375,20494.0
2023-06-09 12:00:00,83.2,83.24,83.1,83.23,33998.0,77.2283,77.2654,77.1354,77.2561,33998.0
2023-06-09 12:10:00,83.22,83.23,83.11,83.19,22661.0,77.2468,77.2561,77.1447,77.219,22661.0
2023-06-09 12:20:00,83.18,83.19,83.01,83.11,38206.0,77.2097,77.219,77.0519,77.1447,38206.0
2023-06-09 12:30:00,83.11,83.12,83.04,83.11,30758.0,77.1447,77.154,77.0797,77.1447,30758.0
2023-06-09 12:40:00,83.11,83.28,83.1,83.26,31036.0,77.1447,77.3025,77.1354,77.2839,31036.0
2023-06-09 12:50:00,83.26,83.37,83.24,83.36,32721.0,77.2839,77.386,77.2654,77.3768,32721.0
2023-06-09 13:00:00,83.35,83.45,83.35,83.39,53582.0,77.3675,77.4603,77.3675,77.4046,53582.0
2023-06-09 13:10:00,83.39,83.43,83.3,83.31,56491.0,77.4046,77.4417,77.3211,77.3304,56491.0
2023-06-09 13:20:00,83.3,83.46,83.3,83.46,45637.0,77.3211,77.4696,77.3211,77.4696,45637.0
2023-06-09 13:30:00,83.45,83.61,83.45,83.58,32295.0,77.4603,77.6088,77.4603,77.581,32295.0
2023-06-09 13:40:00,83.58,83.64,83.49,83.5,37383.0,77.581,77.6367,77.4974,77.5067,37383.0
2023-06-09 13:50:00,83.5,83.64,83.49,83.64,34361.0,77.5067,77.6367,77.4974,77.6367,34361.0
2023-06-09 14:00:00,83.64,83.69,83.62,83.66,38091.0,77.6367,77.6831,77.6181,77.6552,38091.0
2023-06-09 14:10:00,83.66,83.67,83.6,83.64,38128.0,77.6552,77.6645,77.5995,77.6367,38128.0
2023-06-09 14:20:00,83.63,83.67,83.54,83.57,42816.0,77.6274,77.6645,77.5438,77.5717,42816.0
2023-06-09 14:30:00,83.58,83.62,83.5,83.62,34432.0,77.581,77.6181,77.5067,77.6181,34432.0
2023-06-09 14:40:00,83.61,83.7,83.59,83.66,45449.0,77.6088,77.6924,77.5903,77.6552,45449.0
2023-06-09 14:50:00,83.66,83.7,83.6,83.69,45875.0,77.6552,77.6924,77.5995,77.6831,45875.0
2023-06-09 15:00:00,83.7,83.73,83.64,83.64,48180.0,77.6924,77.7202,77.6367,77.6367,48180.0
2023-06-09 15:10:00,83.63,83.78,83.62,83.78,53604.0,77.6274,77.7666,77.6181,77.7666,53604.0
2023-06-09 15:20:00,83.77,83.79,83.71,83.78,54275.0,77.7573,77.7759,77.7016,77.7666,54275.0
2023-06-09 15:30:00,83.77,83.86,83.76,83.81,69940.0,77.7573,77.8409,77.7481,77.7945,69940.0
2023-06-09 15:40:00,83.81,83.83,83.77,83.81,101471.0,77.7945,77.813,77.7573,77.7945,101471.0
2023-06-09 15:50:00,83.81,83.81,83.68,83.73,214235.0,77.7945,77.7945,77.6738,77.7202,214235.0
2023-06-12 09:30:00,83.84,84.05,83.68,84.05,128707.0,77.8223,78.0172,77.6738,78.0172,128707.0
2023-06-12 09:40:00,84.09,84.14,83.61,83.92,62231.0,78.0544,78.1008,77.6088,77.8966,62231.0
2023-06-12 09:50:00,83.91,83.94,83.7,83.81,55820.0,77.8873,77.9151,77.6924,77.7945,55820.0
2023-06-12 10:00:00,83.83,83.85,83.53,83.53,136487.0,77.813,77.8316,77.5346,77.5346,136487.0
2023-06-12 10:10:00,83.53,83.56,83.37,83.41,67685.0,77.5346,77.5624,77.386,77.4232,67685.0
2023-06-12 10:20:00,83.4,83.63,83.37,83.56,80374.0,77.4139,77.6274,77.386,77.5624,80374.0
2023-06-12 10:30:00,83.57,83.59,83.47,83.52,52603.0,77.5717,77.5903,77.4789,77.5253,52603.0
2023-06-12 10:40:00,83.52,83.53,83.42,83.48,55551.0,77.5253,77.5346,77.4325,77.4882,55551.0
2023-06-12 10:50:00,83.48,83.54,83.43,83.45,39924.0,77.4882,77.5438,77.4417,77.4603,39924.0
2023-06-12 11:00:00,83.47,83.54,83.23,83.36,35184.0,77.4789,77.5438,77.2561,77.3768,35184.0
2023-06-12 11:10:00,83.37,83.38,83.25,83.33,51084.0,77.386,77.3953,77.2747,77.3489,51084.0
2023-06-12 11:20:00,83.33,83.49,83.29,83.45,61849.0,77.3489,77.4974,77.3118,77.4603,61849.0
2023-06-12 11:30:00,83.45,83.58,83.45,83.55,54991.0,77.4603,77.581,77.4603,77.5531,54991.0
2023-06-12 11:40:00,83.55,83.68,83.55,83.64,43405.0,77.5531,77.6738,77.5531,77.6367,43405.0
2023-06-12 11:50:00,83.64,83.64,83.56,83.61,28378.0,77.6367,77.6367,77.5624,77.6088,28378.0
2023-06-12 12:00:00,83.61,83.71,83.57,83.7,51425.0,77.6088,77.7016,77.5717,77.6924,51425.0
2023-06-12 12:10:00,83.69,83.69,83.62,83.66,80226.0,77.6831,77.6831,77.6181,77.6552,80226.0
2023-06-12 12:20:00,83.66,83.71,83.59,83.59,30150.0,77.6552,77.7016,77.5903,77.5903,30150.0
2023-06-12 12:30:00,83.59,83.6,83.52,83.57,28425.0,77.5903,77.5995,77.5253,77.5717,28425.0
2023-06-12 12:40:00,83.57,83.71,83.54,83.71,38939.0,77.5717,77.7016,77.5438,77.7016,38939.0
2023-06-12 12:50:00,83.71,83.76,83.65,83.67,23947.0,77.7016,77.7481,77.646,77.6645,23947.0
2023-06-12 13:00:00,83.67,83.79,83.65,83.71,70030.0,77.6645,77.7759,77.646,77.7016,70030.0
2023-06-12 13:10:00,83.72,83.81,83.7,83.74,60231.0,77.7109,77.7945,77.6924,77.7295,60231.0
2023-06-12 13:20:00,83.74,83.74,83.57,83.61,30146.0,77.7295,77.7295,77.5717,77.6088,30146.0
2023-06-12 13:30:00,83.61,83.65,83.57,83.64,27836.0,77.6088,77.646,77.5717,77.6367,27836.0
2023-06-12 13:40:00,83.65,83.76,83.6,83.75,46952.0,77.646,77.7481,77.5995,77.7388,46952.0
2023-06-12 13:50:00,83.76,83.95,83.76,83.92,92182.0,77.7481,77.9244,77.7481,77.8966,92182.0
2023-06-12 14:00:00,83.93,83.99,83.73,83.79,56869.0,77.9059,77.9615,77.7202,77.7759,56869.0
2023-06-12 14:10:00,83.79,83.84,83.77,83.81,32966.0,77.7759,77.8223,77.7573,77.7945,32966.0
2023-06-12 14:20:00,83.81,83.96,83.8,83.94,43938.0,77.7945,77.9337,77.7852,77.9151,43938.0
2023-06-12 14:30:00,83.94,83.96,83.87,83.91,34787.0,77.9151,77.9337,77.8502,77.8873,34787.0
2023-06-12 14:40:00,83.91,83.98,83.9,83.97,28814.0,77.8873,77.9523,77.878,77.943,28814.0
2023-06-12 14:50:00,83.97,84.02,83.94,84.0,32214.0,77.943,77.9894,77.9151,77.9708,32214.0
2023-06-12 15:00:00,84.0,84.05,83.96,84.04,29235.0,77.9708,78.0172,77.9337,78.008,29235.0
2023-06-12 15:10:00,84.04,84.23,84.04,84.14,56197.0,78.008,78.1843,78.008,78.1008,56197.0
2023-06-12 15:20:00,84.14,84.29,84.13,84.28,67805.0,78.1008,78.24,78.0915,78.2307,67805.0
2023-06-12 15:30:00,84.28,84.3,84.22,84.25,75875.0,78.2307,78.2493,78.175,78.2029,75875.0
2023-06-12 15:40:00,84.25,84.43,84.24,84.41,99592.0,78.2029,78.37,78.1936,78.3514,99592.0
2023-06-12 15:50:00,84.43,84.45,84.05,84.29,593637.0,78.37,78.3885,78.0172,78.24,593637.0
2023-06-13 09:30:00,85.17,85.44,84.9,85.21,614048.0,79.0569,79.3075,78.8062,79.094,614048.0
2023-06-13 09:40:00,85.22,85.31,85.05,85.26,270320.0,79.1033,79.1868,78.9455,79.1404,270320.0
2023-06-13 09:50:00,85.27,85.4,85.21,85.27,171378.0,79.1497,79.2703,79.094,79.1497,171378.0
2023-06-13 10:00:00,85.29,85.41,85.19,85.4,153889.0,79.1682,79.2796,79.0754,79.2703,153889.0
2023-06-13 10:10:00,85.38,85.41,85.21,85.26,182120.0,79.2518,79.2796,79.094,79.1404,182120.0
2023-06-13 10:20:00,85.26,85.4,85.22,85.4,134224.0,79.1404,79.2703,79.1033,79.2703,134224.0
2023-06-13 10:30:00,85.39,85.47,85.27,85.34,187005.0,79.2611,79.3353,79.1497,79.2146,187005.0
2023-06-13 10:40:00,85.34,85.57,85.31,85.56,116779.0,79.2146,79.4281,79.1868,79.4189,116779.0
2023-06-13 10:50:00,85.56,85.6,85.44,85.5,105524.0,79.4189,79.456,79.3075,79.3632,105524.0
2023-06-13 11:00:00,85.49,85.52,85.38,85.45,191057.0,79.3539,79.3817,79.2518,79.3168,191057.0
2023-06-13 11:10:00,85.45,85.57,85.44,85.51,217018.0,79.3168,79.4281,79.3075,79.3724,217018.0
2023-06-13 11:20:00,85.51,85.6,85.37,85.45,206546.0,79.3724,79.456,79.2425,79.3168,206546.0
2023-06-13 11:30:00,85.47,85.55,85.42,85.51,133699.0,79.3353,79.4096,79.2889,79.3724,133699.0
2023-06-13 11:40:00,85.51,85.62,85.45,85.54,185031.0,79.3724,79.4746,79.3168,79.4003,185031.0
2023-06-13 11:50:00,85.54,85.72,85.48,85.49,170186.0,79.4003,79.5674,79.3446,79.3539,170186.0
2023-06-13 12:00:00,85.5,85.62,85.44,85.61,123418.0,79.3632,79.4746,79.3075,79.4653,123418.0
2023-06-13 12:10:00,85.6,85.74,85.6,85.67,76253.0,79.456,79.5859,79.456,79.521,76253.0
2023-06-13 12:20:00,85.67,85.79,85.66,85.75,86886.0,79.521,79.6324,79.5117,79.5952,86886.0
2023-06-13 12:30:00,85.75,85.79,85.68,85.79,49263.0,79.5952,79.6324,79.5302,79.6324,49263.0
2023-06-13 12:40:00,85.8,85.83,85.75,85.75,93009.0,79.6416,79.6695,79.5952,79.5952,93009.0
2023-06-13 12:50:00,85.74,85.84,85.73,85.81,60777.0,79.5859,79.6788,79.5767,79.6509,60777.0
2023-06-13 13:00:00,85.81,85.81,85.67,85.67,89710.0,79.6509,79.6509,79.521,79.521,89710.0
2023-06-13 13:10:00,85.67,85.74,85.65,85.73,105056.0,79.521,79.5859,79.5024,79.5767,105056.0
2023-06-13 13:20:00,85.74,85.88,85.71,85.83,80340.0,79.5859,79.7159,79.5581,79.6695,80340.0
2023-06-13 13:30:00,85.84,85.91,85.75,85.91,85582.0,79.6788,79.7437,79.5952,79.7437,85582.0
2023-06-13 13:40:00,85.91,86.05,85.9,86.03,78783.0,79.7437,79.8737,79.7345,79.8551,78783.0
2023-06-13 13:50:00,86.02,86.05,85.81,85.88,77216.0,79.8458,79.8737,79.6509,79.7159,77216.0
2023-06-13 14:00:00,85.88,85.91,85.8,85.8,94033.0,79.7159,79.7437,79.6416,79.6416,94033.0
2023-06-13 14:10:00,85.81,85.92,85.73,85.89,97459.0,79.6509,79.753,79.5767,79.7252,97459.0
2023-06-13 14:20:00,85.9,85.93,85.85,85.92,95948.0,79.7345,79.7623,79.688,79.753,95948.0
2023-06-13 14:30:00,85.92,85.93,85.69,85.81,84865.0,79.753,79.7623,79.5395,79.6509,84865.0
2023-06-13 14:40:00,85.82,85.83,85.71,85.78,96442.0,79.6602,79.6695,79.5581,79.6231,96442.0
2023-06-13 14:50:00,85.78,85.8,85.69,85.7,177647.0,79.6231,79.6416,79.5395,79.5488,177647.0
2023-06-13 15:00:00,85.7,85.87,85.69,85.81,132834.0,79.5488,79.7066,79.5395,79.6509,132834.0
2023-06-13 15:10:00,85.8,85.85,85.76,85.81,92709.0,79.6416,79.688,79.6045,79.6509,92709.0
2023-06-13 15:20:00,85.82,85.88,85.72,85.77,142151.0,79.6602,79.7159,79.5674,79.6138,142151.0
2023-06-13 15:30:00,85.77,85.85,85.76,85.78,175525.0,79.6138,79.688,79.6045,79.6231,175525.0
2023-06-13 15:40:00,85.78,85.86,85.73,85.75,234893.0,79.6231,79.6973,79.5767,79.5952,234893.0
2023-06-13 15:50:00,85.75,85.8,85.68,85.75,536889.0,79.5952,79.6416,79.5302,79.5952,536889.0
2023-06-14 09:30:00,88.53,89.87,87.86,88.4,822397.0,82.1757,83.4195,81.5538,82.055,822397.0
2023-06-14 09:40:00,88.39,88.45,87.96,88.26,204312.0,82.0457,82.1014,81.6466,81.9251,204312.0
2023-06-14 09:50:00,88.28,88.35,87.87,87.95,183684.0,81.9436,82.0086,81.5631,81.6373,183684.0
2023-06-14 10:00:00,87.98,88.39,87.85,88.11,186106.0,81.6652,82.0457,81.5445,81.7858,186106.0
2023-06-14 10:10:00,88.11,88.11,87.66,87.83,261690.0,81.7858,81.7858,81.3681,81.5259,261690.0
2023-06-14 10:20:00,87.84,88.03,87.78,87.93,222427.0,81.5352,81.7116,81.4795,81.6188,222427.0
2023-06-14 10:30:00,87.94,88.2,87.9,88.16,172586.0,81.628,81.8694,81.5909,81.8322,172586.0
2023-06-14 10:40:00,88.17,88.4,88.15,88.31,153207.0,81.8415,82.055,81.823,81.9715,153207.0
2023-06-14 10:50:00,88.31,88.5,88.2,88.31,136435.0,81.9715,82.1478,81.8694,81.9715,136435.0
2023-06-14 11:00:00,88.31,88.58,88.29,88.53,105221.0,81.9715,82.2221,81.9529,82.1757,105221.0
2023-06-14 11:10:00,88.53,88.81,88.51,88.78,99012.0,82.1757,82.4356,82.1571,82.4077,99012.0
2023-06-14 11:20:00,88.78,88.78,88.53,88.54,63330.0,82.4077,82.4077,82.1757,82.185,63330.0
2023-06-14 11:30:00,88.53,88.58,88.34,88.39,119250.0,82.1757,82.2221,81.9993,82.0457,119250.0
2023-06-14 11:40:00,88.38,88.41,88.31,88.34,86435.0,82.0365,82.0643,81.9715,81.9993,86435.0
2023-06-14 11:50:00,88.34,88.41,88.32,88.41,69241.0,81.9993,82.0643,81.9808,82.0643,69241.0
2023-06-14 12:00:00,88.42,88.42,88.05,88.14,122872.0,82.0736,82.0736,81.7301,81.8137,122872.0
2023-06-14 12:10:00,88.15,88.22,88.11,88.22,59404.0,81.823,81.8879,81.7858,81.8879,59404.0
2023-06-14 12:20:00,88.22,88.22,88.11,88.15,59482.0,81.8879,81.8879,81.7858,81.823,59482.0
2023-06-14 12:30:00,88.15,88.43,88.14,88.35,155389.0,81.823,82.0829,81.8137,82.0086,155389.0
2023-06-14 12:40:00,88.35,88.35,88.23,88.28,70567.0,82.0086,82.0086,81.8972,81.9436,70567.0
2023-06-14 12:50:00,88.28,88.35,88.26,88.33,68428.0,81.9436,82.0086,81.9251,81.99,68428.0
2023-06-14 13:00:00,88.33,88.38,88.31,88.34,99785.0,81.99,82.0365,81.9715,81.9993,99785.0
2023-06-14 13:10:00,88.34,88.36,88.17,88.25,84469.0,81.9993,82.0179,81.8415,81.9158,84469.0
2023-06-14 13:20:00,88.25,88.29,88.21,88.23,57807.0,81.9158,81.9529,81.8787,81.8972,57807.0
2023-06-14 13:30:00,88.24,88.26,88.1,88.18,121257.0,81.9065,81.9251,81.7765,81.8508,121257.0
2023-06-14 13:40:00,88.19,88.2,87.97,88.02,101430.0,81.8601,81.8694,81.6559,81.7023,101430.0
2023-06-14 13:50:00,88.02,88.28,88.0,88.23,70528.0,81.7023,81.9436,81.6837,81.8972,70528.0
2023-06-14 14:00:00,88.23,88.24,87.95,88.02,146211.0,81.8972,81.9065,81.6373,81.7023,146211.0
2023-06-14 14:10:00,88.02,88.11,87.85,87.93,77243.0,81.7023,81.7858,81.5445,81.6188,77243.0
2023-06-14 14:20:00,87.92,88.04,87.8,87.92,116001.0,81.6095,81.7209,81.4981,81.6095,116001.0
2023-06-14 14:30:00,87.89,88.14,87.75,88.13,115002.0,81.5816,81.8137,81.4517,81.8044,115002.0
2023-06-14 14:40:00,88.14,88.51,88.08,88.5,134323.0,81.8137,82.1571,81.758,82.1478,134323.0
2023-06-14 14:50:00,88.51,88.51,88.23,88.3,87773.0,82.1571,82.1571,81.8972,81.9622,87773.0
2023-06-14 15:00:00,88.31,88.55,88.3,88.45,186811.0,81.9715,82.1942,81.9622,82.1014,186811.0
2023-06-14 15:10:00,88.45,88.48,88.09,88.12,120876.0,82.1014,82.1293,81.7673,81.7951,120876.0
2023-06-14 15:20:00,88.11,88.24,87.98,88.0,94958.0,81.7858,81.9065,81.6652,81.6837,94958.0
2023-06-14 15:30:00,88.0,88.02,87.85,87.98,168203.0,81.6837,81.7023,81.5445,81.6652,168203.0
2023-06-14 15:40:00,87.98,88.01,87.71,87.75,170560.0,81.6652,81.693,81.4145,81.4517,170560.0
2023-06-14 15:50:00,87.74,87.92,87.66,87.92,485301.0,81.4424,81.6095,81.3681,81.6095,485301.0
2023-06-15 09:30:00,87.95,88.56,87.61,87.7,145992.0,81.6373,82.2035,81.3217,81.4053,145992.0
2023-06-15 09:40:00,87.69,87.87,87.59,87.78,97715.0,81.396,81.5631,81.3032,81.4795,97715.0
2023-06-15 09:50:00,87.79,88.1,87.68,88.07,72683.0,81.4888,81.7765,81.3867,81.7487,72683.0
2023-06-15 10:00:00,88.09,88.12,87.38,87.38,117688.0,81.7673,81.7951,81.1082,81.1082,117688.0
2023-06-15 10:10:00,87.37,87.71,87.3,87.62,79363.0,81.0989,81.4145,81.034,81.331,79363.0
2023-06-15 10:20:00,87.61,87.65,87.48,87.59,102249.0,81.3217,81.3588,81.201,81.3032,102249.0
2023-06-15 10:30:00,87.59,87.62,87.49,87.55,116058.0,81.3032,81.331,81.2103,81.266,116058.0
2023-06-15 10:40:00,87.54,87.59,87.43,87.54,72651.0,81.2567,81.3032,81.1546,81.2567,72651.0
2023-06-15 10:50:00,87.53,87.56,87.45,87.54,71377.0,81.2475,81.2753,81.1732,81.2567,71377.0
2023-06-15 11:00:00,87.54,87.72,87.54,87.65,55090.0,81.2567,81.4238,81.2567,81.3588,55090.0
2023-06-15 11:10:00,87.65,87.83,87.62,87.8,90292.0,81.3588,81.5259,81.331,81.4981,90292.0
2023-06-15 11:20:00,87.8,87.98,87.79,87.98,64205.0,81.4981,81.6652,81.4888,81.6652,64205.0
2023-06-15 11:30:00,87.97,88.03,87.84,87.86,144651.0,81.6559,81.7116,81.5352,81.5538,144651.0
2023-06-15 11:40:00,87.86,87.95,87.76,87.79,81216.0,81.5538,81.6373,81.461,81.4888,81216.0
2023-06-15 11:50:00,87.8,87.9,87.79,87.89,75659.0,81.4981,81.5909,81.4888,81.5816,75659.0
2023-06-15 12:00:00,87.89,87.92,87.8,87.83,93295.0,81.5816,81.6095,81.4981,81.5259,93295.0
2023-06-15 12:10:00,87.83,87.96,87.78,87.96,90539.0,81.5259,81.6466,81.4795,81.6466,90539.0
2023-06-15 12:20:00,87.95,88.06,87.95,88.02,57420.0,81.6373,81.7394,81.6373,81.7023,57420.0
2023-06-15 12:30:00,88.02,88.03,87.84,87.9,44019.0,81.7023,81.7116,81.5352,81.5909,44019.0
2023-06-15 12:40:00,87.9,87.91,87.69,87.75,57788.0,81.5909,81.6002,81.396,81.4517,57788.0
2023-06-15 12:50:00,87.75,87.77,87.67,87.74,49121.0,81.4517,81.4702,81.3774,81.4424,49121.0
2023-06-15 13:00:00,87.74,87.76,87.6,87.64,55194.0,81.4424,81.461,81.3124,81.3496,55194.0
2023-06-15 13:10:00,87.64,87.75,87.63,87.64,28606.0,81.3496,81.4517,81.3403,81.3496,28606.0
2023-06-15 13:20:00,87.64,87.68,87.6,87.61,50661.0,81.3496,81.3867,81.3124,81.3217,50661.0
2023-06-15 13:30:00,87.62,87.68,87.58,87.67,80192.0,81.331,81.3867,81.2939,81.3774,80192.0
2023-06-15 13:40:00,87.67,87.76,87.6,87.75,41652.0,81.3774,81.461,81.3124,81.4517,41652.0
2023-06-15 13:50:00,87.76,87.82,87.71,87.72,42571.0,81.461,81.5166,81.4145,81.4238,42571.0
2023-06-15 14:00:00,87.73,87.79,87.59,87.62,60531.0,81.4331,81.4888,81.3032,81.331,60531.0
2023-06-15 14:10:00,87.62,87.78,87.61,87.74,41484.0,81.331,81.4795,81.3217,81.4424,41484.0
2023-06-15 14:20:00,87.73,87.88,87.69,87.88,48454.0,81.4331,81.5723,81.396,81.5723,48454.0
2023-06-15 14:30:00,87.87,87.93,87.85,87.9,83012.0,81.5631,81.6188,81.5445,81.5909,83012.0
2023-06-15 14:40:00,87.9,87.94,87.85,87.86,138348.0,81.5909,81.628,81.5445,81.5538,138348.0
2023-06-15 14:50:00,87.86,88.17,87.86,88.15,125941.0,81.5538,81.8415,81.5538,81.823,125941.0
2023-06-15 15:00:00,88.15,88.23,88.09,88.15,138302.0,81.823,81.8972,81.7673,81.823,138302.0
2023-06-15 15:10:00,88.14,88.25,88.03,88.1,80466.0,81.8137,81.9158,81.7116,81.7765,80466.0
2023-06-15 15:20:00,88.09,88.1,87.99,88.04,80078.0,81.7673,81.7765,81.6744,81.7209,80078.0
2023-06-15 15:30:00,88.05,88.08,87.98,88.06,123323.0,81.7301,81.758,81.6652,81.7394,123323.0
2023-06-15 15:40:00,88.06,88.3,88.05,88.27,120187.0,81.7394,81.9622,81.7301,81.9343,120187.0
2023-06-15 15:50:00,88.27,88.36,88.15,88.26,359353.0,81.9343,82.0179,81.823,81.9251,359353.0
2023-06-16 09:30:00,88.28,89.17,88.28,89.15,1460509.0,81.9436,82.7697,81.9436,82.7512,1460509.0
2023-06-16 09:40:00,89.17,89.37,88.93,89.13,109069.0,82.7697,82.9554,82.547,82.7326,109069.0
2023-06-16 09:50:00,89.13,89.48,89.12,89.39,85063.0,82.7326,83.0575,82.7233,82.974,85063.0
2023-06-16 10:00:00,89.41,89.72,89.4,89.42,131982.0,82.9925,83.2803,82.9832,83.0018,131982.0
2023-06-16 10:10:00,89.42,89.44,89.15,89.21,51685.0,83.0018,83.0204,82.7512,82.8069,51685.0
2023-06-16 10:20:00,89.2,89.33,89.16,89.33,74161.0,82.7976,82.9183,82.7605,82.9183,74161.0
2023-06-16 10:30:00,89.33,89.35,89.18,89.23,63171.0,82.9183,82.9368,82.779,82.8254,63171.0
2023-06-16 10:40:00,89.22,89.25,89.09,89.22,70086.0,82.8162,82.844,82.6955,82.8162,70086.0
2023-06-16 10:50:00,89.22,89.42,89.22,89.34,58048.0,82.8162,83.0018,82.8162,82.9275,58048.0
2023-06-16 11:00:00,89.32,89.32,89.11,89.19,31991.0,82.909,82.909,82.7141,82.7883,31991.0
2023-06-16 11:10:00,89.19,89.26,89.15,89.21,40234.0,82.7883,82.8533,82.7512,82.8069,40234.0
2023-06-16 11:20:00,89.21,89.23,89.09,89.2,49423.0,82.8069,82.8254,82.6955,82.7976,49423.0
2023-06-16 11:30:00,89.2,89.26,89.15,89.24,61201.0,82.7976,82.8533,82.7512,82.8347,61201.0
2023-06-16 11:40:00,89.26,89.4,89.19,89.39,67603.0,82.8533,82.9832,82.7883,82.974,67603.0
2023-06-16 11:50:00,89.39,89.52,89.35,89.52,52580.0,82.974,83.0946,82.9368,83.0946,52580.0
2023-06-16 12:00:00,89.52,89.52,89.29,89.3,43864.0,83.0946,83.0946,82.8811,82.8904,43864.0
2023-06-16 12:10:00,89.29,89.31,89.22,89.3,46871.0,82.8811,82.8997,82.8162,82.8904,46871.0
2023-06-16 12:20:00,89.3,89.45,89.29,89.45,80270.0,82.8904,83.0297,82.8811,83.0297,80270.0
2023-06-16 12:30:00,89.45,89.51,89.43,89.5,44020.0,83.0297,83.0853,83.0111,83.0761,44020.0
2023-06-16 12:40:00,89.51,89.53,89.45,89.5,43824.0,83.0853,83.1039,83.0297,83.0761,43824.0
2023-06-16 12:50:00,89.48,89.53,89.41,89.41,43224.0,83.0575,83.1039,82.9925,82.9925,43224.0
2023-06-16 13:00:00,89.41,89.41,89.24,89.28,38383.0,82.9925,82.9925,82.8347,82.8719,38383.0
2023-06-16 13:10:00,89.28,89.35,89.21,89.33,34409.0,82.8719,82.9368,82.8069,82.9183,34409.0
2023-06-16 13:20:00,89.33,89.36,89.28,89.3,36272.0,82.9183,82.9461,82.8719,82.8904,36272.0
2023-06-16 13:30:00,89.3,89.3,89.13,89.15,35228.0,82.8904,82.8904,82.7326,82.7512,35228.0
2023-06-16 13:40:00,89.16,89.16,89.06,89.09,30592.0,82.7605,82.7605,82.6676,82.6955,30592.0
2023-06-16 13:50:00,89.09,89.16,89.06,89.08,30945.0,82.6955,82.7605,82.6676,82.6862,30945.0
2023-06-16 14:00:00,89.08,89.14,89.01,89.09,38968.0,82.6862,82.7419,82.6212,82.6955,38968.0
2023-06-16 14:10:00,89.07,89.1,89.0,89.02,28746.0,82.6769,82.7048,82.612,82.6305,28746.0
2023-06-16 14:20:00,89.03,89.14,89.03,89.14,33804.0,82.6398,82.7419,82.6398,82.7419,33804.0
2023-06-16 14:30:00,89.13,89.16,89.02,89.08,36963.0,82.7326,82.7605,82.6305,82.6862,36963.0
2023-06-16 14:40:00,89.06,89.07,88.91,88.98,44275.0,82.6676,82.6769,82.5284,82.5934,44275.0
2023-06-16 14:50:00,88.98,88.99,88.82,88.86,63937.0,82.5934,82.6027,82.4449,82.482,63937.0
2023-06-16 15:00:00,88.87,88.93,88.78,88.91,57977.0,82.4913,82.547,82.4077,82.5284,57977.0
2023-06-16 15:10:00,88.91,88.93,88.82,88.88,66705.0,82.5284,82.547,82.4449,82.5006,66705.0
2023-06-16 15:20:00,88.88,89.05,88.88,88.92,70820.0,82.5006,82.6584,82.5006,82.5377,70820.0
2023-06-16 15:30:00,88.91,89.12,88.91,89.09,120281.0,82.5284,82.7233,82.5284,82.6955,120281.0
2023-06-16 15:40:00,89.09,89.14,89.03,89.07,225745.0,82.6955,82.7419,82.6398,82.6769,225745.0
2023-06-16 15:50:00,89.08,89.3,89.08,89.17,530867.0,82.6862,82.8904,82.6862,82.7697,530867.0
2023-06-20 09:30:00,88.52,88.75,88.16,88.44,224797.0,82.1664,82.3799,81.8322,82.0921,224797.0
2023-06-20 09:40:00,88.45,88.81,88.22,88.79,108675.0,82.1014,82.4356,81.8879,82.417,108675.0
2023-06-20 09:50:00,88.79,88.9,88.64,88.87,93576.0,82.417,82.5191,82.2778,82.4913,93576.0
2023-06-20 10:00:00,88.87,88.87,88.61,88.73,131691.0,82.4913,82.4913,82.2499,82.3613,131691.0
2023-06-20 10:10:00,88.72,88.84,88.68,88.79,99993.0,82.352,82.4634,82.3149,82.417,99993.0
2023-06-20 10:20:00,88.79,88.89,88.66,88.87,91178.0,82.417,82.5098,82.2964,82.4913,91178.0
2023-06-20 10:30:00,88.86,89.05,88.79,89.01,82057.0,82.482,82.6584,82.417,82.6212,82057.0
2023-06-20 10:40:00,89.0,89.0,88.87,88.91,75066.0,82.612,82.612,82.4913,82.5284,75066.0
2023-06-20 10:50:00,88.91,88.92,88.73,88.78,76947.0,82.5284,82.5377,82.3613,82.4077,76947.0
2023-06-20 11:00:00,88.8,88.86,88.73,88.85,68322.0,82.4263,82.482,82.3613,82.4727,68322.0
2023-06-20 11:10:00,88.86,88.91,88.71,88.75,55526.0,82.482,82.5284,82.3428,82.3799,55526.0
2023-06-20 11:20:00,88.74,89.02,88.72,89.02,88502.0,82.3706,82.6305,82.352,82.6305,88502.0
2023-06-20 11:30:00,89.01,89.21,88.93,89.21,74909.0,82.6212,82.8069,82.547,82.8069,74909.0
2023-06-20 11:40:00,89.21,89.26,89.13,89.24,89998.0,82.8069,82.8533,82.7326,82.8347,89998.0
2023-06-20 11:50:00,89.25,89.27,89.14,89.2,61558.0,82.844,82.8626,82.7419,82.7976,61558.0
2023-06-20 12:00:00,89.2,89.2,88.97,89.02,56440.0,82.7976,82.7976,82.5841,82.6305,56440.0
2023-06-20 12:10:00,89.02,89.16,88.98,89.15,87615.0,82.6305,82.7605,82.5934,82.7512,87615.0
2023-06-20 12:20:00,89.14,89.26,89.14,89.19,61047.0,82.7419,82.8533,82.7419,82.7883,61047.0
2023-06-20 12:30:00,89.19,89.24,89.14,89.22,80739.0,82.7883,82.8347,82.7419,82.8162,80739.0
2023-06-20 12:40:00,89.22,89.35,89.22,89.25,66346.0,82.8162,82.9368,82.8162,82.844,66346.0
2023-06-20 12:50:00,89.25,89.35,89.21,89.25,57462.0,82.844,82.9368,82.8069,82.844,57462.0
2023-06-20 13:00:00,89.25,89.29,89.17,89.25,45122.0,82.844,82.8811,82.7697,82.844,45122.0
2023-06-20 13:10:00,89.26,89.35,89.23,89.35,72007.0,82.8533,82.9368,82.8254,82.9368,72007.0
2023-06-20 13:20:00,89.35,89.39,89.28,89.35,54833.0,82.9368,82.974,82.8719,82.9368,54833.0
2023-06-20 13:30:00,89.35,89.37,89.24,89.26,45840.0,82.9368,82.9554,82.8347,82.8533,45840.0
2023-06-20 13:40:00,89.25,89.33,89.23,89.3,47967.0,82.844,82.9183,82.8254,82.8904,47967.0
2023-06-20 13:50:00,89.3,89.32,89.23,89.29,61984.0,82.8904,82.909,82.8254,82.8811,61984.0
2023-06-20 14:00:00,89.29,89.29,89.06,89.06,63527.0,82.8811,82.8811,82.6676,82.6676,63527.0
2023-06-20 14:10:00,89.06,89.29,89.05,89.28,47427.0,82.6676,82.8811,82.6584,82.8719,47427.0
2023-06-20 14:20:00,89.29,89.36,89.26,89.28,56204.0,82.8811,82.9461,82.8533,82.8719,56204.0
2023-06-20 14:30:00,89.29,89.31,89.25,89.27,50942.0,82.8811,82.8997,82.844,82.8626,50942.0
2023-06-20 14:40:00,89.26,89.26,89.14,89.2,67456.0,82.8533,82.8533,82.7419,82.7976,67456.0
2023-06-20 14:50:00,89.19,89.2,89.13,89.14,43841.0,82.7883,82.7976,82.7326,82.7419,43841.0
2023-06-20 15:00:00,89.15,89.17,89.07,89.09,59345.0,82.7512,82.7697,82.6769,82.6955,59345.0
2023-06-20 15:10:00,89.09,89.16,88.96,89.12,105867.0,82.6955,82.7605,82.5748,82.7233,105867.0
2023-06-20 15:20:00,89.13,89.16,89.06,89.14,62723.0,82.7326,82.7605,82.6676,82.7419,62723.0
2023-06-20 15:30:00,89.14,89.15,89.01,89.02,75178.0,82.7419,82.7512,82.6212,82.6305,75178.0
2023-06-20 15:40:00,89.01,89.07,88.94,89.0,96319.0,82.6212,82.6769,82.5563,82.612,96319.0
2023-06-20 15:50:00,89.0,89.12,88.93,88.94,446991.0,82.612,82.7233,82.547,82.5563,446991.0
2023-06-21 09:30:00,88.89,89.11,88.31,88.32,133875.0,82.5098,82.7141,81.9715,81.9808,133875.0
2023-06-21 09:40:00,88.35,88.56,88.27,88.42,75366.0,82.0086,82.2035,81.9343,82.0736,75366.0
2023-06-21 09:50:00,88.44,88.45,88.22,88.38,98154.0,82.0921,82.1014,81.8879,82.0365,98154.0
2023-06-21 10:00:00,88.38,88.4,88.11,88.12,79084.0,82.0365,82.055,81.7858,81.7951,79084.0
2023-06-21 10:10:00,88.12,88.34,88.06,88.23,83995.0,81.7951,81.9993,81.7394,81.8972,83995.0
2023-06-21 10:20:00,88.21,88.31,88.15,88.24,63394.0,81.8787,81.9715,81.823,81.9065,63394.0
2023-06-21 10:30:00,88.26,88.53,88.24,88.48,51881.0,81.9251,82.1757,81.9065,82.1293,51881.0
2023-06-21 10:40:00,88.49,88.59,88.39,88.41,74191.0,82.1386,82.2314,82.0457,82.0643,74191.0
2023-06-21 10:50:00,88.41,88.63,88.38,88.59,242092.0,82.0643,82.2685,82.0365,82.2314,242092.0
2023-06-21 11:00:00,88.59,88.65,88.39,88.42,56598.0,82.2314,82.2871,82.0457,82.0736,56598.0
2023-06-21 11:10:00,88.43,88.49,88.31,88.33,70496.0,82.0829,82.1386,81.9715,81.99,70496.0
2023-06-21 11:20:00,88.31,88.4,88.28,88.32,68528.0,81.9715,82.055,81.9436,81.9808,68528.0
2023-06-21 11:30:00,88.31,88.31,88.19,88.19,71582.0,81.9715,81.9715,81.8601,81.8601,71582.0
2023-06-21 11:40:00,88.2,88.26,88.1,88.11,54618.0,81.8694,81.9251,81.7765,81.7858,54618.0
2023-06-21 11:50:00,88.11,88.2,88.1,88.19,77414.0,81.7858,81.8694,81.7765,81.8601,77414.0
2023-06-21 12:00:00,88.19,88.34,88.19,88.31,45975.0,81.8601,81.9993,81.8601,81.9715,45975.0
2023-06-21 12:10:00,88.31,88.35,88.18,88.21,54390.0,81.9715,82.0086,81.8508,81.8787,54390.0
2023-06-21 12:20:00,88.2,88.25,88.15,88.23,76258.0,81.8694,81.9158,81.823,81.8972,76258.0
2023-06-21 12:30:00,88.23,88.28,88.09,88.12,81919.0,81.8972,81.9436,81.7673,81.7951,81919.0
2023-06-21 12:40:00,88.14,88.15,88.02,88.03,52091.0,81.8137,81.823,81.7023,81.7116,52091.0
2023-06-21 12:50:00,88.02,88.24,88.01,88.19,62320.0,81.7023,81.9065,81.693,81.8601,62320.0
2023-06-21 13:00:00,88.17,88.28,88.12,88.2,45043.0,81.8415,81.9436,81.7951,81.8694,45043.0
2023-06-21 13:10:00,88.21,88.25,88.14,88.17,127365.0,81.8787,81.9158,81.8137,81.8415,127365.0
2023-06-21 13:20:00,88.18,88.21,88.08,88.12,37392.0,81.8508,81.8787,81.758,81.7951,37392.0
2023-06-21 13:30:00,88.12,88.13,88.04,88.09,89251.0,81.7951,81.8044,81.7209,81.7673,89251.0
2023-06-21 13:40:00,88.09,88.15,88.03,88.08,80335.0,81.7673,81.823,81.7116,81.758,80335.0
2023-06-21 13:50:00,88.08,88.16,88.07,88.12,76951.0,81.758,81.8322,81.7487,81.7951,76951.0
2023-06-21 14:00:00,88.12,88.23,88.12,88.22,63055.0,81.7951,81.8972,81.7951,81.8879,63055.0
2023-06-21 14:10:00,88.21,88.33,88.2,88.32,102960.0,81.8787,81.99,81.8694,81.9808,102960.0
2023-06-21 14:20:00,88.32,88.4,88.29,88.32,71352.0,81.9808,82.055,81.9529,81.9808,71352.0
2023-06-21 14:30:00,88.34,88.42,88.34,88.37,76933.0,81.9993,82.0736,81.9993,82.0272,76933.0
2023-06-21 14:40:00,88.36,88.42,88.32,88.39,58728.0,82.0179,82.0736,81.9808,82.0457,58728.0
2023-06-21 14:50:00,88.39,88.45,88.36,88.36,63045.0,82.0457,82.1014,82.0179,82.0179,63045.0
2023-06-21 15:00:00,88.36,88.36,88.27,88.31,77211.0,82.0179,82.0179,81.9343,81.9715,77211.0
2023-06-21 15:10:00,88.31,88.42,88.3,88.38,65761.0,81.9715,82.0736,81.9622,82.0365,65761.0
2023-06-21 15:20:00,88.39,88.39,88.24,88.32,125530.0,82.0457,82.0457,81.9065,81.9808,125530.0
2023-06-21 15:30:00,88.33,88.38,88.29,88.38,140760.0,81.99,82.0365,81.9529,82.0365,140760.0
2023-06-21 15:40:00,88.38,88.48,88.31,88.31,168004.0,82.0365,82.1293,81.9715,81.9715,168004.0
2023-06-21 15:50:00,88.33,88.39,88.28,88.32,498895.0,81.99,82.0457,81.9436,81.9808,498895.0
2023-06-22 09:30:00,88.01,88.19,87.6,88.02,280333.0,82.3379,82.5063,81.9543,82.3472,280333.0
2023-06-22 09:40:00,88.0,88.16,87.87,88.01,98230.0,82.3285,82.4782,82.2069,82.3379,98230.0
2023-06-22 09:50:00,88.01,88.26,87.97,88.08,69833.0,82.3379,82.5718,82.3005,82.4034,69833.0
2023-06-22 10:00:00,88.09,88.2,87.99,88.06,82374.0,82.4127,82.5156,82.3192,82.3847,82374.0
2023-06-22 10:10:00,88.05,88.13,88.02,88.06,79324.0,82.3753,82.4501,82.3472,82.3847,79324.0
2023-06-22 10:20:00,88.07,88.09,87.95,87.97,83968.0,82.394,82.4127,82.2817,82.3005,83968.0
2023-06-22 10:30:00,87.97,87.99,87.63,87.66,91400.0,82.3005,82.3192,81.9824,82.0104,91400.0
2023-06-22 10:40:00,87.67,87.69,87.46,87.49,119919.0,82.0198,82.0385,81.8233,81.8514,119919.0
2023-06-22 10:50:00,87.5,87.58,87.47,87.49,100716.0,81.8607,81.9356,81.8327,81.8514,100716.0
2023-06-22 11:00:00,87.49,87.54,87.22,87.24,75123.0,81.8514,81.8982,81.5988,81.6175,75123.0
2023-06-22 11:10:00,87.26,87.5,87.23,87.45,70193.0,81.6362,81.8607,81.6081,81.814,70193.0
2023-06-22 11:20:00,87.45,87.65,87.43,87.65,71256.0,81.814,82.0011,81.7953,82.0011,71256.0
2023-06-22 11:30:00,87.65,87.75,87.36,87.36,116139.0,82.0011,82.0946,81.7298,81.7298,116139.0
2023-06-22 11:40:00,87.37,87.58,87.35,87.56,78830.0,81.7391,81.9356,81.7204,81.9169,78830.0
2023-06-22 11:50:00,87.55,87.58,87.33,87.52,68222.0,81.9075,81.9356,81.7017,81.8795,68222.0
2023-06-22 12:00:00,87.52,87.7,87.52,87.6,47515.0,81.8795,82.0479,81.8795,81.9543,47515.0
2023-06-22 12:10:00,87.58,87.65,87.54,87.59,38384.0,81.9356,82.0011,81.8982,81.9449,38384.0
2023-06-22 12:20:00,87.59,87.64,87.55,87.59,29315.0,81.9449,81.9917,81.9075,81.9449,29315.0
2023-06-22 12:30:00,87.6,87.65,87.55,87.59,37510.0,81.9543,82.0011,81.9075,81.9449,37510.0
2023-06-22 12:40:00,87.58,87.66,87.55,87.66,25091.0,81.9356,82.0104,81.9075,82.0104,25091.0
2023-06-22 12:50:00,87.65,87.68,87.58,87.67,35959.0,82.0011,82.0291,81.9356,82.0198,35959.0
2023-06-22 13:00:00,87.67,87.75,87.6,87.64,27159.0,82.0198,82.0946,81.9543,81.9917,27159.0
2023-06-22 13:10:00,87.64,87.71,87.63,87.69,30458.0,81.9917,82.0572,81.9824,82.0385,30458.0
2023-06-22 13:20:00,87.69,87.73,87.62,87.69,34044.0,82.0385,82.0759,81.973,82.0385,34044.0
2023-06-22 13:30:00,87.69,87.74,87.66,87.72,33355.0,82.0385,82.0853,82.0104,82.0666,33355.0
2023-06-22 13:40:00,87.73,87.81,87.71,87.78,31227.0,82.0759,82.1508,82.0572,82.1227,31227.0
2023-06-22 13:50:00,87.79,87.83,87.71,87.75,49830.0,82.1321,82.1695,82.0572,82.0946,49830.0
2023-06-22 14:00:00,87.75,87.78,87.72,87.73,35609.0,82.0946,82.1227,82.0666,82.0759,35609.0
2023-06-22 14:10:00,87.73,87.78,87.7,87.72,55059.0,82.0759,82.1227,82.0479,82.0666,55059.0
2023-06-22 14:20:00,87.73,87.78,87.72,87.76,38385.0,82.0759,82.1227,82.0666,82.104,38385.0
2023-06-22 14:30:00,87.76,87.79,87.71,87.78,43910.0,82.104,82.1321,82.0572,82.1227,43910.0
2023-06-22 14:40:00,87.78,87.78,87.65,87.7,73299.0,82.1227,82.1227,82.0011,82.0479,73299.0
2023-06-22 14:50:00,87.7,87.7,87.61,87.67,54682.0,82.0479,82.0479,81.9637,82.0198,54682.0
2023-06-22 15:00:00,87.68,87.7,87.53,87.55,51490.0,82.0291,82.0479,81.8888,81.9075,51490.0
2023-06-22 15:10:00,87.54,87.56,87.46,87.5,85017.0,81.8982,81.9169,81.8233,81.8607,85017.0
2023-06-22 15:20:00,87.49,87.49,87.35,87.38,70904.0,81.8514,81.8514,81.7204,81.7485,70904.0
2023-06-22 15:30:00,87.37,87.39,87.28,87.36,87034.0,81.7391,81.7578,81.6549,81.7298,87034.0
2023-06-22 15:40:00,87.36,87.37,87.24,87.3,126299.0,81.7298,81.7391,81.6175,81.6736,126299.0
2023-06-22 15:50:00,87.28,87.43,87.28,87.41,346127.0,81.6549,81.7953,81.6549,81.7765,346127.0
2023-06-23 09:30:00,87.24,87.33,87.01,87.33,139138.0,81.6175,81.7017,81.4023,81.7017,139138.0
2023-06-23 09:40:00,87.34,87.61,87.31,87.59,46802.0,81.7111,81.9637,81.683,81.9449,46802.0
2023-06-23 09:50:00,87.58,87.7,87.44,87.5,67484.0,81.9356,82.0479,81.8046,81.8607,67484.0
2023-06-23 10:00:00,87.5,87.56,87.45,87.5,74288.0,81.8607,81.9169,81.814,81.8607,74288.0
2023-06-23 10:10:00,87.52,87.56,87.49,87.52,40581.0,81.8795,81.9169,81.8514,81.8795,40581.0
2023-06-23 10:20:00,87.52,87.63,87.49,87.52,43405.0,81.8795,81.9824,81.8514,81.8795,43405.0
2023-06-23 10:30:00,87.51,87.69,87.49,87.61,54787.0,81.8701,82.0385,81.8514,81.9637,54787.0
2023-06-23 10:40:00,87.59,87.61,87.5,87.59,71402.0,81.9449,81.9637,81.8607,81.9449,71402.0
2023-06-23 10:50:00,87.59,87.62,87.49,87.53,100238.0,81.9449,81.973,81.8514,81.8888,100238.0
2023-06-23 11:00:00,87.53,87.57,87.4,87.43,62718.0,81.8888,81.9262,81.7672,81.7953,62718.0
2023-06-23 11:10:00,87.42,87.5,87.35,87.37,121397.0,81.7859,81.8607,81.7204,81.7391,121397.0
2023-06-23 11:20:00,87.36,87.41,87.27,87.37,78393.0,81.7298,81.7765,81.6456,81.7391,78393.0
2023-06-23 11:30:00,87.37,87.44,87.31,87.44,54907.0,81.7391,81.8046,81.683,81.8046,54907.0
2023-06-23 11:40:00,87.43,87.58,87.42,87.45,42915.0,81.7953,81.9356,81.7859,81.814,42915.0
2023-06-23 11:50:00,87.46,87.56,87.45,87.55,62573.0,81.8233,81.9169,81.814,81.9075,62573.0
2023-06-23 12:00:00,87.56,87.72,87.53,87.68,36952.0,81.9169,82.0666,81.8888,82.0291,36952.0
2023-06-23 12:10:00,87.69,87.73,87.63,87.66,34994.0,82.0385,82.0759,81.9824,82.0104,34994.0
2023-06-23 12:20:00,87.67,87.79,87.66,87.76,32334.0,82.0198,82.1321,82.0104,82.104,32334.0
2023-06-23 12:30:00,87.76,87.77,87.64,87.66,49420.0,82.104,82.1133,81.9917,82.0104,49420.0
2023-06-23 12:40:00,87.66,87.68,87.59,87.66,25128.0,82.0104,82.0291,81.9449,82.0104,25128.0
2023-06-23 12:50:00,87.66,87.69,87.59,87.66,39045.0,82.0104,82.0385,81.9449,82.0104,39045.0
2023-06-23 13:00:00,87.67,87.67,87.51,87.51,42961.0,82.0198,82.0198,81.8701,81.8701,42961.0
2023-06-23 13:10:00,87.52,87.61,87.51,87.55,34862.0,81.8795,81.9637,81.8701,81.9075,34862.0
2023-06-23 13:20:00,87.54,87.62,87.54,87.6,26338.0,81.8982,81.973,81.8982,81.9543,26338.0
2023-06-23 13:30:00,87.59,87.7,87.59,87.67,37145.0,81.9449,82.0479,81.9449,82.0198,37145.0
2023-06-23 13:40:00,87.68,87.68,87.6,87.65,31505.0,82.0291,82.0291,81.9543,82.0011,31505.0
2023-06-23 13:50:00,87.66,87.71,87.62,87.63,33051.0,82.0104,82.0572,81.973,81.9824,33051.0
2023-06-23 14:00:00,87.63,87.67,87.59,87.64,28498.0,81.9824,82.0198,81.9449,81.9917,28498.0
2023-06-23 14:10:00,87.65,87.7,87.61,87.63,52428.0,82.0011,82.0479,81.9637,81.9824,52428.0
2023-06-23 14:20:00,87.64,87.68,87.56,87.59,44411.0,81.9917,82.0291,81.9169,81.9449,44411.0
2023-06-23 14:30:00,87.58,87.6,87.54,87.57,54325.0,81.9356,81.9543,81.8982,81.9262,54325.0
2023-06-23 14:40:00,87.56,87.56,87.45,87.52,73564.0,81.9169,81.9169,81.814,81.8795,73564.0
2023-06-23 14:50:00,87.52,87.62,87.52,87.61,68346.0,81.8795,81.973,81.8795,81.9637,68346.0
2023-06-23 15:00:00,87.6,87.65,87.5,87.65,89028.0,81.9543,82.0011,81.8607,82.0011,89028.0
2023-06-23 15:10:00,87.64,87.69,87.59,87.66,62475.0,81.9917,82.0385,81.9449,82.0104,62475.0
2023-06-23 15:20:00,87.66,87.68,87.53,87.59,72198.0,82.0104,82.0291,81.8888,81.9449,72198.0
2023-06-23 15:30:00,87.6,87.69,87.49,87.65,119512.0,81.9543,82.0385,81.8514,82.0011,119512.0
2023-06-23 15:40:00,87.65,87.69,87.46,87.48,144331.0,82.0011,82.0385,81.8233,81.842,144331.0
2023-06-23 15:50:00,87.47,87.65,87.39,87.5,459262.0,81.8327,82.0011,81.7578,81.8607,459262.0
2023-06-26 09:30:00,87.35,87.57,87.03,87.21,129967.0,81.7204,81.9262,81.421,81.5894,129967.0
2023-06-26 09:40:00,87.19,87.23,86.87,86.91,128026.0,81.5707,81.6081,81.2714,81.3088,128026.0
2023-06-26 09:50:00,86.92,86.93,86.39,86.44,127932.0,81.3181,81.3275,80.8223,80.8691,127932.0
2023-06-26 10:00:00,86.45,86.52,86.28,86.42,105397.0,80.8784,80.9439,80.7194,80.8504,105397.0
2023-06-26 10:10:00,86.41,86.57,86.37,86.46,82721.0,80.841,80.9907,80.8036,80.8878,82721.0
2023-06-26 10:20:00,86.45,86.46,86.29,86.4,50809.0,80.8784,80.8878,80.7287,80.8316,50809.0
2023-06-26 10:30:00,86.42,86.58,86.33,86.44,65045.0,80.8504,81.0,80.7662,80.8691,65045.0
2023-06-26 10:40:00,86.43,86.6,86.37,86.59,58708.0,80.8597,81.0188,80.8036,81.0094,58708.0
2023-06-26 10:50:00,86.59,86.74,86.59,86.7,81493.0,81.0094,81.1497,81.0094,81.1123,81493.0
2023-06-26 11:00:00,86.7,87.0,86.7,86.92,67355.0,81.1123,81.393,81.1123,81.3181,67355.0
2023-06-26 11:10:00,86.91,87.12,86.84,87.11,65984.0,81.3088,81.5052,81.2433,81.4959,65984.0
2023-06-26 11:20:00,87.11,87.15,86.99,87.03,73209.0,81.4959,81.5333,81.3836,81.421,73209.0
2023-06-26 11:30:00,87.02,87.15,86.99,87.1,38108.0,81.4117,81.5333,81.3836,81.4865,38108.0
2023-06-26 11:40:00,87.11,87.19,87.08,87.13,37268.0,81.4959,81.5707,81.4678,81.5146,37268.0
2023-06-26 11:50:00,87.12,87.3,87.11,87.3,45554.0,81.5052,81.6736,81.4959,81.6736,45554.0
2023-06-26 12:00:00,87.3,87.36,87.26,87.36,66634.0,81.6736,81.7298,81.6362,81.7298,66634.0
2023-06-26 12:10:00,87.34,87.5,87.31,87.48,66647.0,81.7111,81.8607,81.683,81.842,66647.0
2023-06-26 12:20:00,87.48,87.62,87.47,87.59,37002.0,81.842,81.973,81.8327,81.9449,37002.0
2023-06-26 12:30:00,87.59,87.61,87.42,87.42,41143.0,81.9449,81.9637,81.7859,81.7859,41143.0
2023-06-26 12:40:00,87.42,87.52,87.38,87.45,27649.0,81.7859,81.8795,81.7485,81.814,27649.0
2023-06-26 12:50:00,87.46,87.53,87.45,87.51,44947.0,81.8233,81.8888,81.814,81.8701,44947.0
2023-06-26 13:00:00,87.53,87.55,87.35,87.38,29490.0,81.8888,81.9075,81.7204,81.7485,29490.0
2023-06-26 13:10:00,87.38,87.58,87.38,87.57,39020.0,81.7485,81.9356,81.7485,81.9262,39020.0
2023-06-26 13:20:00,87.57,87.57,87.4,87.42,32798.0,81.9262,81.9262,81.7672,81.7859,32798.0
2023-06-26 13:30:00,87.43,87.52,87.42,87.5,33262.0,81.7953,81.8795,81.7859,81.8607,33262.0
2023-06-26 13:40:00,87.5,87.5,87.3,87.32,43906.0,81.8607,81.8607,81.6736,81.6923,43906.0
2023-06-26 13:50:00,87.32,87.35,87.2,87.22,45530.0,81.6923,81.7204,81.5801,81.5988,45530.0
2023-06-26 14:00:00,87.22,87.24,87.11,87.12,58593.0,81.5988,81.6175,81.4959,81.5052,58593.0
2023-06-26 14:10:00,87.12,87.12,87.02,87.05,38809.0,81.5052,81.5052,81.4117,81.4397,38809.0
2023-06-26 14:20:00,87.04,87.1,87.0,87.09,41831.0,81.4304,81.4865,81.393,81.4772,41831.0
2023-06-26 14:30:00,87.1,87.2,87.09,87.19,62844.0,81.4865,81.5801,81.4772,81.5707,62844.0
2023-06-26 14:40:00,87.19,87.31,87.16,87.26,54214.0,81.5707,81.683,81.5427,81.6362,54214.0
2023-06-26 14:50:00,87.26,87.31,87.21,87.25,60181.0,81.6362,81.683,81.5894,81.6269,60181.0
2023-06-26 15:00:00,87.25,87.31,87.21,87.26,46163.0,81.6269,81.683,81.5894,81.6362,46163.0
2023-06-26 15:10:00,87.26,87.26,87.17,87.18,40450.0,81.6362,81.6362,81.552,81.5614,40450.0
2023-06-26 15:20:00,87.18,87.19,87.12,87.17,63086.0,81.5614,81.5707,81.5052,81.552,63086.0
2023-06-26 15:30:00,87.16,87.26,87.12,87.2,122591.0,81.5427,81.6362,81.5052,81.5801,122591.0
2023-06-26 15:40:00,87.2,87.2,86.98,87.02,133540.0,81.5801,81.5801,81.3743,81.4117,133540.0
2023-06-26 15:50:00,87.0,87.07,86.9,87.01,369717.0,81.393,81.4585,81.2994,81.4023,369717.0
2023-06-27 09:30:00,86.88,86.95,86.61,86.9,108774.0,81.2807,81.3462,81.0281,81.2994,108774.0
2023-06-27 09:40:00,86.91,86.98,86.61,86.7,61314.0,81.3088,81.3743,81.0281,81.1123,61314.0
2023-06-27 09:50:00,86.67,86.71,86.47,86.49,88815.0,81.0842,81.1217,80.8971,80.9158,88815.0
2023-06-27 10:00:00,86.48,86.48,86.13,86.19,120927.0,80.9065,80.9065,80.579,80.6352,120927.0
2023-06-27 10:10:00,86.2,86.45,86.15,86.33,50649.0,80.6445,80.8784,80.5978,80.7662,50649.0
2023-06-27 10:20:00,86.32,86.35,86.09,86.16,48830.0,80.7568,80.7849,80.5416,80.6071,48830.0
2023-06-27 10:30:00,86.17,86.25,86.08,86.09,107793.0,80.6165,80.6913,80.5323,80.5416,107793.0
2023-06-27 10:40:00,86.1,86.38,86.06,86.36,74237.0,80.551,80.8129,80.5136,80.7942,74237.0
2023-06-27 10:50:00,86.36,86.52,86.36,86.51,66645.0,80.7942,80.9439,80.7942,80.9346,66645.0
2023-06-27 11:00:00,86.51,86.58,86.4,86.47,51603.0,80.9346,81.0,80.8316,80.8971,51603.0
2023-06-27 11:10:00,86.47,86.48,86.34,86.34,37774.0,80.8971,80.9065,80.7755,80.7755,37774.0
2023-06-27 11:20:00,86.34,86.48,86.34,86.46,43871.0,80.7755,80.9065,80.7755,80.8878,43871.0
2023-06-27 11:30:00,86.45,86.49,86.37,86.46,34775.0,80.8784,80.9158,80.8036,80.8878,34775.0
2023-06-27 11:40:00,86.45,86.64,86.41,86.64,50848.0,80.8784,81.0562,80.841,81.0562,50848.0
2023-06-27 11:50:00,86.67,86.82,86.65,86.81,57361.0,81.0842,81.2246,81.0655,81.2152,57361.0
2023-06-27 12:00:00,86.82,86.86,86.7,86.77,61790.0,81.2246,81.262,81.1123,81.1778,61790.0
2023-06-27 12:10:00,86.77,86.8,86.71,86.75,81201.0,81.1778,81.2059,81.1217,81.1591,81201.0
2023-06-27 12:20:00,86.75,87.0,86.73,87.0,95045.0,81.1591,81.393,81.1404,81.393,95045.0
2023-06-27 12:30:00,87.0,87.02,86.83,86.9,157779.0,81.393,81.4117,81.2339,81.2994,157779.0
2023-06-27 12:40:00,86.9,86.92,86.77,86.89,77038.0,81.2994,81.3181,81.1778,81.2901,77038.0
2023-06-27 12:50:00,86.88,86.88,86.76,86.82,59007.0,81.2807,81.2807,81.1684,81.2246,59007.0
2023-06-27 13:00:00,86.86,86.93,86.85,86.9,53413.0,81.262,81.3275,81.2526,81.2994,53413.0
2023-06-27 13:10:00,86.91,86.99,86.85,86.99,35180.0,81.3088,81.3836,81.2526,81.3836,35180.0
2023-06-27 13:20:00,86.99,87.03,86.97,86.99,38556.0,81.3836,81.421,81.3649,81.3836,38556.0
2023-06-27 13:30:00,87.0,87.05,86.93,86.94,43029.0,81.393,81.4397,81.3275,81.3368,43029.0
2023-06-27 13:40:00,86.94,87.01,86.93,87.01,36897.0,81.3368,81.4023,81.3275,81.4023,36897.0
2023-06-27 13:50:00,87.01,87.02,86.89,86.97,74215.0,81.4023,81.4117,81.2901,81.3649,74215.0
2023-06-27 14:00:00,86.97,87.09,86.92,87.02,72248.0,81.3649,81.4772,81.3181,81.4117,72248.0
2023-06-27 14:10:00,87.02,87.13,87.02,87.04,68105.0,81.4117,81.5146,81.4117,81.4304,68105.0
2023-06-27 14:20:00,87.04,87.16,87.03,87.15,57686.0,81.4304,81.5427,81.421,81.5333,57686.0
2023-06-27 14:30:00,87.15,87.17,87.11,87.16,55542.0,81.5333,81.552,81.4959,81.5427,55542.0
2023-06-27 14:40:00,87.16,87.16,87.03,87.1,75860.0,81.5427,81.5427,81.421,81.4865,75860.0
2023-06-27 14:50:00,87.09,87.14,87.05,87.06,82852.0,81.4772,81.5239,81.4397,81.4491,82852.0
2023-06-27 15:00:00,87.06,87.11,87.04,87.08,75842.0,81.4491,81.4959,81.4304,81.4678,75842.0
2023-06-27 15:10:00,87.08,87.09,87.02,87.04,92263.0,81.4678,81.4772,81.4117,81.4304,92263.0
2023-06-27 15:20:00,87.05,87.18,87.0,87.17,133567.0,81.4397,81.5614,81.393,81.552,133567.0
2023-06-27 15:30:00,87.17,87.21,87.12,87.15,124865.0,81.552,81.5894,81.5052,81.5333,124865.0
2023-06-27 15:40:00,87.15,87.2,87.14,87.16,188007.0,81.5333,81.5801,81.5239,81.5427,188007.0
2023-06-27 15:50:00,87.15,87.23,87.1,87.13,340954.0,81.5333,81.6081,81.4865,81.5146,340954.0
2023-06-28 09:30:00,87.15,87.44,86.89,87.3,174244.0,81.5333,81.8046,81.2901,81.6736,174244.0
2023-06-28 09:40:00,87.3,87.41,87.06,87.06,71894.0,81.6736,81.7765,81.4491,81.4491,71894.0
2023-06-28 09:50:00,87.08,87.25,87.0,87.23,54773.0,81.4678,81.6269,81.393,81.6081,54773.0
2023-06-28 10:00:00,87.23,87.23,86.97,87.07,74407.0,81.6081,81.6081,81.3649,81.4585,74407.0
2023-06-28 10:10:00,87.08,87.12,86.95,86.99,74247.0,81.4678,81.5052,81.3462,81.3836,74247.0
2023-06-28 10:20:00,86.99,87.02,86.82,86.89,55421.0,81.3836,81.4117,81.2246,81.2901,55421.0
2023-06-28 10:30:00,86.9,87.05,86.89,86.98,46130.0,81.2994,81.4397,81.2901,81.3743,46130.0
2023-06-28 10:40:00,86.97,86.97,86.73,86.79,72322.0,81.3649,81.3649,81.1404,81.1965,72322.0
2023-06-28 10:50:00,86.76,86.8,86.66,86.76,61445.0,81.1684,81.2059,81.0749,81.1684,61445.0
2023-06-28 11:00:00,86.76,86.84,86.71,86.73,95803.0,81.1684,81.2433,81.1217,81.1404,95803.0
2023-06-28 11:10:00,86.73,86.81,86.7,86.78,38440.0,81.1404,81.2152,81.1123,81.1872,38440.0
2023-06-28 11:20:00,86.77,86.94,86.73,86.93,48105.0,81.1778,81.3368,81.1404,81.3275,48105.0
2023-06-28 11:30:00,86.93,86.94,86.76,86.82,45257.0,81.3275,81.3368,81.1684,81.2246,45257.0
2023-06-28 11:40:00,86.82,86.87,86.76,86.78,33332.0,81.2246,81.2714,81.1684,81.1872,33332.0
2023-06-28 11:50:00,86.78,86.78,86.66,86.69,62701.0,81.1872,81.1872,81.0749,81.103,62701.0
2023-06-28 12:00:00,86.69,86.81,86.66,86.77,117213.0,81.103,81.2152,81.0749,81.1778,117213.0
2023-06-28 12:10:00,86.78,86.79,86.69,86.75,105139.0,81.1872,81.1965,81.103,81.1591,105139.0
2023-06-28 12:20:00,86.74,86.87,86.72,86.78,47448.0,81.1497,81.2714,81.131,81.1872,47448.0
2023-06-28 12:30:00,86.77,86.77,86.65,86.67,50991.0,81.1778,81.1778,81.0655,81.0842,50991.0
2023-06-28 12:40:00,86.65,86.66,86.35,86.4,88884.0,81.0655,81.0749,80.7849,80.8316,88884.0
2023-06-28 12:50:00,86.41,86.41,86.22,86.32,57146.0,80.841,80.841,80.6632,80.7568,57146.0
2023-06-28 13:00:00,86.32,86.39,86.22,86.38,57092.0,80.7568,80.8223,80.6632,80.8129,57092.0
2023-06-28 13:10:00,86.38,86.43,86.33,86.42,52797.0,80.8129,80.8597,80.7662,80.8504,52797.0
2023-06-28 13:20:00,86.42,86.54,86.37,86.39,40764.0,80.8504,80.9626,80.8036,80.8223,40764.0
2023-06-28 13:30:00,86.38,86.39,86.28,86.33,42868.0,80.8129,80.8223,80.7194,80.7662,42868.0
2023-06-28 13:40:00,86.32,86.35,86.28,86.34,47351.0,80.7568,80.7849,80.7194,80.7755,47351.0
2023-06-28 13:50:00,86.34,86.36,86.28,86.34,37785.0,80.7755,80.7942,80.7194,80.7755,37785.0
2023-06-28 14:00:00,86.36,86.54,86.34,86.49,88932.0,80.7942,80.9626,80.7755,80.9158,88932.0
2023-06-28 14:10:00,86.48,86.49,86.37,86.39,47710.0,80.9065,80.9158,80.8036,80.8223,47710.0
2023-06-28 14:20:00,86.39,86.46,86.35,86.44,70775.0,80.8223,80.8878,80.7849,80.8691,70775.0
2023-06-28 14:30:00,86.44,86.49,86.39,86.41,44898.0,80.8691,80.9158,80.8223,80.841,44898.0
2023-06-28 14:40:00,86.4,86.43,86.33,86.38,50313.0,80.8316,80.8597,80.7662,80.8129,50313.0
2023-06-28 14:50:00,86.37,86.4,86.3,86.4,46809.0,80.8036,80.8316,80.7381,80.8316,46809.0
2023-06-28 15:00:00,86.41,86.42,86.3,86.36,60321.0,80.841,80.8504,80.7381,80.7942,60321.0
2023-06-28 15:10:00,86.36,86.48,86.35,86.47,60364.0,80.7942,80.9065,80.7849,80.8971,60364.0
2023-06-28 15:20:00,86.46,86.5,86.38,86.39,49548.0,80.8878,80.9252,80.8129,80.8223,49548.0
2023-06-28 15:30:00,86.38,86.41,86.29,86.32,80046.0,80.8129,80.841,80.7287,80.7568,80046.0
2023-06-28 15:40:00,86.32,86.35,86.25,86.26,125382.0,80.7568,80.7849,80.6913,80.7007,125382.0
2023-06-28 15:50:00,86.25,86.38,86.2,86.37,461268.0,80.6913,80.8129,80.6445,80.8036,461268.0
2023-06-29 09:30:00,85.94,86.63,85.82,86.63,116603.0,80.4013,81.0468,80.289,81.0468,116603.0
2023-06-29 09:40:00,86.63,86.79,86.54,86.7,88726.0,81.0468,81.1965,80.9626,81.1123,88726.0
2023-06-29 09:50:00,86.72,86.87,86.66,86.75,71962.0,81.131,81.2714,81.0749,81.1591,71962.0
2023-06-29 10:00:00,86.75,86.8,86.47,86.55,101662.0,81.1591,81.2059,80.8971,80.972,101662.0
2023-06-29 10:10:00,86.55,86.76,86.55,86.68,88357.0,80.972,81.1684,80.972,81.0936,88357.0
2023-06-29 10:20:00,86.69,86.74,86.57,86.62,62618.0,81.103,81.1497,80.9907,81.0375,62618.0
2023-06-29 10:30:00,86.63,86.64,86.55,86.58,53407.0,81.0468,81.0562,80.972,81.0,53407.0
2023-06-29 10:40:00,86.57,86.65,86.5,86.56,170529.0,80.9907,81.0655,80.9252,80.9813,170529.0
2023-06-29 10:50:00,86.56,86.59,86.5,86.51,110524.0,80.9813,81.0094,80.9252,80.9346,110524.0
2023-06-29 11:00:00,86.52,86.66,86.5,86.61,54387.0,80.9439,81.0749,80.9252,81.0281,54387.0
2023-06-29 11:10:00,86.59,86.73,86.57,86.66,77085.0,81.0094,81.1404,80.9907,81.0749,77085.0
2023-06-29 11:20:00,86.64,86.78,86.62,86.75,35552.0,81.0562,81.1872,81.0375,81.1591,35552.0
2023-06-29 11:30:00,86.76,86.82,86.54,86.58,33511.0,81.1684,81.2246,80.9626,81.0,33511.0
2023-06-29 11:40:00,86.58,86.61,86.5,86.52,76065.0,81.0,81.0281,80.9252,80.9439,76065.0
2023-06-29 11:50:00,86.53,86.63,86.52,86.63,37599.0,80.9533,81.0468,80.9439,81.0468,37599.0
2023-06-29 12:00:00,86.65,86.68,86.6,86.66,53309.0,81.0655,81.0936,81.0188,81.0749,53309.0
2023-06-29 12:10:00,86.66,86.86,86.64,86.85,46017.0,81.0749,81.262,81.0562,81.2526,46017.0
2023-06-29 12:20:00,86.84,86.95,86.84,86.87,38785.0,81.2433,81.3462,81.2433,81.2714,38785.0
2023-06-29 12:30:00,86.87,86.99,86.87,86.89,26248.0,81.2714,81.3836,81.2714,81.2901,26248.0
2023-06-29 12:40:00,86.9,86.91,86.82,86.84,23453.0,81.2994,81.3088,81.2246,81.2433,23453.0
2023-06-29 12:50:00,86.84,86.85,86.69,86.73,21595.0,81.2433,81.2526,81.103,81.1404,21595.0
2023-06-29 13:00:00,86.71,86.72,86.55,86.67,30128.0,81.1217,81.131,80.972,81.0842,30128.0
2023-06-29 13:10:00,86.66,86.68,86.57,86.66,22200.0,81.0749,81.0936,80.9907,81.0749,22200.0
2023-06-29 13:20:00,86.67,86.7,86.62,86.67,20618.0,81.0842,81.1123,81.0375,81.0842,20618.0
2023-06-29 13:30:00,86.67,86.69,86.63,86.65,26123.0,81.0842,81.103,81.0468,81.0655,26123.0
2023-06-29 13:40:00,86.66,86.7,86.58,86.6,32947.0,81.0749,81.1123,81.0,81.0188,32947.0
2023-06-29 13:50:00,86.6,86.61,86.53,86.57,66658.0,81.0188,81.0281,80.9533,80.9907,66658.0
2023-06-29 14:00:00,86.57,86.61,86.53,86.59,89007.0,80.9907,81.0281,80.9533,81.0094,89007.0
2023-06-29 14:10:00,86.58,86.61,86.53,86.59,45295.0,81.0,81.0281,80.9533,81.0094,45295.0
2023-06-29 14:20:00,86.59,86.63,86.5,86.61,94589.0,81.0094,81.0468,80.9252,81.0281,94589.0
2023-06-29 14:30:00,86.62,86.68,86.55,86.66,45900.0,81.0375,81.0936,80.972,81.0749,45900.0
2023-06-29 14:40:00,86.66,86.73,86.59,86.69,33154.0,81.0749,81.1404,81.0094,81.103,33154.0
2023-06-29 14:50:00,86.68,86.74,86.67,86.73,24609.0,81.0936,81.1497,81.0842,81.1404,24609.0
2023-06-29 15:00:00,86.73,86.75,86.68,86.75,31890.0,81.1404,81.1591,81.0936,81.1591,31890.0
2023-06-29 15:10:00,86.75,86.77,86.68,86.73,41286.0,81.1591,81.1778,81.0936,81.1404,41286.0
2023-06-29 15:20:00,86.73,86.85,86.73,86.83,46509.0,81.1404,81.2526,81.1404,81.2339,46509.0
2023-06-29 15:30:00,86.83,86.86,86.71,86.71,52799.0,81.2339,81.262,81.1217,81.1217,52799.0
2023-06-29 15:40:00,86.71,86.76,86.66,86.75,92171.0,81.1217,81.1684,81.0749,81.1591,92171.0
2023-06-29 15:50:00,86.74,86.83,86.69,86.79,334489.0,81.1497,81.2339,81.103,81.1965,334489.0
2023-06-30 09:30:00,87.7,88.68,87.57,88.63,220880.0,82.0479,82.9647,81.9262,82.9179,220880.0
2023-06-30 09:40:00,88.63,88.77,88.49,88.49,152822.0,82.9179,83.0489,82.7869,82.7869,152822.0
2023-06-30 09:50:00,88.5,88.58,88.29,88.46,87230.0,82.7963,82.8711,82.5998,82.7589,87230.0
2023-06-30 10:00:00,88.46,88.7,88.43,88.61,113751.0,82.7589,82.9834,82.7308,82.8992,113751.0
2023-06-30 10:10:00,88.62,88.66,88.41,88.51,58675.0,82.9086,82.946,82.7121,82.8057,58675.0
2023-06-30 10:20:00,88.52,88.54,88.32,88.37,54442.0,82.815,82.8337,82.6279,82.6747,54442.0
2023-06-30 10:30:00,88.38,88.41,88.23,88.27,111240.0,82.684,82.7121,82.5437,82.5811,111240.0
2023-06-30 10:40:00,88.25,88.31,88.1,88.12,70985.0,82.5624,82.6185,82.4221,82.4408,70985.0
2023-06-30 10:50:00,88.11,88.3,88.08,88.2,57136.0,82.4314,82.6092,82.4034,82.5156,57136.0
2023-06-30 11:00:00,88.21,88.25,88.07,88.25,44121.0,82.525,82.5624,82.394,82.5624,44121.0
2023-06-30 11:10:00,88.25,88.44,88.23,88.43,50102.0,82.5624,82.7402,82.5437,82.7308,50102.0
2023-06-30 11:20:00,88.42,88.43,88.3,88.33,69949.0,82.7215,82.7308,82.6092,82.6373,69949.0
2023-06-30 11:30:00,88.32,88.37,88.23,88.25,106777.0,82.6279,82.6747,82.5437,82.5624,106777.0
2023-06-30 11:40:00,88.23,88.23,88.12,88.16,52283.0,82.5437,82.5437,82.4408,82.4782,52283.0
2023-06-30 11:50:00,88.16,88.16,88.03,88.08,62522.0,82.4782,82.4782,82.3566,82.4034,62522.0
2023-06-30 12:00:00,88.08,88.21,88.08,88.1,36223.0,82.4034,82.525,82.4034,82.4221,36223.0
2023-06-30 12:10:00,88.12,88.35,88.12,88.32,45440.0,82.4408,82.656,82.4408,82.6279,45440.0
2023-06-30 12:20:00,88.31,88.39,88.29,88.32,38266.0,82.6185,82.6934,82.5998,82.6279,38266.0
2023-06-30 12:30:00,88.32,88.35,88.23,88.29,25858.0,82.6279,82.656,82.5437,82.5998,25858.0
2023-06-30 12:40:00,88.29,88.36,88.28,88.33,34109.0,82.5998,82.6653,82.5905,82.6373,34109.0
2023-06-30 12:50:00,88.33,88.49,88.32,88.43,31991.0,82.6373,82.7869,82.6279,82.7308,31991.0
2023-06-30 13:00:00,88.42,88.42,88.29,88.3,37062.0,82.7215,82.7215,82.5998,82.6092,37062.0
2023-06-30 13:10:00,88.3,88.4,88.24,88.37,41663.0,82.6092,82.7027,82.5531,82.6747,41663.0
2023-06-30 13:20:00,88.39,88.4,88.34,88.38,41994.0,82.6934,82.7027,82.6466,82.684,41994.0
2023-06-30 13:30:00,88.37,88.41,88.29,88.29,46668.0,82.6747,82.7121,82.5998,82.5998,46668.0
2023-06-30 13:40:00,88.3,88.46,88.27,88.46,53440.0,82.6092,82.7589,82.5811,82.7589,53440.0
2023-06-30 13:50:00,88.45,88.53,88.44,88.49,43755.0,82.7495,82.8244,82.7402,82.7869,43755.0
2023-06-30 14:00:00,88.49,88.52,88.42,88.5,39866.0,82.7869,82.815,82.7215,82.7963,39866.0
2023-06-30 14:10:00,88.5,88.56,88.46,88.53,41001.0,82.7963,82.8524,82.7589,82.8244,41001.0
2023-06-30 14:20:00,88.53,88.6,88.46,88.59,55458.0,82.8244,82.8899,82.7589,82.8805,55458.0
2023-06-30 14:30:00,88.59,88.64,88.51,88.58,91749.0,82.8805,82.9273,82.8057,82.8711,91749.0
2023-06-30 14:40:00,88.56,88.57,88.42,88.47,55407.0,82.8524,82.8618,82.7215,82.7682,55407.0
2023-06-30 14:50:00,88.46,88.5,88.37,88.48,36457.0,82.7589,82.7963,82.6747,82.7776,36457.0
2023-06-30 15:00:00,88.47,88.48,88.29,88.3,47403.0,82.7682,82.7776,82.5998,82.6092,47403.0
2023-06-30 15:10:00,88.3,88.39,88.26,88.37,36334.0,82.6092,82.6934,82.5718,82.6747,36334.0
2023-06-30 15:20:00,88.37,88.43,88.32,88.4,55027.0,82.6747,82.7308,82.6279,82.7027,55027.0
2023-06-30 15:30:00,88.4,88.48,88.37,88.47,80039.0,82.7027,82.7776,82.6747,82.7682,80039.0
2023-06-30 15:40:00,88.47,88.48,88.18,88.2,166941.0,82.7682,82.7776,82.4969,82.5156,166941.0
2023-06-30 15:50:00,88.21,88.27,88.06,88.07,407570.0,82.525,82.5811,82.3847,82.394,407570.0
2023-07-03 09:30:00,87.55,87.61,87.1,87.28,199722.0,81.9075,81.9637,81.4865,81.6549,199722.0
2023-07-03 09:40:00,87.27,87.29,86.87,86.88,112296.0,81.6456,81.6643,81.2714,81.2807,112296.0
2023-07-03 09:50:00,86.89,87.12,86.77,86.84,107521.0,81.2901,81.5052,81.1778,81.2433,107521.0
2023-07-03 10:00:00,86.86,86.9,86.61,86.69,113401.0,81.262,81.2994,81.0281,81.103,113401.0
2023-07-03 10:10:00,86.68,86.68,86.47,86.53,80706.0,81.0936,81.0936,80.8971,80.9533,80706.0
2023-07-03 10:20:00,86.53,86.68,86.39,86.64,58328.0,80.9533,81.0936,80.8223,81.0562,58328.0
2023-07-03 10:30:00,86.64,87.03,86.62,86.94,141578.0,81.0562,81.421,81.0375,81.3368,141578.0
2023-07-03 10:40:00,86.94,87.08,86.9,87.07,77913.0,81.3368,81.4678,81.2994,81.4585,77913.0
2023-07-03 10:50:00,87.06,87.21,86.95,87.12,81593.0,81.4491,81.5894,81.3462,81.5052,81593.0
2023-07-03 11:00:00,87.12,87.19,86.99,87.05,42134.0,81.5052,81.5707,81.3836,81.4397,42134.0
2023-07-03 11:10:00,87.07,87.09,86.93,87.0,66025.0,81.4585,81.4772,81.3275,81.393,66025.0
2023-07-03 11:20:00,87.0,87.16,86.98,87.14,115529.0,81.393,81.5427,81.3743,81.5239,115529.0
2023-07-03 11:30:00,87.14,87.14,86.99,87.01,68145.0,81.5239,81.5239,81.3836,81.4023,68145.0
2023-07-03 11:40:00,87.0,87.16,86.96,87.03,64528.0,81.393,81.5427,81.3556,81.421,64528.0
2023-07-03 11:50:00,87.02,87.15,86.97,87.09,56735.0,81.4117,81.5333,81.3649,81.4772,56735.0
2023-07-03 12:00:00,87.09,87.14,87.04,87.06,31695.0,81.4772,81.5239,81.4304,81.4491,31695.0
2023-07-03 12:10:00,87.06,87.2,87.02,87.1,43338.0,81.4491,81.5801,81.4117,81.4865,43338.0
2023-07-03 12:20:00,87.09,87.25,87.07,87.23,60337.0,81.4772,81.6269,81.4585,81.6081,60337.0
2023-07-03 12:30:00,87.22,87.25,87.17,87.25,55738.0,81.5988,81.6269,81.552,81.6269,55738.0
2023-07-03 12:40:00,87.25,87.38,87.22,87.38,58304.0,81.6269,81.7485,81.5988,81.7485,58304.0
2023-07-03 12:50:00,87.38,87.39,87.14,87.14,129884.0,81.7485,81.7578,81.5239,81.5239,129884.0
2023-07-05 09:30:00,86.75,87.36,86.67,87.08,261160.0,81.1591,81.7298,81.0842,81.4678,261160.0
2023-07-05 09:40:00,87.1,87.31,86.91,87.05,106845.0,81.4865,81.683,81.3088,81.4397,106845.0
2023-07-05 09:50:00,87.05,87.22,86.96,87.06,49982.0,81.4397,81.5988,81.3556,81.4491,49982.0
2023-07-05 10:00:00,87.06,87.06,86.65,86.7,69672.0,81.4491,81.4491,81.0655,81.1123,69672.0
2023-07-05 10:10:00,86.69,86.96,86.65,86.81,120785.0,81.103,81.3556,81.0655,81.2152,120785.0
2023-07-05 10:20:00,86.82,86.83,86.63,86.82,62696.0,81.2246,81.2339,81.0468,81.2246,62696.0
2023-07-05 10:30:00,86.82,86.96,86.82,86.87,54798.0,81.2246,81.3556,81.2246,81.2714,54798.0
2023-07-05 10:40:00,86.85,86.9,86.78,86.9,52063.0,81.2526,81.2994,81.1872,81.2994,52063.0
2023-07-05 10:50:00,86.9,86.99,86.86,86.98,50879.0,81.2994,81.3836,81.262,81.3743,50879.0
2023-07-05 11:00:00,86.99,87.1,86.93,87.08,59469.0,81.3836,81.4865,81.3275,81.4678,59469.0
2023-07-05 11:10:00,87.07,87.07,86.93,87.01,38361.0,81.4585,81.4585,81.3275,81.4023,38361.0
2023-07-05 11:20:00,87.01,87.18,87.01,87.09,65625.0,81.4023,81.5614,81.4023,81.4772,65625.0
2023-07-05 11:30:00,87.11,87.12,87.0,87.01,33677.0,81.4959,81.5052,81.393,81.4023,33677.0
2023-07-05 11:40:00,87.0,87.05,86.94,86.96,44852.0,81.393,81.4397,81.3368,81.3556,44852.0
2023-07-05 11:50:00,86.96,86.98,86.89,86.98,39283.0,81.3556,81.3743,81.2901,81.3743,39283.0
2023-07-05 12:00:00,86.98,86.98,86.84,86.98,30510.0,81.3743,81.3743,81.2433,81.3743,30510.0
2023-07-05 12:10:00,86.98,86.98,86.8,86.83,28175.0,81.3743,81.3743,81.2059,81.2339,28175.0
2023-07-05 12:20:00,86.84,86.88,86.8,86.85,29682.0,81.2433,81.2807,81.2059,81.2526,29682.0
2023-07-05 12:30:00,86.86,86.89,86.72,86.82,40813.0,81.262,81.2901,81.131,81.2246,40813.0
2023-07-05 12:40:00,86.81,86.85,86.73,86.84,30779.0,81.2152,81.2526,81.1404,81.2433,30779.0
2023-07-05 12:50:00,86.84,86.86,86.75,86.77,22059.0,81.2433,81.262,81.1591,81.1778,22059.0
2023-07-05 13:00:00,86.78,86.79,86.73,86.76,27952.0,81.1872,81.1965,81.1404,81.1684,27952.0
2023-07-05 13:10:00,86.75,86.87,86.72,86.87,27758.0,81.1591,81.2714,81.131,81.2714,27758.0
2023-07-05 13:20:00,86.87,86.88,86.8,86.83,19872.0,81.2714,81.2807,81.2059,81.2339,19872.0
2023-07-05 13:30:00,86.83,86.84,86.79,86.79,26795.0,81.2339,81.2433,81.1965,81.1965,26795.0
2023-07-05 13:40:00,86.8,86.87,86.78,86.84,33395.0,81.2059,81.2714,81.1872,81.2433,33395.0
2023-07-05 13:50:00,86.84,86.9,86.82,86.84,40550.0,81.2433,81.2994,81.2246,81.2433,40550.0
2023-07-05 14:00:00,86.84,86.91,86.82,86.87,50126.0,81.2433,81.3088,81.2246,81.2714,50126.0
2023-07-05 14:10:00,86.87,86.91,86.8,86.81,40429.0,81.2714,81.3088,81.2059,81.2152,40429.0
2023-07-05 14:20:00,86.81,86.9,86.78,86.87,32532.0,81.2152,81.2994,81.1872,81.2714,32532.0
2023-07-05 14:30:00,86.86,86.89,86.84,86.87,24146.0,81.262,81.2901,81.2433,81.2714,24146.0
2023-07-05 14:40:00,86.86,86.97,86.84,86.97,22815.0,81.262,81.3649,81.2433,81.3649,22815.0
2023-07-05 14:50:00,86.97,87.01,86.94,86.99,44410.0,81.3649,81.4023,81.3368,81.3836,44410.0
2023-07-05 15:00:00,86.98,87.01,86.97,86.99,38779.0,81.3743,81.4023,81.3649,81.3836,38779.0
2023-07-05 15:10:00,86.99,87.12,86.99,87.08,28883.0,81.3836,81.5052,81.3836,81.4678,28883.0
2023-07-05 15:20:00,87.08,87.1,87.04,87.09,42757.0,81.4678,81.4865,81.4304,81.4772,42757.0
2023-07-05 15:30:00,87.09,87.11,87.04,87.07,64751.0,81.4772,81.4959,81.4304,81.4585,64751.0
2023-07-05 15:40:00,87.06,87.12,86.93,87.03,64107.0,81.4491,81.5052,81.3275,81.421,64107.0
2023-07-05 15:50:00,87.02,87.06,86.87,86.88,163352.0,81.4117,81.4491,81.2714,81.2807,163352.0
2023-07-06 09:30:00,86.28,86.4,85.92,86.06,138179.0,80.7194,80.8316,80.3826,80.5136,138179.0
2023-07-06 09:40:00,86.05,86.39,85.98,86.0,106244.0,80.5042,80.8223,80.4387,80.4574,106244.0
2023-07-06 09:50:00,86.0,86.2,86.0,86.16,64226.0,80.4574,80.6445,80.4574,80.6071,64226.0
2023-07-06 10:00:00,86.17,86.17,85.81,85.86,64041.0,80.6165,80.6165,80.2797,80.3264,64041.0
2023-07-06 10:10:00,85.84,85.93,85.72,85.79,61857.0,80.3077,80.3919,80.1955,80.261,61857.0
2023-07-06 10:20:00,85.78,85.79,85.56,85.63,70198.0,80.2516,80.261,80.0458,80.1113,70198.0
2023-07-06 10:30:00,85.64,85.78,85.58,85.7,85076.0,80.1206,80.2516,80.0645,80.1768,85076.0
2023-07-06 10:40:00,85.71,85.78,85.6,85.62,49977.0,80.1861,80.2516,80.0832,80.1019,49977.0
2023-07-06 10:50:00,85.61,85.71,85.53,85.65,51317.0,80.0926,80.1861,80.0177,80.13,51317.0
2023-07-06 11:00:00,85.67,85.7,85.53,85.53,38832.0,80.1487,80.1768,80.0177,80.0177,38832.0
2023-07-06 11:10:00,85.52,85.72,85.5,85.62,33800.0,80.0084,80.1955,79.9896,80.1019,33800.0
2023-07-06 11:20:00,85.61,85.65,85.54,85.57,38092.0,80.0926,80.13,80.0271,80.0551,38092.0
2023-07-06 11:30:00,85.58,85.67,85.43,85.48,50643.0,80.0645,80.1487,79.9242,79.9709,50643.0
2023-07-06 11:40:00,85.48,85.66,85.45,85.63,54976.0,79.9709,80.1393,79.9429,80.1113,54976.0
2023-07-06 11:50:00,85.62,85.8,85.58,85.79,36731.0,80.1019,80.2703,80.0645,80.261,36731.0
2023-07-06 12:00:00,85.8,85.94,85.76,85.92,45825.0,80.2703,80.4013,80.2329,80.3826,45825.0
2023-07-06 12:10:00,85.92,85.97,85.86,85.9,32662.0,80.3826,80.4294,80.3264,80.3639,32662.0
2023-07-06 12:20:00,85.91,85.98,85.88,85.97,52314.0,80.3732,80.4387,80.3452,80.4294,52314.0
2023-07-06 12:30:00,85.98,86.14,85.97,86.12,86150.0,80.4387,80.5884,80.4294,80.5697,86150.0
2023-07-06 12:40:00,86.12,86.22,86.12,86.2,56194.0,80.5697,80.6632,80.5697,80.6445,56194.0
2023-07-06 12:50:00,86.21,86.27,86.17,86.27,69231.0,80.6539,80.71,80.6165,80.71,69231.0
2023-07-06 13:00:00,86.27,86.36,86.25,86.29,117033.0,80.71,80.7942,80.6913,80.7287,117033.0
2023-07-06 13:10:00,86.29,86.31,86.15,86.15,31060.0,80.7287,80.7474,80.5978,80.5978,31060.0
2023-07-06 13:20:00,86.16,86.24,86.14,86.18,30295.0,80.6071,80.682,80.5884,80.6258,30295.0
2023-07-06 13:30:00,86.18,86.23,86.09,86.15,39135.0,80.6258,80.6726,80.5416,80.5978,39135.0
2023-07-06 13:40:00,86.16,86.2,86.05,86.09,41903.0,80.6071,80.6445,80.5042,80.5416,41903.0
2023-07-06 13:50:00,86.11,86.2,86.07,86.18,86687.0,80.5603,80.6445,80.5229,80.6258,86687.0
2023-07-06 14:00:00,86.19,86.21,86.12,86.13,39378.0,80.6352,80.6539,80.5697,80.579,39378.0
2023-07-06 14:10:00,86.14,86.16,86.06,86.09,31360.0,80.5884,80.6071,80.5136,80.5416,31360.0
2023-07-06 14:20:00,86.09,86.17,86.09,86.11,34481.0,80.5416,80.6165,80.5416,80.5603,34481.0
2023-07-06 14:30:00,86.1,86.24,86.1,86.22,30229.0,80.551,80.682,80.551,80.6632,30229.0
2023-07-06 14:40:00,86.22,86.26,86.17,86.2,29237.0,80.6632,80.7007,80.6165,80.6445,29237.0
2023-07-06 14:50:00,86.2,86.24,86.17,86.23,32320.0,80.6445,80.682,80.6165,80.6726,32320.0
2023-07-06 15:00:00,86.23,86.24,86.16,86.18,36816.0,80.6726,80.682,80.6071,80.6258,36816.0
2023-07-06 15:10:00,86.19,86.23,86.15,86.2,47212.0,80.6352,80.6726,80.5978,80.6445,47212.0
2023-07-06 15:20:00,86.17,86.25,86.11,86.13,58620.0,80.6165,80.6913,80.5603,80.579,58620.0
2023-07-06 15:30:00,86.13,86.22,86.09,86.22,62014.0,80.579,80.6632,80.5416,80.6632,62014.0
2023-07-06 15:40:00,86.22,86.24,86.13,86.18,70974.0,80.6632,80.682,80.579,80.6258,70974.0
2023-07-06 15:50:00,86.19,86.21,86.04,86.08,227270.0,80.6352,80.6539,80.4948,80.5323,227270.0
2023-07-07 09:30:00,85.7,86.04,85.63,85.99,134503.0,80.1768,80.4948,80.1113,80.4481,134503.0
2023-07-07 09:40:00,85.96,86.26,85.96,86.24,94448.0,80.42,80.7007,80.42,80.682,94448.0
2023-07-07 09:50:00,86.24,86.36,86.16,86.27,64888.0,80.682,80.7942,80.6071,80.71,64888.0
2023-07-07 10:00:00,86.27,86.27,86.06,86.19,48506.0,80.71,80.71,80.5136,80.6352,48506.0
2023-07-07 10:10:00,86.17,86.25,86.09,86.21,75733.0,80.6165,80.6913,80.5416,80.6539,75733.0
2023-07-07 10:20:00,86.2,86.27,86.12,86.19,36783.0,80.6445,80.71,80.5697,80.6352,36783.0
2023-07-07 10:30:00,86.19,86.24,86.05,86.21,30400.0,80.6352,80.682,80.5042,80.6539,30400.0
2023-07-07 10:40:00,86.22,86.27,86.08,86.08,25222.0,80.6632,80.71,80.5323,80.5323,25222.0
2023-07-07 10:50:00,86.07,86.17,86.04,86.17,40353.0,80.5229,80.6165,80.4948,80.6165,40353.0
2023-07-07 11:00:00,86.17,86.19,86.03,86.04,34736.0,80.6165,80.6352,80.4855,80.4948,34736.0
2023-07-07 11:10:00,86.04,86.04,85.88,85.92,29846.0,80.4948,80.4948,80.3452,80.3826,29846.0
2023-07-07 11:20:00,85.94,86.02,85.88,85.91,45498.0,80.4013,80.4761,80.3452,80.3732,45498.0
2023-07-07 11:30:00,85.9,86.11,85.9,85.99,26661.0,80.3639,80.5603,80.3639,80.4481,26661.0
2023-07-07 11:40:00,85.98,86.04,85.95,85.96,31851.0,80.4387,80.4948,80.4106,80.42,31851.0
2023-07-07 11:50:00,85.94,85.97,85.84,85.86,46753.0,80.4013,80.4294,80.3077,80.3264,46753.0
2023-07-07 12:00:00,85.86,86.0,85.83,85.98,40972.0,80.3264,80.4574,80.2984,80.4387,40972.0
2023-07-07 12:10:00,85.98,86.07,85.95,86.04,23287.0,80.4387,80.5229,80.4106,80.4948,23287.0
2023-07-07 12:20:00,86.04,86.1,86.02,86.06,24533.0,80.4948,80.551,80.4761,80.5136,24533.0
2023-07-07 12:30:00,86.04,86.17,86.0,86.12,64505.0,80.4948,80.6165,80.4574,80.5697,64505.0
2023-07-07 12:40:00,86.09,86.38,86.09,86.3,72455.0,80.5416,80.8129,80.5416,80.7381,72455.0
2023-07-07 12:50:00,86.31,86.47,86.3,86.46,55605.0,80.7474,80.8971,80.7381,80.8878,55605.0
2023-07-07 13:00:00,86.47,86.58,86.46,86.57,32951.0,80.8971,81.0,80.8878,80.9907,32951.0
2023-07-07 13:10:00,86.57,86.62,86.53,86.56,27757.0,80.9907,81.0375,80.9533,80.9813,27757.0
2023-07-07 13:20:00,86.57,86.67,86.56,86.57,97287.0,80.9907,81.0842,80.9813,80.9907,97287.0
2023-07-07 13:30:00,86.56,86.62,86.45,86.5,54236.0,80.9813,81.0375,80.8784,80.9252,54236.0
2023-07-07 13:40:00,86.5,86.67,86.5,86.61,82090.0,80.9252,81.0842,80.9252,81.0281,82090.0
2023-07-07 13:50:00,86.6,86.61,86.38,86.45,202428.0,81.0188,81.0281,80.8129,80.8784,202428.0
2023-07-07 14:00:00,86.44,86.46,86.29,86.42,66705.0,80.8691,80.8878,80.7287,80.8504,66705.0
2023-07-07 14:10:00,86.42,86.44,86.35,86.42,33667.0,80.8504,80.8691,80.7849,80.8504,33667.0
2023-07-07 14:20:00,86.41,86.41,86.36,86.4,39654.0,80.841,80.841,80.7942,80.8316,39654.0
2023-07-07 14:30:00,86.4,86.41,86.22,86.25,42821.0,80.8316,80.841,80.6632,80.6913,42821.0
2023-07-07 14:40:00,86.25,86.34,86.23,86.33,131592.0,80.6913,80.7755,80.6726,80.7662,131592.0
2023-07-07 14:50:00,86.32,86.37,86.21,86.3,150613.0,80.7568,80.8036,80.6539,80.7381,150613.0
2023-07-07 15:00:00,86.3,86.31,86.2,86.2,130824.0,80.7381,80.7474,80.6445,80.6445,130824.0
2023-07-07 15:10:00,86.2,86.26,86.08,86.09,98047.0,80.6445,80.7007,80.5323,80.5416,98047.0
2023-07-07 15:20:00,86.07,86.16,86.07,86.1,38148.0,80.5229,80.6071,80.5229,80.551,38148.0
2023-07-07 15:30:00,86.09,86.15,85.95,85.98,121076.0,80.5416,80.5978,80.4106,80.4387,121076.0
2023-07-07 15:40:00,85.97,85.99,85.8,85.82,130372.0,80.4294,80.4481,80.2703,80.289,130372.0
2023-07-07 15:50:00,85.83,85.9,85.74,85.89,421648.0,80.2984,80.3639,80.2142,80.3545,421648.0
2023-07-10 09:30:00,86.15,86.53,86.08,86.39,122525.0,80.5978,80.9533,80.5323,80.8223,122525.0
2023-07-10 09:40:00,86.4,86.52,86.27,86.49,82543.0,80.8316,80.9439,80.71,80.9158,82543.0
2023-07-10 09:50:00,86.48,86.73,86.48,86.71,107668.0,80.9065,81.1404,80.9065,81.1217,107668.0
2023-07-10 10:00:00,86.7,86.8,86.52,86.58,68209.0,81.1123,81.2059,80.9439,81.0,68209.0
2023-07-10 10:10:00,86.57,86.74,86.54,86.74,37321.0,80.9907,81.1497,80.9626,81.1497,37321.0
2023-07-10 10:20:00,86.75,86.83,86.59,86.59,56164.0,81.1591,81.2339,81.0094,81.0094,56164.0
2023-07-10 10:30:00,86.59,86.59,86.34,86.52,61672.0,81.0094,81.0094,80.7755,80.9439,61672.0
2023-07-10 10:40:00,86.55,86.56,86.32,86.33,46196.0,80.972,80.9813,80.7568,80.7662,46196.0
2023-07-10 10:50:00,86.32,86.4,86.3,86.39,49411.0,80.7568,80.8316,80.7381,80.8223,49411.0
2023-07-10 11:00:00,86.4,86.47,86.33,86.37,34427.0,80.8316,80.8971,80.7662,80.8036,34427.0
2023-07-10 11:10:00,86.35,86.43,86.3,86.34,45702.0,80.7849,80.8597,80.7381,80.7755,45702.0
2023-07-10 11:20:00,86.34,86.47,86.28,86.43,32715.0,80.7755,80.8971,80.7194,80.8597,32715.0
2023-07-10 11:30:00,86.44,86.48,86.39,86.4,26297.0,80.8691,80.9065,80.8223,80.8316,26297.0
2023-07-10 11:40:00,86.39,86.51,86.31,86.5,50055.0,80.8223,80.9346,80.7474,80.9252,50055.0
2023-07-10 11:50:00,86.5,86.56,86.49,86.52,36295.0,80.9252,80.9813,80.9158,80.9439,36295.0
2023-07-10 12:00:00,86.52,86.53,86.39,86.41,65805.0,80.9439,80.9533,80.8223,80.841,65805.0
2023-07-10 12:10:00,86.41,86.6,86.4,86.57,24637.0,80.841,81.0188,80.8316,80.9907,24637.0
2023-07-10 12:20:00,86.56,86.67,86.53,86.62,51964.0,80.9813,81.0842,80.9533,81.0375,51964.0
2023-07-10 12:30:00,86.61,86.7,86.57,86.59,35718.0,81.0281,81.1123,80.9907,81.0094,35718.0
2023-07-10 12:40:00,86.59,86.69,86.57,86.68,19773.0,81.0094,81.103,80.9907,81.0936,19773.0
2023-07-10 12:50:00,86.67,86.68,86.58,86.64,29073.0,81.0842,81.0936,81.0,81.0562,29073.0
2023-07-10 13:00:00,86.65,86.71,86.61,86.62,19621.0,81.0655,81.1217,81.0281,81.0375,19621.0
2023-07-10 13:10:00,86.61,86.66,86.59,86.65,24871.0,81.0281,81.0749,81.0094,81.0655,24871.0
2023-07-10 13:20:00,86.65,86.66,86.5,86.55,32571.0,81.0655,81.0749,80.9252,80.972,32571.0
2023-07-10 13:30:00,86.55,86.6,86.48,86.52,27857.0,80.972,81.0188,80.9065,80.9439,27857.0
2023-07-10 13:40:00,86.51,86.58,86.44,86.44,22340.0,80.9346,81.0,80.8691,80.8691,22340.0
2023-07-10 13:50:00,86.44,86.48,86.41,86.48,25852.0,80.8691,80.9065,80.841,80.9065,25852.0
2023-07-10 14:00:00,86.47,86.47,86.33,86.38,25862.0,80.8971,80.8971,80.7662,80.8129,25862.0
2023-07-10 14:10:00,86.37,86.38,86.29,86.31,26779.0,80.8036,80.8129,80.7287,80.7474,26779.0
2023-07-10 14:20:00,86.31,86.36,86.27,86.28,30412.0,80.7474,80.7942,80.71,80.7194,30412.0
2023-07-10 14:30:00,86.29,86.34,86.26,86.29,26399.0,80.7287,80.7755,80.7007,80.7287,26399.0
2023-07-10 14:40:00,86.28,86.3,86.24,86.26,23268.0,80.7194,80.7381,80.682,80.7007,23268.0
2023-07-10 14:50:00,86.27,86.3,86.23,86.29,26792.0,80.71,80.7381,80.6726,80.7287,26792.0
2023-07-10 15:00:00,86.28,86.29,86.22,86.25,46335.0,80.7194,80.7287,80.6632,80.6913,46335.0
2023-07-10 15:10:00,86.24,86.31,86.11,86.24,91973.0,80.682,80.7474,80.5603,80.682,91973.0
2023-07-10 15:20:00,86.25,86.29,86.22,86.28,38352.0,80.6913,80.7287,80.6632,80.7194,38352.0
2023-07-10 15:30:00,86.27,86.32,86.25,86.32,51730.0,80.71,80.7568,80.6913,80.7568,51730.0
2023-07-10 15:40:00,86.31,86.32,86.22,86.23,62180.0,80.7474,80.7568,80.6632,80.6726,62180.0
2023-07-10 15:50:00,86.24,86.49,86.22,86.48,236526.0,80.682,80.9158,80.6632,80.9065,236526.0
2023-07-11 09:30:00,86.32,86.72,86.12,86.69,81629.0,80.7568,81.131,80.5697,81.103,81629.0
2023-07-11 09:40:00,86.69,86.86,86.65,86.86,55056.0,81.103,81.262,81.0655,81.262,55056.0
2023-07-11 09:50:00,86.85,86.92,86.79,86.92,60147.0,81.2526,81.3181,81.1965,81.3181,60147.0
2023-07-11 10:00:00,86.92,86.93,86.63,86.75,55769.0,81.3181,81.3275,81.0468,81.1591,55769.0
2023-07-11 10:10:00,86.76,86.89,86.68,86.89,33720.0,81.1684,81.2901,81.0936,81.2901,33720.0
2023-07-11 10:20:00,86.9,86.91,86.75,86.76,28991.0,81.2994,81.3088,81.1591,81.1684,28991.0
2023-07-11 10:30:00,86.76,86.88,86.67,86.87,37767.0,81.1684,81.2807,81.0842,81.2714,37767.0
2023-07-11 10:40:00,86.87,86.89,86.71,86.74,46691.0,81.2714,81.2901,81.1217,81.1497,46691.0
2023-07-11 10:50:00,86.76,86.86,86.74,86.85,30581.0,81.1684,81.262,81.1497,81.2526,30581.0
2023-07-11 11:00:00,86.86,86.87,86.68,86.81,33132.0,81.262,81.2714,81.0936,81.2152,33132.0
2023-07-11 11:10:00,86.82,86.86,86.73,86.81,28466.0,81.2246,81.262,81.1404,81.2152,28466.0
2023-07-11 11:20:00,86.82,86.91,86.78,86.84,40778.0,81.2246,81.3088,81.1872,81.2433,40778.0
2023-07-11 11:30:00,86.86,86.87,86.79,86.83,30593.0,81.262,81.2714,81.1965,81.2339,30593.0
2023-07-11 11:40:00,86.83,86.9,86.82,86.84,30437.0,81.2339,81.2994,81.2246,81.2433,30437.0
2023-07-11 11:50:00,86.85,86.89,86.82,86.88,26395.0,81.2526,81.2901,81.2246,81.2807,26395.0
2023-07-11 12:00:00,86.88,86.97,86.81,86.84,58068.0,81.2807,81.3649,81.2152,81.2433,58068.0
2023-07-11 12:10:00,86.84,86.88,86.75,86.78,24044.0,81.2433,81.2807,81.1591,81.1872,24044.0
2023-07-11 12:20:00,86.77,86.78,86.6,86.63,27634.0,81.1778,81.1872,81.0188,81.0468,27634.0
2023-07-11 12:30:00,86.62,86.66,86.59,86.66,26741.0,81.0375,81.0749,81.0094,81.0749,26741.0
2023-07-11 12:40:00,86.67,86.68,86.59,86.68,21579.0,81.0842,81.0936,81.0094,81.0936,21579.0
2023-07-11 12:50:00,86.68,86.71,86.64,86.67,25472.0,81.0936,81.1217,81.0562,81.0842,25472.0
2023-07-11 13:00:00,86.67,86.74,86.65,86.68,29523.0,81.0842,81.1497,81.0655,81.0936,29523.0
2023-07-11 13:10:00,86.67,86.69,86.64,86.67,26793.0,81.0842,81.103,81.0562,81.0842,26793.0
2023-07-11 13:20:00,86.66,86.69,86.65,86.68,19648.0,81.0749,81.103,81.0655,81.0936,19648.0
2023-07-11 13:30:00,86.67,86.69,86.63,86.69,42592.0,81.0842,81.103,81.0468,81.103,42592.0
2023-07-11 13:40:00,86.69,86.7,86.59,86.61,31585.0,81.103,81.1123,81.0094,81.0281,31585.0
2023-07-11 13:50:00,86.61,86.69,86.6,86.69,24130.0,81.0281,81.103,81.0188,81.103,24130.0
2023-07-11 14:00:00,86.69,86.78,86.68,86.77,19079.0,81.103,81.1872,81.0936,81.1778,19079.0
2023-07-11 14:10:00,86.77,86.79,86.72,86.76,27410.0,81.1778,81.1965,81.131,81.1684,27410.0
2023-07-11 14:20:00,86.73,86.84,86.71,86.83,32655.0,81.1404,81.2433,81.1217,81.2339,32655.0
2023-07-11 14:30:00,86.84,86.87,86.83,86.86,20595.0,81.2433,81.2714,81.2339,81.262,20595.0
2023-07-11 14:40:00,86.86,86.94,86.85,86.92,27115.0,81.262,81.3368,81.2526,81.3181,27115.0
2023-07-11 14:50:00,86.93,86.99,86.9,86.98,35802.0,81.3275,81.3836,81.2994,81.3743,35802.0
2023-07-11 15:00:00,86.98,87.0,86.91,86.92,30535.0,81.3743,81.393,81.3088,81.3181,30535.0
2023-07-11 15:10:00,86.92,87.0,86.88,86.99,36734.0,81.3181,81.393,81.2807,81.3836,36734.0
2023-07-11 15:20:00,87.0,87.07,86.99,87.04,50565.0,81.393,81.4585,81.3836,81.4304,50565.0
2023-07-11 15:30:00,87.03,87.06,86.97,87.04,60688.0,81.421,81.4491,81.3649,81.4304,60688.0
2023-07-11 15:40:00,87.02,87.25,87.01,87.25,96267.0,81.4117,81.6269,81.4023,81.6269,96267.0
2023-07-11 15:50:00,87.26,87.33,87.13,87.28,270393.0,81.6362,81.7017,81.5146,81.6549,270393.0
2023-07-12 09:30:00,87.81,88.01,87.58,87.63,161180.0,82.1508,82.3379,81.9356,81.9824,161180.0
2023-07-12 09:40:00,87.65,87.83,87.62,87.76,76072.0,82.0011,82.1695,81.973,82.104,76072.0
2023-07-12 09:50:00,87.77,87.82,87.51,87.51,61628.0,82.1133,82.1601,81.8701,81.8701,61628.0
2023-07-12 10:00:00,87.51,87.63,87.44,87.62,82299.0,81.8701,81.9824,81.8046,81.973,82299.0
2023-07-12 10:10:00,87.61,87.64,87.47,87.51,52832.0,81.9637,81.9917,81.8327,81.8701,52832.0
2023-07-12 10:20:00,87.51,87.53,87.38,87.47,71776.0,81.8701,81.8888,81.7485,81.8327,71776.0
2023-07-12 10:30:00,87.47,87.61,87.46,87.52,61053.0,81.8327,81.9637,81.8233,81.8795,61053.0
2023-07-12 10:40:00,87.53,87.58,87.44,87.55,66252.0,81.8888,81.9356,81.8046,81.9075,66252.0
2023-07-12 10:50:00,87.54,87.57,87.36,87.38,56613.0,81.8982,81.9262,81.7298,81.7485,56613.0
2023-07-12 11:00:00,87.39,87.53,87.33,87.34,55809.0,81.7578,81.8888,81.7017,81.7111,55809.0
2023-07-12 11:10:00,87.34,87.43,87.28,87.38,73969.0,81.7111,81.7953,81.6549,81.7485,73969.0
2023-07-12 11:20:00,87.37,87.48,87.28,87.44,84157.0,81.7391,81.842,81.6549,81.8046,84157.0
2023-07-12 11:30:00,87.43,87.68,87.42,87.63,56204.0,81.7953,82.0291,81.7859,81.9824,56204.0
2023-07-12 11:40:00,87.64,87.75,87.44,87.72,62416.0,81.9917,82.0946,81.8046,82.0666,62416.0
2023-07-12 11:50:00,87.71,87.75,87.58,87.64,49795.0,82.0572,82.0946,81.9356,81.9917,49795.0
2023-07-12 12:00:00,87.63,87.65,87.46,87.52,41614.0,81.9824,82.0011,81.8233,81.8795,41614.0
2023-07-12 12:10:00,87.53,87.71,87.52,87.56,35337.0,81.8888,82.0572,81.8795,81.9169,35337.0
2023-07-12 12:20:00,87.56,87.6,87.55,87.56,33926.0,81.9169,81.9543,81.9075,81.9169,33926.0
2023-07-12 12:30:00,87.58,87.71,87.56,87.69,43207.0,81.9356,82.0572,81.9169,82.0385,43207.0
2023-07-12 12:40:00,87.7,87.73,87.64,87.72,36542.0,82.0479,82.0759,81.9917,82.0666,36542.0
2023-07-12 12:50:00,87.72,87.77,87.67,87.72,33798.0,82.0666,82.1133,82.0198,82.0666,33798.0
2023-07-12 13:00:00,87.72,87.74,87.62,87.68,26134.0,82.0666,82.0853,81.973,82.0291,26134.0
2023-07-12 13:10:00,87.68,87.71,87.65,87.68,31344.0,82.0291,82.0572,82.0011,82.0291,31344.0
2023-07-12 13:20:00,87.67,87.67,87.56,87.56,19835.0,82.0198,82.0198,81.9169,81.9169,19835.0
2023-07-12 13:30:00,87.56,87.63,87.54,87.54,27442.0,81.9169,81.9824,81.8982,81.8982,27442.0
2023-07-12 13:40:00,87.54,87.59,87.5,87.59,27400.0,81.8982,81.9449,81.8607,81.9449,27400.0
2023-07-12 13:50:00,87.59,87.64,87.57,87.57,27111.0,81.9449,81.9917,81.9262,81.9262,27111.0
2023-07-12 14:00:00,87.58,87.58,87.46,87.56,46518.0,81.9356,81.9356,81.8233,81.9169,46518.0
2023-07-12 14:10:00,87.57,87.6,87.52,87.55,25238.0,81.9262,81.9543,81.8795,81.9075,25238.0
2023-07-12 14:20:00,87.55,87.59,87.51,87.58,31063.0,81.9075,81.9449,81.8701,81.9356,31063.0
2023-07-12 14:30:00,87.58,87.59,87.51,87.57,30615.0,81.9356,81.9449,81.8701,81.9262,30615.0
2023-07-12 14:40:00,87.57,87.58,87.5,87.55,73199.0,81.9262,81.9356,81.8607,81.9075,73199.0
2023-07-12 14:50:00,87.54,87.55,87.48,87.54,31603.0,81.8982,81.9075,81.842,81.8982,31603.0
2023-07-12 15:00:00,87.55,87.65,87.55,87.58,40253.0,81.9075,82.0011,81.9075,81.9356,40253.0
2023-07-12 15:10:00,87.57,87.57,87.49,87.52,46846.0,81.9262,81.9262,81.8514,81.8795,46846.0
2023-07-12 15:20:00,87.51,87.51,87.27,87.37,78733.0,81.8701,81.8701,81.6456,81.7391,78733.0
2023-07-12 15:30:00,87.37,87.53,87.36,87.44,65815.0,81.7391,81.8888,81.7298,81.8046,65815.0
2023-07-12 15:40:00,87.44,87.49,87.4,87.49,82426.0,81.8046,81.8514,81.7672,81.8514,82426.0
2023-07-12 15:50:00,87.48,87.6,87.45,87.58,308392.0,81.842,81.9543,81.814,81.9356,308392.0
2023-07-13 09:30:00,87.5,87.55,87.08,87.23,217601.0,81.8607,81.9075,81.4678,81.6081,217601.0
2023-07-13 09:40:00,87.24,87.57,87.24,87.25,180230.0,81.6175,81.9262,81.6175,81.6269,180230.0
2023-07-13 09:50:00,87.25,87.65,87.24,87.58,81556.0,81.6269,82.0011,81.6175,81.9356,81556.0
2023-07-13 10:00:00,87.54,87.65,87.48,87.52,71944.0,81.8982,82.0011,81.842,81.8795,71944.0
2023-07-13 10:10:00,87.55,87.56,87.35,87.37,51215.0,81.9075,81.9169,81.7204,81.7391,51215.0
2023-07-13 10:20:00,87.39,87.51,87.34,87.43,56226.0,81.7578,81.8701,81.7111,81.7953,56226.0
2023-07-13 10:30:00,87.43,87.62,87.42,87.52,61207.0,81.7953,81.973,81.7859,81.8795,61207.0
2023-07-13 10:40:00,87.51,87.52,87.32,87.33,51527.0,81.8701,81.8795,81.6923,81.7017,51527.0
2023-07-13 10:50:00,87.34,87.58,87.33,87.56,55587.0,81.7111,81.9356,81.7017,81.9169,55587.0
2023-07-13 11:00:00,87.55,87.57,87.45,87.48,33843.0,81.9075,81.9262,81.814,81.842,33843.0
2023-07-13 11:10:00,87.48,87.7,87.47,87.62,66216.0,81.842,82.0479,81.8327,81.973,66216.0
2023-07-13 11:20:00,87.62,87.72,87.61,87.62,62146.0,81.973,82.0666,81.9637,81.973,62146.0
2023-07-13 11:30:00,87.61,87.64,87.55,87.58,43133.0,81.9637,81.9917,81.9075,81.9356,43133.0
2023-07-13 11:40:00,87.56,87.57,87.46,87.48,37408.0,81.9169,81.9262,81.8233,81.842,37408.0
2023-07-13 11:50:00,87.47,87.53,87.39,87.39,32036.0,81.8327,81.8888,81.7578,81.7578,32036.0
2023-07-13 12:00:00,87.4,87.54,87.37,87.43,43116.0,81.7672,81.8982,81.7391,81.7953,43116.0
2023-07-13 12:10:00,87.43,87.52,87.42,87.44,37235.0,81.7953,81.8795,81.7859,81.8046,37235.0
2023-07-13 12:20:00,87.43,87.49,87.32,87.36,87770.0,81.7953,81.8514,81.6923,81.7298,87770.0
2023-07-13 12:30:00,87.36,87.47,87.35,87.44,32169.0,81.7298,81.8327,81.7204,81.8046,32169.0
2023-07-13 12:40:00,87.44,87.49,87.36,87.48,45025.0,81.8046,81.8514,81.7298,81.842,45025.0
2023-07-13 12:50:00,87.48,87.61,87.48,87.61,59063.0,81.842,81.9637,81.842,81.9637,59063.0
2023-07-13 13:00:00,87.61,87.61,87.47,87.52,28604.0,81.9637,81.9637,81.8327,81.8795,28604.0
2023-07-13 13:10:00,87.53,87.65,87.52,87.64,38083.0,81.8888,82.0011,81.8795,81.9917,38083.0
2023-07-13 13:20:00,87.65,87.65,87.55,87.56,26811.0,82.0011,82.0011,81.9075,81.9169,26811.0
2023-07-13 13:30:00,87.56,87.6,87.54,87.58,41553.0,81.9169,81.9543,81.8982,81.9356,41553.0
2023-07-13 13:40:00,87.59,87.68,87.58,87.64,35437.0,81.9449,82.0291,81.9356,81.9917,35437.0
2023-07-13 13:50:00,87.65,87.75,87.62,87.68,40329.0,82.0011,82.0946,81.973,82.0291,40329.0
2023-07-13 14:00:00,87.68,87.84,87.63,87.83,44505.0,82.0291,82.1788,81.9824,82.1695,44505.0
2023-07-13 14:10:00,87.83,87.96,87.79,87.94,58141.0,82.1695,82.2911,82.1321,82.2724,58141.0
2023-07-13 14:20:00,87.93,87.95,87.86,87.91,52833.0,82.263,82.2817,82.1975,82.2443,52833.0
2023-07-13 14:30:00,87.91,87.95,87.79,87.8,62234.0,82.2443,82.2817,82.1321,82.1414,62234.0
2023-07-13 14:40:00,87.79,87.92,87.79,87.88,76894.0,82.1321,82.2537,82.1321,82.2163,76894.0
2023-07-13 14:50:00,87.88,87.97,87.86,87.92,62593.0,82.2163,82.3005,82.1975,82.2537,62593.0
2023-07-13 15:00:00,87.93,87.98,87.89,87.98,58742.0,82.263,82.3098,82.2256,82.3098,58742.0
2023-07-13 15:10:00,87.98,88.06,87.97,88.05,125548.0,82.3098,82.3847,82.3005,82.3753,125548.0
2023-07-13 15:20:00,88.06,88.19,88.03,88.18,137167.0,82.3847,82.5063,82.3566,82.4969,137167.0
2023-07-13 15:30:00,88.17,88.25,88.14,88.24,104532.0,82.4876,82.5624,82.4595,82.5531,104532.0
2023-07-13 15:40:00,88.23,88.34,88.18,88.22,128679.0,82.5437,82.6466,82.4969,82.5343,128679.0
2023-07-13 15:50:00,88.22,88.23,88.02,88.02,432960.0,82.5343,82.5437,82.3472,82.3472,432960.0
2023-07-14 09:30:00,87.97,88.12,87.72,87.9,261654.0,82.3005,82.4408,82.0666,82.235,261654.0
2023-07-14 09:40:00,87.9,88.17,87.75,88.08,125092.0,82.235,82.4876,82.0946,82.4034,125092.0
2023-07-14 09:50:00,88.08,88.17,87.85,87.88,77738.0,82.4034,82.4876,82.1882,82.2163,77738.0
2023-07-14 10:00:00,87.89,87.89,87.43,87.47,103418.0,82.2256,82.2256,81.7953,81.8327,103418.0
2023-07-14 10:10:00,87.48,87.67,87.29,87.64,156674.0,81.842,82.0198,81.6643,81.9917,156674.0
2023-07-14 10:20:00,87.65,87.68,87.41,87.52,75978.0,82.0011,82.0291,81.7765,81.8795,75978.0
2023-07-14 10:30:00,87.52,87.54,87.41,87.42,66891.0,81.8795,81.8982,81.7765,81.7859,66891.0
2023-07-14 10:40:00,87.41,87.5,87.3,87.42,107039.0,81.7765,81.8607,81.6736,81.7859,107039.0
2023-07-14 10:50:00,87.42,87.42,87.26,87.29,59642.0,81.7859,81.7859,81.6362,81.6643,59642.0
2023-07-14 11:00:00,87.28,87.33,87.22,87.32,64292.0,81.6549,81.7017,81.5988,81.6923,64292.0
2023-07-14 11:10:00,87.33,87.43,87.23,87.42,86280.0,81.7017,81.7953,81.6081,81.7859,86280.0
2023-07-14 11:20:00,87.43,87.53,87.24,87.53,90270.0,81.7953,81.8888,81.6175,81.8888,90270.0
2023-07-14 11:30:00,87.55,87.74,87.54,87.69,87987.0,81.9075,82.0853,81.8982,82.0385,87987.0
2023-07-14 11:40:00,87.7,87.73,87.62,87.64,94660.0,82.0479,82.0759,81.973,81.9917,94660.0
2023-07-14 11:50:00,87.63,87.7,87.6,87.65,84224.0,81.9824,82.0479,81.9543,82.0011,84224.0
2023-07-14 12:00:00,87.65,87.75,87.59,87.7,37602.0,82.0011,82.0946,81.9449,82.0479,37602.0
2023-07-14 12:10:00,87.69,87.74,87.61,87.74,31582.0,82.0385,82.0853,81.9637,82.0853,31582.0
2023-07-14 12:20:00,87.74,87.78,87.63,87.63,43457.0,82.0853,82.1227,81.9824,81.9824,43457.0
2023-07-14 12:30:00,87.62,87.64,87.52,87.53,26712.0,81.973,81.9917,81.8795,81.8888,26712.0
2023-07-14 12:40:00,87.51,87.57,87.49,87.56,28483.0,81.8701,81.9262,81.8514,81.9169,28483.0
2023-07-14 12:50:00,87.55,87.6,87.47,87.6,31501.0,81.9075,81.9543,81.8327,81.9543,31501.0
2023-07-14 13:00:00,87.61,87.64,87.52,87.59,29789.0,81.9637,81.9917,81.8795,81.9449,29789.0
2023-07-14 13:10:00,87.57,87.71,87.57,87.7,28522.0,81.9262,82.0572,81.9262,82.0479,28522.0
2023-07-14 13:20:00,87.72,87.73,87.58,87.66,24057.0,82.0666,82.0759,81.9356,82.0104,24057.0
2023-07-14 13:30:00,87.66,87.8,87.65,87.79,24793.0,82.0104,82.1414,82.0011,82.1321,24793.0
2023-07-14 13:40:00,87.8,87.87,87.76,87.81,24043.0,82.1414,82.2069,82.104,82.1508,24043.0
2023-07-14 13:50:00,87.82,87.89,87.79,87.88,25764.0,82.1601,82.2256,82.1321,82.2163,25764.0
2023-07-14 14:00:00,87.87,87.9,87.79,87.81,31624.0,82.2069,82.235,82.1321,82.1508,31624.0
2023-07-14 14:10:00,87.81,87.89,87.8,87.8,33555.0,82.1508,82.2256,82.1414,82.1414,33555.0
2023-07-14 14:20:00,87.79,87.86,87.76,87.83,32062.0,82.1321,82.1975,82.104,82.1695,32062.0
2023-07-14 14:30:00,87.84,87.9,87.81,87.88,54496.0,82.1788,82.235,82.1508,82.2163,54496.0
2023-07-14 14:40:00,87.88,87.92,87.87,87.9,35347.0,82.2163,82.2537,82.2069,82.235,35347.0
2023-07-14 14:50:00,87.91,87.92,87.86,87.88,41118.0,82.2443,82.2537,82.1975,82.2163,41118.0
2023-07-14 15:00:00,87.87,87.89,87.78,87.87,70796.0,82.2069,82.2256,82.1227,82.2069,70796.0
2023-07-14 15:10:00,87.88,87.95,87.85,87.9,42917.0,82.2163,82.2817,82.1882,82.235,42917.0
2023-07-14 15:20:00,87.91,87.93,87.84,87.85,57572.0,82.2443,82.263,82.1788,82.1882,57572.0
2023-07-14 15:30:00,87.85,87.85,87.75,87.81,94493.0,82.1882,82.1882,82.0946,82.1508,94493.0
2023-07-14 15:40:00,87.82,87.83,87.64,87.66,117688.0,82.1601,82.1695,81.9917,82.0104,117688.0
2023-07-14 15:50:00,87.65,87.77,87.55,87.67,275275.0,82.0011,82.1133,81.9075,82.0198,275275.0
2023-07-17 09:30:00,87.56,87.69,87.16,87.24,403155.0,81.9169,82.0385,81.5427,81.6175,403155.0
2023-07-17 09:40:00,87.23,87.59,87.16,87.33,164243.0,81.6081,81.9449,81.5427,81.7017,164243.0
2023-07-17 09:50:00,87.31,87.7,87.31,87.62,126254.0,81.683,82.0479,81.683,81.973,126254.0
2023-07-17 10:00:00,87.62,87.85,87.62,87.81,73008.0,81.973,82.1882,81.973,82.1508,73008.0
2023-07-17 10:10:00,87.81,87.84,87.66,87.71,43508.0,82.1508,82.1788,82.0104,82.0572,43508.0
2023-07-17 10:20:00,87.72,87.75,87.61,87.63,36125.0,82.0666,82.0946,81.9637,81.9824,36125.0
2023-07-17 10:30:00,87.65,87.66,87.49,87.61,63478.0,82.0011,82.0104,81.8514,81.9637,63478.0
2023-07-17 10:40:00,87.61,87.67,87.45,87.5,47183.0,81.9637,82.0198,81.814,81.8607,47183.0
2023-07-17 10:50:00,87.5,87.58,87.4,87.5,93892.0,81.8607,81.9356,81.7672,81.8607,93892.0
2023-07-17 11:00:00,87.51,87.52,87.26,87.35,50106.0,81.8701,81.8795,81.6362,81.7204,50106.0
2023-07-17 11:10:00,87.34,87.51,87.26,87.51,109816.0,81.7111,81.8701,81.6362,81.8701,109816.0
2023-07-17 11:20:00,87.51,87.56,87.36,87.46,47968.0,81.8701,81.9169,81.7298,81.8233,47968.0
2023-07-17 11:30:00,87.46,87.51,87.31,87.36,51722.0,81.8233,81.8701,81.683,81.7298,51722.0
2023-07-17 11:40:00,87.35,87.4,87.28,87.35,33192.0,81.7204,81.7672,81.6549,81.7204,33192.0
2023-07-17 11:50:00,87.35,87.4,87.22,87.22,63324.0,81.7204,81.7672,81.5988,81.5988,63324.0
2023-07-17 12:00:00,87.22,87.31,87.2,87.3,30871.0,81.5988,81.683,81.5801,81.6736,30871.0
2023-07-17 12:10:00,87.3,87.31,87.2,87.2,36209.0,81.6736,81.683,81.5801,81.5801,36209.0
2023-07-17 12:20:00,87.2,87.36,87.17,87.25,34684.0,81.5801,81.7298,81.552,81.6269,34684.0
2023-07-17 12:30:00,87.23,87.32,87.22,87.25,25548.0,81.6081,81.6923,81.5988,81.6269,25548.0
2023-07-17 12:40:00,87.26,87.3,87.19,87.22,29665.0,81.6362,81.6736,81.5707,81.5988,29665.0
2023-07-17 12:50:00,87.22,87.31,87.21,87.3,24822.0,81.5988,81.683,81.5894,81.6736,24822.0
2023-07-17 13:00:00,87.29,87.32,87.2,87.2,39662.0,81.6643,81.6923,81.5801,81.5801,39662.0
2023-07-17 13:10:00,87.2,87.22,87.15,87.19,42441.0,81.5801,81.5988,81.5333,81.5707,42441.0
2023-07-17 13:20:00,87.19,87.19,87.08,87.11,24272.0,81.5707,81.5707,81.4678,81.4959,24272.0
2023-07-17 13:30:00,87.11,87.12,87.04,87.08,30730.0,81.4959,81.5052,81.4304,81.4678,30730.0
2023-07-17 13:40:00,87.07,87.15,86.99,87.07,34234.0,81.4585,81.5333,81.3836,81.4585,34234.0
2023-07-17 13:50:00,87.09,87.17,87.07,87.13,46751.0,81.4772,81.552,81.4585,81.5146,46751.0
2023-07-17 14:00:00,87.13,87.14,87.04,87.05,23310.0,81.5146,81.5239,81.4304,81.4397,23310.0
2023-07-17 14:10:00,87.04,87.08,87.0,87.01,31508.0,81.4304,81.4678,81.393,81.4023,31508.0
2023-07-17 14:20:00,87.01,87.12,87.0,87.06,33817.0,81.4023,81.5052,81.393,81.4491,33817.0
2023-07-17 14:30:00,87.07,87.13,87.05,87.06,26713.0,81.4585,81.5146,81.4397,81.4491,26713.0
2023-07-17 14:40:00,87.06,87.1,87.02,87.09,32025.0,81.4491,81.4865,81.4117,81.4772,32025.0
2023-07-17 14:50:00,87.09,87.11,87.05,87.08,39679.0,81.4772,81.4959,81.4397,81.4678,39679.0
2023-07-17 15:00:00,87.07,87.1,87.0,87.01,105785.0,81.4585,81.4865,81.393,81.4023,105785.0
2023-07-17 15:10:00,87.01,87.16,87.0,87.14,73849.0,81.4023,81.5427,81.393,81.5239,73849.0
2023-07-17 15:20:00,87.15,87.17,87.06,87.13,72899.0,81.5333,81.552,81.4491,81.5146,72899.0
2023-07-17 15:30:00,87.12,87.17,87.04,87.07,60030.0,81.5052,81.552,81.4304,81.4585,60030.0
2023-07-17 15:40:00,87.08,87.09,87.0,87.02,89878.0,81.4678,81.4772,81.393,81.4117,89878.0
2023-07-17 15:50:00,87.01,87.01,86.69,86.71,502963.0,81.4023,81.4023,81.103,81.1217,502963.0
2023-07-18 09:30:00,86.13,86.27,84.1,84.98,629032.0,80.579,80.71,78.6799,79.5032,629032.0
2023-07-18 09:40:00,84.97,86.06,84.94,85.96,337643.0,79.4938,80.5136,79.4657,80.42,337643.0
2023-07-18 09:50:00,85.98,86.29,85.69,85.72,172386.0,80.4387,80.7287,80.1674,80.1955,172386.0
2023-07-18 10:00:00,85.7,86.03,85.64,85.81,166474.0,80.1768,80.4855,80.1206,80.2797,166474.0
2023-07-18 10:10:00,85.83,86.16,85.81,86.13,150635.0,80.2984,80.6071,80.2797,80.579,150635.0
2023-07-18 10:20:00,86.12,86.45,86.1,86.31,149325.0,80.5697,80.8784,80.551,80.7474,149325.0
2023-07-18 10:30:00,86.31,86.39,86.23,86.31,40584.0,80.7474,80.8223,80.6726,80.7474,40584.0
2023-07-18 10:40:00,86.33,86.45,86.14,86.4,42277.0,80.7662,80.8784,80.5884,80.8316,42277.0
2023-07-18 10:50:00,86.41,86.49,86.35,86.41,45911.0,80.841,80.9158,80.7849,80.841,45911.0
2023-07-18 11:00:00,86.42,86.57,86.39,86.48,39802.0,80.8504,80.9907,80.8223,80.9065,39802.0
2023-07-18 11:10:00,86.48,86.54,86.26,86.35,31054.0,80.9065,80.9626,80.7007,80.7849,31054.0
2023-07-18 11:20:00,86.34,86.57,86.26,86.56,186055.0,80.7755,80.9907,80.7007,80.9813,186055.0
2023-07-18 11:30:00,86.56,86.56,86.36,86.42,75043.0,80.9813,80.9813,80.7942,80.8504,75043.0
2023-07-18 11:40:00,86.42,86.52,86.3,86.43,107035.0,80.8504,80.9439,80.7381,80.8597,107035.0
2023-07-18 11:50:00,86.44,86.52,86.4,86.47,70697.0,80.8691,80.9439,80.8316,80.8971,70697.0
2023-07-18 12:00:00,86.47,86.52,86.25,86.36,111720.0,80.8971,80.9439,80.6913,80.7942,111720.0
2023-07-18 12:10:00,86.37,86.39,86.25,86.35,66017.0,80.8036,80.8223,80.6913,80.7849,66017.0
2023-07-18 12:20:00,86.36,86.4,86.13,86.13,67375.0,80.7942,80.8316,80.579,80.579,67375.0
2023-07-18 12:30:00,86.14,86.16,85.97,86.01,48732.0,80.5884,80.6071,80.4294,80.4668,48732.0
2023-07-18 12:40:00,86.01,86.04,85.66,85.74,37797.0,80.4668,80.4948,80.1393,80.2142,37797.0
2023-07-18 12:50:00,85.76,85.91,85.75,85.86,22421.0,80.2329,80.3732,80.2235,80.3264,22421.0
2023-07-18 13:00:00,85.88,85.92,85.82,85.9,35806.0,80.3452,80.3826,80.289,80.3639,35806.0
2023-07-18 13:10:00,85.9,85.93,85.87,85.92,39462.0,80.3639,80.3919,80.3358,80.3826,39462.0
2023-07-18 13:20:00,85.92,85.98,85.89,85.97,28094.0,80.3826,80.4387,80.3545,80.4294,28094.0
2023-07-18 13:30:00,85.98,85.98,85.85,85.94,46436.0,80.4387,80.4387,80.3171,80.4013,46436.0
2023-07-18 13:40:00,85.95,86.01,85.83,85.87,49468.0,80.4106,80.4668,80.2984,80.3358,49468.0
2023-07-18 13:50:00,85.88,86.01,85.84,85.84,40791.0,80.3452,80.4668,80.3077,80.3077,40791.0
2023-07-18 14:00:00,85.84,85.99,85.83,85.99,50227.0,80.3077,80.4481,80.2984,80.4481,50227.0
2023-07-18 14:10:00,86.0,86.05,85.92,85.98,24948.0,80.4574,80.5042,80.3826,80.4387,24948.0
2023-07-18 14:20:00,85.98,86.1,85.95,86.1,51413.0,80.4387,80.551,80.4106,80.551,51413.0
2023-07-18 14:30:00,86.1,86.11,85.96,85.99,42883.0,80.551,80.5603,80.42,80.4481,42883.0
2023-07-18 14:40:00,85.99,86.11,85.97,86.08,32802.0,80.4481,80.5603,80.4294,80.5323,32802.0
2023-07-18 14:50:00,86.08,86.16,86.07,86.1,42101.0,80.5323,80.6071,80.5229,80.551,42101.0
2023-07-18 15:00:00,86.11,86.23,86.05,86.23,60142.0,80.5603,80.6726,80.5042,80.6726,60142.0
2023-07-18 15:10:00,86.23,86.36,86.2,86.34,62886.0,80.6726,80.7942,80.6445,80.7755,62886.0
2023-07-18 15:20:00,86.34,86.41,86.3,86.32,50023.0,80.7755,80.841,80.7381,80.7568,50023.0
2023-07-18 15:30:00,86.32,86.46,86.3,86.44,75731.0,80.7568,80.8878,80.7381,80.8691,75731.0
2023-07-18 15:40:00,86.45,86.6,86.42,86.57,108380.0,80.8784,81.0188,80.8504,80.9907,108380.0
2023-07-18 15:50:00,86.59,86.63,86.45,86.6,321170.0,81.0094,81.0468,80.8784,81.0188,321170.0
2023-07-19 09:30:00,86.35,87.01,86.35,86.83,184398.0,80.7849,81.4023,80.7849,81.2339,184398.0
2023-07-19 09:40:00,86.84,86.92,86.67,86.87,132799.0,81.2433,81.3181,81.0842,81.2714,132799.0
2023-07-19 09:50:00,86.85,86.89,86.67,86.77,54262.0,81.2526,81.2901,81.0842,81.1778,54262.0
2023-07-19 10:00:00,86.79,86.81,86.51,86.52,65750.0,81.1965,81.2152,80.9346,80.9439,65750.0
2023-07-19 10:10:00,86.52,86.58,86.37,86.47,56436.0,80.9439,81.0,80.8036,80.8971,56436.0
2023-07-19 10:20:00,86.49,86.49,86.24,86.28,89970.0,80.9158,80.9158,80.682,80.7194,89970.0
2023-07-19 10:30:00,86.28,86.3,86.15,86.23,55283.0,80.7194,80.7381,80.5978,80.6726,55283.0
2023-07-19 10:40:00,86.23,86.33,86.19,86.31,39175.0,80.6726,80.7662,80.6352,80.7474,39175.0
2023-07-19 10:50:00,86.34,86.41,86.17,86.19,105620.0,80.7755,80.841,80.6165,80.6352,105620.0
2023-07-19 11:00:00,86.22,86.32,86.16,86.23,42337.0,80.6632,80.7568,80.6071,80.6726,42337.0
2023-07-19 11:10:00,86.24,86.34,86.17,86.27,44518.0,80.682,80.7755,80.6165,80.71,44518.0
2023-07-19 11:20:00,86.28,86.33,86.16,86.33,40817.0,80.7194,80.7662,80.6071,80.7662,40817.0
2023-07-19 11:30:00,86.33,86.45,86.32,86.37,47900.0,80.7662,80.8784,80.7568,80.8036,47900.0
2023-07-19 11:40:00,86.38,86.55,86.36,86.51,46083.0,80.8129,80.972,80.7942,80.9346,46083.0
2023-07-19 11:50:00,86.5,86.68,86.45,86.61,47287.0,80.9252,81.0936,80.8784,81.0281,47287.0
2023-07-19 12:00:00,86.61,86.73,86.55,86.67,58334.0,81.0281,81.1404,80.972,81.0842,58334.0
2023-07-19 12:10:00,86.67,86.7,86.54,86.56,43174.0,81.0842,81.1123,80.9626,80.9813,43174.0
2023-07-19 12:20:00,86.56,86.67,86.53,86.58,31777.0,80.9813,81.0842,80.9533,81.0,31777.0
2023-07-19 12:30:00,86.57,86.63,86.54,86.58,37951.0,80.9907,81.0468,80.9626,81.0,37951.0
2023-07-19 12:40:00,86.58,86.64,86.51,86.55,50992.0,81.0,81.0562,80.9346,80.972,50992.0
2023-07-19 12:50:00,86.54,86.62,86.54,86.59,32746.0,80.9626,81.0375,80.9626,81.0094,32746.0
2023-07-19 13:00:00,86.58,86.6,86.41,86.46,82851.0,81.0,81.0188,80.841,80.8878,82851.0
2023-07-19 13:10:00,86.47,86.54,86.39,86.53,58626.0,80.8971,80.9626,80.8223,80.9533,58626.0
2023-07-19 13:20:00,86.52,86.53,86.42,86.46,46025.0,80.9439,80.9533,80.8504,80.8878,46025.0
2023-07-19 13:30:00,86.46,86.46,86.37,86.44,39637.0,80.8878,80.8878,80.8036,80.8691,39637.0
2023-07-19 13:40:00,86.43,86.47,86.4,86.44,58937.0,80.8597,80.8971,80.8316,80.8691,58937.0
2023-07-19 13:50:00,86.44,86.52,86.35,86.38,106741.0,80.8691,80.9439,80.7849,80.8129,106741.0
2023-07-19 14:00:00,86.39,86.43,86.26,86.27,77055.0,80.8223,80.8597,80.7007,80.71,77055.0
2023-07-19 14:10:00,86.27,86.31,86.19,86.24,70038.0,80.71,80.7474,80.6352,80.682,70038.0
2023-07-19 14:20:00,86.25,86.33,86.23,86.29,56251.0,80.6913,80.7662,80.6726,80.7287,56251.0
2023-07-19 14:30:00,86.28,86.39,86.26,86.36,53220.0,80.7194,80.8223,80.7007,80.7942,53220.0
2023-07-19 14:40:00,86.36,86.4,86.31,86.36,53154.0,80.7942,80.8316,80.7474,80.7942,53154.0
2023-07-19 14:50:00,86.36,86.39,86.26,86.29,46736.0,80.7942,80.8223,80.7007,80.7287,46736.0
2023-07-19 15:00:00,86.29,86.29,86.21,86.22,55940.0,80.7287,80.7287,80.6539,80.6632,55940.0
2023-07-19 15:10:00,86.22,86.23,86.14,86.17,76575.0,80.6632,80.6726,80.5884,80.6165,76575.0
2023-07-19 15:20:00,86.16,86.21,86.14,86.17,78651.0,80.6071,80.6539,80.5884,80.6165,78651.0
2023-07-19 15:30:00,86.17,86.17,86.02,86.08,126484.0,80.6165,80.6165,80.4761,80.5323,126484.0
2023-07-19 15:40:00,86.08,86.12,85.98,86.0,147541.0,80.5323,80.5697,80.4387,80.4574,147541.0
2023-07-19 15:50:00,86.01,86.16,85.97,86.11,546858.0,80.4668,80.6071,80.4294,80.5603,546858.0
2023-07-20 09:30:00,87.25,88.34,87.12,88.13,389868.0,81.6269,82.6466,81.5052,82.4501,389868.0
2023-07-20 09:40:00,88.06,88.2,87.73,88.05,111031.0,82.3847,82.5156,82.0759,82.3753,111031.0
2023-07-20 09:50:00,88.02,88.25,87.92,88.17,133413.0,82.3472,82.5624,82.2537,82.4876,133413.0
2023-07-20 10:00:00,88.19,88.43,88.12,88.19,102508.0,82.5063,82.7308,82.4408,82.5063,102508.0
2023-07-20 10:10:00,88.2,88.53,88.17,88.45,106332.0,82.5156,82.8244,82.4876,82.7495,106332.0
2023-07-20 10:20:00,88.44,88.53,88.36,88.47,133446.0,82.7402,82.8244,82.6653,82.7682,133446.0
2023-07-20 10:30:00,88.45,88.62,88.4,88.51,71474.0,82.7495,82.9086,82.7027,82.8057,71474.0
2023-07-20 10:40:00,88.52,88.72,88.5,88.69,87239.0,82.815,83.0021,82.7963,82.9741,87239.0
2023-07-20 10:50:00,88.67,88.72,88.51,88.58,92265.0,82.9553,83.0021,82.8057,82.8711,92265.0
2023-07-20 11:00:00,88.6,88.75,88.48,88.72,220401.0,82.8899,83.0302,82.7776,83.0021,220401.0
2023-07-20 11:10:00,88.72,88.72,88.53,88.57,170976.0,83.0021,83.0021,82.8244,82.8618,170976.0
2023-07-20 11:20:00,88.58,88.66,88.39,88.66,103850.0,82.8711,82.946,82.6934,82.946,103850.0
2023-07-20 11:30:00,88.66,88.91,88.63,88.87,75531.0,82.946,83.1799,82.9179,83.1425,75531.0
2023-07-20 11:40:00,88.88,88.91,88.64,88.75,72943.0,83.1518,83.1799,82.9273,83.0302,72943.0
2023-07-20 11:50:00,88.74,88.81,88.65,88.79,115346.0,83.0208,83.0863,82.9366,83.0676,115346.0
2023-07-20 12:00:00,88.79,88.92,88.78,88.88,55271.0,83.0676,83.1892,83.0583,83.1518,55271.0
2023-07-20 12:10:00,88.89,88.95,88.81,88.95,84002.0,83.1612,83.2173,83.0863,83.2173,84002.0
2023-07-20 12:20:00,88.97,89.0,88.92,88.97,79626.0,83.236,83.2641,83.1892,83.236,79626.0
2023-07-20 12:30:00,88.96,89.01,88.92,88.95,62465.0,83.2267,83.2734,83.1892,83.2173,62465.0
2023-07-20 12:40:00,88.94,89.14,88.91,89.13,47147.0,83.2079,83.3951,83.1799,83.3857,47147.0
2023-07-20 12:50:00,89.13,89.14,89.0,89.07,48711.0,83.3857,83.3951,83.2641,83.3296,48711.0
2023-07-20 13:00:00,89.06,89.16,89.0,89.09,61871.0,83.3202,83.4138,83.2641,83.3483,61871.0
2023-07-20 13:10:00,89.09,89.15,89.01,89.07,90106.0,83.3483,83.4044,83.2734,83.3296,90106.0
2023-07-20 13:20:00,89.06,89.27,89.04,89.24,88660.0,83.3202,83.5167,83.3015,83.4886,88660.0
2023-07-20 13:30:00,89.24,89.25,89.15,89.16,68651.0,83.4886,83.498,83.4044,83.4138,68651.0
2023-07-20 13:40:00,89.15,89.31,89.13,89.28,51752.0,83.4044,83.5541,83.3857,83.526,51752.0
2023-07-20 13:50:00,89.3,89.35,89.22,89.24,65709.0,83.5447,83.5915,83.4699,83.4886,65709.0
2023-07-20 14:00:00,89.24,89.33,89.19,89.27,66281.0,83.4886,83.5728,83.4418,83.5167,66281.0
2023-07-20 14:10:00,89.26,89.28,89.14,89.19,68763.0,83.5073,83.526,83.3951,83.4418,68763.0
2023-07-20 14:20:00,89.18,89.23,89.12,89.16,56196.0,83.4325,83.4793,83.3763,83.4138,56196.0
2023-07-20 14:30:00,89.16,89.26,89.09,89.23,86967.0,83.4138,83.5073,83.3483,83.4793,86967.0
2023-07-20 14:40:00,89.23,89.27,89.19,89.25,55992.0,83.4793,83.5167,83.4418,83.498,55992.0
2023-07-20 14:50:00,89.24,89.37,89.21,89.32,72775.0,83.4886,83.6102,83.4605,83.5635,72775.0
2023-07-20 15:00:00,89.33,89.49,89.29,89.44,90265.0,83.5728,83.7225,83.5354,83.6757,90265.0
2023-07-20 15:10:00,89.44,89.49,89.32,89.38,80294.0,83.6757,83.7225,83.5635,83.6196,80294.0
2023-07-20 15:20:00,89.39,89.39,89.19,89.32,75292.0,83.6289,83.6289,83.4418,83.5635,75292.0
2023-07-20 15:30:00,89.31,89.37,89.16,89.16,81369.0,83.5541,83.6102,83.4138,83.4138,81369.0
2023-07-20 15:40:00,89.16,89.23,89.07,89.23,129781.0,83.4138,83.4793,83.3296,83.4793,129781.0
2023-07-20 15:50:00,89.27,89.39,89.15,89.36,394471.0,83.5167,83.6289,83.4044,83.6009,394471.0
2023-07-21 09:30:00,89.7,89.91,89.5,89.74,320517.0,83.919,84.1154,83.7319,83.9564,320517.0
2023-07-21 09:40:00,89.74,89.79,89.29,89.4,148168.0,83.9564,84.0032,83.5354,83.6383,148168.0
2023-07-21 09:50:00,89.4,89.52,89.38,89.48,183527.0,83.6383,83.7506,83.6196,83.7131,183527.0
2023-07-21 10:00:00,89.48,89.64,89.44,89.62,123366.0,83.7131,83.8628,83.6757,83.8441,123366.0
2023-07-21 10:10:00,89.65,89.79,89.57,89.79,70649.0,83.8722,84.0032,83.7973,84.0032,70649.0
2023-07-21 10:20:00,89.79,89.98,89.76,89.97,51895.0,84.0032,84.1809,83.9751,84.1716,51895.0
2023-07-21 10:30:00,89.98,89.98,89.64,89.74,59834.0,84.1809,84.1809,83.8628,83.9564,59834.0
2023-07-21 10:40:00,89.75,89.78,89.52,89.52,67506.0,83.9657,83.9938,83.7506,83.7506,67506.0
2023-07-21 10:50:00,89.52,89.63,89.47,89.53,82057.0,83.7506,83.8535,83.7038,83.7599,82057.0
2023-07-21 11:00:00,89.52,89.59,89.35,89.36,58211.0,83.7506,83.8161,83.5915,83.6009,58211.0
2023-07-21 11:10:00,89.36,89.63,89.36,89.56,53509.0,83.6009,83.8535,83.6009,83.788,53509.0
2023-07-21 11:20:00,89.56,89.57,89.48,89.53,58922.0,83.788,83.7973,83.7131,83.7599,58922.0
2023-07-21 11:30:00,89.53,89.6,89.5,89.58,48858.0,83.7599,83.8254,83.7319,83.8067,48858.0
2023-07-21 11:40:00,89.58,89.6,89.46,89.53,48877.0,83.8067,83.8254,83.6944,83.7599,48877.0
2023-07-21 11:50:00,89.53,89.53,89.41,89.49,50508.0,83.7599,83.7599,83.6477,83.7225,50508.0
2023-07-21 12:00:00,89.48,89.51,89.29,89.42,38738.0,83.7131,83.7412,83.5354,83.657,38738.0
2023-07-21 12:10:00,89.43,89.51,89.39,89.46,35503.0,83.6664,83.7412,83.6289,83.6944,35503.0
2023-07-21 12:20:00,89.46,89.57,89.45,89.56,28418.0,83.6944,83.7973,83.6851,83.788,28418.0
2023-07-21 12:30:00,89.56,89.58,89.39,89.45,31505.0,83.788,83.8067,83.6289,83.6851,31505.0
2023-07-21 12:40:00,89.43,89.44,89.23,89.25,85957.0,83.6664,83.6757,83.4793,83.498,85957.0
2023-07-21 12:50:00,89.25,89.42,89.23,89.42,61406.0,83.498,83.657,83.4793,83.657,61406.0
2023-07-21 13:00:00,89.42,89.43,89.32,89.34,44889.0,83.657,83.6664,83.5635,83.5822,44889.0
2023-07-21 13:10:00,89.34,89.37,89.29,89.33,36495.0,83.5822,83.6102,83.5354,83.5728,36495.0
2023-07-21 13:20:00,89.33,89.39,89.31,89.36,30589.0,83.5728,83.6289,83.5541,83.6009,30589.0
2023-07-21 13:30:00,89.37,89.39,89.3,89.31,28573.0,83.6102,83.6289,83.5447,83.5541,28573.0
2023-07-21 13:40:00,89.3,89.36,89.3,89.32,42651.0,83.5447,83.6009,83.5447,83.5635,42651.0
2023-07-21 13:50:00,89.34,89.43,89.31,89.33,36500.0,83.5822,83.6664,83.5541,83.5728,36500.0
2023-07-21 14:00:00,89.33,89.4,89.27,89.32,37525.0,83.5728,83.6383,83.5167,83.5635,37525.0
2023-07-21 14:10:00,89.33,89.4,89.3,89.33,58276.0,83.5728,83.6383,83.5447,83.5728,58276.0
2023-07-21 14:20:00,89.33,89.34,89.22,89.3,36089.0,83.5728,83.5822,83.4699,83.5447,36089.0
2023-07-21 14:30:00,89.3,89.31,89.25,89.27,32287.0,83.5447,83.5541,83.498,83.5167,32287.0
2023-07-21 14:40:00,89.27,89.32,89.24,89.29,48854.0,83.5167,83.5635,83.4886,83.5354,48854.0
2023-07-21 14:50:00,89.29,89.35,89.24,89.28,47039.0,83.5354,83.5915,83.4886,83.526,47039.0
2023-07-21 15:00:00,89.28,89.28,89.12,89.14,50069.0,83.526,83.526,83.3763,83.3951,50069.0
2023-07-21 15:10:00,89.13,89.18,89.11,89.12,56193.0,83.3857,83.4325,83.367,83.3763,56193.0
2023-07-21 15:20:00,89.12,89.15,88.98,89.04,67291.0,83.3763,83.4044,83.2454,83.3015,67291.0
2023-07-21 15:30:00,89.04,89.19,89.03,89.14,60207.0,83.3015,83.4418,83.2921,83.3951,60207.0
2023-07-21 15:40:00,89.13,89.16,89.01,89.02,95686.0,83.3857,83.4138,83.2734,83.2828,95686.0
2023-07-21 15:50:00,89.01,89.22,88.92,88.94,359638.0,83.2734,83.4699,83.1892,83.2079,359638.0
2023-07-24 09:30:00,89.09,89.25,88.82,89.02,111336.0,83.3483,83.498,83.0957,83.2828,111336.0
2023-07-24 09:40:00,89.01,89.24,88.94,89.11,72962.0,83.2734,83.4886,83.2079,83.367,72962.0
2023-07-24 09:50:00,89.12,89.26,89.04,89.17,75470.0,83.3763,83.5073,83.3015,83.4231,75470.0
2023-07-24 10:00:00,89.2,89.45,89.2,89.4,79188.0,83.4512,83.6851,83.4512,83.6383,79188.0
2023-07-24 10:10:00,89.37,89.53,89.36,89.43,79361.0,83.6102,83.7599,83.6009,83.6664,79361.0
2023-07-24 10:20:00,89.42,89.49,89.3,89.34,74581.0,83.657,83.7225,83.5447,83.5822,74581.0
2023-07-24 10:30:00,89.34,89.52,89.29,89.47,65997.0,83.5822,83.7506,83.5354,83.7038,65997.0
2023-07-24 10:40:00,89.47,89.56,89.35,89.4,47597.0,83.7038,83.788,83.5915,83.6383,47597.0
2023-07-24 10:50:00,89.4,89.42,89.28,89.37,45871.0,83.6383,83.657,83.526,83.6102,45871.0
2023-07-24 11:00:00,89.37,89.39,89.18,89.23,50902.0,83.6102,83.6289,83.4325,83.4793,50902.0
2023-07-24 11:10:00,89.22,89.25,89.12,89.18,63368.0,83.4699,83.498,83.3763,83.4325,63368.0
2023-07-24 11:20:00,89.17,89.31,89.16,89.31,60455.0,83.4231,83.5541,83.4138,83.5541,60455.0
2023-07-24 11:30:00,89.31,89.32,89.2,89.27,43671.0,83.5541,83.5635,83.4512,83.5167,43671.0
2023-07-24 11:40:00,89.26,89.31,89.18,89.23,73509.0,83.5073,83.5541,83.4325,83.4793,73509.0
2023-07-24 11:50:00,89.25,89.25,89.05,89.09,70494.0,83.498,83.498,83.3109,83.3483,70494.0
2023-07-24 12:00:00,89.08,89.24,89.08,89.15,34000.0,83.3389,83.4886,83.3389,83.4044,34000.0
2023-07-24 12:10:00,89.15,89.19,89.1,89.11,28479.0,83.4044,83.4418,83.3576,83.367,28479.0
2023-07-24 12:20:00,89.12,89.24,89.03,89.23,57243.0,83.3763,83.4886,83.2921,83.4793,57243.0
2023-07-24 12:30:00,89.23,89.31,89.17,89.2,42277.0,83.4793,83.5541,83.4231,83.4512,42277.0
2023-07-24 12:40:00,89.2,89.26,89.15,89.19,34780.0,83.4512,83.5073,83.4044,83.4418,34780.0
2023-07-24 12:50:00,89.17,89.25,89.13,89.17,29982.0,83.4231,83.498,83.3857,83.4231,29982.0
2023-07-24 13:00:00,89.17,89.18,89.07,89.09,24198.0,83.4231,83.4325,83.3296,83.3483,24198.0
2023-07-24 13:10:00,89.09,89.12,88.98,89.01,40624.0,83.3483,83.3763,83.2454,83.2734,40624.0
2023-07-24 13:20:00,89.01,89.05,88.97,89.03,45110.0,83.2734,83.3109,83.236,83.2921,45110.0
2023-07-24 13:30:00,89.03,89.05,88.94,88.94,42085.0,83.2921,83.3109,83.2079,83.2079,42085.0
2023-07-24 13:40:00,88.94,89.0,88.9,88.94,35518.0,83.2079,83.2641,83.1705,83.2079,35518.0
2023-07-24 13:50:00,88.95,88.96,88.86,88.95,59302.0,83.2173,83.2267,83.1331,83.2173,59302.0
2023-07-24 14:00:00,88.95,88.97,88.87,88.91,37436.0,83.2173,83.236,83.1425,83.1799,37436.0
2023-07-24 14:10:00,88.91,88.95,88.88,88.91,36366.0,83.1799,83.2173,83.1518,83.1799,36366.0
2023-07-24 14:20:00,88.91,89.03,88.9,89.0,49923.0,83.1799,83.2921,83.1705,83.2641,49923.0
2023-07-24 14:30:00,89.0,89.0,88.92,88.97,37405.0,83.2641,83.2641,83.1892,83.236,37405.0
2023-07-24 14:40:00,88.97,88.99,88.92,88.99,52718.0,83.236,83.2547,83.1892,83.2547,52718.0
2023-07-24 14:50:00,89.0,89.02,88.95,89.02,37818.0,83.2641,83.2828,83.2173,83.2828,37818.0
2023-07-24 15:00:00,89.02,89.04,88.94,88.94,52182.0,83.2828,83.3015,83.2079,83.2079,52182.0
2023-07-24 15:10:00,88.94,88.98,88.89,88.9,40445.0,83.2079,83.2454,83.1612,83.1705,40445.0
2023-07-24 15:20:00,88.9,88.94,88.82,88.84,63197.0,83.1705,83.2079,83.0957,83.1144,63197.0
2023-07-24 15:30:00,88.83,88.92,88.82,88.82,64470.0,83.105,83.1892,83.0957,83.0957,64470.0
2023-07-24 15:40:00,88.83,88.94,88.79,88.83,101283.0,83.105,83.2079,83.0676,83.105,101283.0
2023-07-24 15:50:00,88.84,88.91,88.75,88.76,355954.0,83.1144,83.1799,83.0302,83.0395,355954.0
2023-07-25 09:30:00,88.45,88.53,88.07,88.4,99439.0,82.7495,82.8244,82.394,82.7027,99439.0
2023-07-25 09:40:00,88.4,88.75,88.33,88.74,52137.0,82.7027,83.0302,82.6373,83.0208,52137.0
2023-07-25 09:50:00,88.75,88.86,88.58,88.82,65147.0,83.0302,83.1331,82.8711,83.0957,65147.0
2023-07-25 10:00:00,88.81,88.94,88.76,88.9,70144.0,83.0863,83.2079,83.0395,83.1705,70144.0
2023-07-25 10:10:00,88.89,89.11,88.87,89.06,94269.0,83.1612,83.367,83.1425,83.3202,94269.0
2023-07-25 10:20:00,89.07,89.18,89.05,89.05,47668.0,83.3296,83.4325,83.3109,83.3109,47668.0
2023-07-25 10:30:00,89.05,89.07,88.87,88.89,49875.0,83.3109,83.3296,83.1425,83.1612,49875.0
2023-07-25 10:40:00,88.89,89.08,88.89,89.05,118422.0,83.1612,83.3389,83.1612,83.3109,118422.0
2023-07-25 10:50:00,89.05,89.1,88.87,88.87,65406.0,83.3109,83.3576,83.1425,83.1425,65406.0
2023-07-25 11:00:00,88.88,88.96,88.76,88.9,47616.0,83.1518,83.2267,83.0395,83.1705,47616.0
2023-07-25 11:10:00,88.9,88.97,88.9,88.93,32603.0,83.1705,83.236,83.1705,83.1986,32603.0
2023-07-25 11:20:00,88.93,89.01,88.89,88.95,29404.0,83.1986,83.2734,83.1612,83.2173,29404.0
2023-07-25 11:30:00,88.95,88.98,88.89,88.92,19608.0,83.2173,83.2454,83.1612,83.1892,19608.0
2023-07-25 11:40:00,88.93,88.94,88.86,88.89,24695.0,83.1986,83.2079,83.1331,83.1612,24695.0
2023-07-25 11:50:00,88.88,88.98,88.85,88.94,49598.0,83.1518,83.2454,83.1237,83.2079,49598.0
2023-07-25 12:00:00,88.95,89.03,88.91,89.0,44600.0,83.2173,83.2921,83.1799,83.2641,44600.0
2023-07-25 12:10:00,89.0,89.01,88.9,88.96,30772.0,83.2641,83.2734,83.1705,83.2267,30772.0
2023-07-25 12:20:00,88.95,88.96,88.89,88.94,32133.0,83.2173,83.2267,83.1612,83.2079,32133.0
2023-07-25 12:30:00,88.94,88.96,88.75,88.76,70233.0,83.2079,83.2267,83.0302,83.0395,70233.0
2023-07-25 12:40:00,88.76,88.84,88.75,88.76,75434.0,83.0395,83.1144,83.0302,83.0395,75434.0
2023-07-25 12:50:00,88.77,88.86,88.77,88.84,37449.0,83.0489,83.1331,83.0489,83.1144,37449.0
2023-07-25 13:00:00,88.84,88.84,88.7,88.72,61032.0,83.1144,83.1144,82.9834,83.0021,61032.0
2023-07-25 13:10:00,88.72,88.81,88.69,88.8,24513.0,83.0021,83.0863,82.9741,83.077,24513.0
2023-07-25 13:20:00,88.8,88.82,88.75,88.78,13324.0,83.077,83.0957,83.0302,83.0583,13324.0
2023-07-25 13:30:00,88.78,88.83,88.75,88.78,14255.0,83.0583,83.105,83.0302,83.0583,14255.0
2023-07-25 13:40:00,88.79,88.81,88.74,88.79,18110.0,83.0676,83.0863,83.0208,83.0676,18110.0
2023-07-25 13:50:00,88.79,88.8,88.73,88.75,30737.0,83.0676,83.077,83.0115,83.0302,30737.0
2023-07-25 14:00:00,88.75,88.78,88.72,88.74,58474.0,83.0302,83.0583,83.0021,83.0208,58474.0
2023-07-25 14:10:00,88.72,88.82,88.71,88.76,29656.0,83.0021,83.0957,82.9928,83.0395,29656.0
2023-07-25 14:20:00,88.76,88.86,88.75,88.85,27402.0,83.0395,83.1331,83.0302,83.1237,27402.0
2023-07-25 14:30:00,88.86,88.9,88.82,88.87,28591.0,83.1331,83.1705,83.0957,83.1425,28591.0
2023-07-25 14:40:00,88.86,88.9,88.83,88.84,35691.0,83.1331,83.1705,83.105,83.1144,35691.0
2023-07-25 14:50:00,88.83,88.93,88.8,88.85,89643.0,83.105,83.1986,83.077,83.1237,89643.0
2023-07-25 15:00:00,88.86,88.87,88.76,88.8,34201.0,83.1331,83.1425,83.0395,83.077,34201.0
2023-07-25 15:10:00,88.79,88.91,88.75,88.86,58595.0,83.0676,83.1799,83.0302,83.1331,58595.0
2023-07-25 15:20:00,88.86,88.92,88.85,88.88,41453.0,83.1331,83.1892,83.1237,83.1518,41453.0
2023-07-25 15:30:00,88.89,89.0,88.84,88.97,49401.0,83.1612,83.2641,83.1144,83.236,49401.0
2023-07-25 15:40:00,88.98,89.05,88.95,88.98,75208.0,83.2454,83.3109,83.2173,83.2454,75208.0
2023-07-25 15:50:00,88.97,89.04,88.93,88.99,173190.0,83.236,83.3015,83.1986,83.2547,173190.0
2023-07-26 09:30:00,88.56,89.0,88.51,89.0,119474.0,82.8524,83.2641,82.8057,83.2641,119474.0
2023-07-26 09:40:00,88.99,89.0,88.65,88.67,50895.0,83.2547,83.2641,82.9366,82.9553,50895.0
2023-07-26 09:50:00,88.67,88.84,88.66,88.72,34157.0,82.9553,83.1144,82.946,83.0021,34157.0
2023-07-26 10:00:00,88.72,88.83,88.56,88.83,40302.0,83.0021,83.105,82.8524,83.105,40302.0
2023-07-26 10:10:00,88.81,88.98,88.79,88.89,21516.0,83.0863,83.2454,83.0676,83.1612,21516.0
2023-07-26 10:20:00,88.91,89.13,88.89,89.13,52002.0,83.1799,83.3857,83.1612,83.3857,52002.0
2023-07-26 10:30:00,89.12,89.2,89.06,89.19,53119.0,83.3763,83.4512,83.3202,83.4418,53119.0
2023-07-26 10:40:00,89.19,89.44,89.06,89.44,97916.0,83.4418,83.6757,83.3202,83.6757,97916.0
2023-07-26 10:50:00,89.44,89.6,89.43,89.59,117366.0,83.6757,83.8254,83.6664,83.8161,117366.0
2023-07-26 11:00:00,89.59,89.65,89.38,89.44,57334.0,83.8161,83.8722,83.6196,83.6757,57334.0
2023-07-26 11:10:00,89.44,89.56,89.32,89.35,145232.0,83.6757,83.788,83.5635,83.5915,145232.0
2023-07-26 11:20:00,89.36,89.52,89.34,89.48,57093.0,83.6009,83.7506,83.5822,83.7131,57093.0
2023-07-26 11:30:00,89.49,89.73,89.46,89.7,68342.0,83.7225,83.947,83.6944,83.919,68342.0
2023-07-26 11:40:00,89.69,89.77,89.65,89.72,93210.0,83.9096,83.9844,83.8722,83.9377,93210.0
2023-07-26 11:50:00,89.73,89.86,89.7,89.86,82286.0,83.947,84.0686,83.919,84.0686,82286.0
2023-07-26 12:00:00,89.86,89.97,89.83,89.85,68394.0,84.0686,84.1716,84.0406,84.0593,68394.0
2023-07-26 12:10:00,89.86,89.93,89.83,89.92,38293.0,84.0686,84.1341,84.0406,84.1248,38293.0
2023-07-26 12:20:00,89.92,89.96,89.83,89.93,72952.0,84.1248,84.1622,84.0406,84.1341,72952.0
2023-07-26 12:30:00,89.93,89.96,89.89,89.94,46042.0,84.1341,84.1622,84.0967,84.1435,46042.0
2023-07-26 12:40:00,89.94,89.98,89.87,89.88,34072.0,84.1435,84.1809,84.078,84.0874,34072.0
2023-07-26 12:50:00,89.88,89.93,89.82,89.92,36533.0,84.0874,84.1341,84.0312,84.1248,36533.0
2023-07-26 13:00:00,89.92,89.92,89.83,89.85,37092.0,84.1248,84.1248,84.0406,84.0593,37092.0
2023-07-26 13:10:00,89.86,89.86,89.75,89.79,24196.0,84.0686,84.0686,83.9657,84.0032,24196.0
2023-07-26 13:20:00,89.8,89.86,89.76,89.77,33549.0,84.0125,84.0686,83.9751,83.9844,33549.0
2023-07-26 13:30:00,89.77,89.81,89.7,89.79,35669.0,83.9844,84.0219,83.919,84.0032,35669.0
2023-07-26 13:40:00,89.79,89.81,89.7,89.76,25588.0,84.0032,84.0219,83.919,83.9751,25588.0
2023-07-26 13:50:00,89.77,89.91,89.77,89.83,45054.0,83.9844,84.1154,83.9844,84.0406,45054.0
2023-07-26 14:00:00,89.83,89.88,89.76,89.79,30948.0,84.0406,84.0874,83.9751,84.0032,30948.0
2023-07-26 14:10:00,89.79,89.8,89.72,89.78,34975.0,84.0032,84.0125,83.9377,83.9938,34975.0
2023-07-26 14:20:00,89.79,90.18,89.79,90.11,281896.0,84.0032,84.368,84.0032,84.3025,281896.0
2023-07-26 14:30:00,90.12,90.35,90.07,90.34,164883.0,84.3119,84.5271,84.2651,84.5177,164883.0
2023-07-26 14:40:00,90.34,90.54,90.33,90.43,181191.0,84.5177,84.7048,84.5084,84.6019,181191.0
2023-07-26 14:50:00,90.44,90.44,90.24,90.37,110410.0,84.6113,84.6113,84.4242,84.5458,110410.0
2023-07-26 15:00:00,90.37,90.41,90.09,90.17,129713.0,84.5458,84.5832,84.2838,84.3587,129713.0
2023-07-26 15:10:00,90.18,90.24,89.91,89.95,65568.0,84.368,84.4242,84.1154,84.1528,65568.0
2023-07-26 15:20:00,89.94,90.12,89.93,90.09,77375.0,84.1435,84.3119,84.1341,84.2838,77375.0
2023-07-26 15:30:00,90.09,90.18,90.0,90.18,170709.0,84.2838,84.368,84.1996,84.368,170709.0
2023-07-26 15:40:00,90.18,90.23,90.0,90.17,195108.0,84.368,84.4148,84.1996,84.3587,195108.0
2023-07-26 15:50:00,90.16,90.46,90.12,90.4,592646.0,84.3493,84.63,84.3119,84.5738,592646.0
2023-07-27 09:30:00,91.0,91.0,90.52,90.72,171403.0,85.1352,85.1352,84.6861,84.8732,171403.0
2023-07-27 09:40:00,90.71,90.75,90.0,90.16,101551.0,84.8639,84.9013,84.1996,84.3493,101551.0
2023-07-27 09:50:00,90.15,90.32,89.82,89.91,111115.0,84.34,84.499,84.0312,84.1154,111115.0
2023-07-27 10:00:00,89.9,90.33,89.82,90.33,68912.0,84.1061,84.5084,84.0312,84.5084,68912.0
2023-07-27 10:10:00,90.33,90.44,90.27,90.29,51755.0,84.5084,84.6113,84.4522,84.4709,51755.0
2023-07-27 10:20:00,90.29,90.49,90.29,90.48,77520.0,84.4709,84.658,84.4709,84.6487,77520.0
2023-07-27 10:30:00,90.48,90.49,90.17,90.21,38712.0,84.6487,84.658,84.3587,84.3961,38712.0
2023-07-27 10:40:00,90.2,90.22,90.02,90.13,55707.0,84.3867,84.4054,84.2183,84.3212,55707.0
2023-07-27 10:50:00,90.16,90.2,90.03,90.11,74745.0,84.3493,84.3867,84.2277,84.3025,74745.0
2023-07-27 11:00:00,90.11,90.11,89.75,89.77,32625.0,84.3025,84.3025,83.9657,83.9844,32625.0
2023-07-27 11:10:00,89.79,89.86,89.75,89.8,37716.0,84.0032,84.0686,83.9657,84.0125,37716.0
2023-07-27 11:20:00,89.82,89.86,89.64,89.67,60596.0,84.0312,84.0686,83.8628,83.8909,60596.0
2023-07-27 11:30:00,89.67,89.67,89.43,89.45,55934.0,83.8909,83.8909,83.6664,83.6851,55934.0
2023-07-27 11:40:00,89.45,89.53,89.16,89.51,186653.0,83.6851,83.7599,83.4138,83.7412,186653.0
2023-07-27 11:50:00,89.5,89.57,89.3,89.42,71989.0,83.7319,83.7973,83.5447,83.657,71989.0
2023-07-27 12:00:00,89.42,89.44,89.17,89.22,63170.0,83.657,83.6757,83.4231,83.4699,63170.0
2023-07-27 12:10:00,89.23,89.33,89.18,89.31,73744.0,83.4793,83.5728,83.4325,83.5541,73744.0
2023-07-27 12:20:00,89.33,89.51,89.32,89.45,63612.0,83.5728,83.7412,83.5635,83.6851,63612.0
2023-07-27 12:30:00,89.45,89.65,89.39,89.61,109667.0,83.6851,83.8722,83.6289,83.8348,109667.0
2023-07-27 12:40:00,89.62,89.73,89.5,89.63,72845.0,83.8441,83.947,83.7319,83.8535,72845.0
2023-07-27 12:50:00,89.63,89.8,89.56,89.6,82036.0,83.8535,84.0125,83.788,83.8254,82036.0
2023-07-27 13:00:00,89.6,89.66,89.36,89.42,32551.0,83.8254,83.8815,83.6009,83.657,32551.0
2023-07-27 13:10:00,89.41,89.51,89.2,89.22,120212.0,83.6477,83.7412,83.4512,83.4699,120212.0
2023-07-27 13:20:00,89.22,89.32,89.15,89.18,74147.0,83.4699,83.5635,83.4044,83.4325,74147.0
2023-07-27 13:30:00,89.18,89.26,89.16,89.2,49764.0,83.4325,83.5073,83.4138,83.4512,49764.0
2023-07-27 13:40:00,89.19,89.43,89.17,89.38,24613.0,83.4418,83.6664,83.4231,83.6196,24613.0
2023-07-27 13:50:00,89.38,89.39,89.18,89.26,33193.0,83.6196,83.6289,83.4325,83.5073,33193.0
2023-07-27 14:00:00,89.25,89.31,89.16,89.21,41489.0,83.498,83.5541,83.4138,83.4605,41489.0
2023-07-27 14:10:00,89.21,89.21,88.96,89.0,96388.0,83.4605,83.4605,83.2267,83.2641,96388.0
2023-07-27 14:20:00,89.01,89.04,88.74,88.79,111140.0,83.2734,83.3015,83.0208,83.0676,111140.0
2023-07-27 14:30:00,88.78,88.85,88.72,88.74,63458.0,83.0583,83.1237,83.0021,83.0208,63458.0
2023-07-27 14:40:00,88.75,88.84,88.71,88.76,32564.0,83.0302,83.1144,82.9928,83.0395,32564.0
2023-07-27 14:50:00,88.76,88.83,88.66,88.73,59224.0,83.0395,83.105,82.946,83.0115,59224.0
2023-07-27 15:00:00,88.73,88.79,88.67,88.77,58893.0,83.0115,83.0676,82.9553,83.0489,58893.0
2023-07-27 15:10:00,88.77,88.98,88.76,88.84,56423.0,83.0489,83.2454,83.0395,83.1144,56423.0
2023-07-27 15:20:00,88.83,88.86,88.68,88.68,59265.0,83.105,83.1331,82.9647,82.9647,59265.0
2023-07-27 15:30:00,88.67,88.75,88.58,88.64,84249.0,82.9553,83.0302,82.8711,82.9273,84249.0
2023-07-27 15:40:00,88.65,88.78,88.58,88.59,95490.0,82.9366,83.0583,82.8711,82.8805,95490.0
2023-07-27 15:50:00,88.59,88.67,88.49,88.5,288586.0,82.8805,82.9553,82.7869,82.7963,288586.0
2023-07-28 09:30:00,88.95,89.26,88.77,88.85,134025.0,83.2173,83.5073,83.0489,83.1237,134025.0
2023-07-28 09:40:00,88.84,88.95,88.63,88.68,87791.0,83.1144,83.2173,82.9179,82.9647,87791.0
2023-07-28 09:50:00,88.68,88.98,88.68,88.95,82667.0,82.9647,83.2454,82.9647,83.2173,82667.0
2023-07-28 10:00:00,88.95,89.1,88.72,88.82,76199.0,83.2173,83.3576,83.0021,83.0957,76199.0
2023-07-28 10:10:00,88.82,88.82,88.64,88.67,75218.0,83.0957,83.0957,82.9273,82.9553,75218.0
2023-07-28 10:20:00,88.66,88.67,88.56,88.6,84288.0,82.946,82.9553,82.8524,82.8899,84288.0
2023-07-28 10:30:00,88.6,88.68,88.52,88.54,48668.0,82.8899,82.9647,82.815,82.8337,48668.0
2023-07-28 10:40:00,88.52,88.74,88.5,88.74,60155.0,82.815,83.0208,82.7963,83.0208,60155.0
2023-07-28 10:50:00,88.75,88.83,88.6,88.66,58761.0,83.0302,83.105,82.8899,82.946,58761.0
2023-07-28 11:00:00,88.69,88.75,88.61,88.66,28951.0,82.9741,83.0302,82.8992,82.946,28951.0
2023-07-28 11:10:00,88.66,88.76,88.64,88.73,34033.0,82.946,83.0395,82.9273,83.0115,34033.0
2023-07-28 11:20:00,88.73,88.91,88.73,88.85,42296.0,83.0115,83.1799,83.0115,83.1237,42296.0
2023-07-28 11:30:00,88.86,88.86,88.71,88.83,32040.0,83.1331,83.1331,82.9928,83.105,32040.0
2023-07-28 11:40:00,88.83,88.88,88.77,88.8,26289.0,83.105,83.1518,83.0489,83.077,26289.0
2023-07-28 11:50:00,88.81,88.88,88.79,88.87,25012.0,83.0863,83.1518,83.0676,83.1425,25012.0
2023-07-28 12:00:00,88.86,88.87,88.69,88.74,22983.0,83.1331,83.1425,82.9741,83.0208,22983.0
2023-07-28 12:10:00,88.73,88.8,88.68,88.72,32078.0,83.0115,83.077,82.9647,83.0021,32078.0
2023-07-28 12:20:00,88.73,88.76,88.65,88.72,58067.0,83.0115,83.0395,82.9366,83.0021,58067.0
2023-07-28 12:30:00,88.72,88.83,88.67,88.74,42520.0,83.0021,83.105,82.9553,83.0208,42520.0
2023-07-28 12:40:00,88.74,88.8,88.69,88.74,23148.0,83.0208,83.077,82.9741,83.0208,23148.0
2023-07-28 12:50:00,88.74,88.76,88.67,88.73,25649.0,83.0208,83.0395,82.9553,83.0115,25649.0
2023-07-28 13:00:00,88.72,88.73,88.68,88.73,19186.0,83.0021,83.0115,82.9647,83.0115,19186.0
2023-07-28 13:10:00,88.74,88.79,88.71,88.73,26297.0,83.0208,83.0676,82.9928,83.0115,26297.0
2023-07-28 13:20:00,88.73,88.75,88.57,88.57,23570.0,83.0115,83.0302,82.8618,82.8618,23570.0
2023-07-28 13:30:00,88.56,88.61,88.39,88.39,32935.0,82.8524,82.8992,82.6934,82.6934,32935.0
2023-07-28 13:40:00,88.4,88.41,88.28,88.31,31422.0,82.7027,82.7121,82.5905,82.6185,31422.0
2023-07-28 13:50:00,88.31,88.5,88.3,88.48,45513.0,82.6185,82.7963,82.6092,82.7776,45513.0
2023-07-28 14:00:00,88.48,88.66,88.48,88.64,28687.0,82.7776,82.946,82.7776,82.9273,28687.0
2023-07-28 14:10:00,88.67,88.68,88.55,88.61,30387.0,82.9553,82.9647,82.8431,82.8992,30387.0
2023-07-28 14:20:00,88.6,88.65,88.53,88.56,33716.0,82.8899,82.9366,82.8244,82.8524,33716.0
2023-07-28 14:30:00,88.56,88.58,88.49,88.54,33151.0,82.8524,82.8711,82.7869,82.8337,33151.0
2023-07-28 14:40:00,88.54,88.58,88.49,88.56,32366.0,82.8337,82.8711,82.7869,82.8524,32366.0
2023-07-28 14:50:00,88.55,88.57,88.45,88.49,30052.0,82.8431,82.8618,82.7495,82.7869,30052.0
2023-07-28 15:00:00,88.49,88.53,88.42,88.46,49367.0,82.7869,82.8244,82.7215,82.7589,49367.0
2023-07-28 15:10:00,88.45,88.53,88.45,88.49,37314.0,82.7495,82.8244,82.7495,82.7869,37314.0
2023-07-28 15:20:00,88.49,88.49,88.37,88.38,48521.0,82.7869,82.7869,82.6747,82.684,48521.0
2023-07-28 15:30:00,88.37,88.41,88.3,88.3,65481.0,82.6747,82.7121,82.6092,82.6092,65481.0
2023-07-28 15:40:00,88.3,88.36,88.26,88.27,66412.0,82.6092,82.6653,82.5718,82.5811,66412.0
2023-07-28 15:50:00,88.27,88.37,88.2,88.23,287539.0,82.5811,82.6747,82.5156,82.5437,287539.0
2023-07-31 09:30:00,88.64,88.64,88.0,88.41,130237.0,82.9273,82.9273,82.3285,82.7121,130237.0
2023-07-31 09:40:00,88.42,88.51,88.14,88.23,60556.0,82.7215,82.8057,82.4595,82.5437,60556.0
2023-07-31 09:50:00,88.27,88.37,88.03,88.14,60042.0,82.5811,82.6747,82.3566,82.4595,60042.0
2023-07-31 10:00:00,88.15,88.18,88.03,88.14,37829.0,82.4689,82.4969,82.3566,82.4595,37829.0
2023-07-31 10:10:00,88.13,88.2,88.03,88.08,36391.0,82.4501,82.5156,82.3566,82.4034,36391.0
2023-07-31 10:20:00,88.07,88.17,88.01,88.17,28396.0,82.394,82.4876,82.3379,82.4876,28396.0
2023-07-31 10:30:00,88.19,88.22,88.02,88.09,43905.0,82.5063,82.5343,82.3472,82.4127,43905.0
2023-07-31 10:40:00,88.09,88.1,88.0,88.03,41528.0,82.4127,82.4221,82.3285,82.3566,41528.0
2023-07-31 10:50:00,88.04,88.11,88.04,88.1,27596.0,82.3659,82.4314,82.3659,82.4221,27596.0
2023-07-31 11:00:00,88.11,88.15,88.01,88.03,22204.0,82.4314,82.4689,82.3379,82.3566,22204.0
2023-07-31 11:10:00,88.01,88.03,87.87,87.87,33767.0,82.3379,82.3566,82.2069,82.2069,33767.0
2023-07-31 11:20:00,87.88,87.95,87.77,87.92,41403.0,82.2163,82.2817,82.1133,82.2537,41403.0
2023-07-31 11:30:00,87.92,87.98,87.82,87.93,27562.0,82.2537,82.3098,82.1601,82.263,27562.0
2023-07-31 11:40:00,87.94,88.0,87.86,87.95,21336.0,82.2724,82.3285,82.1975,82.2817,21336.0
2023-07-31 11:50:00,87.95,88.0,87.92,87.97,27574.0,82.2817,82.3285,82.2537,82.3005,27574.0
2023-07-31 12:00:00,87.97,88.07,87.96,88.01,24862.0,82.3005,82.394,82.2911,82.3379,24862.0
2023-07-31 12:10:00,88.01,88.08,87.97,88.04,52385.0,82.3379,82.4034,82.3005,82.3659,52385.0
2023-07-31 12:20:00,88.04,88.12,88.01,88.08,37187.0,82.3659,82.4408,82.3379,82.4034,37187.0
2023-07-31 12:30:00,88.08,88.08,87.94,87.95,28315.0,82.4034,82.4034,82.2724,82.2817,28315.0
2023-07-31 12:40:00,87.94,87.94,87.81,87.83,24270.0,82.2724,82.2724,82.1508,82.1695,24270.0
2023-07-31 12:50:00,87.83,87.84,87.76,87.82,22630.0,82.1695,82.1788,82.104,82.1601,22630.0
2023-07-31 13:00:00,87.82,87.94,87.81,87.91,32752.0,82.1601,82.2724,82.1508,82.2443,32752.0
2023-07-31 13:10:00,87.91,88.0,87.82,87.84,20673.0,82.2443,82.3285,82.1601,82.1788,20673.0
2023-07-31 13:20:00,87.83,87.87,87.79,87.81,22132.0,82.1695,82.2069,82.1321,82.1508,22132.0
2023-07-31 13:30:00,87.81,87.85,87.78,87.82,22850.0,82.1508,82.1882,82.1227,82.1601,22850.0
2023-07-31 13:40:00,87.81,87.82,87.72,87.75,27893.0,82.1508,82.1601,82.0666,82.0946,27893.0
2023-07-31 13:50:00,87.74,87.8,87.69,87.8,43329.0,82.0853,82.1414,82.0385,82.1414,43329.0
2023-07-31 14:00:00,87.81,87.81,87.66,87.67,28998.0,82.1508,82.1508,82.0104,82.0198,28998.0
2023-07-31 14:10:00,87.66,87.69,87.61,87.66,29865.0,82.0104,82.0385,81.9637,82.0104,29865.0
2023-07-31 14:20:00,87.65,87.71,87.6,87.69,61510.0,82.0011,82.0572,81.9543,82.0385,61510.0
2023-07-31 14:30:00,87.69,87.7,87.57,87.58,34978.0,82.0385,82.0479,81.9262,81.9356,34978.0
2023-07-31 14:40:00,87.59,87.65,87.55,87.65,27231.0,81.9449,82.0011,81.9075,82.0011,27231.0
2023-07-31 14:50:00,87.66,87.68,87.58,87.62,32705.0,82.0104,82.0291,81.9356,81.973,32705.0
2023-07-31 15:00:00,87.62,87.65,87.4,87.55,143003.0,81.973,82.0011,81.7672,81.9075,143003.0
2023-07-31 15:10:00,87.55,87.55,87.43,87.54,50144.0,81.9075,81.9075,81.7953,81.8982,50144.0
2023-07-31 15:20:00,87.54,87.55,87.48,87.55,78799.0,81.8982,81.9075,81.842,81.9075,78799.0
2023-07-31 15:30:00,87.55,87.6,87.5,87.59,97778.0,81.9075,81.9543,81.8607,81.9449,97778.0
2023-07-31 15:40:00,87.58,87.6,87.46,87.47,119035.0,81.9356,81.9543,81.8233,81.8327,119035.0
2023-07-31 15:50:00,87.47,87.81,87.39,87.78,707890.0,81.8327,82.1508,81.7578,82.1227,707890.0
2023-08-01 09:30:00,87.3,87.61,87.2,87.52,100266.0,81.6736,81.9637,81.5801,81.8795,100266.0
2023-08-01 09:40:00,87.54,87.61,87.36,87.45,59479.0,81.8982,81.9637,81.7298,81.814,59479.0
2023-08-01 09:50:00,87.43,87.75,87.38,87.75,44584.0,81.7953,82.0946,81.7485,82.0946,44584.0
2023-08-01 10:00:00,87.72,87.81,87.63,87.68,51204.0,82.0666,82.1508,81.9824,82.0291,51204.0
2023-08-01 10:10:00,87.7,87.73,87.43,87.45,67376.0,82.0479,82.0759,81.7953,81.814,67376.0
2023-08-01 10:20:00,87.44,87.51,87.32,87.35,56964.0,81.8046,81.8701,81.6923,81.7204,56964.0
2023-08-01 10:30:00,87.34,87.49,87.29,87.46,42846.0,81.7111,81.8514,81.6643,81.8233,42846.0
2023-08-01 10:40:00,87.48,87.48,87.32,87.42,33190.0,81.842,81.842,81.6923,81.7859,33190.0
2023-08-01 10:50:00,87.43,87.48,87.39,87.44,58187.0,81.7953,81.842,81.7578,81.8046,58187.0
2023-08-01 11:00:00,87.45,87.63,87.41,87.5,84565.0,81.814,81.9824,81.7765,81.8607,84565.0
2023-08-01 11:10:00,87.48,87.54,87.33,87.37,81115.0,81.842,81.8982,81.7017,81.7391,81115.0
2023-08-01 11:20:00,87.36,87.53,87.35,87.47,66289.0,81.7298,81.8888,81.7204,81.8327,66289.0
2023-08-01 11:30:00,87.46,87.47,87.26,87.27,50737.0,81.8233,81.8327,81.6362,81.6456,50737.0
2023-08-01 11:40:00,87.25,87.46,87.22,87.41,39738.0,81.6269,81.8233,81.5988,81.7765,39738.0
2023-08-01 11:50:00,87.41,87.46,87.31,87.45,28603.0,81.7765,81.8233,81.683,81.814,28603.0
2023-08-01 12:00:00,87.45,87.5,87.38,87.45,56000.0,81.814,81.8607,81.7485,81.814,56000.0
2023-08-01 12:10:00,87.46,87.47,87.29,87.29,30673.0,81.8233,81.8327,81.6643,81.6643,30673.0
2023-08-01 12:20:00,87.28,87.43,87.26,87.4,25164.0,81.6549,81.7953,81.6362,81.7672,25164.0
2023-08-01 12:30:00,87.4,87.44,87.31,87.42,82578.0,81.7672,81.8046,81.683,81.7859,82578.0
2023-08-01 12:40:00,87.42,87.54,87.41,87.49,31372.0,81.7859,81.8982,81.7765,81.8514,31372.0
2023-08-01 12:50:00,87.49,87.57,87.46,87.55,34470.0,81.8514,81.9262,81.8233,81.9075,34470.0
2023-08-01 13:00:00,87.56,87.68,87.55,87.57,53442.0,81.9169,82.0291,81.9075,81.9262,53442.0
2023-08-01 13:10:00,87.58,87.72,87.58,87.7,36702.0,81.9356,82.0666,81.9356,82.0479,36702.0
2023-08-01 13:20:00,87.7,87.76,87.64,87.65,38328.0,82.0479,82.104,81.9917,82.0011,38328.0
2023-08-01 13:30:00,87.64,87.72,87.63,87.66,65318.0,81.9917,82.0666,81.9824,82.0104,65318.0
2023-08-01 13:40:00,87.65,87.71,87.61,87.7,20552.0,82.0011,82.0572,81.9637,82.0479,20552.0
2023-08-01 13:50:00,87.69,87.72,87.63,87.72,24377.0,82.0385,82.0666,81.9824,82.0666,24377.0
2023-08-01 14:00:00,87.72,87.77,87.67,87.76,26439.0,82.0666,82.1133,82.0198,82.104,26439.0
2023-08-01 14:10:00,87.76,87.79,87.72,87.77,32239.0,82.104,82.1321,82.0666,82.1133,32239.0
2023-08-01 14:20:00,87.76,87.76,87.65,87.71,27312.0,82.104,82.104,82.0011,82.0572,27312.0
2023-08-01 14:30:00,87.7,87.77,87.64,87.76,24885.0,82.0479,82.1133,81.9917,82.104,24885.0
2023-08-01 14:40:00,87.76,87.83,87.72,87.8,29595.0,82.104,82.1695,82.0666,82.1414,29595.0
2023-08-01 14:50:00,87.8,87.81,87.75,87.79,34843.0,82.1414,82.1508,82.0946,82.1321,34843.0
2023-08-01 15:00:00,87.78,87.79,87.66,87.7,38290.0,82.1227,82.1321,82.0104,82.0479,38290.0
2023-08-01 15:10:00,87.72,87.76,87.69,87.75,31698.0,82.0666,82.104,82.0385,82.0946,31698.0
2023-08-01 15:20:00,87.75,87.79,87.68,87.71,34619.0,82.0946,82.1321,82.0291,82.0572,34619.0
2023-08-01 15:30:00,87.71,87.72,87.61,87.67,55748.0,82.0572,82.0666,81.9637,82.0198,55748.0
2023-08-01 15:40:00,87.68,87.76,87.62,87.74,63205.0,82.0291,82.104,81.973,82.0853,63205.0
2023-08-01 15:50:00,87.76,87.8,87.61,87.69,170844.0,82.104,82.1414,81.9637,82.0385,170844.0
2023-08-02 09:30:00,87.08,87.34,86.37,86.75,204981.0,81.4678,81.7111,80.8036,81.1591,204981.0
2023-08-02 09:40:00,86.79,86.95,86.42,86.48,163406.0,81.1965,81.3462,80.8504,80.9065,163406.0
2023-08-02 09:50:00,86.48,86.53,86.26,86.34,105198.0,80.9065,80.9533,80.7007,80.7755,105198.0
2023-08-02 10:00:00,86.34,86.43,85.94,85.99,102523.0,80.7755,80.8597,80.4013,80.4481,102523.0
2023-08-02 10:10:00,86.0,86.22,85.97,85.99,118601.0,80.4574,80.6632,80.4294,80.4481,118601.0
2023-08-02 10:20:00,85.97,86.0,85.83,85.84,93627.0,80.4294,80.4574,80.2984,80.3077,93627.0
2023-08-02 10:30:00,85.85,85.94,85.71,85.74,65297.0,80.3171,80.4013,80.1861,80.2142,65297.0
2023-08-02 10:40:00,85.73,85.73,85.48,85.51,76068.0,80.2048,80.2048,79.9709,79.999,76068.0
2023-08-02 10:50:00,85.54,85.56,85.31,85.38,154185.0,80.0271,80.0458,79.8119,79.8774,154185.0
2023-08-02 11:00:00,85.39,85.48,85.25,85.28,143779.0,79.8867,79.9709,79.7558,79.7838,143779.0
2023-08-02 11:10:00,85.28,85.55,85.28,85.45,132489.0,79.7838,80.0364,79.7838,79.9429,132489.0
2023-08-02 11:20:00,85.44,85.68,85.44,85.62,92175.0,79.9335,80.158,79.9335,80.1019,92175.0
2023-08-02 11:30:00,85.62,85.93,85.61,85.76,88510.0,80.1019,80.3919,80.0926,80.2329,88510.0
2023-08-02 11:40:00,85.76,85.83,85.66,85.83,92889.0,80.2329,80.2984,80.1393,80.2984,92889.0
2023-08-02 11:50:00,85.85,85.85,85.68,85.68,35220.0,80.3171,80.3171,80.158,80.158,35220.0
2023-08-02 12:00:00,85.68,85.93,85.65,85.93,56373.0,80.158,80.3919,80.13,80.3919,56373.0
2023-08-02 12:10:00,85.91,86.03,85.88,85.99,118989.0,80.3732,80.4855,80.3452,80.4481,118989.0
2023-08-02 12:20:00,85.99,86.03,85.81,85.97,117481.0,80.4481,80.4855,80.2797,80.4294,117481.0
2023-08-02 12:30:00,85.96,86.06,85.91,85.94,53995.0,80.42,80.5136,80.3732,80.4013,53995.0
2023-08-02 12:40:00,85.94,85.94,85.85,85.92,27242.0,80.4013,80.4013,80.3171,80.3826,27242.0
2023-08-02 12:50:00,85.92,85.93,85.82,85.88,29100.0,80.3826,80.3919,80.289,80.3452,29100.0
2023-08-02 13:00:00,85.86,86.01,85.84,86.0,42290.0,80.3264,80.4668,80.3077,80.4574,42290.0
2023-08-02 13:10:00,86.02,86.02,85.86,85.92,27668.0,80.4761,80.4761,80.3264,80.3826,27668.0
2023-08-02 13:20:00,85.91,86.04,85.86,86.04,36510.0,80.3732,80.4948,80.3264,80.4948,36510.0
2023-08-02 13:30:00,86.03,86.1,85.97,85.99,41563.0,80.4855,80.551,80.4294,80.4481,41563.0
2023-08-02 13:40:00,86.01,86.03,85.83,85.9,97117.0,80.4668,80.4855,80.2984,80.3639,97117.0
2023-08-02 13:50:00,85.89,85.92,85.81,85.87,67826.0,80.3545,80.3826,80.2797,80.3358,67826.0
2023-08-02 14:00:00,85.87,85.87,85.68,85.7,41776.0,80.3358,80.3358,80.158,80.1768,41776.0
2023-08-02 14:10:00,85.7,85.81,85.7,85.73,38282.0,80.1768,80.2797,80.1768,80.2048,38282.0
2023-08-02 14:20:00,85.72,85.72,85.56,85.58,48477.0,80.1955,80.1955,80.0458,80.0645,48477.0
2023-08-02 14:30:00,85.58,85.68,85.56,85.59,42927.0,80.0645,80.158,80.0458,80.0738,42927.0
2023-08-02 14:40:00,85.59,85.63,85.53,85.6,41551.0,80.0738,80.1113,80.0177,80.0832,41551.0
2023-08-02 14:50:00,85.6,85.68,85.55,85.6,73307.0,80.0832,80.158,80.0364,80.0832,73307.0
2023-08-02 15:00:00,85.61,85.64,85.55,85.6,67233.0,80.0926,80.1206,80.0364,80.0832,67233.0
2023-08-02 15:10:00,85.6,85.63,85.4,85.44,114554.0,80.0832,80.1113,79.8961,79.9335,114554.0
2023-08-02 15:20:00,85.44,85.49,85.4,85.43,76534.0,79.9335,79.9803,79.8961,79.9242,76534.0
2023-08-02 15:30:00,85.44,85.58,85.43,85.53,126621.0,79.9335,80.0645,79.9242,80.0177,126621.0
2023-08-02 15:40:00,85.54,85.65,85.52,85.56,146580.0,80.0271,80.13,80.0084,80.0458,146580.0
2023-08-02 15:50:00,85.57,85.68,85.43,85.45,548971.0,80.0551,80.158,79.9242,79.9429,548971.0
2023-08-03 09:30:00,85.0,85.26,84.43,84.62,196207.0,79.5219,79.7651,78.9886,79.1664,196207.0
2023-08-03 09:40:00,84.7,84.95,84.63,84.8,98359.0,79.2412,79.4751,79.1757,79.3348,98359.0
2023-08-03 09:50:00,84.75,85.14,84.72,84.89,132397.0,79.288,79.6528,79.2599,79.419,132397.0
2023-08-03 10:00:00,84.87,85.31,84.87,85.1,53569.0,79.4002,79.8119,79.4002,79.6154,53569.0
2023-08-03 10:10:00,85.11,85.15,84.98,85.06,59089.0,79.6248,79.6622,79.5032,79.578,59089.0
2023-08-03 10:20:00,85.05,85.13,84.83,84.85,59293.0,79.5686,79.6435,79.3628,79.3815,59293.0
2023-08-03 10:30:00,84.84,84.94,84.82,84.92,47757.0,79.3722,79.4657,79.3535,79.447,47757.0
2023-08-03 10:40:00,84.91,84.92,84.67,84.67,57939.0,79.4377,79.447,79.2131,79.2131,57939.0
2023-08-03 10:50:00,84.67,84.78,84.57,84.75,98078.0,79.2131,79.316,79.1196,79.288,98078.0
2023-08-03 11:00:00,84.75,84.92,84.74,84.84,68103.0,79.288,79.447,79.2786,79.3722,68103.0
2023-08-03 11:10:00,84.84,84.84,84.69,84.79,67828.0,79.3722,79.3722,79.2318,79.3254,67828.0
2023-08-03 11:20:00,84.79,84.84,84.68,84.71,39609.0,79.3254,79.3722,79.2225,79.2506,39609.0
2023-08-03 11:30:00,84.71,84.78,84.65,84.68,69310.0,79.2506,79.316,79.1944,79.2225,69310.0
2023-08-03 11:40:00,84.67,84.86,84.64,84.84,86101.0,79.2131,79.3909,79.1851,79.3722,86101.0
2023-08-03 11:50:00,84.84,84.89,84.78,84.8,38928.0,79.3722,79.419,79.316,79.3348,38928.0
2023-08-03 12:00:00,84.8,84.89,84.78,84.84,39440.0,79.3348,79.419,79.316,79.3722,39440.0
2023-08-03 12:10:00,84.84,84.98,84.79,84.98,26450.0,79.3722,79.5032,79.3254,79.5032,26450.0
2023-08-03 12:20:00,84.99,84.99,84.86,84.86,26421.0,79.5125,79.5125,79.3909,79.3909,26421.0
2023-08-03 12:30:00,84.87,84.89,84.77,84.81,30069.0,79.4002,79.419,79.3067,79.3441,30069.0
2023-08-03 12:40:00,84.81,84.94,84.81,84.87,37793.0,79.3441,79.4657,79.3441,79.4002,37793.0
2023-08-03 12:50:00,84.87,84.9,84.77,84.8,26253.0,79.4002,79.4283,79.3067,79.3348,26253.0
2023-08-03 13:00:00,84.81,84.85,84.73,84.75,50289.0,79.3441,79.3815,79.2693,79.288,50289.0
2023-08-03 13:10:00,84.76,84.8,84.71,84.76,43150.0,79.2973,79.3348,79.2506,79.2973,43150.0
2023-08-03 13:20:00,84.76,84.77,84.51,84.56,48959.0,79.2973,79.3067,79.0634,79.1102,48959.0
2023-08-03 13:30:00,84.56,84.63,84.53,84.58,44772.0,79.1102,79.1757,79.0822,79.1289,44772.0
2023-08-03 13:40:00,84.58,84.6,84.49,84.54,88779.0,79.1289,79.1476,79.0447,79.0915,88779.0
2023-08-03 13:50:00,84.54,84.57,84.47,84.55,55120.0,79.0915,79.1196,79.026,79.1009,55120.0
2023-08-03 14:00:00,84.55,84.64,84.52,84.58,44386.0,79.1009,79.1851,79.0728,79.1289,44386.0
2023-08-03 14:10:00,84.58,84.63,84.52,84.62,25898.0,79.1289,79.1757,79.0728,79.1664,25898.0
2023-08-03 14:20:00,84.62,84.65,84.56,84.58,69008.0,79.1664,79.1944,79.1102,79.1289,69008.0
2023-08-03 14:30:00,84.58,84.62,84.44,84.52,53163.0,79.1289,79.1664,78.998,79.0728,53163.0
2023-08-03 14:40:00,84.53,84.55,84.49,84.5,36194.0,79.0822,79.1009,79.0447,79.0541,36194.0
2023-08-03 14:50:00,84.5,84.58,84.45,84.54,45208.0,79.0541,79.1289,79.0073,79.0915,45208.0
2023-08-03 15:00:00,84.54,84.59,84.51,84.54,58346.0,79.0915,79.1383,79.0634,79.0915,58346.0
2023-08-03 15:10:00,84.54,84.55,84.46,84.53,50285.0,79.0915,79.1009,79.0167,79.0822,50285.0
2023-08-03 15:20:00,84.52,84.6,84.49,84.56,68267.0,79.0728,79.1476,79.0447,79.1102,68267.0
2023-08-03 15:30:00,84.56,84.63,84.54,84.59,108554.0,79.1102,79.1757,79.0915,79.1383,108554.0
2023-08-03 15:40:00,84.59,84.64,84.53,84.53,119995.0,79.1383,79.1851,79.0822,79.0822,119995.0
2023-08-03 15:50:00,84.54,84.66,84.46,84.47,411639.0,79.0915,79.2038,79.0167,79.026,411639.0
2023-08-04 09:30:00,84.11,84.71,84.11,84.55,194195.0,78.6892,79.2506,78.6892,79.1009,194195.0
2023-08-04 09:40:00,84.58,84.92,84.58,84.84,153363.0,79.1289,79.447,79.1289,79.3722,153363.0
2023-08-04 09:50:00,84.86,85.0,84.67,84.81,103770.0,79.3909,79.5219,79.2131,79.3441,103770.0
2023-08-04 10:00:00,84.81,84.92,84.48,84.49,85682.0,79.3441,79.447,79.0354,79.0447,85682.0
2023-08-04 10:10:00,84.46,84.5,84.31,84.35,76574.0,79.0167,79.0541,78.8763,78.9138,76574.0
2023-08-04 10:20:00,84.35,84.6,84.34,84.57,97470.0,78.9138,79.1476,78.9044,79.1196,97470.0
2023-08-04 10:30:00,84.57,84.69,84.46,84.6,97895.0,79.1196,79.2318,79.0167,79.1476,97895.0
2023-08-04 10:40:00,84.61,84.83,84.6,84.66,106891.0,79.157,79.3628,79.1476,79.2038,106891.0
2023-08-04 10:50:00,84.65,84.81,84.63,84.72,142918.0,79.1944,79.3441,79.1757,79.2599,142918.0
2023-08-04 11:00:00,84.72,84.75,84.53,84.61,80456.0,79.2599,79.288,79.0822,79.157,80456.0
2023-08-04 11:10:00,84.61,84.7,84.6,84.67,49111.0,79.157,79.2412,79.1476,79.2131,49111.0
2023-08-04 11:20:00,84.68,84.69,84.53,84.63,138941.0,79.2225,79.2318,79.0822,79.1757,138941.0
2023-08-04 11:30:00,84.63,84.67,84.57,84.59,56951.0,79.1757,79.2131,79.1196,79.1383,56951.0
2023-08-04 11:40:00,84.58,84.7,84.48,84.51,49233.0,79.1289,79.2412,79.0354,79.0634,49233.0
2023-08-04 11:50:00,84.49,84.55,84.38,84.49,87132.0,79.0447,79.1009,78.9418,79.0447,87132.0
2023-08-04 12:00:00,84.52,84.53,84.45,84.53,53033.0,79.0728,79.0822,79.0073,79.0822,53033.0
2023-08-04 12:10:00,84.55,84.64,84.52,84.59,63152.0,79.1009,79.1851,79.0728,79.1383,63152.0
2023-08-04 12:20:00,84.59,84.76,84.5,84.74,64658.0,79.1383,79.2973,79.0541,79.2786,64658.0
2023-08-04 12:30:00,84.76,84.78,84.55,84.56,37675.0,79.2973,79.316,79.1009,79.1102,37675.0
2023-08-04 12:40:00,84.55,84.77,84.55,84.76,68569.0,79.1009,79.3067,79.1009,79.2973,68569.0
2023-08-04 12:50:00,84.77,84.93,84.77,84.81,54743.0,79.3067,79.4564,79.3067,79.3441,54743.0
2023-08-04 13:00:00,84.8,84.89,84.7,84.73,63604.0,79.3348,79.419,79.2412,79.2693,63604.0
2023-08-04 13:10:00,84.73,84.78,84.67,84.7,40008.0,79.2693,79.316,79.2131,79.2412,40008.0
2023-08-04 13:20:00,84.7,84.74,84.56,84.59,36055.0,79.2412,79.2786,79.1102,79.1383,36055.0
2023-08-04 13:30:00,84.59,84.64,84.52,84.53,56052.0,79.1383,79.1851,79.0728,79.0822,56052.0
2023-08-04 13:40:00,84.52,84.61,84.49,84.55,37262.0,79.0728,79.157,79.0447,79.1009,37262.0
2023-08-04 13:50:00,84.56,84.58,84.37,84.37,57435.0,79.1102,79.1289,78.9325,78.9325,57435.0
2023-08-04 14:00:00,84.36,84.36,84.11,84.13,69971.0,78.9231,78.9231,78.6892,78.7079,69971.0
2023-08-04 14:10:00,84.14,84.27,84.11,84.16,53475.0,78.7173,78.8389,78.6892,78.736,53475.0
2023-08-04 14:20:00,84.14,84.18,84.03,84.04,306862.0,78.7173,78.7547,78.6144,78.6237,306862.0
2023-08-04 14:30:00,84.03,84.08,83.85,83.97,149205.0,78.6144,78.6612,78.446,78.5583,149205.0
2023-08-04 14:40:00,83.98,84.03,83.82,83.86,68470.0,78.5676,78.6144,78.4179,78.4553,68470.0
2023-08-04 14:50:00,83.86,83.97,83.76,83.79,142425.0,78.4553,78.5583,78.3618,78.3899,142425.0
2023-08-04 15:00:00,83.79,83.87,83.69,83.71,60619.0,78.3899,78.4647,78.2963,78.315,60619.0
2023-08-04 15:10:00,83.72,83.98,83.7,83.93,126008.0,78.3244,78.5676,78.3057,78.5208,126008.0
2023-08-04 15:20:00,83.92,83.98,83.89,83.98,52593.0,78.5115,78.5676,78.4834,78.5676,52593.0
2023-08-04 15:30:00,83.98,84.05,83.93,84.0,102126.0,78.5676,78.6331,78.5208,78.5863,102126.0
2023-08-04 15:40:00,84.01,84.08,83.97,84.06,99659.0,78.5957,78.6612,78.5583,78.6425,99659.0
2023-08-04 15:50:00,84.05,84.16,83.98,84.05,403946.0,78.6331,78.736,78.5676,78.6331,403946.0
2023-08-07 09:30:00,84.38,84.8,84.37,84.51,139131.0,78.9418,79.3348,78.9325,79.0634,139131.0
2023-08-07 09:40:00,84.52,84.63,84.24,84.36,71868.0,79.0728,79.1757,78.8109,78.9231,71868.0
2023-08-07 09:50:00,84.38,84.45,84.25,84.4,89867.0,78.9418,79.0073,78.8202,78.9605,89867.0
2023-08-07 10:00:00,84.4,84.52,84.27,84.46,71394.0,78.9605,79.0728,78.8389,79.0167,71394.0
2023-08-07 10:10:00,84.46,84.63,84.42,84.53,36144.0,79.0167,79.1757,78.9792,79.0822,36144.0
2023-08-07 10:20:00,84.54,84.64,84.45,84.5,50842.0,79.0915,79.1851,79.0073,79.0541,50842.0
2023-08-07 10:30:00,84.51,84.52,84.37,84.46,40599.0,79.0634,79.0728,78.9325,79.0167,40599.0
2023-08-07 10:40:00,84.45,84.48,84.29,84.29,43621.0,79.0073,79.0354,78.8576,78.8576,43621.0
2023-08-07 10:50:00,84.29,84.42,84.25,84.36,96745.0,78.8576,78.9792,78.8202,78.9231,96745.0
2023-08-07 11:00:00,84.35,84.41,84.29,84.4,82237.0,78.9138,78.9699,78.8576,78.9605,82237.0
2023-08-07 11:10:00,84.39,84.42,84.31,84.34,41439.0,78.9512,78.9792,78.8763,78.9044,41439.0
2023-08-07 11:20:00,84.33,84.62,84.28,84.59,91628.0,78.8951,79.1664,78.8483,79.1383,91628.0
2023-08-07 11:30:00,84.59,84.62,84.5,84.51,49992.0,79.1383,79.1664,79.0541,79.0634,49992.0
2023-08-07 11:40:00,84.52,84.52,84.41,84.42,25447.0,79.0728,79.0728,78.9699,78.9792,25447.0
2023-08-07 11:50:00,84.4,84.59,84.39,84.55,42448.0,78.9605,79.1383,78.9512,79.1009,42448.0
2023-08-07 12:00:00,84.55,84.58,84.46,84.5,28961.0,79.1009,79.1289,79.0167,79.0541,28961.0
2023-08-07 12:10:00,84.48,84.53,84.46,84.51,39243.0,79.0354,79.0822,79.0167,79.0634,39243.0
2023-08-07 12:20:00,84.52,84.55,84.46,84.49,37656.0,79.0728,79.1009,79.0167,79.0447,37656.0
2023-08-07 12:30:00,84.5,84.53,84.46,84.48,37098.0,79.0541,79.0822,79.0167,79.0354,37098.0
2023-08-07 12:40:00,84.49,84.56,84.47,84.52,28997.0,79.0447,79.1102,79.026,79.0728,28997.0
2023-08-07 12:50:00,84.52,84.56,84.49,84.56,21441.0,79.0728,79.1102,79.0447,79.1102,21441.0
2023-08-07 13:00:00,84.56,84.59,84.5,84.58,21486.0,79.1102,79.1383,79.0541,79.1289,21486.0
2023-08-07 13:10:00,84.59,84.64,84.5,84.53,40743.0,79.1383,79.1851,79.0541,79.0822,40743.0
2023-08-07 13:20:00,84.53,84.57,84.5,84.55,36860.0,79.0822,79.1196,79.0541,79.1009,36860.0
2023-08-07 13:30:00,84.57,84.67,84.56,84.65,33705.0,79.1196,79.2131,79.1102,79.1944,33705.0
2023-08-07 13:40:00,84.64,84.69,84.62,84.67,34209.0,79.1851,79.2318,79.1664,79.2131,34209.0
2023-08-07 13:50:00,84.68,84.75,84.63,84.74,28007.0,79.2225,79.288,79.1757,79.2786,28007.0
2023-08-07 14:00:00,84.74,84.75,84.69,84.72,38805.0,79.2786,79.288,79.2318,79.2599,38805.0
2023-08-07 14:10:00,84.72,84.74,84.66,84.68,29625.0,79.2599,79.2786,79.2038,79.2225,29625.0
2023-08-07 14:20:00,84.68,84.74,84.59,84.62,41399.0,79.2225,79.2786,79.1383,79.1664,41399.0
2023-08-07 14:30:00,84.62,84.66,84.6,84.65,26610.0,79.1664,79.2038,79.1476,79.1944,26610.0
2023-08-07 14:40:00,84.66,84.66,84.58,84.63,28509.0,79.2038,79.2038,79.1289,79.1757,28509.0
2023-08-07 14:50:00,84.63,84.66,84.62,84.62,32428.0,79.1757,79.2038,79.1664,79.1664,32428.0
2023-08-07 15:00:00,84.63,84.66,84.57,84.61,39021.0,79.1757,79.2038,79.1196,79.157,39021.0
2023-08-07 15:10:00,84.6,84.6,84.43,84.45,106815.0,79.1476,79.1476,78.9886,79.0073,106815.0
2023-08-07 15:20:00,84.45,84.48,84.38,84.38,48069.0,79.0073,79.0354,78.9418,78.9418,48069.0
2023-08-07 15:30:00,84.38,84.5,84.35,84.42,55214.0,78.9418,79.0541,78.9138,78.9792,55214.0
2023-08-07 15:40:00,84.42,84.5,84.42,84.47,76749.0,78.9792,79.0541,78.9792,79.026,76749.0
2023-08-07 15:50:00,84.47,84.74,84.47,84.73,345635.0,79.026,79.2786,79.026,79.2693,345635.0
2023-08-08 09:30:00,83.87,84.07,82.56,82.64,311965.0,78.4647,78.6518,77.2391,77.314,311965.0
2023-08-08 09:40:00,82.64,82.73,82.08,82.26,190514.0,77.314,77.3982,76.7901,76.9585,190514.0
2023-08-08 09:50:00,82.25,82.51,82.15,82.33,134027.0,76.9491,77.1923,76.8555,77.0239,134027.0
2023-08-08 10:00:00,82.33,82.41,81.82,81.84,252629.0,77.0239,77.0988,76.5468,76.5655,252629.0
2023-08-08 10:10:00,81.87,81.89,81.55,81.7,172517.0,76.5936,76.6123,76.2942,76.4345,172517.0
2023-08-08 10:20:00,81.71,82.04,81.71,81.98,106766.0,76.4439,76.7526,76.4439,76.6965,106766.0
2023-08-08 10:30:00,81.99,82.14,81.91,82.1,100078.0,76.7059,76.8462,76.631,76.8088,100078.0
2023-08-08 10:40:00,82.12,82.13,81.91,81.93,113307.0,76.8275,76.8368,76.631,76.6497,113307.0
2023-08-08 10:50:00,81.94,82.13,81.92,81.96,104600.0,76.6591,76.8368,76.6404,76.6778,104600.0
2023-08-08 11:00:00,81.95,81.99,81.75,81.88,242184.0,76.6684,76.7059,76.4813,76.6029,242184.0
2023-08-08 11:10:00,81.88,82.03,81.83,81.98,54085.0,76.6029,76.7433,76.5562,76.6965,54085.0
2023-08-08 11:20:00,81.97,81.99,81.64,81.72,133571.0,76.6871,76.7059,76.3784,76.4533,133571.0
2023-08-08 11:30:00,81.73,81.8,81.67,81.74,52780.0,76.4626,76.5281,76.4065,76.472,52780.0
2023-08-08 11:40:00,81.74,81.82,81.64,81.77,249373.0,76.472,76.5468,76.3784,76.5,249373.0
2023-08-08 11:50:00,81.77,81.84,81.68,81.81,240034.0,76.5,76.5655,76.4158,76.5375,240034.0
2023-08-08 12:00:00,81.83,81.93,81.74,81.75,118938.0,76.5562,76.6497,76.472,76.4813,118938.0
2023-08-08 12:10:00,81.76,81.86,81.72,81.82,69438.0,76.4907,76.5842,76.4533,76.5468,69438.0
2023-08-08 12:20:00,81.81,81.94,81.79,81.92,46220.0,76.5375,76.6591,76.5187,76.6404,46220.0
2023-08-08 12:30:00,81.92,82.02,81.81,81.99,131321.0,76.6404,76.7339,76.5375,76.7059,131321.0
2023-08-08 12:40:00,81.99,82.03,81.89,82.02,63673.0,76.7059,76.7433,76.6123,76.7339,63673.0
2023-08-08 12:50:00,82.04,82.06,81.86,81.94,65235.0,76.7526,76.7713,76.5842,76.6591,65235.0
2023-08-08 13:00:00,81.94,82.0,81.89,81.9,50550.0,76.6591,76.7152,76.6123,76.6217,50550.0
2023-08-08 13:10:00,81.9,81.93,81.82,81.88,52229.0,76.6217,76.6497,76.5468,76.6029,52229.0
2023-08-08 13:20:00,81.86,81.96,81.83,81.91,62631.0,76.5842,76.6778,76.5562,76.631,62631.0
2023-08-08 13:30:00,81.91,82.02,81.91,81.98,92256.0,76.631,76.7339,76.631,76.6965,92256.0
2023-08-08 13:40:00,81.98,82.01,81.88,81.89,50335.0,76.6965,76.7246,76.6029,76.6123,50335.0
2023-08-08 13:50:00,81.89,82.01,81.83,81.9,96768.0,76.6123,76.7246,76.5562,76.6217,96768.0
2023-08-08 14:00:00,81.9,82.05,81.87,82.03,159925.0,76.6217,76.762,76.5936,76.7433,159925.0
2023-08-08 14:10:00,82.03,82.06,81.95,82.0,106180.0,76.7433,76.7713,76.6684,76.7152,106180.0
2023-08-08 14:20:00,81.99,82.06,81.89,81.94,122648.0,76.7059,76.7713,76.6123,76.6591,122648.0
2023-08-08 14:30:00,81.95,82.0,81.88,81.91,73079.0,76.6684,76.7152,76.6029,76.631,73079.0
2023-08-08 14:40:00,81.91,82.01,81.88,82.0,103038.0,76.631,76.7246,76.6029,76.7152,103038.0
2023-08-08 14:50:00,82.01,82.08,81.94,82.07,106201.0,76.7246,76.7901,76.6591,76.7807,106201.0
2023-08-08 15:00:00,82.06,82.21,82.05,82.08,113546.0,76.7713,76.9117,76.762,76.7901,113546.0
2023-08-08 15:10:00,82.07,82.09,82.01,82.03,96496.0,76.7807,76.7994,76.7246,76.7433,96496.0
2023-08-08 15:20:00,82.03,82.24,82.0,82.2,109022.0,76.7433,76.9397,76.7152,76.9023,109022.0
2023-08-08 15:30:00,82.2,82.26,82.17,82.26,262813.0,76.9023,76.9585,76.8743,76.9585,262813.0
2023-08-08 15:40:00,82.26,82.3,82.2,82.2,256063.0,76.9585,76.9959,76.9023,76.9023,256063.0
2023-08-08 15:50:00,82.21,82.31,82.19,82.24,418164.0,76.9117,77.0052,76.893,76.9397,418164.0
2023-08-09 09:30:00,82.27,83.13,82.14,83.12,185370.0,76.9678,77.7724,76.8462,77.763,185370.0
2023-08-09 09:40:00,83.11,83.13,82.8,83.03,71245.0,77.7537,77.7724,77.4637,77.6788,71245.0
2023-08-09 09:50:00,83.04,83.3,83.01,83.23,65761.0,77.6882,77.9314,77.6601,77.8659,65761.0
2023-08-09 10:00:00,83.24,83.38,83.21,83.23,55953.0,77.8753,78.0063,77.8472,77.8659,55953.0
2023-08-09 10:10:00,83.24,83.33,83.18,83.21,66259.0,77.8753,77.9595,77.8192,77.8472,66259.0
2023-08-09 10:20:00,83.22,83.37,83.1,83.33,77806.0,77.8566,77.9969,77.7443,77.9595,77806.0
2023-08-09 10:30:00,83.33,83.41,83.25,83.32,121688.0,77.9595,78.0343,77.8847,77.9501,121688.0
2023-08-09 10:40:00,83.31,83.42,83.29,83.29,58212.0,77.9408,78.0437,77.9221,77.9221,58212.0
2023-08-09 10:50:00,83.3,83.55,83.29,83.54,88517.0,77.9314,78.1653,77.9221,78.156,88517.0
2023-08-09 11:00:00,83.54,83.61,83.43,83.6,78413.0,78.156,78.2215,78.0531,78.2121,78413.0
2023-08-09 11:10:00,83.6,83.67,83.38,83.43,69779.0,78.2121,78.2776,78.0063,78.0531,69779.0
2023-08-09 11:20:00,83.45,83.45,83.08,83.13,40845.0,78.0718,78.0718,77.7256,77.7724,40845.0
2023-08-09 11:30:00,83.12,83.19,83.02,83.18,38333.0,77.763,77.8285,77.6695,77.8192,38333.0
2023-08-09 11:40:00,83.17,83.24,83.13,83.15,51292.0,77.8098,77.8753,77.7724,77.7911,51292.0
2023-08-09 11:50:00,83.13,83.16,82.97,83.02,48786.0,77.7724,77.8005,77.6227,77.6695,48786.0
2023-08-09 12:00:00,83.01,83.02,82.82,82.87,82846.0,77.6601,77.6695,77.4824,77.5291,82846.0
2023-08-09 12:10:00,82.89,82.91,82.73,82.73,35234.0,77.5479,77.5666,77.3982,77.3982,35234.0
2023-08-09 12:20:00,82.73,82.98,82.7,82.96,186981.0,77.3982,77.6321,77.3701,77.6133,186981.0
2023-08-09 12:30:00,82.93,83.07,82.91,82.99,105550.0,77.5853,77.7163,77.5666,77.6414,105550.0
2023-08-09 12:40:00,83.01,83.17,83.0,83.16,45397.0,77.6601,77.8098,77.6508,77.8005,45397.0
2023-08-09 12:50:00,83.16,83.16,83.05,83.06,36947.0,77.8005,77.8005,77.6975,77.7069,36947.0
2023-08-09 13:00:00,83.06,83.19,83.02,83.16,20777.0,77.7069,77.8285,77.6695,77.8005,20777.0
2023-08-09 13:10:00,83.17,83.35,83.17,83.25,39004.0,77.8098,77.9782,77.8098,77.8847,39004.0
2023-08-09 13:20:00,83.25,83.27,83.15,83.19,29122.0,77.8847,77.9034,77.7911,77.8285,29122.0
2023-08-09 13:30:00,83.18,83.24,83.15,83.19,26261.0,77.8192,77.8753,77.7911,77.8285,26261.0
2023-08-09 13:40:00,83.2,83.24,83.11,83.11,29179.0,77.8379,77.8753,77.7537,77.7537,29179.0
2023-08-09 13:50:00,83.1,83.16,83.06,83.1,27822.0,77.7443,77.8005,77.7069,77.7443,27822.0
2023-08-09 14:00:00,83.1,83.16,83.04,83.16,34412.0,77.7443,77.8005,77.6882,77.8005,34412.0
2023-08-09 14:10:00,83.17,83.22,83.14,83.2,29254.0,77.8098,77.8566,77.7817,77.8379,29254.0
2023-08-09 14:20:00,83.19,83.28,83.18,83.2,48262.0,77.8285,77.9127,77.8192,77.8379,48262.0
2023-08-09 14:30:00,83.2,83.34,83.19,83.3,40835.0,77.8379,77.9689,77.8285,77.9314,40835.0
2023-08-09 14:40:00,83.3,83.3,83.24,83.25,41643.0,77.9314,77.9314,77.8753,77.8847,41643.0
2023-08-09 14:50:00,83.24,83.31,83.21,83.25,37643.0,77.8753,77.9408,77.8472,77.8847,37643.0
2023-08-09 15:00:00,83.24,83.28,83.2,83.23,79713.0,77.8753,77.9127,77.8379,77.8659,79713.0
2023-08-09 15:10:00,83.23,83.28,83.2,83.25,76070.0,77.8659,77.9127,77.8379,77.8847,76070.0
2023-08-09 15:20:00,83.25,83.38,83.24,83.31,71158.0,77.8847,78.0063,77.8753,77.9408,71158.0
2023-08-09 15:30:00,83.31,83.32,83.18,83.2,81699.0,77.9408,77.9501,77.8192,77.8379,81699.0
2023-08-09 15:40:00,83.2,83.23,82.95,82.99,119353.0,77.8379,77.8659,77.604,77.6414,119353.0
2023-08-09 15:50:00,82.99,83.1,82.88,82.93,433660.0,77.6414,77.7443,77.5385,77.5853,433660.0
2023-08-10 09:30:00,83.4,83.79,83.28,83.64,141653.0,78.025,78.3899,77.9127,78.2495,141653.0
2023-08-10 09:40:00,83.66,83.77,83.62,83.72,61794.0,78.2682,78.3711,78.2308,78.3244,61794.0
2023-08-10 09:50:00,83.72,83.73,83.55,83.64,58199.0,78.3244,78.3337,78.1653,78.2495,58199.0
2023-08-10 10:00:00,83.66,83.77,83.55,83.7,80138.0,78.2682,78.3711,78.1653,78.3057,80138.0
2023-08-10 10:10:00,83.7,83.7,83.57,83.67,69960.0,78.3057,78.3057,78.184,78.2776,69960.0
2023-08-10 10:20:00,83.67,83.73,83.57,83.69,42956.0,78.2776,78.3337,78.184,78.2963,42956.0
2023-08-10 10:30:00,83.69,83.75,83.64,83.73,44465.0,78.2963,78.3524,78.2495,78.3337,44465.0
2023-08-10 10:40:00,83.73,83.78,83.59,83.6,51588.0,78.3337,78.3805,78.2027,78.2121,51588.0
2023-08-10 10:50:00,83.59,83.63,83.5,83.59,44447.0,78.2027,78.2402,78.1185,78.2027,44447.0
2023-08-10 11:00:00,83.59,83.59,83.43,83.49,51795.0,78.2027,78.2027,78.0531,78.1092,51795.0
2023-08-10 11:10:00,83.48,83.64,83.44,83.53,36365.0,78.0998,78.2495,78.0624,78.1466,36365.0
2023-08-10 11:20:00,83.53,83.72,83.49,83.72,66423.0,78.1466,78.3244,78.1092,78.3244,66423.0
2023-08-10 11:30:00,83.72,83.85,83.7,83.84,58235.0,78.3244,78.446,78.3057,78.4366,58235.0
2023-08-10 11:40:00,83.84,83.87,83.69,83.77,62691.0,78.4366,78.4647,78.2963,78.3711,62691.0
2023-08-10 11:50:00,83.77,83.79,83.6,83.78,44658.0,78.3711,78.3899,78.2121,78.3805,44658.0
2023-08-10 12:00:00,83.78,83.8,83.69,83.72,40725.0,78.3805,78.3992,78.2963,78.3244,40725.0
2023-08-10 12:10:00,83.73,83.74,83.63,83.69,47599.0,78.3337,78.3431,78.2402,78.2963,47599.0
2023-08-10 12:20:00,83.69,83.69,83.56,83.6,58421.0,78.2963,78.2963,78.1747,78.2121,58421.0
2023-08-10 12:30:00,83.61,83.72,83.56,83.72,35547.0,78.2215,78.3244,78.1747,78.3244,35547.0
2023-08-10 12:40:00,83.72,83.78,83.63,83.74,25990.0,78.3244,78.3805,78.2402,78.3431,25990.0
2023-08-10 12:50:00,83.74,83.74,83.57,83.59,40718.0,78.3431,78.3431,78.184,78.2027,40718.0
2023-08-10 13:00:00,83.58,83.58,83.42,83.55,28478.0,78.1934,78.1934,78.0437,78.1653,28478.0
2023-08-10 13:10:00,83.56,83.62,83.53,83.59,55871.0,78.1747,78.2308,78.1466,78.2027,55871.0
2023-08-10 13:20:00,83.59,83.59,83.47,83.49,37525.0,78.2027,78.2027,78.0905,78.1092,37525.0
2023-08-10 13:30:00,83.5,83.5,83.33,83.42,57183.0,78.1185,78.1185,77.9595,78.0437,57183.0
2023-08-10 13:40:00,83.42,83.57,83.38,83.51,40171.0,78.0437,78.184,78.0063,78.1279,40171.0
2023-08-10 13:50:00,83.51,83.56,83.33,83.33,46818.0,78.1279,78.1747,77.9595,77.9595,46818.0
2023-08-10 14:00:00,83.33,83.52,83.33,83.48,36425.0,77.9595,78.1373,77.9595,78.0998,36425.0
2023-08-10 14:10:00,83.48,83.68,83.48,83.62,40648.0,78.0998,78.2869,78.0998,78.2308,40648.0
2023-08-10 14:20:00,83.62,83.65,83.54,83.57,33064.0,78.2308,78.2589,78.156,78.184,33064.0
2023-08-10 14:30:00,83.56,83.59,83.48,83.51,28963.0,78.1747,78.2027,78.0998,78.1279,28963.0
2023-08-10 14:40:00,83.52,83.61,83.45,83.57,38727.0,78.1373,78.2215,78.0718,78.184,38727.0
2023-08-10 14:50:00,83.58,83.72,83.56,83.7,61717.0,78.1934,78.3244,78.1747,78.3057,61717.0
2023-08-10 15:00:00,83.7,83.73,83.57,83.59,40508.0,78.3057,78.3337,78.184,78.2027,40508.0
2023-08-10 15:10:00,83.59,83.64,83.5,83.52,48311.0,78.2027,78.2495,78.1185,78.1373,48311.0
2023-08-10 15:20:00,83.53,83.56,83.38,83.42,58690.0,78.1466,78.1747,78.0063,78.0437,58690.0
2023-08-10 15:30:00,83.42,83.42,83.16,83.17,86236.0,78.0437,78.0437,77.8005,77.8098,86236.0
2023-08-10 15:40:00,83.17,83.18,83.01,83.17,81835.0,77.8098,77.8192,77.6601,77.8098,81835.0
2023-08-10 15:50:00,83.16,83.22,83.09,83.13,230472.0,77.8005,77.8566,77.735,77.7724,230472.0
2023-08-11 09:30:00,82.86,83.31,82.75,83.27,84824.0,77.5198,77.9408,77.4169,77.9034,84824.0
2023-08-11 09:40:00,83.27,83.37,83.17,83.2,49664.0,77.9034,77.9969,77.8098,77.8379,49664.0
2023-08-11 09:50:00,83.16,83.44,83.16,83.4,36649.0,77.8005,78.0624,77.8005,78.025,36649.0
2023-08-11 10:00:00,83.42,83.54,83.42,83.48,53834.0,78.0437,78.156,78.0437,78.0998,53834.0
2023-08-11 10:10:00,83.48,83.64,83.43,83.59,52020.0,78.0998,78.2495,78.0531,78.2027,52020.0
2023-08-11 10:20:00,83.59,83.68,83.5,83.5,44966.0,78.2027,78.2869,78.1185,78.1185,44966.0
2023-08-11 10:30:00,83.51,83.55,83.33,83.55,28014.0,78.1279,78.1653,77.9595,78.1653,28014.0
2023-08-11 10:40:00,83.55,83.58,83.42,83.46,37922.0,78.1653,78.1934,78.0437,78.0811,37922.0
2023-08-11 10:50:00,83.46,83.47,83.21,83.24,36293.0,78.0811,78.0905,77.8472,77.8753,36293.0
2023-08-11 11:00:00,83.24,83.29,83.17,83.25,33499.0,77.8753,77.9221,77.8098,77.8847,33499.0
2023-08-11 11:10:00,83.24,83.28,83.13,83.18,36872.0,77.8753,77.9127,77.7724,77.8192,36872.0
2023-08-11 11:20:00,83.18,83.27,83.15,83.23,34839.0,77.8192,77.9034,77.7911,77.8659,34839.0
2023-08-11 11:30:00,83.22,83.32,83.19,83.29,38628.0,77.8566,77.9501,77.8285,77.9221,38628.0
2023-08-11 11:40:00,83.27,83.36,83.25,83.3,36611.0,77.9034,77.9876,77.8847,77.9314,36611.0
2023-08-11 11:50:00,83.29,83.34,83.17,83.34,51937.0,77.9221,77.9689,77.8098,77.9689,51937.0
2023-08-11 12:00:00,83.34,83.48,83.33,83.34,50467.0,77.9689,78.0998,77.9595,77.9689,50467.0
2023-08-11 12:10:00,83.34,83.42,83.26,83.37,52150.0,77.9689,78.0437,77.894,77.9969,52150.0
2023-08-11 12:20:00,83.36,83.38,83.23,83.27,33809.0,77.9876,78.0063,77.8659,77.9034,33809.0
2023-08-11 12:30:00,83.27,83.29,83.18,83.23,45001.0,77.9034,77.9221,77.8192,77.8659,45001.0
2023-08-11 12:40:00,83.23,83.25,83.18,83.24,26139.0,77.8659,77.8847,77.8192,77.8753,26139.0
2023-08-11 12:50:00,83.24,83.28,83.22,83.26,22087.0,77.8753,77.9127,77.8566,77.894,22087.0
2023-08-11 13:00:00,83.27,83.37,83.24,83.29,24648.0,77.9034,77.9969,77.8753,77.9221,24648.0
2023-08-11 13:10:00,83.29,83.37,83.27,83.37,43184.0,77.9221,77.9969,77.9034,77.9969,43184.0
2023-08-11 13:20:00,83.37,83.49,83.36,83.47,25619.0,77.9969,78.1092,77.9876,78.0905,25619.0
2023-08-11 13:30:00,83.49,83.52,83.43,83.47,30859.0,78.1092,78.1373,78.0531,78.0905,30859.0
2023-08-11 13:40:00,83.46,83.5,83.44,83.48,40472.0,78.0811,78.1185,78.0624,78.0998,40472.0
2023-08-11 13:50:00,83.49,83.52,83.4,83.46,41853.0,78.1092,78.1373,78.025,78.0811,41853.0
2023-08-11 14:00:00,83.45,83.53,83.42,83.44,40358.0,78.0718,78.1466,78.0437,78.0624,40358.0
2023-08-11 14:10:00,83.44,83.45,83.36,83.42,41286.0,78.0624,78.0718,77.9876,78.0437,41286.0
2023-08-11 14:20:00,83.42,83.55,83.36,83.52,66502.0,78.0437,78.1653,77.9876,78.1373,66502.0
2023-08-11 14:30:00,83.54,83.62,83.48,83.54,41321.0,78.156,78.2308,78.0998,78.156,41321.0
2023-08-11 14:40:00,83.55,83.65,83.53,83.65,32091.0,78.1653,78.2589,78.1466,78.2589,32091.0
2023-08-11 14:50:00,83.65,83.7,83.62,83.66,54519.0,78.2589,78.3057,78.2308,78.2682,54519.0
2023-08-11 15:00:00,83.65,83.65,83.48,83.49,81917.0,78.2589,78.2589,78.0998,78.1092,81917.0
2023-08-11 15:10:00,83.48,83.59,83.47,83.59,38323.0,78.0998,78.2027,78.0905,78.2027,38323.0
2023-08-11 15:20:00,83.59,83.62,83.51,83.54,60391.0,78.2027,78.2308,78.1279,78.156,60391.0
2023-08-11 15:30:00,83.54,83.57,83.39,83.41,82995.0,78.156,78.184,78.0156,78.0343,82995.0
2023-08-11 15:40:00,83.4,83.54,83.36,83.51,144190.0,78.025,78.156,77.9876,78.1279,144190.0
2023-08-11 15:50:00,83.49,83.52,83.38,83.46,206431.0,78.1092,78.1373,78.0063,78.0811,206431.0
2023-08-14 09:30:00,83.38,83.64,83.33,83.35,76867.0,78.0063,78.2495,77.9595,77.9782,76867.0
2023-08-14 09:40:00,83.36,83.5,83.31,83.37,37756.0,77.9876,78.1185,77.9408,77.9969,37756.0
2023-08-14 09:50:00,83.38,83.47,83.32,83.43,53107.0,78.0063,78.0905,77.9501,78.0531,53107.0
2023-08-14 10:00:00,83.44,83.44,83.3,83.37,63447.0,78.0624,78.0624,77.9314,77.9969,63447.0
2023-08-14 10:10:00,83.37,83.51,83.35,83.47,40899.0,77.9969,78.1279,77.9782,78.0905,40899.0
2023-08-14 10:20:00,83.46,83.53,83.41,83.45,36528.0,78.0811,78.1466,78.0343,78.0718,36528.0
2023-08-14 10:30:00,83.46,83.66,83.43,83.59,39739.0,78.0811,78.2682,78.0531,78.2027,39739.0
2023-08-14 10:40:00,83.59,83.63,83.48,83.53,41853.0,78.2027,78.2402,78.0998,78.1466,41853.0
2023-08-14 10:50:00,83.5,83.5,83.3,83.4,55942.0,78.1185,78.1185,77.9314,78.025,55942.0
2023-08-14 11:00:00,83.39,83.41,83.27,83.34,52966.0,78.0156,78.0343,77.9034,77.9689,52966.0
2023-08-14 11:10:00,83.35,83.44,83.32,83.36,40526.0,77.9782,78.0624,77.9501,77.9876,40526.0
2023-08-14 11:20:00,83.37,83.49,83.32,83.38,46390.0,77.9969,78.1092,77.9501,78.0063,46390.0
2023-08-14 11:30:00,83.39,83.44,83.34,83.4,44800.0,78.0156,78.0624,77.9689,78.025,44800.0
2023-08-14 11:40:00,83.39,83.46,83.33,83.33,50476.0,78.0156,78.0811,77.9595,77.9595,50476.0
2023-08-14 11:50:00,83.33,83.35,83.13,83.14,96982.0,77.9595,77.9782,77.7724,77.7817,96982.0
2023-08-14 12:00:00,83.14,83.27,83.14,83.21,43135.0,77.7817,77.9034,77.7817,77.8472,43135.0
2023-08-14 12:10:00,83.21,83.25,83.1,83.15,41717.0,77.8472,77.8847,77.7443,77.7911,41717.0
2023-08-14 12:20:00,83.14,83.26,83.1,83.2,39981.0,77.7817,77.894,77.7443,77.8379,39981.0
2023-08-14 12:30:00,83.2,83.28,83.18,83.19,27555.0,77.8379,77.9127,77.8192,77.8285,27555.0
2023-08-14 12:40:00,83.19,83.28,83.16,83.24,27200.0,77.8285,77.9127,77.8005,77.8753,27200.0
2023-08-14 12:50:00,83.24,83.28,83.17,83.23,28698.0,77.8753,77.9127,77.8098,77.8659,28698.0
2023-08-14 13:00:00,83.21,83.23,83.16,83.18,23687.0,77.8472,77.8659,77.8005,77.8192,23687.0
2023-08-14 13:10:00,83.19,83.25,83.13,83.14,26320.0,77.8285,77.8847,77.7724,77.7817,26320.0
2023-08-14 13:20:00,83.15,83.22,83.15,83.22,21531.0,77.7911,77.8566,77.7911,77.8566,21531.0
2023-08-14 13:30:00,83.21,83.25,83.14,83.16,24310.0,77.8472,77.8847,77.7817,77.8005,24310.0
2023-08-14 13:40:00,83.15,83.21,83.13,83.15,36445.0,77.7911,77.8472,77.7724,77.7911,36445.0
2023-08-14 13:50:00,83.16,83.19,83.07,83.13,28863.0,77.8005,77.8285,77.7163,77.7724,28863.0
2023-08-14 14:00:00,83.13,83.17,83.11,83.13,38643.0,77.7724,77.8098,77.7537,77.7724,38643.0
2023-08-14 14:10:00,83.13,83.17,83.07,83.09,20246.0,77.7724,77.8098,77.7163,77.735,20246.0
2023-08-14 14:20:00,83.09,83.14,83.08,83.12,37579.0,77.735,77.7817,77.7256,77.763,37579.0
2023-08-14 14:30:00,83.12,83.18,83.07,83.18,51249.0,77.763,77.8192,77.7163,77.8192,51249.0
2023-08-14 14:40:00,83.17,83.21,83.15,83.15,37569.0,77.8098,77.8472,77.7911,77.7911,37569.0
2023-08-14 14:50:00,83.16,83.18,83.09,83.09,38044.0,77.8005,77.8192,77.735,77.735,38044.0
2023-08-14 15:00:00,83.1,83.2,83.08,83.09,80371.0,77.7443,77.8379,77.7256,77.735,80371.0
2023-08-14 15:10:00,83.08,83.2,83.04,83.19,55839.0,77.7256,77.8379,77.6882,77.8285,55839.0
2023-08-14 15:20:00,83.19,83.2,83.15,83.18,68954.0,77.8285,77.8379,77.7911,77.8192,68954.0
2023-08-14 15:30:00,83.17,83.19,83.1,83.15,52661.0,77.8098,77.8285,77.7443,77.7911,52661.0
2023-08-14 15:40:00,83.14,83.25,83.13,83.23,91828.0,77.7817,77.8847,77.7724,77.8659,91828.0
2023-08-14 15:50:00,83.22,83.26,83.13,83.16,373006.0,77.8566,77.894,77.7724,77.8005,373006.0
2023-08-15 09:30:00,82.97,83.32,82.91,82.91,149468.0,77.6227,77.9501,77.5666,77.5666,149468.0
2023-08-15 09:40:00,82.9,83.05,82.78,82.82,113679.0,77.5572,77.6975,77.4449,77.4824,113679.0
2023-08-15 09:50:00,82.82,83.12,82.76,83.06,54765.0,77.4824,77.763,77.4262,77.7069,54765.0
2023-08-15 10:00:00,83.07,83.09,82.87,82.9,63686.0,77.7163,77.735,77.5291,77.5572,63686.0
2023-08-15 10:10:00,82.9,83.09,82.87,83.01,66618.0,77.5572,77.735,77.5291,77.6601,66618.0
2023-08-15 10:20:00,83.01,83.08,82.88,83.06,100559.0,77.6601,77.7256,77.5385,77.7069,100559.0
2023-08-15 10:30:00,83.05,83.1,82.98,83.0,80005.0,77.6975,77.7443,77.6321,77.6508,80005.0
2023-08-15 10:40:00,82.99,83.21,82.98,83.17,50157.0,77.6414,77.8472,77.6321,77.8098,50157.0
2023-08-15 10:50:00,83.17,83.17,83.05,83.09,33142.0,77.8098,77.8098,77.6975,77.735,33142.0
2023-08-15 11:00:00,83.08,83.23,83.07,83.2,44495.0,77.7256,77.8659,77.7163,77.8379,44495.0
2023-08-15 11:10:00,83.2,83.21,83.11,83.13,48166.0,77.8379,77.8472,77.7537,77.7724,48166.0
2023-08-15 11:20:00,83.14,83.19,83.06,83.16,61260.0,77.7817,77.8285,77.7069,77.8005,61260.0
2023-08-15 11:30:00,83.15,83.18,83.05,83.1,36722.0,77.7911,77.8192,77.6975,77.7443,36722.0
2023-08-15 11:40:00,83.1,83.1,83.03,83.09,32421.0,77.7443,77.7443,77.6788,77.735,32421.0
2023-08-15 11:50:00,83.07,83.14,83.01,83.02,30030.0,77.7163,77.7817,77.6601,77.6695,30030.0
2023-08-15 12:00:00,83.02,83.05,82.89,82.97,44467.0,77.6695,77.6975,77.5479,77.6227,44467.0
2023-08-15 12:10:00,82.96,82.98,82.85,82.94,58702.0,77.6133,77.6321,77.5104,77.5946,58702.0
2023-08-15 12:20:00,82.95,83.05,82.95,83.02,27769.0,77.604,77.6975,77.604,77.6695,27769.0
2023-08-15 12:30:00,83.02,83.04,82.89,82.96,27375.0,77.6695,77.6882,77.5479,77.6133,27375.0
2023-08-15 12:40:00,82.95,82.97,82.86,82.88,19825.0,77.604,77.6227,77.5198,77.5385,19825.0
2023-08-15 12:50:00,82.85,82.93,82.82,82.83,30656.0,77.5104,77.5853,77.4824,77.4917,30656.0
2023-08-15 13:00:00,82.83,82.89,82.82,82.86,37433.0,77.4917,77.5479,77.4824,77.5198,37433.0
2023-08-15 13:10:00,82.86,82.89,82.83,82.83,39105.0,77.5198,77.5479,77.4917,77.4917,39105.0
2023-08-15 13:20:00,82.82,82.85,82.77,82.78,35154.0,77.4824,77.5104,77.4356,77.4449,35154.0
2023-08-15 13:30:00,82.77,82.85,82.73,82.73,26593.0,77.4356,77.5104,77.3982,77.3982,26593.0
2023-08-15 13:40:00,82.73,82.83,82.65,82.78,102605.0,77.3982,77.4917,77.3233,77.4449,102605.0
2023-08-15 13:50:00,82.78,82.81,82.7,82.72,62033.0,77.4449,77.473,77.3701,77.3888,62033.0
2023-08-15 14:00:00,82.73,82.74,82.65,82.67,34845.0,77.3982,77.4075,77.3233,77.342,34845.0
2023-08-15 14:10:00,82.67,82.7,82.64,82.67,42343.0,77.342,77.3701,77.314,77.342,42343.0
2023-08-15 14:20:00,82.68,82.71,82.64,82.69,70924.0,77.3514,77.3795,77.314,77.3607,70924.0
2023-08-15 14:30:00,82.68,82.77,82.64,82.77,109645.0,77.3514,77.4356,77.314,77.4356,109645.0
2023-08-15 14:40:00,82.78,82.85,82.77,82.8,64619.0,77.4449,77.5104,77.4356,77.4637,64619.0
2023-08-15 14:50:00,82.79,82.83,82.76,82.81,90461.0,77.4543,77.4917,77.4262,77.473,90461.0
2023-08-15 15:00:00,82.81,82.84,82.77,82.8,51105.0,77.473,77.5011,77.4356,77.4637,51105.0
2023-08-15 15:10:00,82.82,82.9,82.82,82.84,57654.0,77.4824,77.5572,77.4824,77.5011,57654.0
2023-08-15 15:20:00,82.84,82.85,82.73,82.77,92714.0,77.5011,77.5104,77.3982,77.4356,92714.0
2023-08-15 15:30:00,82.75,82.78,82.65,82.7,96447.0,77.4169,77.4449,77.3233,77.3701,96447.0
2023-08-15 15:40:00,82.68,82.86,82.6,82.83,276272.0,77.3514,77.5198,77.2765,77.4917,276272.0
2023-08-15 15:50:00,82.82,82.94,82.78,82.84,287856.0,77.4824,77.5946,77.4449,77.5011,287856.0
2023-08-16 09:30:00,82.48,82.87,82.48,82.82,129792.0,77.1643,77.5291,77.1643,77.4824,129792.0
2023-08-16 09:40:00,82.82,82.93,82.67,82.68,67526.0,77.4824,77.5853,77.342,77.3514,67526.0
2023-08-16 09:50:00,82.67,82.75,82.56,82.56,75693.0,77.342,77.4169,77.2391,77.2391,75693.0
2023-08-16 10:00:00,82.55,82.59,82.46,82.49,35902.0,77.2298,77.2672,77.1456,77.1736,35902.0
2023-08-16 10:10:00,82.47,82.56,82.46,82.52,41646.0,77.1549,77.2391,77.1456,77.2017,41646.0
2023-08-16 10:20:00,82.52,82.66,82.5,82.53,58215.0,77.2017,77.3327,77.183,77.2111,58215.0
2023-08-16 10:30:00,82.54,82.56,82.32,82.4,48590.0,77.2204,77.2391,77.0146,77.0894,48590.0
2023-08-16 10:40:00,82.4,82.44,82.29,82.42,63685.0,77.0894,77.1269,76.9865,77.1081,63685.0
2023-08-16 10:50:00,82.43,82.5,82.39,82.48,41838.0,77.1175,77.183,77.0801,77.1643,41838.0
2023-08-16 11:00:00,82.49,82.56,82.31,82.35,77237.0,77.1736,77.2391,77.0052,77.0427,77237.0
2023-08-16 11:10:00,82.35,82.42,82.31,82.36,44126.0,77.0427,77.1081,77.0052,77.052,44126.0
2023-08-16 11:20:00,82.35,82.4,82.31,82.39,52871.0,77.0427,77.0894,77.0052,77.0801,52871.0
2023-08-16 11:30:00,82.39,82.45,82.3,82.32,48426.0,77.0801,77.1362,76.9959,77.0146,48426.0
2023-08-16 11:40:00,82.33,82.39,82.29,82.29,63448.0,77.0239,77.0801,76.9865,76.9865,63448.0
2023-08-16 11:50:00,82.3,82.34,82.22,82.3,65456.0,76.9959,77.0333,76.921,76.9959,65456.0
2023-08-16 12:00:00,82.29,82.36,82.22,82.25,74671.0,76.9865,77.052,76.921,76.9491,74671.0
2023-08-16 12:10:00,82.25,82.28,82.12,82.18,41218.0,76.9491,76.9772,76.8275,76.8836,41218.0
2023-08-16 12:20:00,82.18,82.26,82.14,82.23,36488.0,76.8836,76.9585,76.8462,76.9304,36488.0
2023-08-16 12:30:00,82.23,82.31,82.19,82.31,36470.0,76.9304,77.0052,76.893,77.0052,36470.0
2023-08-16 12:40:00,82.29,82.3,82.18,82.18,40097.0,76.9865,76.9959,76.8836,76.8836,40097.0
2023-08-16 12:50:00,82.19,82.21,82.15,82.16,39962.0,76.893,76.9117,76.8555,76.8649,39962.0
2023-08-16 13:00:00,82.17,82.18,82.02,82.03,42063.0,76.8743,76.8836,76.7339,76.7433,42063.0
2023-08-16 13:10:00,82.02,82.07,82.0,82.01,70783.0,76.7339,76.7807,76.7152,76.7246,70783.0
2023-08-16 13:20:00,82.01,82.04,81.96,81.96,45167.0,76.7246,76.7526,76.6778,76.6778,45167.0
2023-08-16 13:30:00,81.95,81.98,81.92,81.98,48055.0,76.6684,76.6965,76.6404,76.6965,48055.0
2023-08-16 13:40:00,81.97,82.14,81.96,82.12,50910.0,76.6871,76.8462,76.6778,76.8275,50910.0
2023-08-16 13:50:00,82.12,82.17,82.07,82.1,34760.0,76.8275,76.8743,76.7807,76.8088,34760.0
2023-08-16 14:00:00,82.1,82.19,82.05,82.19,53057.0,76.8088,76.893,76.762,76.893,53057.0
2023-08-16 14:10:00,82.19,82.28,82.08,82.21,94176.0,76.893,76.9772,76.7901,76.9117,94176.0
2023-08-16 14:20:00,82.21,82.28,82.17,82.22,48708.0,76.9117,76.9772,76.8743,76.921,48708.0
2023-08-16 14:30:00,82.22,82.29,82.2,82.21,40883.0,76.921,76.9865,76.9023,76.9117,40883.0
2023-08-16 14:40:00,82.2,82.23,82.01,82.02,48799.0,76.9023,76.9304,76.7246,76.7339,48799.0
2023-08-16 14:50:00,82.02,82.02,81.93,81.94,67746.0,76.7339,76.7339,76.6497,76.6591,67746.0
2023-08-16 15:00:00,81.93,81.93,81.84,81.85,81647.0,76.6497,76.6497,76.5655,76.5749,81647.0
2023-08-16 15:10:00,81.86,81.88,81.67,81.7,99665.0,76.5842,76.6029,76.4065,76.4345,99665.0
2023-08-16 15:20:00,81.7,81.73,81.61,81.64,49001.0,76.4345,76.4626,76.3504,76.3784,49001.0
2023-08-16 15:30:00,81.64,81.77,81.58,81.74,68040.0,76.3784,76.5,76.3223,76.472,68040.0
2023-08-16 15:40:00,81.74,81.83,81.67,81.77,234283.0,76.472,76.5562,76.4065,76.5,234283.0
2023-08-16 15:50:00,81.76,81.77,81.56,81.57,475550.0,76.4907,76.5,76.3036,76.3129,475550.0
2023-08-17 09:30:00,82.29,82.35,82.04,82.21,180304.0,76.9865,77.0427,76.7526,76.9117,180304.0
2023-08-17 09:40:00,82.21,82.23,81.78,81.78,65968.0,76.9117,76.9304,76.5094,76.5094,65968.0
2023-08-17 09:50:00,81.77,81.94,81.77,81.86,75580.0,76.5,76.6591,76.5,76.5842,75580.0
2023-08-17 10:00:00,81.84,82.0,81.79,81.97,94927.0,76.5655,76.7152,76.5187,76.6871,94927.0
2023-08-17 10:10:00,81.97,82.08,81.84,81.85,86540.0,76.6871,76.7901,76.5655,76.5749,86540.0
2023-08-17 10:20:00,81.85,81.93,81.81,81.88,61984.0,76.5749,76.6497,76.5375,76.6029,61984.0
2023-08-17 10:30:00,81.87,81.95,81.76,81.83,63816.0,76.5936,76.6684,76.4907,76.5562,63816.0
2023-08-17 10:40:00,81.82,81.97,81.78,81.96,96425.0,76.5468,76.6871,76.5094,76.6778,96425.0
2023-08-17 10:50:00,81.97,82.0,81.85,81.86,50298.0,76.6871,76.7152,76.5749,76.5842,50298.0
2023-08-17 11:00:00,81.87,81.88,81.7,81.74,42400.0,76.5936,76.6029,76.4345,76.472,42400.0
2023-08-17 11:10:00,81.72,81.76,81.64,81.76,92975.0,76.4533,76.4907,76.3784,76.4907,92975.0
2023-08-17 11:20:00,81.76,81.87,81.72,81.84,43215.0,76.4907,76.5936,76.4533,76.5655,43215.0
2023-08-17 11:30:00,81.83,81.93,81.83,81.89,53806.0,76.5562,76.6497,76.5562,76.6123,53806.0
2023-08-17 11:40:00,81.89,81.93,81.85,81.92,49883.0,76.6123,76.6497,76.5749,76.6404,49883.0
2023-08-17 11:50:00,81.91,81.95,81.8,81.85,50511.0,76.631,76.6684,76.5281,76.5749,50511.0
2023-08-17 12:00:00,81.85,81.9,81.82,81.88,42439.0,76.5749,76.6217,76.5468,76.6029,42439.0
2023-08-17 12:10:00,81.87,81.91,81.8,81.83,68387.0,76.5936,76.631,76.5281,76.5562,68387.0
2023-08-17 12:20:00,81.82,82.01,81.81,81.92,46926.0,76.5468,76.7246,76.5375,76.6404,46926.0
2023-08-17 12:30:00,81.92,81.97,81.76,81.79,41105.0,76.6404,76.6871,76.4907,76.5187,41105.0
2023-08-17 12:40:00,81.79,81.81,81.7,81.75,45159.0,76.5187,76.5375,76.4345,76.4813,45159.0
2023-08-17 12:50:00,81.75,81.83,81.75,81.81,39892.0,76.4813,76.5562,76.4813,76.5375,39892.0
2023-08-17 13:00:00,81.79,81.79,81.7,81.7,29870.0,76.5187,76.5187,76.4345,76.4345,29870.0
2023-08-17 13:10:00,81.7,81.77,81.66,81.66,54976.0,76.4345,76.5,76.3971,76.3971,54976.0
2023-08-17 13:20:00,81.66,81.72,81.57,81.58,57594.0,76.3971,76.4533,76.3129,76.3223,57594.0
2023-08-17 13:30:00,81.58,81.7,81.54,81.66,51659.0,76.3223,76.4345,76.2849,76.3971,51659.0
2023-08-17 13:40:00,81.67,81.67,81.59,81.65,61959.0,76.4065,76.4065,76.3316,76.3878,61959.0
2023-08-17 13:50:00,81.66,81.66,81.6,81.66,51316.0,76.3971,76.3971,76.341,76.3971,51316.0
2023-08-17 14:00:00,81.66,81.69,81.61,81.69,63175.0,76.3971,76.4252,76.3504,76.4252,63175.0
2023-08-17 14:10:00,81.7,81.7,81.6,81.62,53172.0,76.4345,76.4345,76.341,76.3597,53172.0
2023-08-17 14:20:00,81.62,81.69,81.61,81.66,61038.0,76.3597,76.4252,76.3504,76.3971,61038.0
2023-08-17 14:30:00,81.66,81.66,81.59,81.64,74669.0,76.3971,76.3971,76.3316,76.3784,74669.0
2023-08-17 14:40:00,81.64,81.66,81.58,81.62,81394.0,76.3784,76.3971,76.3223,76.3597,81394.0
2023-08-17 14:50:00,81.62,81.64,81.5,81.54,80165.0,76.3597,76.3784,76.2474,76.2849,80165.0
2023-08-17 15:00:00,81.53,81.57,81.46,81.48,94659.0,76.2755,76.3129,76.21,76.2287,94659.0
2023-08-17 15:10:00,81.48,81.57,81.41,81.57,84968.0,76.2287,76.3129,76.1632,76.3129,84968.0
2023-08-17 15:20:00,81.57,81.68,81.52,81.66,129343.0,76.3129,76.4158,76.2662,76.3971,129343.0
2023-08-17 15:30:00,81.66,81.7,81.53,81.59,106206.0,76.3971,76.4345,76.2755,76.3316,106206.0
2023-08-17 15:40:00,81.58,81.63,81.53,81.58,142168.0,76.3223,76.3691,76.2755,76.3223,142168.0
2023-08-17 15:50:00,81.58,81.71,81.55,81.55,341433.0,76.3223,76.4439,76.2942,76.2942,341433.0
2023-08-18 09:30:00,81.38,81.86,81.31,81.67,327379.0,76.1352,76.5842,76.0697,76.4065,327379.0
2023-08-18 09:40:00,81.68,81.71,81.51,81.67,99882.0,76.4158,76.4439,76.2568,76.4065,99882.0
2023-08-18 09:50:00,81.68,81.83,81.66,81.8,68699.0,76.4158,76.5562,76.3971,76.5281,68699.0
2023-08-18 10:00:00,81.8,81.88,81.72,81.83,77008.0,76.5281,76.6029,76.4533,76.5562,77008.0
2023-08-18 10:10:00,81.81,81.81,81.53,81.62,118190.0,76.5375,76.5375,76.2755,76.3597,118190.0
2023-08-18 10:20:00,81.63,81.7,81.48,81.53,76511.0,76.3691,76.4345,76.2287,76.2755,76511.0
2023-08-18 10:30:00,81.51,81.65,81.5,81.63,112831.0,76.2568,76.3878,76.2474,76.3691,112831.0
2023-08-18 10:40:00,81.62,81.73,81.58,81.71,87512.0,76.3597,76.4626,76.3223,76.4439,87512.0
2023-08-18 10:50:00,81.72,81.74,81.55,81.66,62541.0,76.4533,76.472,76.2942,76.3971,62541.0
2023-08-18 11:00:00,81.66,81.74,81.59,81.64,46632.0,76.3971,76.472,76.3316,76.3784,46632.0
2023-08-18 11:10:00,81.65,81.73,81.61,81.61,63148.0,76.3878,76.4626,76.3504,76.3504,63148.0
2023-08-18 11:20:00,81.61,81.7,81.58,81.68,66248.0,76.3504,76.4345,76.3223,76.4158,66248.0
2023-08-18 11:30:00,81.68,81.73,81.62,81.63,65091.0,76.4158,76.4626,76.3597,76.3691,65091.0
2023-08-18 11:40:00,81.64,81.77,81.63,81.69,62700.0,76.3784,76.5,76.3691,76.4252,62700.0
2023-08-18 11:50:00,81.7,81.72,81.62,81.64,67895.0,76.4345,76.4533,76.3597,76.3784,67895.0
2023-08-18 12:00:00,81.65,81.76,81.63,81.72,102573.0,76.3878,76.4907,76.3691,76.4533,102573.0
2023-08-18 12:10:00,81.73,81.74,81.59,81.6,86505.0,76.4626,76.472,76.3316,76.341,86505.0
2023-08-18 12:20:00,81.6,81.79,81.55,81.76,194706.0,76.341,76.5187,76.2942,76.4907,194706.0
2023-08-18 12:30:00,81.75,81.78,81.67,81.74,103303.0,76.4813,76.5094,76.4065,76.472,103303.0
2023-08-18 12:40:00,81.73,81.79,81.71,81.78,35027.0,76.4626,76.5187,76.4439,76.5094,35027.0
2023-08-18 12:50:00,81.78,81.83,81.7,81.73,70542.0,76.5094,76.5562,76.4345,76.4626,70542.0
2023-08-18 13:00:00,81.73,81.74,81.69,81.72,43804.0,76.4626,76.472,76.4252,76.4533,43804.0
2023-08-18 13:10:00,81.73,81.74,81.62,81.72,70626.0,76.4626,76.472,76.3597,76.4533,70626.0
2023-08-18 13:20:00,81.72,81.75,81.63,81.67,61320.0,76.4533,76.4813,76.3691,76.4065,61320.0
2023-08-18 13:30:00,81.69,81.74,81.65,81.68,35847.0,76.4252,76.472,76.3878,76.4158,35847.0
2023-08-18 13:40:00,81.68,81.7,81.65,81.69,30666.0,76.4158,76.4345,76.3878,76.4252,30666.0
2023-08-18 13:50:00,81.67,81.71,81.65,81.71,34856.0,76.4065,76.4439,76.3878,76.4439,34856.0
2023-08-18 14:00:00,81.72,81.76,81.7,81.73,33313.0,76.4533,76.4907,76.4345,76.4626,33313.0
2023-08-18 14:10:00,81.72,81.81,81.67,81.77,51250.0,76.4533,76.5375,76.4065,76.5,51250.0
2023-08-18 14:20:00,81.78,81.78,81.64,81.69,110628.0,76.5094,76.5094,76.3784,76.4252,110628.0
2023-08-18 14:30:00,81.69,81.7,81.55,81.55,111274.0,76.4252,76.4345,76.2942,76.2942,111274.0
2023-08-18 14:40:00,81.55,81.7,81.49,81.64,113574.0,76.2942,76.4345,76.2381,76.3784,113574.0
2023-08-18 14:50:00,81.65,81.66,81.53,81.56,58581.0,76.3878,76.3971,76.2755,76.3036,58581.0
2023-08-18 15:00:00,81.55,81.55,81.42,81.43,88288.0,76.2942,76.2942,76.1726,76.182,88288.0
2023-08-18 15:10:00,81.44,81.44,81.29,81.29,99205.0,76.1913,76.1913,76.051,76.051,99205.0
2023-08-18 15:20:00,81.29,81.41,81.29,81.4,90193.0,76.051,76.1632,76.051,76.1539,90193.0
2023-08-18 15:30:00,81.39,81.41,81.32,81.39,103085.0,76.1445,76.1632,76.079,76.1445,103085.0
2023-08-18 15:40:00,81.39,81.61,81.39,81.56,120676.0,76.1445,76.3504,76.1445,76.3036,120676.0
2023-08-18 15:50:00,81.57,81.6,81.39,81.53,341937.0,76.3129,76.341,76.1445,76.2755,341937.0
2023-08-21 09:30:00,81.73,82.29,81.59,81.97,150039.0,76.4626,76.9865,76.3316,76.6871,150039.0
2023-08-21 09:40:00,82.0,82.02,81.81,81.88,107676.0,76.7152,76.7339,76.5375,76.6029,107676.0
2023-08-21 09:50:00,81.88,81.95,81.73,81.92,48113.0,76.6029,76.6684,76.4626,76.6404,48113.0
2023-08-21 10:00:00,81.92,81.96,81.79,81.92,39626.0,76.6404,76.6778,76.5187,76.6404,39626.0
2023-08-21 10:10:00,81.89,81.93,81.8,81.84,41006.0,76.6123,76.6497,76.5281,76.5655,41006.0
2023-08-21 10:20:00,81.85,81.86,81.64,81.68,103348.0,76.5749,76.5842,76.3784,76.4158,103348.0
2023-08-21 10:30:00,81.69,81.7,81.52,81.61,97373.0,76.4252,76.4345,76.2662,76.3504,97373.0
2023-08-21 10:40:00,81.61,81.64,81.48,81.54,276620.0,76.3504,76.3784,76.2287,76.2849,276620.0
2023-08-21 10:50:00,81.55,81.56,81.45,81.5,38884.0,76.2942,76.3036,76.2007,76.2474,38884.0
2023-08-21 11:00:00,81.5,81.61,81.4,81.51,114628.0,76.2474,76.3504,76.1539,76.2568,114628.0
2023-08-21 11:10:00,81.52,81.6,81.49,81.56,73409.0,76.2662,76.341,76.2381,76.3036,73409.0
2023-08-21 11:20:00,81.57,81.63,81.42,81.44,102391.0,76.3129,76.3691,76.1726,76.1913,102391.0
2023-08-21 11:30:00,81.43,81.53,81.29,81.3,89406.0,76.182,76.2755,76.051,76.0603,89406.0
2023-08-21 11:40:00,81.3,81.39,81.23,81.28,87822.0,76.0603,76.1445,75.9948,76.0416,87822.0
2023-08-21 11:50:00,81.28,81.37,81.23,81.34,110352.0,76.0416,76.1258,75.9948,76.0978,110352.0
2023-08-21 12:00:00,81.34,81.39,81.27,81.31,67398.0,76.0978,76.1445,76.0323,76.0697,67398.0
2023-08-21 12:10:00,81.31,81.35,81.25,81.34,56203.0,76.0697,76.1071,76.0136,76.0978,56203.0
2023-08-21 12:20:00,81.33,81.45,81.3,81.4,54857.0,76.0884,76.2007,76.0603,76.1539,54857.0
2023-08-21 12:30:00,81.41,81.47,81.36,81.39,54559.0,76.1632,76.2194,76.1165,76.1445,54559.0
2023-08-21 12:40:00,81.39,81.43,81.33,81.37,89992.0,76.1445,76.182,76.0884,76.1258,89992.0
2023-08-21 12:50:00,81.37,81.47,81.32,81.46,52889.0,76.1258,76.2194,76.079,76.21,52889.0
2023-08-21 13:00:00,81.47,81.5,81.43,81.5,48268.0,76.2194,76.2474,76.182,76.2474,48268.0
2023-08-21 13:10:00,81.5,81.5,81.39,81.41,48604.0,76.2474,76.2474,76.1445,76.1632,48604.0
2023-08-21 13:20:00,81.41,81.5,81.41,81.48,40065.0,76.1632,76.2474,76.1632,76.2287,40065.0
2023-08-21 13:30:00,81.48,81.59,81.48,81.59,71309.0,76.2287,76.3316,76.2287,76.3316,71309.0
2023-08-21 13:40:00,81.59,81.68,81.56,81.62,49281.0,76.3316,76.4158,76.3036,76.3597,49281.0
2023-08-21 13:50:00,81.62,81.71,81.61,81.62,41940.0,76.3597,76.4439,76.3504,76.3597,41940.0
2023-08-21 14:00:00,81.62,81.68,81.6,81.62,39500.0,76.3597,76.4158,76.341,76.3597,39500.0
2023-08-21 14:10:00,81.62,81.7,81.56,81.56,38495.0,76.3597,76.4345,76.3036,76.3036,38495.0
2023-08-21 14:20:00,81.57,81.61,81.51,81.52,62408.0,76.3129,76.3504,76.2568,76.2662,62408.0
2023-08-21 14:30:00,81.52,81.53,81.41,81.45,85437.0,76.2662,76.2755,76.1632,76.2007,85437.0
2023-08-21 14:40:00,81.45,81.54,81.43,81.49,64596.0,76.2007,76.2849,76.182,76.2381,64596.0
2023-08-21 14:50:00,81.5,81.54,81.43,81.47,72272.0,76.2474,76.2849,76.182,76.2194,72272.0
2023-08-21 15:00:00,81.47,81.61,81.46,81.59,102303.0,76.2194,76.3504,76.21,76.3316,102303.0
2023-08-21 15:10:00,81.59,81.68,81.57,81.62,76268.0,76.3316,76.4158,76.3129,76.3597,76268.0
2023-08-21 15:20:00,81.62,81.66,81.54,81.56,86320.0,76.3597,76.3971,76.2849,76.3036,86320.0
2023-08-21 15:30:00,81.56,81.66,81.55,81.58,130152.0,76.3036,76.3971,76.2942,76.3223,130152.0
2023-08-21 15:40:00,81.59,81.71,81.57,81.6,134905.0,76.3316,76.4439,76.3129,76.341,134905.0
2023-08-21 15:50:00,81.61,81.66,81.56,81.62,346125.0,76.3504,76.3971,76.3036,76.3597,346125.0
2023-08-22 09:30:00,82.6,84.78,82.5,83.89,791292.0,77.2765,79.316,77.183,78.4834,791292.0
2023-08-22 09:40:00,83.92,84.53,83.72,84.1,404473.0,78.5115,79.0822,78.3244,78.6799,404473.0
2023-08-22 09:50:00,84.09,84.1,83.57,84.04,198691.0,78.6705,78.6799,78.184,78.6237,198691.0
2023-08-22 10:00:00,83.97,84.13,83.75,83.95,262193.0,78.5583,78.7079,78.3524,78.5395,262193.0
2023-08-22 10:10:00,83.95,84.08,83.33,83.36,220249.0,78.5395,78.6612,77.9595,77.9876,220249.0
2023-08-22 10:20:00,83.37,83.56,83.11,83.34,156322.0,77.9969,78.1747,77.7537,77.9689,156322.0
2023-08-22 10:30:00,83.34,83.71,83.24,83.66,168278.0,77.9689,78.315,77.8753,78.2682,168278.0
2023-08-22 10:40:00,83.66,83.8,83.54,83.75,220401.0,78.2682,78.3992,78.156,78.3524,220401.0
2023-08-22 10:50:00,83.75,83.76,83.25,83.35,179489.0,78.3524,78.3618,77.8847,77.9782,179489.0
2023-08-22 11:00:00,83.34,83.44,83.22,83.38,160402.0,77.9689,78.0624,77.8566,78.0063,160402.0
2023-08-22 11:10:00,83.37,83.44,83.22,83.43,139111.0,77.9969,78.0624,77.8566,78.0531,139111.0
2023-08-22 11:20:00,83.44,83.76,83.34,83.62,162879.0,78.0624,78.3618,77.9689,78.2308,162879.0
2023-08-22 11:30:00,83.62,83.85,83.53,83.57,177729.0,78.2308,78.446,78.1466,78.184,177729.0
2023-08-22 11:40:00,83.57,83.69,83.53,83.62,121260.0,78.184,78.2963,78.1466,78.2308,121260.0
2023-08-22 11:50:00,83.63,83.69,83.58,83.63,141341.0,78.2402,78.2963,78.1934,78.2402,141341.0
2023-08-22 12:00:00,83.62,84.09,83.57,84.06,433147.0,78.2308,78.6705,78.184,78.6425,433147.0
2023-08-22 12:10:00,84.07,84.36,83.99,84.03,264232.0,78.6518,78.9231,78.577,78.6144,264232.0
2023-08-22 12:20:00,84.02,84.07,83.95,84.01,126387.0,78.605,78.6518,78.5395,78.5957,126387.0
2023-08-22 12:30:00,84.0,84.12,83.97,84.09,103494.0,78.5863,78.6986,78.5583,78.6705,103494.0
2023-08-22 12:40:00,84.1,84.31,84.08,84.3,94053.0,78.6799,78.8763,78.6612,78.867,94053.0
2023-08-22 12:50:00,84.29,84.58,84.07,84.15,184211.0,78.8576,79.1289,78.6518,78.7267,184211.0
2023-08-22 13:00:00,84.13,84.15,84.01,84.07,127674.0,78.7079,78.7267,78.5957,78.6518,127674.0
2023-08-22 13:10:00,84.07,84.14,84.02,84.14,125587.0,78.6518,78.7173,78.605,78.7173,125587.0
2023-08-22 13:20:00,84.13,84.16,84.08,84.15,60589.0,78.7079,78.736,78.6612,78.7267,60589.0
2023-08-22 13:30:00,84.16,84.16,83.89,83.9,84435.0,78.736,78.736,78.4834,78.4928,84435.0
2023-08-22 13:40:00,83.9,83.96,83.82,83.91,99210.0,78.4928,78.5489,78.4179,78.5021,99210.0
2023-08-22 13:50:00,83.91,83.98,83.89,83.92,61306.0,78.5021,78.5676,78.4834,78.5115,61306.0
2023-08-22 14:00:00,83.92,83.99,83.87,83.95,82846.0,78.5115,78.577,78.4647,78.5395,82846.0
2023-08-22 14:10:00,83.95,83.98,83.83,83.93,92800.0,78.5395,78.5676,78.4273,78.5208,92800.0
2023-08-22 14:20:00,83.93,83.98,83.88,83.96,70637.0,78.5208,78.5676,78.4741,78.5489,70637.0
2023-08-22 14:30:00,83.97,84.1,83.94,84.03,89372.0,78.5583,78.6799,78.5302,78.6144,89372.0
2023-08-22 14:40:00,84.03,84.05,83.96,84.01,191634.0,78.6144,78.6331,78.5489,78.5957,191634.0
2023-08-22 14:50:00,84.0,84.06,83.88,83.97,78384.0,78.5863,78.6425,78.4741,78.5583,78384.0
2023-08-22 15:00:00,83.97,84.01,83.85,83.92,66742.0,78.5583,78.5957,78.446,78.5115,66742.0
2023-08-22 15:10:00,83.92,84.09,83.88,84.03,129919.0,78.5115,78.6705,78.4741,78.6144,129919.0
2023-08-22 15:20:00,84.04,84.19,84.03,84.17,271042.0,78.6237,78.7641,78.6144,78.7454,271042.0
2023-08-22 15:30:00,84.17,84.17,83.78,83.79,147521.0,78.7454,78.7454,78.3805,78.3899,147521.0
2023-08-22 15:40:00,83.78,83.88,83.72,83.87,193606.0,78.3805,78.4741,78.3244,78.4647,193606.0
2023-08-22 15:50:00,83.87,83.99,83.7,83.73,490050.0,78.4647,78.577,78.3057,78.3337,490050.0
2023-08-23 09:30:00,84.67,84.92,84.3,84.9,314790.0,79.2131,79.447,78.867,79.4283,314790.0
2023-08-23 09:40:00,84.92,84.94,84.46,84.57,232744.0,79.447,79.4657,79.0167,79.1196,232744.0
2023-08-23 09:50:00,84.53,84.77,84.38,84.48,208512.0,79.0822,79.3067,78.9418,79.0354,208512.0
2023-08-23 10:00:00,84.49,84.52,84.27,84.32,137525.0,79.0447,79.0728,78.8389,78.8857,137525.0
2023-08-23 10:10:00,84.32,84.32,83.96,83.99,117072.0,78.8857,78.8857,78.5489,78.577,117072.0
2023-08-23 10:20:00,83.98,84.14,83.95,83.98,108948.0,78.5676,78.7173,78.5395,78.5676,108948.0
2023-08-23 10:30:00,84.01,84.03,83.59,83.7,116775.0,78.5957,78.6144,78.2027,78.3057,116775.0
2023-08-23 10:40:00,83.7,83.74,83.47,83.73,107909.0,78.3057,78.3431,78.0905,78.3337,107909.0
2023-08-23 10:50:00,83.73,83.8,83.57,83.59,59232.0,78.3337,78.3992,78.184,78.2027,59232.0
2023-08-23 11:00:00,83.59,83.79,83.56,83.63,55092.0,78.2027,78.3899,78.1747,78.2402,55092.0
2023-08-23 11:10:00,83.64,83.75,83.61,83.67,54200.0,78.2495,78.3524,78.2215,78.2776,54200.0
2023-08-23 11:20:00,83.68,83.82,83.68,83.71,104761.0,78.2869,78.4179,78.2869,78.315,104761.0
2023-08-23 11:30:00,83.7,83.71,83.31,83.36,74247.0,78.3057,78.315,77.9408,77.9876,74247.0
2023-08-23 11:40:00,83.34,83.53,83.34,83.51,65607.0,77.9689,78.1466,77.9689,78.1279,65607.0
2023-08-23 11:50:00,83.5,83.65,83.43,83.46,44792.0,78.1185,78.2589,78.0531,78.0811,44792.0
2023-08-23 12:00:00,83.46,83.52,83.43,83.46,49794.0,78.0811,78.1373,78.0531,78.0811,49794.0
2023-08-23 12:10:00,83.45,83.61,83.45,83.59,34998.0,78.0718,78.2215,78.0718,78.2027,34998.0
2023-08-23 12:20:00,83.6,83.7,83.57,83.67,57907.0,78.2121,78.3057,78.184,78.2776,57907.0
2023-08-23 12:30:00,83.67,83.79,83.64,83.7,44920.0,78.2776,78.3899,78.2495,78.3057,44920.0
2023-08-23 12:40:00,83.69,83.92,83.68,83.92,42191.0,78.2963,78.5115,78.2869,78.5115,42191.0
2023-08-23 12:50:00,83.92,83.94,83.79,83.87,39924.0,78.5115,78.5302,78.3899,78.4647,39924.0
2023-08-23 13:00:00,83.88,83.9,83.82,83.84,43354.0,78.4741,78.4928,78.4179,78.4366,43354.0
2023-08-23 13:10:00,83.83,83.93,83.79,83.92,77752.0,78.4273,78.5208,78.3899,78.5115,77752.0
2023-08-23 13:20:00,83.92,84.02,83.89,83.96,80365.0,78.5115,78.605,78.4834,78.5489,80365.0
2023-08-23 13:30:00,83.97,84.03,83.94,83.98,45090.0,78.5583,78.6144,78.5302,78.5676,45090.0
2023-08-23 13:40:00,83.97,84.02,83.94,84.02,79994.0,78.5583,78.605,78.5302,78.605,79994.0
2023-08-23 13:50:00,84.02,84.06,83.98,84.02,39641.0,78.605,78.6425,78.5676,78.605,39641.0
2023-08-23 14:00:00,84.02,84.1,83.98,84.09,63655.0,78.605,78.6799,78.5676,78.6705,63655.0
2023-08-23 14:10:00,84.1,84.11,83.94,83.98,49407.0,78.6799,78.6892,78.5302,78.5676,49407.0
2023-08-23 14:20:00,83.98,84.13,83.95,84.11,87067.0,78.5676,78.7079,78.5395,78.6892,87067.0
2023-08-23 14:30:00,84.11,84.13,83.92,83.97,84764.0,78.6892,78.7079,78.5115,78.5583,84764.0
2023-08-23 14:40:00,83.97,84.0,83.93,83.94,38396.0,78.5583,78.5863,78.5208,78.5302,38396.0
2023-08-23 14:50:00,83.95,84.0,83.91,83.97,33357.0,78.5395,78.5863,78.5021,78.5583,33357.0
2023-08-23 15:00:00,83.97,84.06,83.94,84.04,53365.0,78.5583,78.6425,78.5302,78.6237,53365.0
2023-08-23 15:10:00,84.03,84.03,83.96,83.97,66356.0,78.6144,78.6144,78.5489,78.5583,66356.0
2023-08-23 15:20:00,83.98,84.02,83.87,83.98,84068.0,78.5676,78.605,78.4647,78.5676,84068.0
2023-08-23 15:30:00,83.98,84.02,83.94,83.99,74925.0,78.5676,78.605,78.5302,78.577,74925.0
2023-08-23 15:40:00,83.99,84.0,83.83,83.85,137362.0,78.577,78.5863,78.4273,78.446,137362.0
2023-08-23 15:50:00,83.85,83.87,83.61,83.69,319053.0,78.446,78.4647,78.2215,78.2963,319053.0
2023-08-24 09:30:00,82.81,83.38,81.3,81.42,573034.0,77.473,78.0063,76.0603,76.1726,573034.0
2023-08-24 09:40:00,81.47,81.99,81.29,81.84,350260.0,76.2194,76.7059,76.051,76.5655,350260.0
2023-08-24 09:50:00,81.87,82.56,81.87,82.52,136213.0,76.5936,77.2391,76.5936,77.2017,136213.0
2023-08-24 10:00:00,82.52,82.55,82.01,82.01,95661.0,77.2017,77.2298,76.7246,76.7246,95661.0
2023-08-24 10:10:00,82.01,82.02,81.71,81.82,137078.0,76.7246,76.7339,76.4439,76.5468,137078.0
2023-08-24 10:20:00,81.84,81.87,81.45,81.45,70786.0,76.5655,76.5936,76.2007,76.2007,70786.0
2023-08-24 10:30:00,81.45,81.97,81.33,81.96,234646.0,76.2007,76.6871,76.0884,76.6778,234646.0
2023-08-24 10:40:00,81.97,82.07,81.57,81.61,193842.0,76.6871,76.7807,76.3129,76.3504,193842.0
2023-08-24 10:50:00,81.61,81.72,81.49,81.6,89264.0,76.3504,76.4533,76.2381,76.341,89264.0
2023-08-24 11:00:00,81.62,81.73,81.58,81.7,85229.0,76.3597,76.4626,76.3223,76.4345,85229.0
2023-08-24 11:10:00,81.7,82.03,81.63,82.0,145825.0,76.4345,76.7433,76.3691,76.7152,145825.0
2023-08-24 11:20:00,82.0,82.17,81.94,82.13,77058.0,76.7152,76.8743,76.6591,76.8368,77058.0
2023-08-24 11:30:00,82.13,82.2,82.06,82.16,66870.0,76.8368,76.9023,76.7713,76.8649,66870.0
2023-08-24 11:40:00,82.16,82.16,81.98,82.01,61026.0,76.8649,76.8649,76.6965,76.7246,61026.0
2023-08-24 11:50:00,82.01,82.06,81.95,82.02,69892.0,76.7246,76.7713,76.6684,76.7339,69892.0
2023-08-24 12:00:00,82.01,82.1,81.93,82.0,106028.0,76.7246,76.8088,76.6497,76.7152,106028.0
2023-08-24 12:10:00,81.99,82.12,81.98,82.03,48730.0,76.7059,76.8275,76.6965,76.7433,48730.0
2023-08-24 12:20:00,82.04,82.04,81.91,81.99,72596.0,76.7526,76.7526,76.631,76.7059,72596.0
2023-08-24 12:30:00,81.99,82.05,81.91,82.0,102047.0,76.7059,76.762,76.631,76.7152,102047.0
2023-08-24 12:40:00,81.99,82.03,81.73,81.82,46800.0,76.7059,76.7433,76.4626,76.5468,46800.0
2023-08-24 12:50:00,81.81,81.84,81.63,81.65,45419.0,76.5375,76.5655,76.3691,76.3878,45419.0
2023-08-24 13:00:00,81.65,81.65,81.39,81.46,120839.0,76.3878,76.3878,76.1445,76.21,120839.0
2023-08-24 13:10:00,81.47,81.47,81.33,81.38,82685.0,76.2194,76.2194,76.0884,76.1352,82685.0
2023-08-24 13:20:00,81.38,81.38,81.25,81.26,74826.0,76.1352,76.1352,76.0136,76.0229,74826.0
2023-08-24 13:30:00,81.26,81.34,81.16,81.33,114381.0,76.0229,76.0978,75.9294,76.0884,114381.0
2023-08-24 13:40:00,81.31,81.47,81.25,81.26,74059.0,76.0697,76.2194,76.0136,76.0229,74059.0
2023-08-24 13:50:00,81.26,81.26,81.18,81.26,42888.0,76.0229,76.0229,75.9481,76.0229,42888.0
2023-08-24 14:00:00,81.26,81.29,81.08,81.15,62350.0,76.0229,76.051,75.8545,75.92,62350.0
2023-08-24 14:10:00,81.15,81.29,81.15,81.22,39542.0,75.92,76.051,75.92,75.9855,39542.0
2023-08-24 14:20:00,81.21,81.33,81.1,81.12,70368.0,75.9761,76.0884,75.8732,75.8919,70368.0
2023-08-24 14:30:00,81.12,81.19,81.03,81.03,64446.0,75.8919,75.9574,75.8077,75.8077,64446.0
2023-08-24 14:40:00,81.03,81.14,81.0,81.12,110908.0,75.8077,75.9106,75.7797,75.8919,110908.0
2023-08-24 14:50:00,81.12,81.27,81.05,81.17,102724.0,75.8919,76.0323,75.8264,75.9387,102724.0
2023-08-24 15:00:00,81.17,81.23,81.13,81.16,56452.0,75.9387,75.9948,75.9013,75.9294,56452.0
2023-08-24 15:10:00,81.15,81.25,81.11,81.14,57062.0,75.92,76.0136,75.8826,75.9106,57062.0
2023-08-24 15:20:00,81.15,81.26,81.14,81.25,75565.0,75.92,76.0229,75.9106,76.0136,75565.0
2023-08-24 15:30:00,81.25,81.35,81.22,81.31,121955.0,76.0136,76.1071,75.9855,76.0697,121955.0
2023-08-24 15:40:00,81.31,81.36,81.16,81.19,190619.0,76.0697,76.1165,75.9294,75.9574,190619.0
2023-08-24 15:50:00,81.19,81.23,81.01,81.05,435806.0,75.9574,75.9948,75.789,75.8264,435806.0
2023-08-25 09:30:00,81.52,82.03,81.35,81.91,136471.0,76.2662,76.7433,76.1071,76.631,136471.0
2023-08-25 09:40:00,81.91,81.93,81.57,81.64,97810.0,76.631,76.6497,76.3129,76.3784,97810.0
2023-08-25 09:50:00,81.64,81.64,81.38,81.57,80686.0,76.3784,76.3784,76.1352,76.3129,80686.0
2023-08-25 10:00:00,81.58,81.6,81.29,81.34,78263.0,76.3223,76.341,76.051,76.0978,78263.0
2023-08-25 10:10:00,81.35,81.67,81.32,81.39,85808.0,76.1071,76.4065,76.079,76.1445,85808.0
2023-08-25 10:20:00,81.4,81.42,81.23,81.34,48945.0,76.1539,76.1726,75.9948,76.0978,48945.0
2023-08-25 10:30:00,81.28,81.49,81.23,81.42,62659.0,76.0416,76.2381,75.9948,76.1726,62659.0
2023-08-25 10:40:00,81.43,81.69,81.43,81.69,96776.0,76.182,76.4252,76.182,76.4252,96776.0
2023-08-25 10:50:00,81.69,81.77,81.45,81.53,89131.0,76.4252,76.5,76.2007,76.2755,89131.0
2023-08-25 11:00:00,81.53,81.7,81.39,81.58,55333.0,76.2755,76.4345,76.1445,76.3223,55333.0
2023-08-25 11:10:00,81.59,81.8,81.59,81.78,88315.0,76.3316,76.5281,76.3316,76.5094,88315.0
2023-08-25 11:20:00,81.78,81.97,81.68,81.96,55293.0,76.5094,76.6871,76.4158,76.6778,55293.0
2023-08-25 11:30:00,81.97,82.11,81.91,82.09,71612.0,76.6871,76.8181,76.631,76.7994,71612.0
2023-08-25 11:40:00,82.09,82.15,81.99,82.02,40380.0,76.7994,76.8555,76.7059,76.7339,40380.0
2023-08-25 11:50:00,82.03,82.23,82.01,82.19,85937.0,76.7433,76.9304,76.7246,76.893,85937.0
2023-08-25 12:00:00,82.18,82.39,82.18,82.32,133687.0,76.8836,77.0801,76.8836,77.0146,133687.0
2023-08-25 12:10:00,82.3,82.42,82.22,82.3,43542.0,76.9959,77.1081,76.921,76.9959,43542.0
2023-08-25 12:20:00,82.3,82.34,82.23,82.33,56012.0,76.9959,77.0333,76.9304,77.0239,56012.0
2023-08-25 12:30:00,82.33,82.41,82.24,82.34,46152.0,77.0239,77.0988,76.9397,77.0333,46152.0
2023-08-25 12:40:00,82.34,82.38,82.14,82.15,47519.0,77.0333,77.0707,76.8462,76.8555,47519.0
2023-08-25 12:50:00,82.16,82.24,82.14,82.22,21839.0,76.8649,76.9397,76.8462,76.921,21839.0
2023-08-25 13:00:00,82.23,82.25,82.14,82.19,19248.0,76.9304,76.9491,76.8462,76.893,19248.0
2023-08-25 13:10:00,82.17,82.27,82.15,82.18,22741.0,76.8743,76.9678,76.8555,76.8836,22741.0
2023-08-25 13:20:00,82.16,82.2,82.03,82.19,44872.0,76.8649,76.9023,76.7433,76.893,44872.0
2023-08-25 13:30:00,82.18,82.31,82.12,82.22,43947.0,76.8836,77.0052,76.8275,76.921,43947.0
2023-08-25 13:40:00,82.21,82.23,82.14,82.22,41102.0,76.9117,76.9304,76.8462,76.921,41102.0
2023-08-25 13:50:00,82.22,82.32,82.2,82.31,41811.0,76.921,77.0146,76.9023,77.0052,41811.0
2023-08-25 14:00:00,82.31,82.35,82.22,82.26,56586.0,77.0052,77.0427,76.921,76.9585,56586.0
2023-08-25 14:10:00,82.25,82.3,82.13,82.29,42981.0,76.9491,76.9959,76.8368,76.9865,42981.0
2023-08-25 14:20:00,82.3,82.36,82.28,82.35,50235.0,76.9959,77.052,76.9772,77.0427,50235.0
2023-08-25 14:30:00,82.37,82.45,82.32,82.34,67972.0,77.0614,77.1362,77.0146,77.0333,67972.0
2023-08-25 14:40:00,82.35,82.38,82.27,82.35,50825.0,77.0427,77.0707,76.9678,77.0427,50825.0
2023-08-25 14:50:00,82.36,82.42,82.33,82.42,54009.0,77.052,77.1081,77.0239,77.1081,54009.0
2023-08-25 15:00:00,82.43,82.48,82.27,82.41,59060.0,77.1175,77.1643,76.9678,77.0988,59060.0
2023-08-25 15:10:00,82.41,82.42,82.34,82.37,82568.0,77.0988,77.1081,77.0333,77.0614,82568.0
2023-08-25 15:20:00,82.37,82.49,82.35,82.38,130624.0,77.0614,77.1736,77.0427,77.0707,130624.0
2023-08-25 15:30:00,82.38,82.43,82.35,82.4,58630.0,77.0707,77.1175,77.0427,77.0894,58630.0
2023-08-25 15:40:00,82.4,82.4,82.29,82.32,131977.0,77.0894,77.0894,76.9865,77.0146,131977.0
2023-08-25 15:50:00,82.31,82.31,82.11,82.21,333900.0,77.0052,77.0052,76.8181,76.9117,333900.0
2023-08-28 09:30:00,82.79,83.31,82.64,82.7,163774.0,77.4543,77.9408,77.314,77.3701,163774.0
2023-08-28 09:40:00,82.77,82.83,82.43,82.58,82393.0,77.4356,77.4917,77.1175,77.2578,82393.0
2023-08-28 09:50:00,82.59,82.64,82.27,82.3,97671.0,77.2672,77.314,76.9678,76.9959,97671.0
2023-08-28 10:00:00,82.3,82.36,82.07,82.16,90826.0,76.9959,77.052,76.7807,76.8649,90826.0
2023-08-28 10:10:00,82.16,82.17,81.89,81.97,130288.0,76.8649,76.8743,76.6123,76.6871,130288.0
2023-08-28 10:20:00,81.97,82.07,81.92,81.94,58407.0,76.6871,76.7807,76.6404,76.6591,58407.0
2023-08-28 10:30:00,81.94,81.99,81.83,81.84,60114.0,76.6591,76.7059,76.5562,76.5655,60114.0
2023-08-28 10:40:00,81.85,81.85,81.7,81.73,63562.0,76.5749,76.5749,76.4345,76.4626,63562.0
2023-08-28 10:50:00,81.73,81.78,81.58,81.6,84724.0,76.4626,76.5094,76.3223,76.341,84724.0
2023-08-28 11:00:00,81.6,81.6,81.34,81.38,69987.0,76.341,76.341,76.0978,76.1352,69987.0
2023-08-28 11:10:00,81.37,81.41,81.21,81.24,87721.0,76.1258,76.1632,75.9761,76.0042,87721.0
2023-08-28 11:20:00,81.23,81.37,81.18,81.21,67458.0,75.9948,76.1258,75.9481,75.9761,67458.0
2023-08-28 11:30:00,81.2,81.28,81.17,81.2,69765.0,75.9668,76.0416,75.9387,75.9668,69765.0
2023-08-28 11:40:00,81.2,81.23,81.04,81.05,75010.0,75.9668,75.9948,75.8171,75.8264,75010.0
2023-08-28 11:50:00,81.05,81.21,81.05,81.14,81281.0,75.8264,75.9761,75.8264,75.9106,81281.0
2023-08-28 12:00:00,81.14,81.2,81.07,81.2,51403.0,75.9106,75.9668,75.8452,75.9668,51403.0
2023-08-28 12:10:00,81.2,81.25,81.13,81.18,63987.0,75.9668,76.0136,75.9013,75.9481,63987.0
2023-08-28 12:20:00,81.17,81.24,81.07,81.17,63845.0,75.9387,76.0042,75.8452,75.9387,63845.0
2023-08-28 12:30:00,81.17,81.21,81.14,81.17,40499.0,75.9387,75.9761,75.9106,75.9387,40499.0
2023-08-28 12:40:00,81.17,81.24,81.12,81.24,55224.0,75.9387,76.0042,75.8919,76.0042,55224.0
2023-08-28 12:50:00,81.26,81.33,81.23,81.32,42795.0,76.0229,76.0884,75.9948,76.079,42795.0
2023-08-28 13:00:00,81.32,81.39,81.24,81.27,78203.0,76.079,76.1445,76.0042,76.0323,78203.0
2023-08-28 13:10:00,81.27,81.33,81.19,81.27,58480.0,76.0323,76.0884,75.9574,76.0323,58480.0
2023-08-28 13:20:00,81.28,81.31,81.14,81.22,35329.0,76.0416,76.0697,75.9106,75.9855,35329.0
2023-08-28 13:30:00,81.23,81.32,81.2,81.27,60790.0,75.9948,76.079,75.9668,76.0323,60790.0
2023-08-28 13:40:00,81.27,81.34,81.25,81.28,33889.0,76.0323,76.0978,76.0136,76.0416,33889.0
2023-08-28 13:50:00,81.28,81.28,81.08,81.15,41824.0,76.0416,76.0416,75.8545,75.92,41824.0
2023-08-28 14:00:00,81.15,81.15,81.05,81.1,35728.0,75.92,75.92,75.8264,75.8732,35728.0
2023-08-28 14:10:00,81.11,81.14,81.06,81.08,28338.0,75.8826,75.9106,75.8358,75.8545,28338.0
2023-08-28 14:20:00,81.08,81.13,81.06,81.08,37346.0,75.8545,75.9013,75.8358,75.8545,37346.0
2023-08-28 14:30:00,81.1,81.2,81.09,81.11,44112.0,75.8732,75.9668,75.8639,75.8826,44112.0
2023-08-28 14:40:00,81.11,81.23,81.11,81.21,46009.0,75.8826,75.9948,75.8826,75.9761,46009.0
2023-08-28 14:50:00,81.22,81.24,81.15,81.19,39201.0,75.9855,76.0042,75.92,75.9574,39201.0
2023-08-28 15:00:00,81.2,81.3,81.16,81.3,94128.0,75.9668,76.0603,75.9294,76.0603,94128.0
2023-08-28 15:10:00,81.3,81.32,81.15,81.26,62992.0,76.0603,76.079,75.92,76.0229,62992.0
2023-08-28 15:20:00,81.26,81.29,81.14,81.28,55978.0,76.0229,76.051,75.9106,76.0416,55978.0
2023-08-28 15:30:00,81.27,81.39,81.26,81.34,59967.0,76.0323,76.1445,76.0229,76.0978,59967.0
2023-08-28 15:40:00,81.34,81.54,81.29,81.42,147167.0,76.0978,76.2849,76.051,76.1726,147167.0
2023-08-28 15:50:00,81.42,81.45,81.33,81.39,309654.0,76.1726,76.2007,76.0884,76.1445,309654.0
2023-08-29 09:30:00,81.69,81.85,81.56,81.83,76137.0,76.4252,76.5749,76.3036,76.5562,76137.0
2023-08-29 09:40:00,81.82,81.87,81.65,81.66,33699.0,76.5468,76.5936,76.3878,76.3971,33699.0
2023-08-29 09:50:00,81.67,81.7,81.52,81.64,33650.0,76.4065,76.4345,76.2662,76.3784,33650.0
2023-08-29 10:00:00,81.65,81.75,81.56,81.58,55847.0,76.3878,76.4813,76.3036,76.3223,55847.0
2023-08-29 10:10:00,81.59,81.73,81.5,81.68,47873.0,76.3316,76.4626,76.2474,76.4158,47873.0
2023-08-29 10:20:00,81.7,81.72,81.55,81.67,82106.0,76.4345,76.4533,76.2942,76.4065,82106.0
2023-08-29 10:30:00,81.65,81.82,81.64,81.76,54416.0,76.3878,76.5468,76.3784,76.4907,54416.0
2023-08-29 10:40:00,81.76,81.82,81.54,81.58,55085.0,76.4907,76.5468,76.2849,76.3223,55085.0
2023-08-29 10:50:00,81.58,81.64,81.52,81.59,39400.0,76.3223,76.3784,76.2662,76.3316,39400.0
2023-08-29 11:00:00,81.61,81.61,81.41,81.43,28474.0,76.3504,76.3504,76.1632,76.182,28474.0
2023-08-29 11:10:00,81.44,81.46,81.34,81.34,44184.0,76.1913,76.21,76.0978,76.0978,44184.0
2023-08-29 11:20:00,81.35,81.58,81.27,81.5,123505.0,76.1071,76.3223,76.0323,76.2474,123505.0
2023-08-29 11:30:00,81.51,81.62,81.41,81.55,53413.0,76.2568,76.3597,76.1632,76.2942,53413.0
2023-08-29 11:40:00,81.58,81.73,81.58,81.61,31458.0,76.3223,76.4626,76.3223,76.3504,31458.0
2023-08-29 11:50:00,81.61,81.8,81.61,81.7,88386.0,76.3504,76.5281,76.3504,76.4345,88386.0
2023-08-29 12:00:00,81.7,81.8,81.66,81.74,33686.0,76.4345,76.5281,76.3971,76.472,33686.0
2023-08-29 12:10:00,81.73,81.82,81.71,81.8,36546.0,76.4626,76.5468,76.4439,76.5281,36546.0
2023-08-29 12:20:00,81.81,81.89,81.8,81.88,36932.0,76.5375,76.6123,76.5281,76.6029,36932.0
2023-08-29 12:30:00,81.88,81.96,81.84,81.85,55993.0,76.6029,76.6778,76.5655,76.5749,55993.0
2023-08-29 12:40:00,81.85,81.87,81.78,81.82,28518.0,76.5749,76.5936,76.5094,76.5468,28518.0
2023-08-29 12:50:00,81.81,81.85,81.77,81.8,29832.0,76.5375,76.5749,76.5,76.5281,29832.0
2023-08-29 13:00:00,81.8,81.86,81.77,81.79,25358.0,76.5281,76.5842,76.5,76.5187,25358.0
2023-08-29 13:10:00,81.8,81.83,81.74,81.78,32717.0,76.5281,76.5562,76.472,76.5094,32717.0
2023-08-29 13:20:00,81.79,81.87,81.75,81.86,47118.0,76.5187,76.5936,76.4813,76.5842,47118.0
2023-08-29 13:30:00,81.86,81.89,81.79,81.86,32527.0,76.5842,76.6123,76.5187,76.5842,32527.0
2023-08-29 13:40:00,81.84,81.95,81.84,81.92,34060.0,76.5655,76.6684,76.5655,76.6404,34060.0
2023-08-29 13:50:00,81.91,81.93,81.76,81.84,46591.0,76.631,76.6497,76.4907,76.5655,46591.0
2023-08-29 14:00:00,81.86,81.9,81.81,81.84,38515.0,76.5842,76.6217,76.5375,76.5655,38515.0
2023-08-29 14:10:00,81.85,81.87,81.8,81.86,32813.0,76.5749,76.5936,76.5281,76.5842,32813.0
2023-08-29 14:20:00,81.85,81.96,81.84,81.86,40650.0,76.5749,76.6778,76.5655,76.5842,40650.0
2023-08-29 14:30:00,81.87,81.92,81.79,81.8,42035.0,76.5936,76.6404,76.5187,76.5281,42035.0
2023-08-29 14:40:00,81.81,81.98,81.8,81.93,40353.0,76.5375,76.6965,76.5281,76.6497,40353.0
2023-08-29 14:50:00,81.92,81.95,81.85,81.88,54867.0,76.6404,76.6684,76.5749,76.6029,54867.0
2023-08-29 15:00:00,81.88,81.91,81.8,81.83,49297.0,76.6029,76.631,76.5281,76.5562,49297.0
2023-08-29 15:10:00,81.83,81.88,81.78,81.84,53010.0,76.5562,76.6029,76.5094,76.5655,53010.0
2023-08-29 15:20:00,81.84,81.91,81.79,81.87,58192.0,76.5655,76.631,76.5187,76.5936,58192.0
2023-08-29 15:30:00,81.87,82.03,81.86,82.0,94238.0,76.5936,76.7433,76.5842,76.7152,94238.0
2023-08-29 15:40:00,82.01,82.05,81.94,81.94,128959.0,76.7246,76.762,76.6591,76.6591,128959.0
2023-08-29 15:50:00,81.95,82.1,81.89,82.08,350483.0,76.6684,76.8088,76.6123,76.7901,350483.0
2023-08-30 09:30:00,82.37,82.42,81.89,82.01,206430.0,77.0614,77.1081,76.6123,76.7246,206430.0
2023-08-30 09:40:00,81.99,82.57,81.97,82.52,125703.0,76.7059,77.2485,76.6871,77.2017,125703.0
2023-08-30 09:50:00,82.55,82.67,82.48,82.57,51693.0,77.2298,77.342,77.1643,77.2485,51693.0
2023-08-30 10:00:00,82.56,82.61,82.41,82.5,35222.0,77.2391,77.2859,77.0988,77.183,35222.0
2023-08-30 10:10:00,82.5,82.62,82.44,82.52,49444.0,77.183,77.2953,77.1269,77.2017,49444.0
2023-08-30 10:20:00,82.52,82.56,82.28,82.28,65878.0,77.2017,77.2391,76.9772,76.9772,65878.0
2023-08-30 10:30:00,82.26,82.28,82.08,82.15,48122.0,76.9585,76.9772,76.7901,76.8555,48122.0
2023-08-30 10:40:00,82.15,82.28,82.11,82.28,32428.0,76.8555,76.9772,76.8181,76.9772,32428.0
2023-08-30 10:50:00,82.31,82.49,82.25,82.43,54869.0,77.0052,77.1736,76.9491,77.1175,54869.0
2023-08-30 11:00:00,82.42,82.43,82.29,82.36,46678.0,77.1081,77.1175,76.9865,77.052,46678.0
2023-08-30 11:10:00,82.35,82.4,82.24,82.3,32364.0,77.0427,77.0894,76.9397,76.9959,32364.0
2023-08-30 11:20:00,82.29,82.5,82.25,82.5,43772.0,76.9865,77.183,76.9491,77.183,43772.0
2023-08-30 11:30:00,82.52,82.56,82.47,82.55,30986.0,77.2017,77.2391,77.1549,77.2298,30986.0
2023-08-30 11:40:00,82.56,82.59,82.45,82.49,45412.0,77.2391,77.2672,77.1362,77.1736,45412.0
2023-08-30 11:50:00,82.5,82.52,82.39,82.45,20285.0,77.183,77.2017,77.0801,77.1362,20285.0
2023-08-30 12:00:00,82.44,82.5,82.4,82.42,44377.0,77.1269,77.183,77.0894,77.1081,44377.0
2023-08-30 12:10:00,82.41,82.43,82.31,82.38,22785.0,77.0988,77.1175,77.0052,77.0707,22785.0
2023-08-30 12:20:00,82.4,82.45,82.36,82.41,22047.0,77.0894,77.1362,77.052,77.0988,22047.0
2023-08-30 12:30:00,82.4,82.45,82.38,82.41,36007.0,77.0894,77.1362,77.0707,77.0988,36007.0
2023-08-30 12:40:00,82.41,82.54,82.39,82.53,32790.0,77.0988,77.2204,77.0801,77.2111,32790.0
2023-08-30 12:50:00,82.53,82.55,82.45,82.52,27626.0,77.2111,77.2298,77.1362,77.2017,27626.0
2023-08-30 13:00:00,82.53,82.59,82.52,82.59,16745.0,77.2111,77.2672,77.2017,77.2672,16745.0
2023-08-30 13:10:00,82.6,82.63,82.5,82.57,31072.0,77.2765,77.3046,77.183,77.2485,31072.0
2023-08-30 13:20:00,82.58,82.63,82.54,82.58,27783.0,77.2578,77.3046,77.2204,77.2578,27783.0
2023-08-30 13:30:00,82.57,82.62,82.55,82.58,27220.0,77.2485,77.2953,77.2298,77.2578,27220.0
2023-08-30 13:40:00,82.59,82.59,82.5,82.52,58139.0,77.2672,77.2672,77.183,77.2017,58139.0
2023-08-30 13:50:00,82.52,82.52,82.38,82.45,31099.0,77.2017,77.2017,77.0707,77.1362,31099.0
2023-08-30 14:00:00,82.44,82.48,82.37,82.42,20386.0,77.1269,77.1643,77.0614,77.1081,20386.0
2023-08-30 14:10:00,82.42,82.45,82.38,82.39,30245.0,77.1081,77.1362,77.0707,77.0801,30245.0
2023-08-30 14:20:00,82.38,82.38,82.28,82.34,44781.0,77.0707,77.0707,76.9772,77.0333,44781.0
2023-08-30 14:30:00,82.34,82.39,82.32,82.38,36734.0,77.0333,77.0801,77.0146,77.0707,36734.0
2023-08-30 14:40:00,82.38,82.45,82.36,82.36,29704.0,77.0707,77.1362,77.052,77.052,29704.0
2023-08-30 14:50:00,82.37,82.41,82.35,82.4,44551.0,77.0614,77.0988,77.0427,77.0894,44551.0
2023-08-30 15:00:00,82.4,82.46,82.38,82.42,38895.0,77.0894,77.1456,77.0707,77.1081,38895.0
2023-08-30 15:10:00,82.43,82.44,82.34,82.41,55239.0,77.1175,77.1269,77.0333,77.0988,55239.0
2023-08-30 15:20:00,82.41,82.43,82.36,82.37,58705.0,77.0988,77.1175,77.052,77.0614,58705.0
2023-08-30 15:30:00,82.37,82.39,82.23,82.24,57566.0,77.0614,77.0801,76.9304,76.9397,57566.0
2023-08-30 15:40:00,82.23,82.28,82.19,82.25,62086.0,76.9304,76.9772,76.893,76.9491,62086.0
2023-08-30 15:50:00,82.24,82.39,82.22,82.33,345787.0,76.9397,77.0801,76.921,77.0239,345787.0
2023-08-31 09:30:00,82.4,82.72,82.4,82.45,114067.0,77.0894,77.3888,77.0894,77.1362,114067.0
2023-08-31 09:40:00,82.43,82.5,82.34,82.5,46148.0,77.1175,77.183,77.0333,77.183,46148.0
2023-08-31 09:50:00,82.5,82.54,82.41,82.46,42527.0,77.183,77.2204,77.0988,77.1456,42527.0
2023-08-31 10:00:00,82.45,82.46,82.29,82.31,39719.0,77.1362,77.1456,76.9865,77.0052,39719.0
2023-08-31 10:10:00,82.3,82.38,82.27,82.34,29487.0,76.9959,77.0707,76.9678,77.0333,29487.0
2023-08-31 10:20:00,82.33,82.42,82.32,82.37,20819.0,77.0239,77.1081,77.0146,77.0614,20819.0
2023-08-31 10:30:00,82.37,82.38,82.29,82.3,58269.0,77.0614,77.0707,76.9865,76.9959,58269.0
2023-08-31 10:40:00,82.32,82.32,82.19,82.31,45437.0,77.0146,77.0146,76.893,77.0052,45437.0
2023-08-31 10:50:00,82.31,82.4,82.28,82.37,41607.0,77.0052,77.0894,76.9772,77.0614,41607.0
2023-08-31 11:00:00,82.37,82.37,82.27,82.28,22125.0,77.0614,77.0614,76.9678,76.9772,22125.0
2023-08-31 11:10:00,82.29,82.3,82.19,82.22,70501.0,76.9865,76.9959,76.893,76.921,70501.0
2023-08-31 11:20:00,82.19,82.37,82.19,82.32,37405.0,76.893,77.0614,76.893,77.0146,37405.0
2023-08-31 11:30:00,82.31,82.32,82.24,82.31,40672.0,77.0052,77.0146,76.9397,77.0052,40672.0
2023-08-31 11:40:00,82.32,82.36,82.24,82.3,27454.0,77.0146,77.052,76.9397,76.9959,27454.0
2023-08-31 11:50:00,82.3,82.33,82.24,82.28,27081.0,76.9959,77.0239,76.9397,76.9772,27081.0
2023-08-31 12:00:00,82.29,82.36,82.26,82.33,31510.0,76.9865,77.052,76.9585,77.0239,31510.0
2023-08-31 12:10:00,82.33,82.39,82.32,82.37,36881.0,77.0239,77.0801,77.0146,77.0614,36881.0
2023-08-31 12:20:00,82.36,82.44,82.33,82.36,33428.0,77.052,77.1269,77.0239,77.052,33428.0
2023-08-31 12:30:00,82.36,82.36,82.28,82.29,36112.0,77.052,77.052,76.9772,76.9865,36112.0
2023-08-31 12:40:00,82.29,82.31,82.13,82.13,70907.0,76.9865,77.0052,76.8368,76.8368,70907.0
2023-08-31 12:50:00,82.14,82.17,81.94,82.13,50844.0,76.8462,76.8743,76.6591,76.8368,50844.0
2023-08-31 13:00:00,82.14,82.18,82.1,82.12,23863.0,76.8462,76.8836,76.8088,76.8275,23863.0
2023-08-31 13:10:00,82.12,82.13,82.0,82.03,19281.0,76.8275,76.8368,76.7152,76.7433,19281.0
2023-08-31 13:20:00,82.03,82.09,82.01,82.06,19597.0,76.7433,76.7994,76.7246,76.7713,19597.0
2023-08-31 13:30:00,82.06,82.16,82.01,82.14,30042.0,76.7713,76.8649,76.7246,76.8462,30042.0
2023-08-31 13:40:00,82.14,82.16,82.0,82.02,25496.0,76.8462,76.8649,76.7152,76.7339,25496.0
2023-08-31 13:50:00,82.0,82.13,82.0,82.1,36327.0,76.7152,76.8368,76.7152,76.8088,36327.0
2023-08-31 14:00:00,82.1,82.15,82.07,82.1,27967.0,76.8088,76.8555,76.7807,76.8088,27967.0
2023-08-31 14:10:00,82.1,82.1,82.0,82.02,38998.0,76.8088,76.8088,76.7152,76.7339,38998.0
2023-08-31 14:20:00,82.03,82.16,82.01,82.04,48632.0,76.7433,76.8649,76.7246,76.7526,48632.0
2023-08-31 14:30:00,82.02,82.03,81.74,81.75,45831.0,76.7339,76.7433,76.472,76.4813,45831.0
2023-08-31 14:40:00,81.76,81.77,81.7,81.73,49517.0,76.4907,76.5,76.4345,76.4626,49517.0
2023-08-31 14:50:00,81.73,81.85,81.67,81.8,76735.0,76.4626,76.5749,76.4065,76.5281,76735.0
2023-08-31 15:00:00,81.8,81.83,81.76,81.76,45522.0,76.5281,76.5562,76.4907,76.4907,45522.0
2023-08-31 15:10:00,81.77,81.85,81.75,81.79,57888.0,76.5,76.5749,76.4813,76.5187,57888.0
2023-08-31 15:20:00,81.79,81.8,81.72,81.75,60472.0,76.5187,76.5281,76.4533,76.4813,60472.0
2023-08-31 15:30:00,81.75,81.8,81.65,81.69,94318.0,76.4813,76.5281,76.3878,76.4252,94318.0
2023-08-31 15:40:00,81.69,81.75,81.65,81.66,177276.0,76.4252,76.4813,76.3878,76.3971,177276.0
2023-08-31 15:50:00,81.65,81.67,81.5,81.5,447095.0,76.3878,76.4065,76.2474,76.2474,447095.0
2023-09-01 09:30:00,82.11,82.34,81.88,81.97,102335.0,76.8181,77.0333,76.6029,76.6871,102335.0
2023-09-01 09:40:00,82.0,82.06,81.78,81.99,55260.0,76.7152,76.7713,76.5094,76.7059,55260.0
2023-09-01 09:50:00,81.98,82.09,81.91,82.02,33292.0,76.6965,76.7994,76.631,76.7339,33292.0
2023-09-01 10:00:00,82.0,82.13,81.88,82.06,122729.0,76.7152,76.8368,76.6029,76.7713,122729.0
2023-09-01 10:10:00,82.05,82.1,81.94,81.97,23576.0,76.762,76.8088,76.6591,76.6871,23576.0
2023-09-01 10:20:00,81.97,82.04,81.91,81.97,22392.0,76.6871,76.7526,76.631,76.6871,22392.0
2023-09-01 10:30:00,81.99,82.04,81.89,81.97,30079.0,76.7059,76.7526,76.6123,76.6871,30079.0
2023-09-01 10:40:00,81.96,82.01,81.93,81.96,21796.0,76.6778,76.7246,76.6497,76.6778,21796.0
2023-09-01 10:50:00,81.97,81.99,81.81,81.86,38257.0,76.6871,76.7059,76.5375,76.5842,38257.0
2023-09-01 11:00:00,81.85,81.85,81.73,81.75,33052.0,76.5749,76.5749,76.4626,76.4813,33052.0
2023-09-01 11:10:00,81.75,81.84,81.69,81.83,53849.0,76.4813,76.5655,76.4252,76.5562,53849.0
2023-09-01 11:20:00,81.84,81.84,81.75,81.76,44975.0,76.5655,76.5655,76.4813,76.4907,44975.0
2023-09-01 11:30:00,81.76,81.78,81.69,81.73,43700.0,76.4907,76.5094,76.4252,76.4626,43700.0
2023-09-01 11:40:00,81.73,81.73,81.63,81.66,30753.0,76.4626,76.4626,76.3691,76.3971,30753.0
2023-09-01 11:50:00,81.64,81.76,81.61,81.69,62311.0,76.3784,76.4907,76.3504,76.4252,62311.0
2023-09-01 12:00:00,81.7,81.7,81.57,81.64,20913.0,76.4345,76.4345,76.3129,76.3784,20913.0
2023-09-01 12:10:00,81.63,81.66,81.55,81.57,29584.0,76.3691,76.3971,76.2942,76.3129,29584.0
2023-09-01 12:20:00,81.56,81.73,81.51,81.7,41494.0,76.3036,76.4626,76.2568,76.4345,41494.0
2023-09-01 12:30:00,81.71,81.77,81.66,81.69,50318.0,76.4439,76.5,76.3971,76.4252,50318.0
2023-09-01 12:40:00,81.7,81.79,81.65,81.78,32815.0,76.4345,76.5187,76.3878,76.5094,32815.0
2023-09-01 12:50:00,81.78,81.79,81.67,81.69,45209.0,76.5094,76.5187,76.4065,76.4252,45209.0
2023-09-01 13:00:00,81.68,81.7,81.63,81.67,50128.0,76.4158,76.4345,76.3691,76.4065,50128.0
2023-09-01 13:10:00,81.68,81.75,81.62,81.63,88850.0,76.4158,76.4813,76.3597,76.3691,88850.0
2023-09-01 13:20:00,81.63,81.66,81.53,81.61,33654.0,76.3691,76.3971,76.2755,76.3504,33654.0
2023-09-01 13:30:00,81.6,81.69,81.57,81.68,36094.0,76.341,76.4252,76.3129,76.4158,36094.0
2023-09-01 13:40:00,81.68,81.84,81.67,81.82,87437.0,76.4158,76.5655,76.4065,76.5468,87437.0
2023-09-01 13:50:00,81.82,81.88,81.79,81.86,46635.0,76.5468,76.6029,76.5187,76.5842,46635.0
2023-09-01 14:00:00,81.86,81.94,81.85,81.86,50724.0,76.5842,76.6591,76.5749,76.5842,50724.0
2023-09-01 14:10:00,81.86,81.98,81.84,81.94,84666.0,76.5842,76.6965,76.5655,76.6591,84666.0
2023-09-01 14:20:00,81.94,82.05,81.87,82.03,95149.0,76.6591,76.762,76.5936,76.7433,95149.0
2023-09-01 14:30:00,82.02,82.07,81.99,82.03,47752.0,76.7339,76.7807,76.7059,76.7433,47752.0
2023-09-01 14:40:00,82.03,82.06,81.94,81.95,57263.0,76.7433,76.7713,76.6591,76.6684,57263.0
2023-09-01 14:50:00,81.96,82.01,81.95,82.0,38563.0,76.6778,76.7246,76.6684,76.7152,38563.0
2023-09-01 15:00:00,81.99,82.04,81.96,82.03,51144.0,76.7059,76.7526,76.6778,76.7433,51144.0
2023-09-01 15:10:00,82.03,82.07,82.02,82.06,60775.0,76.7433,76.7807,76.7339,76.7713,60775.0
2023-09-01 15:20:00,82.06,82.18,82.06,82.17,74487.0,76.7713,76.8836,76.7713,76.8743,74487.0
2023-09-01 15:30:00,82.16,82.24,82.13,82.24,124472.0,76.8649,76.9397,76.8368,76.9397,124472.0
2023-09-01 15:40:00,82.25,82.28,82.09,82.17,170805.0,76.9491,76.9772,76.7994,76.8743,170805.0
2023-09-01 15:50:00,82.16,82.25,82.1,82.14,497154.0,76.8649,76.9491,76.8088,76.8462,497154.0
2023-09-05 09:30:00,81.88,82.02,81.3,81.33,127613.0,76.6029,76.7339,76.0603,76.0884,127613.0
2023-09-05 09:40:00,81.33,81.37,81.11,81.28,67448.0,76.0884,76.1258,75.8826,76.0416,67448.0
2023-09-05 09:50:00,81.29,81.57,81.28,81.51,97344.0,76.051,76.3129,76.0416,76.2568,97344.0
2023-09-05 10:00:00,81.52,81.69,81.45,81.55,69086.0,76.2662,76.4252,76.2007,76.2942,69086.0
2023-09-05 10:10:00,81.57,81.64,81.36,81.42,61390.0,76.3129,76.3784,76.1165,76.1726,61390.0
2023-09-05 10:20:00,81.42,81.55,81.35,81.5,57151.0,76.1726,76.2942,76.1071,76.2474,57151.0
2023-09-05 10:30:00,81.48,81.5,81.28,81.41,52874.0,76.2287,76.2474,76.0416,76.1632,52874.0
2023-09-05 10:40:00,81.41,81.47,81.26,81.27,77136.0,76.1632,76.2194,76.0229,76.0323,77136.0
2023-09-05 10:50:00,81.26,81.33,81.22,81.25,45157.0,76.0229,76.0884,75.9855,76.0136,45157.0
2023-09-05 11:00:00,81.26,81.31,81.16,81.2,43190.0,76.0229,76.0697,75.9294,75.9668,43190.0
2023-09-05 11:10:00,81.2,81.28,81.16,81.28,39189.0,75.9668,76.0416,75.9294,76.0416,39189.0
2023-09-05 11:20:00,81.28,81.3,81.13,81.17,131986.0,76.0416,76.0603,75.9013,75.9387,131986.0
2023-09-05 11:30:00,81.15,81.21,81.06,81.1,45529.0,75.92,75.9761,75.8358,75.8732,45529.0
2023-09-05 11:40:00,81.12,81.28,81.07,81.27,33978.0,75.8919,76.0416,75.8452,76.0323,33978.0
2023-09-05 11:50:00,81.26,81.28,81.16,81.18,39883.0,76.0229,76.0416,75.9294,75.9481,39883.0
2023-09-05 12:00:00,81.19,81.22,81.11,81.13,72763.0,75.9574,75.9855,75.8826,75.9013,72763.0
2023-09-05 12:10:00,81.12,81.16,81.05,81.09,81425.0,75.8919,75.9294,75.8264,75.8639,81425.0
2023-09-05 12:20:00,81.09,81.11,80.95,80.96,124012.0,75.8639,75.8826,75.7329,75.7422,124012.0
2023-09-05 12:30:00,80.95,80.98,80.87,80.95,73220.0,75.7329,75.761,75.658,75.7329,73220.0
2023-09-05 12:40:00,80.96,80.96,80.78,80.8,49665.0,75.7422,75.7422,75.5738,75.5926,49665.0
2023-09-05 12:50:00,80.79,80.81,80.61,80.63,88177.0,75.5832,75.6019,75.4148,75.4335,88177.0
2023-09-05 13:00:00,80.63,80.64,80.47,80.49,82398.0,75.4335,75.4429,75.2838,75.3025,82398.0
2023-09-05 13:10:00,80.48,80.6,80.41,80.56,101180.0,75.2932,75.4054,75.2277,75.368,101180.0
2023-09-05 13:20:00,80.56,80.62,80.51,80.54,57935.0,75.368,75.4242,75.3212,75.3493,57935.0
2023-09-05 13:30:00,80.54,80.58,80.5,80.56,57769.0,75.3493,75.3867,75.3119,75.368,57769.0
2023-09-05 13:40:00,80.56,80.57,80.43,80.47,49028.0,75.368,75.3774,75.2464,75.2838,49028.0
2023-09-05 13:50:00,80.46,80.51,80.4,80.47,68321.0,75.2745,75.3212,75.2183,75.2838,68321.0
2023-09-05 14:00:00,80.46,80.6,80.45,80.58,76500.0,75.2745,75.4054,75.2651,75.3867,76500.0
2023-09-05 14:10:00,80.58,80.69,80.55,80.68,89730.0,75.3867,75.4896,75.3587,75.4803,89730.0
2023-09-05 14:20:00,80.69,80.69,80.54,80.56,66120.0,75.4896,75.4896,75.3493,75.368,66120.0
2023-09-05 14:30:00,80.56,80.58,80.51,80.54,70563.0,75.368,75.3867,75.3212,75.3493,70563.0
2023-09-05 14:40:00,80.53,80.55,80.46,80.47,70545.0,75.34,75.3587,75.2745,75.2838,70545.0
2023-09-05 14:50:00,80.47,80.53,80.45,80.48,75828.0,75.2838,75.34,75.2651,75.2932,75828.0
2023-09-05 15:00:00,80.48,80.6,80.46,80.54,126325.0,75.2932,75.4054,75.2745,75.3493,126325.0
2023-09-05 15:10:00,80.54,80.63,80.46,80.63,96127.0,75.3493,75.4335,75.2745,75.4335,96127.0
2023-09-05 15:20:00,80.63,80.66,80.54,80.61,106301.0,75.4335,75.4616,75.3493,75.4148,106301.0
2023-09-05 15:30:00,80.61,80.63,80.45,80.5,102829.0,75.4148,75.4335,75.2651,75.3119,102829.0
2023-09-05 15:40:00,80.5,80.63,80.41,80.42,143443.0,75.3119,75.4335,75.2277,75.237,143443.0
2023-09-05 15:50:00,80.41,80.41,80.16,80.2,488448.0,75.2277,75.2277,74.9938,75.0312,488448.0
2023-09-06 09:30:00,79.64,79.73,79.08,79.23,423787.0,74.5073,74.5915,73.9834,74.1237,423787.0
2023-09-06 09:40:00,79.21,79.33,79.01,79.07,134487.0,74.105,74.2173,73.9179,73.974,134487.0
2023-09-06 09:50:00,79.07,79.19,78.92,79.16,180992.0,73.974,74.0863,73.8337,74.0582,180992.0
2023-09-06 10:00:00,79.13,79.32,79.05,79.28,104941.0,74.0302,74.2079,73.9553,74.1705,104941.0
2023-09-06 10:10:00,79.28,79.66,79.28,79.62,87705.0,74.1705,74.526,74.1705,74.4886,87705.0
2023-09-06 10:20:00,79.59,79.6,79.37,79.4,59655.0,74.4605,74.4699,74.2547,74.2828,59655.0
2023-09-06 10:30:00,79.4,79.45,79.28,79.39,88846.0,74.2828,74.3296,74.1705,74.2734,88846.0
2023-09-06 10:40:00,79.41,79.56,79.39,79.53,56414.0,74.2921,74.4325,74.2734,74.4044,56414.0
2023-09-06 10:50:00,79.53,79.65,79.5,79.59,49852.0,74.4044,74.5167,74.3763,74.4605,49852.0
2023-09-06 11:00:00,79.6,79.78,79.54,79.73,60173.0,74.4699,74.6383,74.4138,74.5915,60173.0
2023-09-06 11:10:00,79.72,79.91,79.7,79.84,134106.0,74.5822,74.7599,74.5634,74.6944,134106.0
2023-09-06 11:20:00,79.83,79.89,79.75,79.87,53789.0,74.6851,74.7412,74.6102,74.7225,53789.0
2023-09-06 11:30:00,79.86,80.11,79.79,80.1,58588.0,74.7131,74.947,74.6476,74.9377,58588.0
2023-09-06 11:40:00,80.1,80.17,80.09,80.14,40305.0,74.9377,75.0032,74.9283,74.9751,40305.0
2023-09-06 11:50:00,80.15,80.24,80.12,80.15,58666.0,74.9844,75.0686,74.9564,74.9844,58666.0
2023-09-06 12:00:00,80.14,80.2,80.03,80.13,184956.0,74.9751,75.0312,74.8722,74.9657,184956.0
2023-09-06 12:10:00,80.13,80.26,79.99,80.01,75109.0,74.9657,75.0874,74.8348,74.8535,75109.0
2023-09-06 12:20:00,79.98,80.22,79.98,80.19,58501.0,74.8254,75.0499,74.8254,75.0219,58501.0
2023-09-06 12:30:00,80.18,80.25,80.1,80.24,68967.0,75.0125,75.078,74.9377,75.0686,68967.0
2023-09-06 12:40:00,80.23,80.37,80.22,80.36,58393.0,75.0593,75.1903,75.0499,75.1809,58393.0
2023-09-06 12:50:00,80.36,80.42,80.28,80.3,66307.0,75.1809,75.237,75.1061,75.1248,66307.0
2023-09-06 13:00:00,80.29,80.41,80.25,80.4,96388.0,75.1154,75.2277,75.078,75.2183,96388.0
2023-09-06 13:10:00,80.4,80.6,80.39,80.59,111501.0,75.2183,75.4054,75.209,75.3961,111501.0
2023-09-06 13:20:00,80.6,80.61,80.53,80.59,66729.0,75.4054,75.4148,75.34,75.3961,66729.0
2023-09-06 13:30:00,80.59,80.73,80.59,80.73,85089.0,75.3961,75.5271,75.3961,75.5271,85089.0
2023-09-06 13:40:00,80.73,80.9,80.71,80.81,109584.0,75.5271,75.6861,75.5084,75.6019,109584.0
2023-09-06 13:50:00,80.81,81.01,80.8,81.0,167993.0,75.6019,75.789,75.5926,75.7797,167993.0
2023-09-06 14:00:00,80.99,81.1,80.85,80.86,130146.0,75.7703,75.8732,75.6393,75.6487,130146.0
2023-09-06 14:10:00,80.85,80.93,80.82,80.9,60377.0,75.6393,75.7142,75.6113,75.6861,60377.0
2023-09-06 14:20:00,80.9,80.9,80.74,80.79,53138.0,75.6861,75.6861,75.5364,75.5832,53138.0
2023-09-06 14:30:00,80.78,80.85,80.72,80.81,63998.0,75.5738,75.6393,75.5177,75.6019,63998.0
2023-09-06 14:40:00,80.81,80.82,80.71,80.71,63139.0,75.6019,75.6113,75.5084,75.5084,63139.0
2023-09-06 14:50:00,80.72,80.81,80.71,80.81,85909.0,75.5177,75.6019,75.5084,75.6019,85909.0
2023-09-06 15:00:00,80.81,80.89,80.8,80.81,118269.0,75.6019,75.6768,75.5926,75.6019,118269.0
2023-09-06 15:10:00,80.81,80.94,80.8,80.88,180640.0,75.6019,75.7235,75.5926,75.6674,180640.0
2023-09-06 15:20:00,80.89,80.95,80.86,80.94,76944.0,75.6768,75.7329,75.6487,75.7235,76944.0
2023-09-06 15:30:00,80.92,80.95,80.81,80.81,91547.0,75.7048,75.7329,75.6019,75.6019,91547.0
2023-09-06 15:40:00,80.81,80.87,80.78,80.87,120747.0,75.6019,75.658,75.5738,75.658,120747.0
2023-09-06 15:50:00,80.87,80.88,80.69,80.71,488151.0,75.658,75.6674,75.4896,75.5084,488151.0
2023-09-07 09:30:00,80.9,81.2,80.75,80.85,203602.0,75.6861,75.9668,75.5458,75.6393,203602.0
2023-09-07 09:40:00,80.83,80.83,80.17,80.22,137132.0,75.6206,75.6206,75.0032,75.0499,137132.0
2023-09-07 09:50:00,80.22,80.26,79.97,80.08,151561.0,75.0499,75.0874,74.816,74.919,151561.0
2023-09-07 10:00:00,80.09,80.43,80.09,80.38,80102.0,74.9283,75.2464,74.9283,75.1996,80102.0
2023-09-07 10:10:00,80.39,80.4,80.2,80.26,44162.0,75.209,75.2183,75.0312,75.0874,44162.0
2023-09-07 10:20:00,80.25,80.36,80.18,80.33,35117.0,75.078,75.1809,75.0125,75.1528,35117.0
2023-09-07 10:30:00,80.32,80.37,80.2,80.21,72607.0,75.1435,75.1903,75.0312,75.0406,72607.0
2023-09-07 10:40:00,80.2,80.24,80.08,80.08,64586.0,75.0312,75.0686,74.919,74.919,64586.0
2023-09-07 10:50:00,80.09,80.11,79.98,80.0,66171.0,74.9283,74.947,74.8254,74.8441,66171.0
2023-09-07 11:00:00,80.0,80.29,80.0,80.16,73635.0,74.8441,75.1154,74.8441,74.9938,73635.0
2023-09-07 11:10:00,80.16,80.22,80.13,80.21,32994.0,74.9938,75.0499,74.9657,75.0406,32994.0
2023-09-07 11:20:00,80.2,80.27,80.19,80.2,41682.0,75.0312,75.0967,75.0219,75.0312,41682.0
2023-09-07 11:30:00,80.2,80.34,80.19,80.28,28728.0,75.0312,75.1622,75.0219,75.1061,28728.0
2023-09-07 11:40:00,80.27,80.32,80.23,80.27,29865.0,75.0967,75.1435,75.0593,75.0967,29865.0
2023-09-07 11:50:00,80.26,80.29,80.2,80.22,60129.0,75.0874,75.1154,75.0312,75.0499,60129.0
2023-09-07 12:00:00,80.23,80.31,80.2,80.28,33253.0,75.0593,75.1341,75.0312,75.1061,33253.0
2023-09-07 12:10:00,80.28,80.29,80.08,80.23,36845.0,75.1061,75.1154,74.919,75.0593,36845.0
2023-09-07 12:20:00,80.25,80.31,80.19,80.3,41596.0,75.078,75.1341,75.0219,75.1248,41596.0
2023-09-07 12:30:00,80.31,80.36,80.21,80.33,34352.0,75.1341,75.1809,75.0406,75.1528,34352.0
2023-09-07 12:40:00,80.34,80.37,80.23,80.32,25284.0,75.1622,75.1903,75.0593,75.1435,25284.0
2023-09-07 12:50:00,80.31,80.32,80.22,80.22,20509.0,75.1341,75.1435,75.0499,75.0499,20509.0
2023-09-07 13:00:00,80.23,80.24,80.09,80.15,39110.0,75.0593,75.0686,74.9283,74.9844,39110.0
2023-09-07 13:10:00,80.14,80.18,80.12,80.15,42661.0,74.9751,75.0125,74.9564,74.9844,42661.0
2023-09-07 13:20:00,80.15,80.29,80.13,80.28,44110.0,74.9844,75.1154,74.9657,75.1061,44110.0
2023-09-07 13:30:00,80.28,80.3,80.16,80.17,61001.0,75.1061,75.1248,74.9938,75.0032,61001.0
2023-09-07 13:40:00,80.18,80.21,80.13,80.17,36738.0,75.0125,75.0406,74.9657,75.0032,36738.0
2023-09-07 13:50:00,80.17,80.17,80.07,80.13,59065.0,75.0032,75.0032,74.9096,74.9657,59065.0
2023-09-07 14:00:00,80.12,80.14,80.06,80.06,28461.0,74.9564,74.9751,74.9002,74.9002,28461.0
2023-09-07 14:10:00,80.06,80.12,80.05,80.09,32220.0,74.9002,74.9564,74.8909,74.9283,32220.0
2023-09-07 14:20:00,80.09,80.09,79.99,80.01,34328.0,74.9283,74.9283,74.8348,74.8535,34328.0
2023-09-07 14:30:00,80.01,80.02,79.88,79.91,52175.0,74.8535,74.8628,74.7318,74.7599,52175.0
2023-09-07 14:40:00,79.91,79.96,79.88,79.94,49031.0,74.7599,74.8067,74.7318,74.788,49031.0
2023-09-07 14:50:00,79.94,79.98,79.89,79.93,56895.0,74.788,74.8254,74.7412,74.7786,56895.0
2023-09-07 15:00:00,79.91,79.92,79.8,79.86,109065.0,74.7599,74.7693,74.657,74.7131,109065.0
2023-09-07 15:10:00,79.86,79.96,79.86,79.88,88771.0,74.7131,74.8067,74.7131,74.7318,88771.0
2023-09-07 15:20:00,79.89,80.03,79.87,79.97,102013.0,74.7412,74.8722,74.7225,74.816,102013.0
2023-09-07 15:30:00,79.96,79.99,79.87,79.95,138795.0,74.8067,74.8348,74.7225,74.7973,138795.0
2023-09-07 15:40:00,79.95,80.07,79.94,80.06,75199.0,74.7973,74.9096,74.788,74.9002,75199.0
2023-09-07 15:50:00,80.06,80.1,79.81,79.93,329287.0,74.9002,74.9377,74.6664,74.7786,329287.0
2023-09-08 09:30:00,79.57,79.73,79.52,79.6,116993.0,74.4418,74.5915,74.395,74.4699,116993.0
2023-09-08 09:40:00,79.61,79.62,79.41,79.5,55674.0,74.4792,74.4886,74.2921,74.3763,55674.0
2023-09-08 09:50:00,79.52,79.81,79.51,79.81,35232.0,74.395,74.6664,74.3857,74.6664,35232.0
2023-09-08 10:00:00,79.79,79.79,79.58,79.59,32652.0,74.6476,74.6476,74.4512,74.4605,32652.0
2023-09-08 10:10:00,79.6,79.74,79.54,79.61,86788.0,74.4699,74.6009,74.4138,74.4792,86788.0
2023-09-08 10:20:00,79.61,79.73,79.55,79.71,107026.0,74.4792,74.5915,74.4231,74.5728,107026.0
2023-09-08 10:30:00,79.71,79.84,79.67,79.69,33322.0,74.5728,74.6944,74.5354,74.5541,33322.0
2023-09-08 10:40:00,79.69,79.8,79.66,79.8,23510.0,74.5541,74.657,74.526,74.657,23510.0
2023-09-08 10:50:00,79.8,79.98,79.79,79.95,33808.0,74.657,74.8254,74.6476,74.7973,33808.0
2023-09-08 11:00:00,79.95,79.97,79.79,79.81,50980.0,74.7973,74.816,74.6476,74.6664,50980.0
2023-09-08 11:10:00,79.81,79.85,79.76,79.85,45886.0,74.6664,74.7038,74.6196,74.7038,45886.0
2023-09-08 11:20:00,79.86,79.86,79.7,79.71,34045.0,74.7131,74.7131,74.5634,74.5728,34045.0
2023-09-08 11:30:00,79.7,79.73,79.67,79.73,58643.0,74.5634,74.5915,74.5354,74.5915,58643.0
2023-09-08 11:40:00,79.74,79.75,79.65,79.67,31911.0,74.6009,74.6102,74.5167,74.5354,31911.0
2023-09-08 11:50:00,79.65,79.65,79.51,79.52,27943.0,74.5167,74.5167,74.3857,74.395,27943.0
2023-09-08 12:00:00,79.52,79.55,79.46,79.48,33721.0,74.395,74.4231,74.3389,74.3576,33721.0
2023-09-08 12:10:00,79.48,79.59,79.42,79.53,36342.0,74.3576,74.4605,74.3015,74.4044,36342.0
2023-09-08 12:20:00,79.53,79.64,79.48,79.64,83336.0,74.4044,74.5073,74.3576,74.5073,83336.0
2023-09-08 12:30:00,79.63,79.63,79.45,79.5,61029.0,74.498,74.498,74.3296,74.3763,61029.0
2023-09-08 12:40:00,79.5,79.67,79.5,79.66,52448.0,74.3763,74.5354,74.3763,74.526,52448.0
2023-09-08 12:50:00,79.66,79.77,79.64,79.71,54494.0,74.526,74.6289,74.5073,74.5728,54494.0
2023-09-08 13:00:00,79.7,79.73,79.57,79.58,43452.0,74.5634,74.5915,74.4418,74.4512,43452.0
2023-09-08 13:10:00,79.57,79.67,79.54,79.64,42342.0,74.4418,74.5354,74.4138,74.5073,42342.0
2023-09-08 13:20:00,79.65,79.65,79.59,79.61,26911.0,74.5167,74.5167,74.4605,74.4792,26911.0
2023-09-08 13:30:00,79.61,79.74,79.57,79.74,69507.0,74.4792,74.6009,74.4418,74.6009,69507.0
2023-09-08 13:40:00,79.75,79.91,79.74,79.89,56860.0,74.6102,74.7599,74.6009,74.7412,56860.0
2023-09-08 13:50:00,79.88,79.89,79.78,79.83,37703.0,74.7318,74.7412,74.6383,74.6851,37703.0
2023-09-08 14:00:00,79.83,79.97,79.82,79.95,57424.0,74.6851,74.816,74.6757,74.7973,57424.0
2023-09-08 14:10:00,79.94,79.98,79.82,79.95,33746.0,74.788,74.8254,74.6757,74.7973,33746.0
2023-09-08 14:20:00,79.96,80.08,79.94,80.08,44308.0,74.8067,74.919,74.788,74.919,44308.0
2023-09-08 14:30:00,80.08,80.09,79.92,79.94,60080.0,74.919,74.9283,74.7693,74.788,60080.0
2023-09-08 14:40:00,79.95,79.99,79.88,79.89,36569.0,74.7973,74.8348,74.7318,74.7412,36569.0
2023-09-08 14:50:00,79.89,79.95,79.87,79.92,31871.0,74.7412,74.7973,74.7225,74.7693,31871.0
2023-09-08 15:00:00,79.92,79.94,79.86,79.86,28202.0,74.7693,74.788,74.7131,74.7131,28202.0
2023-09-08 15:10:00,79.87,79.9,79.84,79.87,41834.0,74.7225,74.7506,74.6944,74.7225,41834.0
2023-09-08 15:20:00,79.87,79.89,79.8,79.87,61019.0,74.7225,74.7412,74.657,74.7225,61019.0
2023-09-08 15:30:00,79.86,79.91,79.74,79.77,165892.0,74.7131,74.7599,74.6009,74.6289,165892.0
2023-09-08 15:40:00,79.77,79.86,79.76,79.81,157016.0,74.6289,74.7131,74.6196,74.6664,157016.0
2023-09-08 15:50:00,79.82,79.97,79.78,79.97,337570.0,74.6757,74.816,74.6383,74.816,337570.0
2023-09-11 09:30:00,80.33,80.61,80.11,80.59,146486.0,75.1528,75.4148,74.947,75.3961,146486.0
2023-09-11 09:40:00,80.58,80.58,80.33,80.45,77935.0,75.3867,75.3867,75.1528,75.2651,77935.0
2023-09-11 09:50:00,80.44,80.75,80.42,80.74,91232.0,75.2558,75.5458,75.237,75.5364,91232.0
2023-09-11 10:00:00,80.72,80.72,80.54,80.55,94258.0,75.5177,75.5177,75.3493,75.3587,94258.0
2023-09-11 10:10:00,80.55,80.81,80.55,80.81,59619.0,75.3587,75.6019,75.3587,75.6019,59619.0
2023-09-11 10:20:00,80.82,80.93,80.82,80.91,72741.0,75.6113,75.7142,75.6113,75.6955,72741.0
2023-09-11 10:30:00,80.91,81.06,80.89,81.02,49742.0,75.6955,75.8358,75.6768,75.7984,49742.0
2023-09-11 10:40:00,81.02,81.19,80.96,81.15,73905.0,75.7984,75.9574,75.7422,75.92,73905.0
2023-09-11 10:50:00,81.15,81.23,81.04,81.04,83922.0,75.92,75.9948,75.8171,75.8171,83922.0
2023-09-11 11:00:00,81.05,81.05,80.88,80.91,121588.0,75.8264,75.8264,75.6674,75.6955,121588.0
2023-09-11 11:10:00,80.91,81.09,80.83,81.08,43627.0,75.6955,75.8639,75.6206,75.8545,43627.0
2023-09-11 11:20:00,81.08,81.23,81.08,81.21,99752.0,75.8545,75.9948,75.8545,75.9761,99752.0
2023-09-11 11:30:00,81.2,81.34,81.19,81.34,39499.0,75.9668,76.0978,75.9574,76.0978,39499.0
2023-09-11 11:40:00,81.34,81.47,81.33,81.35,54717.0,76.0978,76.2194,76.0884,76.1071,54717.0
2023-09-11 11:50:00,81.36,81.44,81.31,81.31,47106.0,76.1165,76.1913,76.0697,76.0697,47106.0
2023-09-11 12:00:00,81.31,81.44,81.27,81.37,55583.0,76.0697,76.1913,76.0323,76.1258,55583.0
2023-09-11 12:10:00,81.37,81.39,81.3,81.3,31002.0,76.1258,76.1445,76.0603,76.0603,31002.0
2023-09-11 12:20:00,81.3,81.33,81.24,81.31,42854.0,76.0603,76.0884,76.0042,76.0697,42854.0
2023-09-11 12:30:00,81.31,81.42,81.3,81.42,44195.0,76.0697,76.1726,76.0603,76.1726,44195.0
2023-09-11 12:40:00,81.42,81.42,81.37,81.41,32794.0,76.1726,76.1726,76.1258,76.1632,32794.0
2023-09-11 12:50:00,81.41,81.42,81.35,81.4,28220.0,76.1632,76.1726,76.1071,76.1539,28220.0
2023-09-11 13:00:00,81.4,81.46,81.37,81.44,23691.0,76.1539,76.21,76.1258,76.1913,23691.0
2023-09-11 13:10:00,81.44,81.46,81.37,81.46,25644.0,76.1913,76.21,76.1258,76.21,25644.0
2023-09-11 13:20:00,81.45,81.48,81.42,81.45,45101.0,76.2007,76.2287,76.1726,76.2007,45101.0
2023-09-11 13:30:00,81.45,81.49,81.37,81.43,26599.0,76.2007,76.2381,76.1258,76.182,26599.0
2023-09-11 13:40:00,81.44,81.47,81.34,81.34,32161.0,76.1913,76.2194,76.0978,76.0978,32161.0
2023-09-11 13:50:00,81.34,81.34,81.25,81.26,25253.0,76.0978,76.0978,76.0136,76.0229,25253.0
2023-09-11 14:00:00,81.27,81.27,81.19,81.26,44117.0,76.0323,76.0323,75.9574,76.0229,44117.0
2023-09-11 14:10:00,81.27,81.3,81.23,81.3,30793.0,76.0323,76.0603,75.9948,76.0603,30793.0
2023-09-11 14:20:00,81.3,81.4,81.28,81.37,41915.0,76.0603,76.1539,76.0416,76.1258,41915.0
2023-09-11 14:30:00,81.38,81.45,81.37,81.44,47484.0,76.1352,76.2007,76.1258,76.1913,47484.0
2023-09-11 14:40:00,81.44,81.53,81.44,81.51,53164.0,76.1913,76.2755,76.1913,76.2568,53164.0
2023-09-11 14:50:00,81.5,81.51,81.44,81.46,40660.0,76.2474,76.2568,76.1913,76.21,40660.0
2023-09-11 15:00:00,81.45,81.47,81.36,81.41,64672.0,76.2007,76.2194,76.1165,76.1632,64672.0
2023-09-11 15:10:00,81.41,81.43,81.36,81.42,59861.0,76.1632,76.182,76.1165,76.1726,59861.0
2023-09-11 15:20:00,81.42,81.45,81.38,81.41,56929.0,76.1726,76.2007,76.1352,76.1632,56929.0
2023-09-11 15:30:00,81.42,81.43,81.35,81.38,81584.0,76.1726,76.182,76.1071,76.1352,81584.0
2023-09-11 15:40:00,81.38,81.39,81.24,81.29,120814.0,76.1352,76.1445,76.0042,76.051,120814.0
2023-09-11 15:50:00,81.29,81.41,81.22,81.41,384131.0,76.051,76.1632,75.9855,76.1632,384131.0
2023-09-12 09:30:00,81.58,81.77,81.29,81.3,126494.0,76.3223,76.5,76.051,76.0603,126494.0
2023-09-12 09:40:00,81.29,81.29,80.89,80.98,50189.0,76.051,76.051,75.6768,75.761,50189.0
2023-09-12 09:50:00,80.98,81.09,80.97,81.02,28703.0,75.761,75.8639,75.7516,75.7984,28703.0
2023-09-12 10:00:00,81.02,81.26,81.01,81.15,43466.0,75.7984,76.0229,75.789,75.92,43466.0
2023-09-12 10:10:00,81.15,81.23,80.98,80.98,41642.0,75.92,75.9948,75.761,75.761,41642.0
2023-09-12 10:20:00,80.97,81.02,80.9,81.0,28743.0,75.7516,75.7984,75.6861,75.7797,28743.0
2023-09-12 10:30:00,81.01,81.11,80.94,80.94,25224.0,75.789,75.8826,75.7235,75.7235,25224.0
2023-09-12 10:40:00,80.92,80.95,80.8,80.82,30186.0,75.7048,75.7329,75.5926,75.6113,30186.0
2023-09-12 10:50:00,80.82,80.89,80.78,80.88,34586.0,75.6113,75.6768,75.5738,75.6674,34586.0
2023-09-12 11:00:00,80.9,81.18,80.89,81.14,22373.0,75.6861,75.9481,75.6768,75.9106,22373.0
2023-09-12 11:10:00,81.15,81.25,81.11,81.14,22836.0,75.92,76.0136,75.8826,75.9106,22836.0
2023-09-12 11:20:00,81.14,81.21,81.05,81.06,40454.0,75.9106,75.9761,75.8264,75.8358,40454.0
2023-09-12 11:30:00,81.06,81.07,80.98,81.0,44137.0,75.8358,75.8452,75.761,75.7797,44137.0
2023-09-12 11:40:00,81.0,81.04,80.95,80.98,32786.0,75.7797,75.8171,75.7329,75.761,32786.0
2023-09-12 11:50:00,80.99,81.04,80.98,80.98,29594.0,75.7703,75.8171,75.761,75.761,29594.0
2023-09-12 12:00:00,80.98,81.04,80.93,80.98,24562.0,75.761,75.8171,75.7142,75.761,24562.0
2023-09-12 12:10:00,80.96,81.07,80.95,81.03,47036.0,75.7422,75.8452,75.7329,75.8077,47036.0
2023-09-12 12:20:00,81.03,81.03,80.88,80.98,67995.0,75.8077,75.8077,75.6674,75.761,67995.0
2023-09-12 12:30:00,80.97,81.01,80.95,81.0,21908.0,75.7516,75.789,75.7329,75.7797,21908.0
2023-09-12 12:40:00,81.0,81.03,80.97,81.0,21996.0,75.7797,75.8077,75.7516,75.7797,21996.0
2023-09-12 12:50:00,81.01,81.04,80.95,81.03,57476.0,75.789,75.8171,75.7329,75.8077,57476.0
2023-09-12 13:00:00,81.04,81.17,81.04,81.12,75186.0,75.8171,75.9387,75.8171,75.8919,75186.0
2023-09-12 13:10:00,81.12,81.18,81.03,81.04,41224.0,75.8919,75.9481,75.8077,75.8171,41224.0
2023-09-12 13:20:00,81.05,81.08,80.96,81.06,67604.0,75.8264,75.8545,75.7422,75.8358,67604.0
2023-09-12 13:30:00,81.07,81.1,81.03,81.05,30161.0,75.8452,75.8732,75.8077,75.8264,30161.0
2023-09-12 13:40:00,81.05,81.06,80.99,81.02,33877.0,75.8264,75.8358,75.7703,75.7984,33877.0
2023-09-12 13:50:00,81.03,81.09,81.02,81.04,34204.0,75.8077,75.8639,75.7984,75.8171,34204.0
2023-09-12 14:00:00,81.03,81.05,81.0,81.01,23561.0,75.8077,75.8264,75.7797,75.789,23561.0
2023-09-12 14:10:00,81.0,81.04,81.0,81.04,33196.0,75.7797,75.8171,75.7797,75.8171,33196.0
2023-09-12 14:20:00,81.04,81.09,81.02,81.09,29649.0,75.8171,75.8639,75.7984,75.8639,29649.0
2023-09-12 14:30:00,81.08,81.19,81.05,81.16,61400.0,75.8545,75.9574,75.8264,75.9294,61400.0
2023-09-12 14:40:00,81.16,81.18,81.12,81.17,42998.0,75.9294,75.9481,75.8919,75.9387,42998.0
2023-09-12 14:50:00,81.17,81.2,81.12,81.16,63600.0,75.9387,75.9668,75.8919,75.9294,63600.0
2023-09-12 15:00:00,81.15,81.15,81.02,81.06,54710.0,75.92,75.92,75.7984,75.8358,54710.0
2023-09-12 15:10:00,81.06,81.09,81.0,81.05,63131.0,75.8358,75.8639,75.7797,75.8264,63131.0
2023-09-12 15:20:00,81.05,81.07,80.9,80.96,102477.0,75.8264,75.8452,75.6861,75.7422,102477.0
2023-09-12 15:30:00,80.97,81.09,80.94,81.08,76089.0,75.7516,75.8639,75.7235,75.8545,76089.0
2023-09-12 15:40:00,81.08,81.1,81.02,81.06,72721.0,75.8545,75.8732,75.7984,75.8358,72721.0
2023-09-12 15:50:00,81.06,81.09,80.96,80.98,302138.0,75.8358,75.8639,75.7422,75.761,302138.0
2023-09-13 09:30:00,81.25,81.25,80.59,80.82,114539.0,76.0136,76.0136,75.3961,75.6113,114539.0
2023-09-13 09:40:00,80.84,81.08,80.81,81.08,44904.0,75.63,75.8545,75.6019,75.8545,44904.0
2023-09-13 09:50:00,81.08,81.22,81.03,81.16,68796.0,75.8545,75.9855,75.8077,75.9294,68796.0
2023-09-13 10:00:00,81.15,81.2,81.04,81.09,54398.0,75.92,75.9668,75.8171,75.8639,54398.0
2023-09-13 10:10:00,81.1,81.16,81.07,81.07,50027.0,75.8732,75.9294,75.8452,75.8452,50027.0
2023-09-13 10:20:00,81.07,81.16,81.05,81.09,57670.0,75.8452,75.9294,75.8264,75.8639,57670.0
2023-09-13 10:30:00,81.1,81.19,81.03,81.06,60296.0,75.8732,75.9574,75.8077,75.8358,60296.0
2023-09-13 10:40:00,81.07,81.09,81.01,81.03,37176.0,75.8452,75.8639,75.789,75.8077,37176.0
2023-09-13 10:50:00,81.03,81.1,80.99,81.06,62371.0,75.8077,75.8732,75.7703,75.8358,62371.0
2023-09-13 11:00:00,81.06,81.09,81.03,81.08,39940.0,75.8358,75.8639,75.8077,75.8545,39940.0
2023-09-13 11:10:00,81.08,81.27,81.08,81.11,85645.0,75.8545,76.0323,75.8545,75.8826,85645.0
2023-09-13 11:20:00,81.1,81.22,81.06,81.19,26095.0,75.8732,75.9855,75.8358,75.9574,26095.0
2023-09-13 11:30:00,81.19,81.26,81.14,81.17,32563.0,75.9574,76.0229,75.9106,75.9387,32563.0
2023-09-13 11:40:00,81.16,81.32,81.14,81.26,65161.0,75.9294,76.079,75.9106,76.0229,65161.0
2023-09-13 11:50:00,81.26,81.34,81.25,81.25,30484.0,76.0229,76.0978,76.0136,76.0136,30484.0
2023-09-13 12:00:00,81.26,81.27,81.19,81.21,28093.0,76.0229,76.0323,75.9574,75.9761,28093.0
2023-09-13 12:10:00,81.22,81.34,81.17,81.31,38951.0,75.9855,76.0978,75.9387,76.0697,38951.0
2023-09-13 12:20:00,81.3,81.34,81.28,81.32,22539.0,76.0603,76.0978,76.0416,76.079,22539.0
2023-09-13 12:30:00,81.33,81.34,81.22,81.22,28071.0,76.0884,76.0978,75.9855,75.9855,28071.0
2023-09-13 12:40:00,81.2,81.23,81.17,81.22,24684.0,75.9668,75.9948,75.9387,75.9855,24684.0
2023-09-13 12:50:00,81.22,81.28,81.19,81.23,22136.0,75.9855,76.0416,75.9574,75.9948,22136.0
2023-09-13 13:00:00,81.25,81.29,81.24,81.28,30277.0,76.0136,76.051,76.0042,76.0416,30277.0
2023-09-13 13:10:00,81.27,81.29,81.25,81.27,20118.0,76.0323,76.051,76.0136,76.0323,20118.0
2023-09-13 13:20:00,81.27,81.34,81.25,81.33,17982.0,76.0323,76.0978,76.0136,76.0884,17982.0
2023-09-13 13:30:00,81.33,81.38,81.3,81.35,32213.0,76.0884,76.1352,76.0603,76.1071,32213.0
2023-09-13 13:40:00,81.35,81.38,81.27,81.28,23171.0,76.1071,76.1352,76.0323,76.0416,23171.0
2023-09-13 13:50:00,81.29,81.3,81.18,81.19,29548.0,76.051,76.0603,75.9481,75.9574,29548.0
2023-09-13 14:00:00,81.19,81.25,81.14,81.18,53113.0,75.9574,76.0136,75.9106,75.9481,53113.0
2023-09-13 14:10:00,81.19,81.23,81.16,81.21,43328.0,75.9574,75.9948,75.9294,75.9761,43328.0
2023-09-13 14:20:00,81.22,81.34,81.17,81.27,101758.0,75.9855,76.0978,75.9387,76.0323,101758.0
2023-09-13 14:30:00,81.26,81.38,81.24,81.37,38917.0,76.0229,76.1352,76.0042,76.1258,38917.0
2023-09-13 14:40:00,81.37,81.4,81.3,81.3,40697.0,76.1258,76.1539,76.0603,76.0603,40697.0
2023-09-13 14:50:00,81.31,81.31,81.19,81.27,48106.0,76.0697,76.0697,75.9574,76.0323,48106.0
2023-09-13 15:00:00,81.27,81.27,81.11,81.15,44086.0,76.0323,76.0323,75.8826,75.92,44086.0
2023-09-13 15:10:00,81.14,81.14,81.01,81.05,66346.0,75.9106,75.9106,75.789,75.8264,66346.0
2023-09-13 15:20:00,81.05,81.05,80.98,81.04,40421.0,75.8264,75.8264,75.761,75.8171,40421.0
2023-09-13 15:30:00,81.04,81.12,81.02,81.11,44813.0,75.8171,75.8919,75.7984,75.8826,44813.0
2023-09-13 15:40:00,81.1,81.19,81.09,81.17,149065.0,75.8732,75.9574,75.8639,75.9387,149065.0
2023-09-13 15:50:00,81.16,81.36,81.14,81.32,333611.0,75.9294,76.1165,75.9106,76.079,333611.0
2023-09-14 09:30:00,81.76,81.99,81.7,81.87,89804.0,76.4907,76.7059,76.4345,76.5936,89804.0
2023-09-14 09:40:00,81.86,81.9,81.71,81.86,58853.0,76.5842,76.6217,76.4439,76.5842,58853.0
2023-09-14 09:50:00,81.87,82.07,81.84,82.07,79707.0,76.5936,76.7807,76.5655,76.7807,79707.0
2023-09-14 10:00:00,82.07,82.1,81.98,82.09,78112.0,76.7807,76.8088,76.6965,76.7994,78112.0
2023-09-14 10:10:00,82.08,82.13,82.03,82.05,112372.0,76.7901,76.8368,76.7433,76.762,112372.0
2023-09-14 10:20:00,82.05,82.17,82.03,82.15,123315.0,76.762,76.8743,76.7433,76.8555,123315.0
2023-09-14 10:30:00,82.15,82.18,82.0,82.01,85026.0,76.8555,76.8836,76.7152,76.7246,85026.0
2023-09-14 10:40:00,82.02,82.06,81.9,82.06,98126.0,76.7339,76.7713,76.6217,76.7713,98126.0
2023-09-14 10:50:00,82.06,82.06,81.97,82.03,65860.0,76.7713,76.7713,76.6871,76.7433,65860.0
2023-09-14 11:00:00,82.04,82.06,81.85,81.9,58125.0,76.7526,76.7713,76.5749,76.6217,58125.0
2023-09-14 11:10:00,81.9,81.96,81.84,81.88,126855.0,76.6217,76.6778,76.5655,76.6029,126855.0
2023-09-14 11:20:00,81.87,81.88,81.73,81.83,155126.0,76.5936,76.6029,76.4626,76.5562,155126.0
2023-09-14 11:30:00,81.84,82.01,81.82,81.91,118517.0,76.5655,76.7246,76.5468,76.631,118517.0
2023-09-14 11:40:00,81.91,82.01,81.9,81.99,51880.0,76.631,76.7246,76.6217,76.7059,51880.0
2023-09-14 11:50:00,82.0,82.03,81.94,82.01,89203.0,76.7152,76.7433,76.6591,76.7246,89203.0
2023-09-14 12:00:00,82.01,82.05,81.97,82.04,41345.0,76.7246,76.762,76.6871,76.7526,41345.0
2023-09-14 12:10:00,82.05,82.12,82.04,82.12,37760.0,76.762,76.8275,76.7526,76.8275,37760.0
2023-09-14 12:20:00,82.12,82.18,82.07,82.16,53138.0,76.8275,76.8836,76.7807,76.8649,53138.0
2023-09-14 12:30:00,82.15,82.32,82.15,82.29,62618.0,76.8555,77.0146,76.8555,76.9865,62618.0
2023-09-14 12:40:00,82.28,82.38,82.25,82.3,56353.0,76.9772,77.0707,76.9491,76.9959,56353.0
2023-09-14 12:50:00,82.3,82.36,82.3,82.34,50189.0,76.9959,77.052,76.9959,77.0333,50189.0
2023-09-14 13:00:00,82.34,82.34,82.25,82.26,40919.0,77.0333,77.0333,76.9491,76.9585,40919.0
2023-09-14 13:10:00,82.26,82.27,82.18,82.19,33531.0,76.9585,76.9678,76.8836,76.893,33531.0
2023-09-14 13:20:00,82.2,82.23,82.17,82.18,25554.0,76.9023,76.9304,76.8743,76.8836,25554.0
2023-09-14 13:30:00,82.18,82.27,82.17,82.26,45310.0,76.8836,76.9678,76.8743,76.9585,45310.0
2023-09-14 13:40:00,82.26,82.27,82.22,82.27,40287.0,76.9585,76.9678,76.921,76.9678,40287.0
2023-09-14 13:50:00,82.26,82.3,82.22,82.25,34885.0,76.9585,76.9959,76.921,76.9491,34885.0
2023-09-14 14:00:00,82.25,82.29,82.22,82.27,44356.0,76.9491,76.9865,76.921,76.9678,44356.0
2023-09-14 14:10:00,82.28,82.34,82.25,82.27,43775.0,76.9772,77.0333,76.9491,76.9678,43775.0
2023-09-14 14:20:00,82.28,82.31,82.24,82.29,33791.0,76.9772,77.0052,76.9397,76.9865,33791.0
2023-09-14 14:30:00,82.29,82.31,82.26,82.29,40479.0,76.9865,77.0052,76.9585,76.9865,40479.0
2023-09-14 14:40:00,82.29,82.34,82.29,82.32,42512.0,76.9865,77.0333,76.9865,77.0146,42512.0
2023-09-14 14:50:00,82.33,82.33,82.23,82.24,42468.0,77.0239,77.0239,76.9304,76.9397,42468.0
2023-09-14 15:00:00,82.23,82.23,82.14,82.16,46355.0,76.9304,76.9304,76.8462,76.8649,46355.0
2023-09-14 15:10:00,82.16,82.18,82.1,82.12,50615.0,76.8649,76.8836,76.8088,76.8275,50615.0
2023-09-14 15:20:00,82.12,82.12,81.98,82.04,96937.0,76.8275,76.8275,76.6965,76.7526,96937.0
2023-09-14 15:30:00,82.03,82.12,81.99,82.12,78751.0,76.7433,76.8275,76.7059,76.8275,78751.0
2023-09-14 15:40:00,82.12,82.19,82.06,82.15,123458.0,76.8275,76.893,76.7713,76.8555,123458.0
2023-09-14 15:50:00,82.15,82.22,81.94,81.94,477663.0,76.8555,76.921,76.6591,76.6591,477663.0
2023-09-15 09:30:00,82.0,82.39,81.84,82.35,852787.0,76.7152,77.0801,76.5655,77.0427,852787.0
2023-09-15 09:40:00,82.34,82.34,82.08,82.18,35976.0,77.0333,77.0333,76.7901,76.8836,35976.0
2023-09-15 09:50:00,82.17,82.26,82.07,82.26,68335.0,76.8743,76.9585,76.7807,76.9585,68335.0
2023-09-15 10:00:00,82.25,82.31,82.11,82.22,35084.0,76.9491,77.0052,76.8181,76.921,35084.0
2023-09-15 10:10:00,82.22,82.23,82.06,82.1,32425.0,76.921,76.9304,76.7713,76.8088,32425.0
2023-09-15 10:20:00,82.09,82.09,81.87,81.89,40431.0,76.7994,76.7994,76.5936,76.6123,40431.0
2023-09-15 10:30:00,81.89,81.92,81.8,81.88,36912.0,76.6123,76.6404,76.5281,76.6029,36912.0
2023-09-15 10:40:00,81.88,81.94,81.85,81.93,32789.0,76.6029,76.6591,76.5749,76.6497,32789.0
2023-09-15 10:50:00,81.94,81.94,81.76,81.78,36175.0,76.6591,76.6591,76.4907,76.5094,36175.0
2023-09-15 11:00:00,81.79,81.82,81.68,81.75,28068.0,76.5187,76.5468,76.4158,76.4813,28068.0
2023-09-15 11:10:00,81.75,81.75,81.63,81.72,31185.0,76.4813,76.4813,76.3691,76.4533,31185.0
2023-09-15 11:20:00,81.76,81.87,81.72,81.87,32780.0,76.4907,76.5936,76.4533,76.5936,32780.0
2023-09-15 11:30:00,81.87,81.95,81.83,81.84,212500.0,76.5936,76.6684,76.5562,76.5655,212500.0
2023-09-15 11:40:00,81.85,81.99,81.83,81.97,120685.0,76.5749,76.7059,76.5562,76.6871,120685.0
2023-09-15 11:50:00,81.97,82.16,81.92,82.07,89503.0,76.6871,76.8649,76.6404,76.7807,89503.0
2023-09-15 12:00:00,82.08,82.14,82.04,82.11,32377.0,76.7901,76.8462,76.7526,76.8181,32377.0
2023-09-15 12:10:00,82.11,82.15,82.07,82.15,32923.0,76.8181,76.8555,76.7807,76.8555,32923.0
2023-09-15 12:20:00,82.15,82.22,82.11,82.13,25485.0,76.8555,76.921,76.8181,76.8368,25485.0
2023-09-15 12:30:00,82.12,82.16,82.07,82.08,30700.0,76.8275,76.8649,76.7807,76.7901,30700.0
2023-09-15 12:40:00,82.08,82.11,82.02,82.09,35472.0,76.7901,76.8181,76.7339,76.7994,35472.0
2023-09-15 12:50:00,82.09,82.14,81.99,82.02,67527.0,76.7994,76.8462,76.7059,76.7339,67527.0
2023-09-15 13:00:00,82.01,82.01,81.81,81.84,57413.0,76.7246,76.7246,76.5375,76.5655,57413.0
2023-09-15 13:10:00,81.84,81.85,81.71,81.76,70766.0,76.5655,76.5749,76.4439,76.4907,70766.0
2023-09-15 13:20:00,81.76,81.78,81.68,81.7,71965.0,76.4907,76.5094,76.4158,76.4345,71965.0
2023-09-15 13:30:00,81.7,81.73,81.63,81.7,39640.0,76.4345,76.4626,76.3691,76.4345,39640.0
2023-09-15 13:40:00,81.7,81.74,81.66,81.68,33270.0,76.4345,76.472,76.3971,76.4158,33270.0
2023-09-15 13:50:00,81.69,81.74,81.61,81.65,49510.0,76.4252,76.472,76.3504,76.3878,49510.0
2023-09-15 14:00:00,81.65,81.7,81.57,81.61,52085.0,76.3878,76.4345,76.3129,76.3504,52085.0
2023-09-15 14:10:00,81.6,81.66,81.58,81.66,40451.0,76.341,76.3971,76.3223,76.3971,40451.0
2023-09-15 14:20:00,81.66,81.68,81.6,81.65,38919.0,76.3971,76.4158,76.341,76.3878,38919.0
2023-09-15 14:30:00,81.64,81.75,81.62,81.72,33337.0,76.3784,76.4813,76.3597,76.4533,33337.0
2023-09-15 14:40:00,81.72,81.96,81.71,81.96,89812.0,76.4533,76.6778,76.4439,76.6778,89812.0
2023-09-15 14:50:00,81.97,82.02,81.95,81.98,79721.0,76.6871,76.7339,76.6684,76.6965,79721.0
2023-09-15 15:00:00,81.98,81.98,81.86,81.91,53354.0,76.6965,76.6965,76.5842,76.631,53354.0
2023-09-15 15:10:00,81.91,81.94,81.88,81.91,49899.0,76.631,76.6591,76.6029,76.631,49899.0
2023-09-15 15:20:00,81.9,81.94,81.84,81.91,78727.0,76.6217,76.6591,76.5655,76.631,78727.0
2023-09-15 15:30:00,81.91,82.0,81.88,81.89,111700.0,76.631,76.7152,76.6029,76.6123,111700.0
2023-09-15 15:40:00,81.88,81.98,81.87,81.92,160193.0,76.6029,76.6965,76.5936,76.6404,160193.0
2023-09-15 15:50:00,81.94,82.12,81.71,81.77,680725.0,76.6591,76.8275,76.4439,76.5,680725.0
2023-09-18 09:30:00,82.25,82.82,82.11,82.81,199854.0,76.9491,77.4824,76.8181,77.473,199854.0
2023-09-18 09:40:00,82.84,83.64,82.74,83.33,300137.0,77.5011,78.2495,77.4075,77.9595,300137.0
2023-09-18 09:50:00,83.28,83.29,83.05,83.25,169281.0,77.9127,77.9221,77.6975,77.8847,169281.0
2023-09-18 10:00:00,83.26,83.4,83.06,83.09,129277.0,77.894,78.025,77.7069,77.735,129277.0
2023-09-18 10:10:00,83.1,83.14,82.7,82.91,182098.0,77.7443,77.7817,77.3701,77.5666,182098.0
2023-09-18 10:20:00,82.91,82.97,82.8,82.96,108725.0,77.5666,77.6227,77.4637,77.6133,108725.0
2023-09-18 10:30:00,82.97,83.12,82.94,83.03,87065.0,77.6227,77.763,77.5946,77.6788,87065.0
2023-09-18 10:40:00,83.03,83.25,83.0,83.11,61948.0,77.6788,77.8847,77.6508,77.7537,61948.0
2023-09-18 10:50:00,83.11,83.2,82.97,83.04,107243.0,77.7537,77.8379,77.6227,77.6882,107243.0
2023-09-18 11:00:00,83.04,83.04,82.92,82.94,69265.0,77.6882,77.6882,77.5759,77.5946,69265.0
2023-09-18 11:10:00,82.94,82.98,82.85,82.87,53547.0,77.5946,77.6321,77.5104,77.5291,53547.0
2023-09-18 11:20:00,82.87,83.11,82.84,83.11,60504.0,77.5291,77.7537,77.5011,77.7537,60504.0
2023-09-18 11:30:00,83.11,83.19,83.04,83.16,56186.0,77.7537,77.8285,77.6882,77.8005,56186.0
2023-09-18 11:40:00,83.17,83.34,83.17,83.34,61135.0,77.8098,77.9689,77.8098,77.9689,61135.0
2023-09-18 11:50:00,83.34,83.45,83.31,83.42,64635.0,77.9689,78.0718,77.9408,78.0437,64635.0
2023-09-18 12:00:00,83.42,83.48,83.35,83.35,60671.0,78.0437,78.0998,77.9782,77.9782,60671.0
2023-09-18 12:10:00,83.32,83.36,83.22,83.25,42288.0,77.9501,77.9876,77.8566,77.8847,42288.0
2023-09-18 12:20:00,83.26,83.26,83.14,83.15,37361.0,77.894,77.894,77.7817,77.7911,37361.0
2023-09-18 12:30:00,83.15,83.42,83.15,83.4,84090.0,77.7911,78.0437,77.7911,78.025,84090.0
2023-09-18 12:40:00,83.41,83.49,83.33,83.46,103102.0,78.0343,78.1092,77.9595,78.0811,103102.0
2023-09-18 12:50:00,83.47,83.49,83.28,83.33,48556.0,78.0905,78.1092,77.9127,77.9595,48556.0
2023-09-18 13:00:00,83.33,83.35,83.25,83.28,32124.0,77.9595,77.9782,77.8847,77.9127,32124.0
2023-09-18 13:10:00,83.27,83.36,83.26,83.34,36261.0,77.9034,77.9876,77.894,77.9689,36261.0
2023-09-18 13:20:00,83.34,83.35,83.25,83.3,38405.0,77.9689,77.9782,77.8847,77.9314,38405.0
2023-09-18 13:30:00,83.3,83.34,83.28,83.33,27989.0,77.9314,77.9689,77.9127,77.9595,27989.0
2023-09-18 13:40:00,83.32,83.44,83.3,83.39,26607.0,77.9501,78.0624,77.9314,78.0156,26607.0
2023-09-18 13:50:00,83.4,83.48,83.39,83.46,50482.0,78.025,78.0998,78.0156,78.0811,50482.0
2023-09-18 14:00:00,83.46,83.46,83.37,83.41,77398.0,78.0811,78.0811,77.9969,78.0343,77398.0
2023-09-18 14:10:00,83.41,83.46,83.4,83.42,66133.0,78.0343,78.0811,78.025,78.0437,66133.0
2023-09-18 14:20:00,83.42,83.43,83.32,83.34,64442.0,78.0437,78.0531,77.9501,77.9689,64442.0
2023-09-18 14:30:00,83.35,83.37,83.28,83.33,42096.0,77.9782,77.9969,77.9127,77.9595,42096.0
2023-09-18 14:40:00,83.32,83.38,83.22,83.22,58175.0,77.9501,78.0063,77.8566,77.8566,58175.0
2023-09-18 14:50:00,83.23,83.28,83.13,83.17,67209.0,77.8659,77.9127,77.7724,77.8098,67209.0
2023-09-18 15:00:00,83.17,83.19,83.07,83.08,56476.0,77.8098,77.8285,77.7163,77.7256,56476.0
2023-09-18 15:10:00,83.09,83.14,83.03,83.06,50058.0,77.735,77.7817,77.6788,77.7069,50058.0
2023-09-18 15:20:00,83.06,83.06,82.84,82.88,136711.0,77.7069,77.7069,77.5011,77.5385,136711.0
2023-09-18 15:30:00,82.88,82.92,82.82,82.84,267515.0,77.5385,77.5759,77.4824,77.5011,267515.0
2023-09-18 15:40:00,82.84,82.9,82.78,82.8,121734.0,77.5011,77.5572,77.4449,77.4637,121734.0
2023-09-18 15:50:00,82.81,82.9,82.71,82.78,495127.0,77.473,77.5572,77.3795,77.4449,495127.0
2023-09-19 09:30:00,82.84,82.99,82.21,82.56,139364.0,77.5011,77.6414,76.9117,77.2391,139364.0
2023-09-19 09:40:00,82.56,82.71,82.44,82.66,83306.0,77.2391,77.3795,77.1269,77.3327,83306.0
2023-09-19 09:50:00,82.66,82.73,82.56,82.63,76478.0,77.3327,77.3982,77.2391,77.3046,76478.0
2023-09-19 10:00:00,82.63,82.63,82.16,82.16,77054.0,77.3046,77.3046,76.8649,76.8649,77054.0
2023-09-19 10:10:00,82.17,82.2,81.94,82.05,78390.0,76.8743,76.9023,76.6591,76.762,78390.0
2023-09-19 10:20:00,82.04,82.16,82.02,82.16,43986.0,76.7526,76.8649,76.7339,76.8649,43986.0
2023-09-19 10:30:00,82.14,82.24,82.06,82.08,65809.0,76.8462,76.9397,76.7713,76.7901,65809.0
2023-09-19 10:40:00,82.07,82.21,82.04,82.13,124244.0,76.7807,76.9117,76.7526,76.8368,124244.0
2023-09-19 10:50:00,82.14,82.16,82.06,82.06,85020.0,76.8462,76.8649,76.7713,76.7713,85020.0
2023-09-19 11:00:00,82.06,82.1,81.83,81.83,56919.0,76.7713,76.8088,76.5562,76.5562,56919.0
2023-09-19 11:10:00,81.82,81.92,81.78,81.8,58775.0,76.5468,76.6404,76.5094,76.5281,58775.0
2023-09-19 11:20:00,81.79,82.02,81.79,81.98,56267.0,76.5187,76.7339,76.5187,76.6965,56267.0
2023-09-19 11:30:00,81.98,81.98,81.87,81.93,42487.0,76.6965,76.6965,76.5936,76.6497,42487.0
2023-09-19 11:40:00,81.94,82.04,81.92,82.04,40351.0,76.6591,76.7526,76.6404,76.7526,40351.0
2023-09-19 11:50:00,82.03,82.11,81.94,82.09,90823.0,76.7433,76.8181,76.6591,76.7994,90823.0
2023-09-19 12:00:00,82.09,82.19,82.05,82.11,38466.0,76.7994,76.893,76.762,76.8181,38466.0
2023-09-19 12:10:00,82.11,82.19,82.07,82.14,32729.0,76.8181,76.893,76.7807,76.8462,32729.0
2023-09-19 12:20:00,82.13,82.18,82.08,82.16,34039.0,76.8368,76.8836,76.7901,76.8649,34039.0
2023-09-19 12:30:00,82.16,82.22,82.14,82.2,31783.0,76.8649,76.921,76.8462,76.9023,31783.0
2023-09-19 12:40:00,82.2,82.24,82.15,82.17,27817.0,76.9023,76.9397,76.8555,76.8743,27817.0
2023-09-19 12:50:00,82.17,82.18,82.09,82.17,37635.0,76.8743,76.8836,76.7994,76.8743,37635.0
2023-09-19 13:00:00,82.16,82.27,82.16,82.25,35488.0,76.8649,76.9678,76.8649,76.9491,35488.0
2023-09-19 13:10:00,82.26,82.37,82.22,82.37,60373.0,76.9585,77.0614,76.921,77.0614,60373.0
2023-09-19 13:20:00,82.37,82.39,82.33,82.34,31271.0,77.0614,77.0801,77.0239,77.0333,31271.0
2023-09-19 13:30:00,82.34,82.43,82.33,82.42,45950.0,77.0333,77.1175,77.0239,77.1081,45950.0
2023-09-19 13:40:00,82.42,82.51,82.41,82.46,34454.0,77.1081,77.1923,77.0988,77.1456,34454.0
2023-09-19 13:50:00,82.47,82.49,82.39,82.42,38908.0,77.1549,77.1736,77.0801,77.1081,38908.0
2023-09-19 14:00:00,82.42,82.44,82.34,82.41,42437.0,77.1081,77.1269,77.0333,77.0988,42437.0
2023-09-19 14:10:00,82.41,82.49,82.39,82.45,54613.0,77.0988,77.1736,77.0801,77.1362,54613.0
2023-09-19 14:20:00,82.44,82.45,82.34,82.42,57442.0,77.1269,77.1362,77.0333,77.1081,57442.0
2023-09-19 14:30:00,82.42,82.64,82.42,82.64,57661.0,77.1081,77.314,77.1081,77.314,57661.0
2023-09-19 14:40:00,82.64,82.67,82.62,82.63,48067.0,77.314,77.342,77.2953,77.3046,48067.0
2023-09-19 14:50:00,82.62,82.65,82.59,82.61,44141.0,77.2953,77.3233,77.2672,77.2859,44141.0
2023-09-19 15:00:00,82.61,82.61,82.5,82.58,59124.0,77.2859,77.2859,77.183,77.2578,59124.0
2023-09-19 15:10:00,82.57,82.57,82.49,82.51,82213.0,77.2485,77.2485,77.1736,77.1923,82213.0
2023-09-19 15:20:00,82.51,82.63,82.48,82.62,66674.0,77.1923,77.3046,77.1643,77.2953,66674.0
2023-09-19 15:30:00,82.61,82.68,82.57,82.67,82887.0,77.2859,77.3514,77.2485,77.342,82887.0
2023-09-19 15:40:00,82.67,82.68,82.59,82.59,116717.0,77.342,77.3514,77.2672,77.2672,116717.0
2023-09-19 15:50:00,82.6,82.67,82.54,82.63,605248.0,77.2765,77.342,77.2204,77.3046,605248.0
2023-09-20 09:30:00,83.0,83.1,82.73,82.81,172648.0,77.6508,77.7443,77.3982,77.473,172648.0
2023-09-20 09:40:00,82.82,82.83,82.54,82.54,102848.0,77.4824,77.4917,77.2204,77.2204,102848.0
2023-09-20 09:50:00,82.54,82.64,82.49,82.61,75563.0,77.2204,77.314,77.1736,77.2859,75563.0
2023-09-20 10:00:00,82.61,82.75,82.61,82.61,99587.0,77.2859,77.4169,77.2859,77.2859,99587.0
2023-09-20 10:10:00,82.61,82.77,82.55,82.72,69692.0,77.2859,77.4356,77.2298,77.3888,69692.0
2023-09-20 10:20:00,82.72,82.85,82.65,82.81,65864.0,77.3888,77.5104,77.3233,77.473,65864.0
2023-09-20 10:30:00,82.8,82.88,82.68,82.69,66982.0,77.4637,77.5385,77.3514,77.3607,66982.0
2023-09-20 10:40:00,82.68,82.71,82.58,82.65,62277.0,77.3514,77.3795,77.2578,77.3233,62277.0
2023-09-20 10:50:00,82.66,82.78,82.64,82.72,84195.0,77.3327,77.4449,77.314,77.3888,84195.0
2023-09-20 11:00:00,82.71,82.72,82.52,82.65,55590.0,77.3795,77.3888,77.2017,77.3233,55590.0
2023-09-20 11:10:00,82.65,82.66,82.51,82.55,80228.0,77.3233,77.3327,77.1923,77.2298,80228.0
2023-09-20 11:20:00,82.55,82.58,82.48,82.54,49160.0,77.2298,77.2578,77.1643,77.2204,49160.0
2023-09-20 11:30:00,82.54,82.54,82.33,82.37,54865.0,77.2204,77.2204,77.0239,77.0614,54865.0
2023-09-20 11:40:00,82.38,82.47,82.36,82.4,51852.0,77.0707,77.1549,77.052,77.0894,51852.0
2023-09-20 11:50:00,82.4,82.4,82.26,82.29,45333.0,77.0894,77.0894,76.9585,76.9865,45333.0
2023-09-20 12:00:00,82.3,82.3,82.17,82.21,51010.0,76.9959,76.9959,76.8743,76.9117,51010.0
2023-09-20 12:10:00,82.21,82.24,82.17,82.24,40831.0,76.9117,76.9397,76.8743,76.9397,40831.0
2023-09-20 12:20:00,82.24,82.29,82.23,82.24,44983.0,76.9397,76.9865,76.9304,76.9397,44983.0
2023-09-20 12:30:00,82.24,82.35,82.21,82.32,47405.0,76.9397,77.0427,76.9117,77.0146,47405.0
2023-09-20 12:40:00,82.32,82.46,82.31,82.4,63151.0,77.0146,77.1456,77.0052,77.0894,63151.0
2023-09-20 12:50:00,82.4,82.42,82.33,82.34,63515.0,77.0894,77.1081,77.0239,77.0333,63515.0
2023-09-20 13:00:00,82.34,82.37,82.19,82.22,49411.0,77.0333,77.0614,76.893,76.921,49411.0
2023-09-20 13:10:00,82.23,82.27,82.16,82.25,35337.0,76.9304,76.9678,76.8649,76.9491,35337.0
2023-09-20 13:20:00,82.25,82.28,82.22,82.22,59655.0,76.9491,76.9772,76.921,76.921,59655.0
2023-09-20 13:30:00,82.22,82.26,82.14,82.14,63265.0,76.921,76.9585,76.8462,76.8462,63265.0
2023-09-20 13:40:00,82.13,82.26,82.08,82.23,78199.0,76.8368,76.9585,76.7901,76.9304,78199.0
2023-09-20 13:50:00,82.23,82.28,82.22,82.26,84266.0,76.9304,76.9772,76.921,76.9585,84266.0
2023-09-20 14:00:00,82.25,82.26,81.87,81.9,109895.0,76.9491,76.9585,76.5936,76.6217,109895.0
2023-09-20 14:10:00,81.9,81.98,81.7,81.85,133644.0,76.6217,76.6965,76.4345,76.5749,133644.0
2023-09-20 14:20:00,81.84,81.93,81.79,81.85,82466.0,76.5655,76.6497,76.5187,76.5749,82466.0
2023-09-20 14:30:00,81.85,81.93,81.78,81.89,91775.0,76.5749,76.6497,76.5094,76.6123,91775.0
2023-09-20 14:40:00,81.89,81.9,81.72,81.73,76714.0,76.6123,76.6217,76.4533,76.4626,76714.0
2023-09-20 14:50:00,81.72,81.76,81.58,81.63,95897.0,76.4533,76.4907,76.3223,76.3691,95897.0
2023-09-20 15:00:00,81.62,81.62,81.46,81.5,234871.0,76.3597,76.3597,76.21,76.2474,234871.0
2023-09-20 15:10:00,81.5,81.56,81.4,81.5,129448.0,76.2474,76.3036,76.1539,76.2474,129448.0
2023-09-20 15:20:00,81.5,81.56,81.46,81.51,115565.0,76.2474,76.3036,76.21,76.2568,115565.0
2023-09-20 15:30:00,81.52,81.52,81.33,81.36,143210.0,76.2662,76.2662,76.0884,76.1165,143210.0
2023-09-20 15:40:00,81.36,81.43,81.28,81.38,154751.0,76.1165,76.182,76.0416,76.1352,154751.0
2023-09-20 15:50:00,81.39,81.48,81.32,81.48,580186.0,76.1445,76.2287,76.079,76.2287,580186.0
2023-09-21 09:30:00,80.61,80.62,80.19,80.49,190356.0,76.0615,76.071,75.6652,75.9483,190356.0
2023-09-21 09:40:00,80.49,80.88,80.47,80.88,97106.0,75.9483,76.3163,75.9294,76.3163,97106.0
2023-09-21 09:50:00,80.88,81.05,80.86,81.0,186079.0,76.3163,76.4767,76.2974,76.4295,186079.0
2023-09-21 10:00:00,80.99,81.02,80.73,80.79,92917.0,76.4201,76.4484,76.1748,76.2314,92917.0
2023-09-21 10:10:00,80.8,80.87,80.75,80.75,70263.0,76.2408,76.3069,76.1936,76.1936,70263.0
2023-09-21 10:20:00,80.75,80.79,80.62,80.63,172934.0,76.1936,76.2314,76.071,76.0804,172934.0
2023-09-21 10:30:00,80.65,80.7,80.56,80.58,86234.0,76.0993,76.1465,76.0144,76.0332,86234.0
2023-09-21 10:40:00,80.59,80.75,80.59,80.71,52833.0,76.0427,76.1936,76.0427,76.1559,52833.0
2023-09-21 10:50:00,80.71,80.9,80.71,80.9,97319.0,76.1559,76.3352,76.1559,76.3352,97319.0
2023-09-21 11:00:00,80.89,81.16,80.87,81.15,125064.0,76.3257,76.5805,76.3069,76.5711,125064.0
2023-09-21 11:10:00,81.15,81.15,80.94,81.07,109265.0,76.5711,76.5711,76.3729,76.4956,109265.0
2023-09-21 11:20:00,81.06,81.13,81.01,81.05,194301.0,76.4861,76.5522,76.439,76.4767,194301.0
2023-09-21 11:30:00,81.05,81.12,81.0,81.02,101245.0,76.4767,76.5428,76.4295,76.4484,101245.0
2023-09-21 11:40:00,81.01,81.03,80.92,80.96,231062.0,76.439,76.4578,76.354,76.3918,231062.0
2023-09-21 11:50:00,80.94,81.02,80.9,80.91,100549.0,76.3729,76.4484,76.3352,76.3446,100549.0
2023-09-21 12:00:00,80.9,81.09,80.88,81.05,71881.0,76.3352,76.5144,76.3163,76.4767,71881.0
2023-09-21 12:10:00,81.04,81.06,80.94,80.97,66952.0,76.4673,76.4861,76.3729,76.4012,66952.0
2023-09-21 12:20:00,80.97,81.05,80.94,80.99,199124.0,76.4012,76.4767,76.3729,76.4201,199124.0
2023-09-21 12:30:00,80.99,81.09,80.94,81.09,46693.0,76.4201,76.5144,76.3729,76.5144,46693.0
2023-09-21 12:40:00,81.09,81.1,81.0,81.02,26120.0,76.5144,76.5239,76.4295,76.4484,26120.0
2023-09-21 12:50:00,81.01,81.05,80.94,80.97,69688.0,76.439,76.4767,76.3729,76.4012,69688.0
2023-09-21 13:00:00,80.96,81.03,80.94,81.0,59268.0,76.3918,76.4578,76.3729,76.4295,59268.0
2023-09-21 13:10:00,81.0,81.04,80.95,80.98,46167.0,76.4295,76.4673,76.3823,76.4107,46167.0
2023-09-21 13:20:00,80.98,81.01,80.94,80.98,118437.0,76.4107,76.439,76.3729,76.4107,118437.0
2023-09-21 13:30:00,80.98,81.08,80.96,81.08,39846.0,76.4107,76.505,76.3918,76.505,39846.0
2023-09-21 13:40:00,81.08,81.17,81.06,81.1,28587.0,76.505,76.5899,76.4861,76.5239,28587.0
2023-09-21 13:50:00,81.1,81.11,81.04,81.07,38772.0,76.5239,76.5333,76.4673,76.4956,38772.0
2023-09-21 14:00:00,81.06,81.07,80.98,81.01,64840.0,76.4861,76.4956,76.4107,76.439,64840.0
2023-09-21 14:10:00,81.01,81.05,80.99,81.01,51861.0,76.439,76.4767,76.4201,76.439,51861.0
2023-09-21 14:20:00,81.0,81.05,80.98,81.0,56007.0,76.4295,76.4767,76.4107,76.4295,56007.0
2023-09-21 14:30:00,81.0,81.0,80.83,80.93,209228.0,76.4295,76.4295,76.2691,76.3635,209228.0
2023-09-21 14:40:00,80.93,80.93,80.76,80.85,52885.0,76.3635,76.3635,76.2031,76.288,52885.0
2023-09-21 14:50:00,80.84,80.89,80.83,80.86,32387.0,76.2786,76.3257,76.2691,76.2974,32387.0
2023-09-21 15:00:00,80.85,80.91,80.8,80.87,56625.0,76.288,76.3446,76.2408,76.3069,56625.0
2023-09-21 15:10:00,80.87,80.9,80.76,80.84,74573.0,76.3069,76.3352,76.2031,76.2786,74573.0
2023-09-21 15:20:00,80.84,80.88,80.6,80.63,53720.0,76.2786,76.3163,76.0521,76.0804,53720.0
2023-09-21 15:30:00,80.61,80.74,80.61,80.67,78394.0,76.0615,76.1842,76.0615,76.1181,78394.0
2023-09-21 15:40:00,80.67,80.73,80.6,80.62,228271.0,76.1181,76.1748,76.0521,76.071,228271.0
2023-09-21 15:50:00,80.62,80.62,80.43,80.46,414014.0,76.071,76.071,75.8917,75.92,414014.0
2023-09-22 09:30:00,80.55,80.59,80.2,80.4,142873.0,76.0049,76.0427,75.6747,75.8634,142873.0
2023-09-22 09:40:00,80.42,80.52,80.35,80.37,211941.0,75.8823,75.9766,75.8162,75.8351,211941.0
2023-09-22 09:50:00,80.38,80.57,80.32,80.54,81152.0,75.8445,76.0238,75.7879,75.9955,81152.0
2023-09-22 10:00:00,80.54,80.67,80.46,80.67,53398.0,75.9955,76.1181,75.92,76.1181,53398.0
2023-09-22 10:10:00,80.66,80.71,80.6,80.68,61089.0,76.1087,76.1559,76.0521,76.1276,61089.0
2023-09-22 10:20:00,80.67,80.77,80.63,80.68,52297.0,76.1181,76.2125,76.0804,76.1276,52297.0
2023-09-22 10:30:00,80.67,80.68,80.47,80.47,115182.0,76.1181,76.1276,75.9294,75.9294,115182.0
2023-09-22 10:40:00,80.48,80.55,80.47,80.5,83484.0,75.9389,76.0049,75.9294,75.9577,83484.0
2023-09-22 10:50:00,80.5,80.53,80.39,80.48,103511.0,75.9577,75.986,75.8539,75.9389,103511.0
2023-09-22 11:00:00,80.48,80.53,80.46,80.5,104371.0,75.9389,75.986,75.92,75.9577,104371.0
2023-09-22 11:10:00,80.5,80.52,80.36,80.43,149915.0,75.9577,75.9766,75.8256,75.8917,149915.0
2023-09-22 11:20:00,80.42,80.57,80.41,80.5,74857.0,75.8823,76.0238,75.8728,75.9577,74857.0
2023-09-22 11:30:00,80.5,80.68,80.5,80.67,87415.0,75.9577,76.1276,75.9577,76.1181,87415.0
2023-09-22 11:40:00,80.68,80.68,80.55,80.57,38926.0,76.1276,76.1276,76.0049,76.0238,38926.0
2023-09-22 11:50:00,80.58,80.65,80.5,80.52,55687.0,76.0332,76.0993,75.9577,75.9766,55687.0
2023-09-22 12:00:00,80.52,80.57,80.48,80.56,32500.0,75.9766,76.0238,75.9389,76.0144,32500.0
2023-09-22 12:10:00,80.56,80.62,80.53,80.6,34675.0,76.0144,76.071,75.986,76.0521,34675.0
2023-09-22 12:20:00,80.61,80.61,80.48,80.51,37100.0,76.0615,76.0615,75.9389,75.9672,37100.0
2023-09-22 12:30:00,80.51,80.58,80.5,80.56,47388.0,75.9672,76.0332,75.9577,76.0144,47388.0
2023-09-22 12:40:00,80.56,80.57,80.51,80.55,70381.0,76.0144,76.0238,75.9672,76.0049,70381.0
2023-09-22 12:50:00,80.55,80.59,80.5,80.55,29806.0,76.0049,76.0427,75.9577,76.0049,29806.0
2023-09-22 13:00:00,80.54,80.61,80.51,80.57,50815.0,75.9955,76.0615,75.9672,76.0238,50815.0
2023-09-22 13:10:00,80.58,80.62,80.53,80.56,38738.0,76.0332,76.071,75.986,76.0144,38738.0
2023-09-22 13:20:00,80.56,80.56,80.42,80.52,81357.0,76.0144,76.0144,75.8823,75.9766,81357.0
2023-09-22 13:30:00,80.52,80.52,80.42,80.43,79188.0,75.9766,75.9766,75.8823,75.8917,79188.0
2023-09-22 13:40:00,80.43,80.44,80.29,80.3,137333.0,75.8917,75.9011,75.7596,75.769,137333.0
2023-09-22 13:50:00,80.27,80.45,80.27,80.42,103919.0,75.7407,75.9106,75.7407,75.8823,103919.0
2023-09-22 14:00:00,80.42,80.47,80.36,80.46,89766.0,75.8823,75.9294,75.8256,75.92,89766.0
2023-09-22 14:10:00,80.47,80.47,80.32,80.34,176218.0,75.9294,75.9294,75.7879,75.8068,176218.0
2023-09-22 14:20:00,80.33,80.4,80.33,80.35,40319.0,75.7973,75.8634,75.7973,75.8162,40319.0
2023-09-22 14:30:00,80.34,80.44,80.33,80.4,40531.0,75.8068,75.9011,75.7973,75.8634,40531.0
2023-09-22 14:40:00,80.4,80.4,80.29,80.36,46947.0,75.8634,75.8634,75.7596,75.8256,46947.0
2023-09-22 14:50:00,80.36,80.43,80.34,80.4,43947.0,75.8256,75.8917,75.8068,75.8634,43947.0
2023-09-22 15:00:00,80.39,80.55,80.38,80.55,49715.0,75.8539,76.0049,75.8445,76.0049,49715.0
2023-09-22 15:10:00,80.56,80.65,80.55,80.59,33928.0,76.0144,76.0993,76.0049,76.0427,33928.0
2023-09-22 15:20:00,80.6,80.65,80.56,80.59,46754.0,76.0521,76.0993,76.0144,76.0427,46754.0
2023-09-22 15:30:00,80.58,80.61,80.46,80.5,41597.0,76.0332,76.0615,75.92,75.9577,41597.0
2023-09-22 15:40:00,80.49,80.5,80.25,80.29,184435.0,75.9483,75.9577,75.7218,75.7596,184435.0
2023-09-22 15:50:00,80.28,80.36,80.21,80.25,495423.0,75.7502,75.8256,75.6841,75.7218,495423.0
2023-09-25 09:30:00,80.0,80.05,79.77,79.83,137985.0,75.486,75.5331,75.2689,75.3255,137985.0
2023-09-25 09:40:00,79.82,80.0,79.76,79.83,87359.0,75.3161,75.486,75.2595,75.3255,87359.0
2023-09-25 09:50:00,79.82,79.98,79.8,79.97,85827.0,75.3161,75.4671,75.2972,75.4576,85827.0
2023-09-25 10:00:00,79.97,80.25,79.95,80.18,50103.0,75.4576,75.7218,75.4388,75.6558,50103.0
2023-09-25 10:10:00,80.18,80.19,79.94,79.95,41187.0,75.6558,75.6652,75.4293,75.4388,41187.0
2023-09-25 10:20:00,79.94,80.03,79.93,79.99,88325.0,75.4293,75.5143,75.4199,75.4765,88325.0
2023-09-25 10:30:00,79.98,80.26,79.98,80.18,126259.0,75.4671,75.7313,75.4671,75.6558,126259.0
2023-09-25 10:40:00,80.17,80.24,80.07,80.08,51230.0,75.6464,75.7124,75.552,75.5614,51230.0
2023-09-25 10:50:00,80.08,80.09,79.81,79.84,65798.0,75.5614,75.5709,75.3067,75.335,65798.0
2023-09-25 11:00:00,79.84,79.92,79.78,79.85,54990.0,75.335,75.4105,75.2784,75.3444,54990.0
2023-09-25 11:10:00,79.86,79.96,79.77,79.95,49112.0,75.3539,75.4482,75.2689,75.4388,49112.0
2023-09-25 11:20:00,79.98,80.03,79.92,79.92,28094.0,75.4671,75.5143,75.4105,75.4105,28094.0
2023-09-25 11:30:00,79.92,79.94,79.86,79.88,40371.0,75.4105,75.4293,75.3539,75.3727,40371.0
2023-09-25 11:40:00,79.87,79.99,79.86,79.89,42009.0,75.3633,75.4765,75.3539,75.3822,42009.0
2023-09-25 11:50:00,79.9,79.94,79.82,79.83,33179.0,75.3916,75.4293,75.3161,75.3255,33179.0
2023-09-25 12:00:00,79.83,79.91,79.82,79.89,36025.0,75.3255,75.401,75.3161,75.3822,36025.0
2023-09-25 12:10:00,79.91,79.95,79.82,79.84,31735.0,75.401,75.4388,75.3161,75.335,31735.0
2023-09-25 12:20:00,79.84,79.87,79.8,79.84,48107.0,75.335,75.3633,75.2972,75.335,48107.0
2023-09-25 12:30:00,79.84,79.87,79.8,79.81,27445.0,75.335,75.3633,75.2972,75.3067,27445.0
2023-09-25 12:40:00,79.83,79.86,79.79,79.8,31761.0,75.3255,75.3539,75.2878,75.2972,31761.0
2023-09-25 12:50:00,79.79,79.79,79.71,79.72,55218.0,75.2878,75.2878,75.2123,75.2218,55218.0
2023-09-25 13:00:00,79.72,79.81,79.68,79.8,53434.0,75.2218,75.3067,75.184,75.2972,53434.0
2023-09-25 13:10:00,79.81,79.84,79.79,79.81,32620.0,75.3067,75.335,75.2878,75.3067,32620.0
2023-09-25 13:20:00,79.81,79.83,79.59,79.65,62199.0,75.3067,75.3255,75.0991,75.1557,62199.0
2023-09-25 13:30:00,79.65,79.73,79.59,79.72,56600.0,75.1557,75.2312,75.0991,75.2218,56600.0
2023-09-25 13:40:00,79.72,79.73,79.6,79.72,50977.0,75.2218,75.2312,75.1085,75.2218,50977.0
2023-09-25 13:50:00,79.73,79.82,79.69,79.79,41720.0,75.2312,75.3161,75.1934,75.2878,41720.0
2023-09-25 14:00:00,79.79,79.83,79.7,79.71,77423.0,75.2878,75.3255,75.2029,75.2123,77423.0
2023-09-25 14:10:00,79.7,79.71,79.65,79.69,32207.0,75.2029,75.2123,75.1557,75.1934,32207.0
2023-09-25 14:20:00,79.7,79.71,79.62,79.62,40161.0,75.2029,75.2123,75.1274,75.1274,40161.0
2023-09-25 14:30:00,79.61,79.64,79.55,79.57,70339.0,75.118,75.1463,75.0613,75.0802,70339.0
2023-09-25 14:40:00,79.56,79.6,79.55,79.59,44586.0,75.0708,75.1085,75.0613,75.0991,44586.0
2023-09-25 14:50:00,79.59,79.64,79.55,79.57,61188.0,75.0991,75.1463,75.0613,75.0802,61188.0
2023-09-25 15:00:00,79.57,79.61,79.51,79.55,54308.0,75.0802,75.118,75.0236,75.0613,54308.0
2023-09-25 15:10:00,79.55,79.74,79.54,79.73,54721.0,75.0613,75.2406,75.0519,75.2312,54721.0
2023-09-25 15:20:00,79.73,79.77,79.68,79.73,55684.0,75.2312,75.2689,75.184,75.2312,55684.0
2023-09-25 15:30:00,79.73,79.8,79.69,79.8,58740.0,75.2312,75.2972,75.1934,75.2972,58740.0
2023-09-25 15:40:00,79.8,79.89,79.76,79.86,95680.0,75.2972,75.3822,75.2595,75.3539,95680.0
2023-09-25 15:50:00,79.85,80.0,79.81,79.97,263582.0,75.3444,75.486,75.3067,75.4576,263582.0
2023-09-26 09:30:00,78.92,79.42,78.85,78.92,346361.0,74.4669,74.9387,74.4008,74.4669,346361.0
2023-09-26 09:40:00,78.91,79.3,78.84,79.19,176561.0,74.4575,74.8255,74.3914,74.7217,176561.0
2023-09-26 09:50:00,79.19,79.33,79.16,79.24,77811.0,74.7217,74.8538,74.6933,74.7688,77811.0
2023-09-26 10:00:00,79.24,79.49,79.24,79.42,82596.0,74.7688,75.0047,74.7688,74.9387,82596.0
2023-09-26 10:10:00,79.42,79.42,79.16,79.29,95616.0,74.9387,74.9387,74.6933,74.816,95616.0
2023-09-26 10:20:00,79.29,79.33,79.22,79.29,49162.0,74.816,74.8538,74.75,74.816,49162.0
2023-09-26 10:30:00,79.3,79.3,79.13,79.2,64965.0,74.8255,74.8255,74.665,74.7311,64965.0
2023-09-26 10:40:00,79.2,79.28,79.07,79.13,91660.0,74.7311,74.8066,74.6084,74.665,91660.0
2023-09-26 10:50:00,79.12,79.25,79.1,79.24,63226.0,74.6556,74.7783,74.6367,74.7688,63226.0
2023-09-26 11:00:00,79.24,79.37,79.24,79.36,49177.0,74.7688,74.8915,74.7688,74.8821,49177.0
2023-09-26 11:10:00,79.34,79.42,79.3,79.32,106173.0,74.8632,74.9387,74.8255,74.8443,106173.0
2023-09-26 11:20:00,79.32,79.34,79.23,79.25,51436.0,74.8443,74.8632,74.7594,74.7783,51436.0
2023-09-26 11:30:00,79.25,79.26,79.12,79.22,39878.0,74.7783,74.7877,74.6556,74.75,39878.0
2023-09-26 11:40:00,79.22,79.25,79.05,79.1,101529.0,74.75,74.7783,74.5896,74.6367,101529.0
2023-09-26 11:50:00,79.1,79.15,79.05,79.14,61115.0,74.6367,74.6839,74.5896,74.6745,61115.0
2023-09-26 12:00:00,79.14,79.18,79.1,79.16,44640.0,74.6745,74.7122,74.6367,74.6933,44640.0
2023-09-26 12:10:00,79.17,79.2,79.04,79.07,57345.0,74.7028,74.7311,74.5801,74.6084,57345.0
2023-09-26 12:20:00,79.08,79.1,79.0,79.07,39201.0,74.6179,74.6367,74.5424,74.6084,39201.0
2023-09-26 12:30:00,79.06,79.07,79.0,79.02,42714.0,74.599,74.6084,74.5424,74.5612,42714.0
2023-09-26 12:40:00,79.02,79.06,79.01,79.05,48926.0,74.5612,74.599,74.5518,74.5896,48926.0
2023-09-26 12:50:00,79.05,79.09,79.04,79.04,48416.0,74.5896,74.6273,74.5801,74.5801,48416.0
2023-09-26 13:00:00,79.04,79.11,79.0,79.08,64857.0,74.5801,74.6462,74.5424,74.6179,64857.0
2023-09-26 13:10:00,79.08,79.14,79.01,79.04,38420.0,74.6179,74.6745,74.5518,74.5801,38420.0
2023-09-26 13:20:00,79.03,79.04,78.86,78.9,60826.0,74.5707,74.5801,74.4103,74.448,60826.0
2023-09-26 13:30:00,78.9,78.95,78.65,78.67,127571.0,74.448,74.4952,74.2121,74.231,127571.0
2023-09-26 13:40:00,78.67,78.75,78.62,78.75,63330.0,74.231,74.3065,74.1838,74.3065,63330.0
2023-09-26 13:50:00,78.75,78.96,78.7,78.96,45014.0,74.3065,74.5046,74.2593,74.5046,45014.0
2023-09-26 14:00:00,78.96,78.97,78.88,78.9,43808.0,74.5046,74.5141,74.4291,74.448,43808.0
2023-09-26 14:10:00,78.9,78.98,78.88,78.94,51391.0,74.448,74.5235,74.4291,74.4858,51391.0
2023-09-26 14:20:00,78.92,78.99,78.92,78.96,52627.0,74.4669,74.5329,74.4669,74.5046,52627.0
2023-09-26 14:30:00,78.96,79.0,78.88,78.89,65137.0,74.5046,74.5424,74.4291,74.4386,65137.0
2023-09-26 14:40:00,78.88,78.92,78.82,78.83,52151.0,74.4291,74.4669,74.3725,74.382,52151.0
2023-09-26 14:50:00,78.84,78.86,78.76,78.81,64146.0,74.3914,74.4103,74.3159,74.3631,64146.0
2023-09-26 15:00:00,78.81,78.92,78.8,78.84,65555.0,74.3631,74.4669,74.3537,74.3914,65555.0
2023-09-26 15:10:00,78.84,78.87,78.75,78.77,73302.0,74.3914,74.4197,74.3065,74.3254,73302.0
2023-09-26 15:20:00,78.77,78.88,78.74,78.88,98817.0,74.3254,74.4291,74.297,74.4291,98817.0
2023-09-26 15:30:00,78.88,78.98,78.87,78.98,79370.0,74.4291,74.5235,74.4197,74.5235,79370.0
2023-09-26 15:40:00,78.98,79.02,78.93,78.98,189540.0,74.5235,74.5612,74.4763,74.5235,189540.0
2023-09-26 15:50:00,78.97,79.11,78.92,78.95,488348.0,74.5141,74.6462,74.4669,74.4952,488348.0
2023-09-27 09:30:00,79.05,79.15,78.79,79.05,165285.0,74.5896,74.6839,74.3442,74.5896,165285.0
2023-09-27 09:40:00,79.04,79.15,78.7,78.73,172699.0,74.5801,74.6839,74.2593,74.2876,172699.0
2023-09-27 09:50:00,78.73,78.82,78.6,78.81,86364.0,74.2876,74.3725,74.1649,74.3631,86364.0
2023-09-27 10:00:00,78.8,78.86,78.53,78.62,100285.0,74.3537,74.4103,74.0989,74.1838,100285.0
2023-09-27 10:10:00,78.63,78.69,78.58,78.65,53238.0,74.1933,74.2499,74.1461,74.2121,53238.0
2023-09-27 10:20:00,78.65,78.68,78.5,78.58,96600.0,74.2121,74.2404,74.0706,74.1461,96600.0
2023-09-27 10:30:00,78.58,78.59,78.37,78.37,86494.0,74.1461,74.1555,73.9479,73.9479,86494.0
2023-09-27 10:40:00,78.37,78.39,78.14,78.18,94639.0,73.9479,73.9668,73.7309,73.7686,94639.0
2023-09-27 10:50:00,78.19,78.24,78.1,78.19,70991.0,73.7781,73.8253,73.6932,73.7781,70991.0
2023-09-27 11:00:00,78.19,78.29,78.04,78.27,222064.0,73.7781,73.8724,73.6365,73.8536,222064.0
2023-09-27 11:10:00,78.26,78.32,78.16,78.16,54514.0,73.8441,73.9007,73.7498,73.7498,54514.0
2023-09-27 11:20:00,78.15,78.18,77.95,78.0,70980.0,73.7403,73.7686,73.5516,73.5988,70980.0
2023-09-27 11:30:00,78.01,78.16,78.0,78.08,57308.0,73.6082,73.7498,73.5988,73.6743,57308.0
2023-09-27 11:40:00,78.08,78.08,77.96,77.97,56290.0,73.6743,73.6743,73.5611,73.5705,56290.0
2023-09-27 11:50:00,77.97,77.99,77.75,77.82,65699.0,73.5705,73.5894,73.3629,73.429,65699.0
2023-09-27 12:00:00,77.81,77.94,77.78,77.92,83323.0,73.4195,73.5422,73.3912,73.5233,83323.0
2023-09-27 12:10:00,77.92,77.96,77.86,77.92,115390.0,73.5233,73.5611,73.4667,73.5233,115390.0
2023-09-27 12:20:00,77.92,77.97,77.84,77.92,48919.0,73.5233,73.5705,73.4478,73.5233,48919.0
2023-09-27 12:30:00,77.93,77.99,77.89,77.92,58827.0,73.5328,73.5894,73.495,73.5233,58827.0
2023-09-27 12:40:00,77.92,77.93,77.81,77.84,67726.0,73.5233,73.5328,73.4195,73.4478,67726.0
2023-09-27 12:50:00,77.84,77.9,77.67,77.7,73501.0,73.4478,73.5044,73.2874,73.3157,73501.0
2023-09-27 13:00:00,77.71,77.75,77.67,77.71,48664.0,73.3252,73.3629,73.2874,73.3252,48664.0
2023-09-27 13:10:00,77.7,77.71,77.56,77.63,55928.0,73.3157,73.3252,73.1836,73.2497,55928.0
2023-09-27 13:20:00,77.63,77.64,77.47,77.5,71713.0,73.2497,73.2591,73.0987,73.127,71713.0
2023-09-27 13:30:00,77.51,77.56,77.43,77.54,46767.0,73.1365,73.1836,73.061,73.1648,46767.0
2023-09-27 13:40:00,77.55,77.56,77.46,77.51,77705.0,73.1742,73.1836,73.0893,73.1365,77705.0
2023-09-27 13:50:00,77.51,77.59,77.47,77.55,84806.0,73.1365,73.2119,73.0987,73.1742,84806.0
2023-09-27 14:00:00,77.54,77.62,77.52,77.53,110625.0,73.1648,73.2402,73.1459,73.1553,110625.0
2023-09-27 14:10:00,77.53,77.58,77.48,77.57,214882.0,73.1553,73.2025,73.1081,73.1931,214882.0
2023-09-27 14:20:00,77.56,77.74,77.55,77.73,105551.0,73.1836,73.3535,73.1742,73.344,105551.0
2023-09-27 14:30:00,77.73,77.99,77.73,77.99,155289.0,73.344,73.5894,73.344,73.5894,155289.0
2023-09-27 14:40:00,78.0,78.11,77.93,77.95,174379.0,73.5988,73.7026,73.5328,73.5516,174379.0
2023-09-27 14:50:00,77.94,78.03,77.77,77.97,326586.0,73.5422,73.6271,73.3818,73.5705,326586.0
2023-09-27 15:00:00,77.98,78.26,77.95,78.18,111971.0,73.5799,73.8441,73.5516,73.7686,111971.0
2023-09-27 15:10:00,78.19,78.26,78.12,78.17,120771.0,73.7781,73.8441,73.712,73.7592,120771.0
2023-09-27 15:20:00,78.16,78.23,78.13,78.18,100652.0,73.7498,73.8158,73.7215,73.7686,100652.0
2023-09-27 15:30:00,78.17,78.18,78.08,78.16,127257.0,73.7592,73.7686,73.6743,73.7498,127257.0
2023-09-27 15:40:00,78.16,78.17,77.99,78.13,206101.0,73.7498,73.7592,73.5894,73.7215,206101.0
2023-09-27 15:50:00,78.15,78.34,78.14,78.26,633090.0,73.7403,73.9196,73.7309,73.8441,633090.0
2023-09-28 09:30:00,78.34,78.77,78.28,78.77,154524.0,73.9196,74.3254,73.863,74.3254,154524.0
2023-09-28 09:40:00,78.75,78.86,78.32,78.34,127728.0,74.3065,74.4103,73.9007,73.9196,127728.0
2023-09-28 09:50:00,78.37,78.79,78.3,78.75,206065.0,73.9479,74.3442,73.8819,74.3065,206065.0
2023-09-28 10:00:00,78.76,78.91,78.71,78.76,158101.0,74.3159,74.4575,74.2687,74.3159,158101.0
2023-09-28 10:10:00,78.75,78.85,78.66,78.81,55155.0,74.3065,74.4008,74.2216,74.3631,55155.0
2023-09-28 10:20:00,78.81,78.86,78.71,78.71,61273.0,74.3631,74.4103,74.2687,74.2687,61273.0
2023-09-28 10:30:00,78.71,78.8,78.6,78.76,148260.0,74.2687,74.3537,74.1649,74.3159,148260.0
2023-09-28 10:40:00,78.77,78.88,78.74,78.86,128300.0,74.3254,74.4291,74.297,74.4103,128300.0
2023-09-28 10:50:00,78.85,78.88,78.72,78.77,201767.0,74.4008,74.4291,74.2782,74.3254,201767.0
2023-09-28 11:00:00,78.77,78.88,78.7,78.88,172468.0,74.3254,74.4291,74.2593,74.4291,172468.0
2023-09-28 11:10:00,78.88,78.9,78.62,78.65,75414.0,74.4291,74.448,74.1838,74.2121,75414.0
2023-09-28 11:20:00,78.66,78.84,78.65,78.83,71511.0,74.2216,74.3914,74.2121,74.382,71511.0
2023-09-28 11:30:00,78.84,78.89,78.8,78.84,56435.0,74.3914,74.4386,74.3537,74.3914,56435.0
2023-09-28 11:40:00,78.84,79.1,78.84,79.09,85321.0,74.3914,74.6367,74.3914,74.6273,85321.0
2023-09-28 11:50:00,79.1,79.11,78.9,78.9,48995.0,74.6367,74.6462,74.448,74.448,48995.0
2023-09-28 12:00:00,78.92,78.94,78.7,78.73,45841.0,74.4669,74.4858,74.2593,74.2876,45841.0
2023-09-28 12:10:00,78.73,78.82,78.64,78.78,57946.0,74.2876,74.3725,74.2027,74.3348,57946.0
2023-09-28 12:20:00,78.77,78.81,78.67,78.75,72732.0,74.3254,74.3631,74.231,74.3065,72732.0
2023-09-28 12:30:00,78.76,78.82,78.7,78.8,35338.0,74.3159,74.3725,74.2593,74.3537,35338.0
2023-09-28 12:40:00,78.81,78.87,78.76,78.77,44563.0,74.3631,74.4197,74.3159,74.3254,44563.0
2023-09-28 12:50:00,78.75,78.77,78.58,78.63,31920.0,74.3065,74.3254,74.1461,74.1933,31920.0
2023-09-28 13:00:00,78.62,78.62,78.51,78.58,52281.0,74.1838,74.1838,74.08,74.1461,52281.0
2023-09-28 13:10:00,78.59,78.61,78.54,78.58,36244.0,74.1555,74.1744,74.1083,74.1461,36244.0
2023-09-28 13:20:00,78.58,78.71,78.57,78.58,48783.0,74.1461,74.2687,74.1366,74.1461,48783.0
2023-09-28 13:30:00,78.58,78.62,78.49,78.59,42590.0,74.1461,74.1838,74.0612,74.1555,42590.0
2023-09-28 13:40:00,78.59,78.63,78.49,78.6,34802.0,74.1555,74.1933,74.0612,74.1649,34802.0
2023-09-28 13:50:00,78.6,78.6,78.49,78.56,40644.0,74.1649,74.1649,74.0612,74.1272,40644.0
2023-09-28 14:00:00,78.56,78.65,78.53,78.65,37796.0,74.1272,74.2121,74.0989,74.2121,37796.0
2023-09-28 14:10:00,78.65,78.8,78.62,78.73,62670.0,74.2121,74.3537,74.1838,74.2876,62670.0
2023-09-28 14:20:00,78.72,78.75,78.66,78.69,70963.0,74.2782,74.3065,74.2216,74.2499,70963.0
2023-09-28 14:30:00,78.69,78.69,78.47,78.51,111301.0,74.2499,74.2499,74.0423,74.08,111301.0
2023-09-28 14:40:00,78.49,78.64,78.49,78.57,57917.0,74.0612,74.2027,74.0612,74.1366,57917.0
2023-09-28 14:50:00,78.56,78.58,78.49,78.56,57251.0,74.1272,74.1461,74.0612,74.1272,57251.0
2023-09-28 15:00:00,78.56,78.61,78.53,78.59,83329.0,74.1272,74.1744,74.0989,74.1555,83329.0
2023-09-28 15:10:00,78.59,78.66,78.53,78.65,95823.0,74.1555,74.2216,74.0989,74.2121,95823.0
2023-09-28 15:20:00,78.65,78.79,78.63,78.77,90785.0,74.2121,74.3442,74.1933,74.3254,90785.0
2023-09-28 15:30:00,78.77,78.77,78.58,78.59,128665.0,74.3254,74.3254,74.1461,74.1555,128665.0
2023-09-28 15:40:00,78.59,78.68,78.54,78.66,141284.0,74.1555,74.2404,74.1083,74.2216,141284.0
2023-09-28 15:50:00,78.66,78.75,78.58,78.69,351157.0,74.2216,74.3065,74.1461,74.2499,351157.0
2023-09-29 09:30:00,79.18,79.18,78.34,78.44,177142.0,74.7122,74.7122,73.9196,74.014,177142.0
2023-09-29 09:40:00,78.47,78.48,77.96,78.07,71959.0,74.0423,74.0517,73.5611,73.6649,71959.0
2023-09-29 09:50:00,78.05,78.35,77.98,78.29,91800.0,73.646,73.9291,73.5799,73.8724,91800.0
2023-09-29 10:00:00,78.3,78.55,78.28,78.53,60213.0,73.8819,74.1178,73.863,74.0989,60213.0
2023-09-29 10:10:00,78.52,78.64,78.52,78.58,52453.0,74.0895,74.2027,74.0895,74.1461,52453.0
2023-09-29 10:20:00,78.6,78.79,78.59,78.78,38555.0,74.1649,74.3442,74.1555,74.3348,38555.0
2023-09-29 10:30:00,78.79,78.9,78.79,78.8,38310.0,74.3442,74.448,74.3442,74.3537,38310.0
2023-09-29 10:40:00,78.78,78.95,78.76,78.93,58638.0,74.3348,74.4952,74.3159,74.4763,58638.0
2023-09-29 10:50:00,78.96,79.05,78.93,78.94,45715.0,74.5046,74.5896,74.4763,74.4858,45715.0
2023-09-29 11:00:00,78.95,79.01,78.75,78.79,41448.0,74.4952,74.5518,74.3065,74.3442,41448.0
2023-09-29 11:10:00,78.81,78.88,78.76,78.88,30887.0,74.3631,74.4291,74.3159,74.4291,30887.0
2023-09-29 11:20:00,78.87,80.31,78.86,79.05,706946.0,74.4197,75.7785,74.4103,74.5896,706946.0
2023-09-29 11:30:00,79.07,79.2,78.92,79.05,133707.0,74.6084,74.7311,74.4669,74.5896,133707.0
2023-09-29 11:40:00,79.04,79.1,78.88,78.88,96176.0,74.5801,74.6367,74.4291,74.4291,96176.0
2023-09-29 11:50:00,78.9,78.92,78.69,78.74,113900.0,74.448,74.4669,74.2499,74.297,113900.0
2023-09-29 12:00:00,78.74,78.8,78.65,78.7,47628.0,74.297,74.3537,74.2121,74.2593,47628.0
2023-09-29 12:10:00,78.69,78.72,78.43,78.48,70192.0,74.2499,74.2782,74.0045,74.0517,70192.0
2023-09-29 12:20:00,78.48,78.52,78.38,78.51,61005.0,74.0517,74.0895,73.9574,74.08,61005.0
2023-09-29 12:30:00,78.51,78.55,78.38,78.38,44568.0,74.08,74.1178,73.9574,73.9574,44568.0
2023-09-29 12:40:00,78.37,78.48,78.32,78.42,50432.0,73.9479,74.0517,73.9007,73.9951,50432.0
2023-09-29 12:50:00,78.42,78.51,78.4,78.47,35769.0,73.9951,74.08,73.9762,74.0423,35769.0
2023-09-29 13:00:00,78.47,78.47,78.11,78.14,49169.0,74.0423,74.0423,73.7026,73.7309,49169.0
2023-09-29 13:10:00,78.13,78.18,78.09,78.18,45710.0,73.7215,73.7686,73.6837,73.7686,45710.0
2023-09-29 13:20:00,78.17,78.26,78.16,78.24,46153.0,73.7592,73.8441,73.7498,73.8253,46153.0
2023-09-29 13:30:00,78.23,78.25,78.08,78.18,38727.0,73.8158,73.8347,73.6743,73.7686,38727.0
2023-09-29 13:40:00,78.17,78.3,78.13,78.14,30403.0,73.7592,73.8819,73.7215,73.7309,30403.0
2023-09-29 13:50:00,78.13,78.18,78.06,78.09,34369.0,73.7215,73.7686,73.6554,73.6837,34369.0
2023-09-29 14:00:00,78.09,78.11,77.98,77.98,59875.0,73.6837,73.7026,73.5799,73.5799,59875.0
2023-09-29 14:10:00,77.98,78.03,77.9,77.93,58612.0,73.5799,73.6271,73.5044,73.5328,58612.0
2023-09-29 14:20:00,77.92,78.07,77.91,77.92,55621.0,73.5233,73.6649,73.5139,73.5233,55621.0
2023-09-29 14:30:00,77.92,77.96,77.84,77.88,41970.0,73.5233,73.5611,73.4478,73.4856,41970.0
2023-09-29 14:40:00,77.88,78.01,77.87,77.97,30900.0,73.4856,73.6082,73.4761,73.5705,30900.0
2023-09-29 14:50:00,77.96,78.12,77.91,78.12,69529.0,73.5611,73.712,73.5139,73.712,69529.0
2023-09-29 15:00:00,78.12,78.16,78.01,78.15,71303.0,73.712,73.7498,73.6082,73.7403,71303.0
2023-09-29 15:10:00,78.16,78.31,78.14,78.22,44047.0,73.7498,73.8913,73.7309,73.8064,44047.0
2023-09-29 15:20:00,78.22,78.23,78.06,78.15,57026.0,73.8064,73.8158,73.6554,73.7403,57026.0
2023-09-29 15:30:00,78.15,78.18,78.07,78.17,94726.0,73.7403,73.7686,73.6649,73.7592,94726.0
2023-09-29 15:40:00,78.16,78.26,78.06,78.24,111622.0,73.7498,73.8441,73.6554,73.8253,111622.0
2023-09-29 15:50:00,78.24,78.46,78.18,78.35,655236.0,73.8253,74.0328,73.7686,73.9291,655236.0
2023-10-02 09:30:00,77.9,77.95,77.41,77.58,185830.0,73.5044,73.5516,73.0421,73.2025,185830.0
2023-10-02 09:40:00,77.57,77.64,77.45,77.58,72585.0,73.1931,73.2591,73.0798,73.2025,72585.0
2023-10-02 09:50:00,77.59,77.73,77.55,77.61,44073.0,73.2119,73.344,73.1742,73.2308,44073.0
2023-10-02 10:00:00,77.58,77.68,77.5,77.58,57633.0,73.2025,73.2969,73.127,73.2025,57633.0
2023-10-02 10:10:00,77.58,77.69,77.55,77.57,99755.0,73.2025,73.3063,73.1742,73.1931,99755.0
2023-10-02 10:20:00,77.57,77.64,77.51,77.52,39974.0,73.1931,73.2591,73.1365,73.1459,39974.0
2023-10-02 10:30:00,77.53,77.59,77.37,77.39,85278.0,73.1553,73.2119,73.0044,73.0232,85278.0
2023-10-02 10:40:00,77.39,77.48,77.26,77.28,65983.0,73.0232,73.1081,72.9006,72.9194,65983.0
2023-10-02 10:50:00,77.29,77.39,77.17,77.29,62630.0,72.9289,73.0232,72.8156,72.9289,62630.0
2023-10-02 11:00:00,77.3,77.41,77.17,77.19,85465.0,72.9383,73.0421,72.8156,72.8345,85465.0
2023-10-02 11:10:00,77.18,77.35,77.13,77.35,84362.0,72.8251,72.9855,72.7779,72.9855,84362.0
2023-10-02 11:20:00,77.36,77.71,77.36,77.71,90469.0,72.9949,73.3252,72.9949,73.3252,90469.0
2023-10-02 11:30:00,77.7,77.88,77.66,77.8,87839.0,73.3157,73.4856,73.278,73.4101,87839.0
2023-10-02 11:40:00,77.79,77.8,77.52,77.52,103683.0,73.4007,73.4101,73.1459,73.1459,103683.0
2023-10-02 11:50:00,77.53,77.58,77.29,77.38,64940.0,73.1553,73.2025,72.9289,73.0138,64940.0
2023-10-02 12:00:00,77.38,77.39,77.25,77.29,44184.0,73.0138,73.0232,72.8911,72.9289,44184.0
2023-10-02 12:10:00,77.28,77.36,77.19,77.34,56573.0,72.9194,72.9949,72.8345,72.976,56573.0
2023-10-02 12:20:00,77.35,77.42,77.3,77.33,50776.0,72.9855,73.0515,72.9383,72.9666,50776.0
2023-10-02 12:30:00,77.32,77.38,77.27,77.37,46125.0,72.9572,73.0138,72.91,73.0044,46125.0
2023-10-02 12:40:00,77.38,77.39,77.12,77.12,43721.0,73.0138,73.0232,72.7685,72.7685,43721.0
2023-10-02 12:50:00,77.12,77.29,77.11,77.29,56636.0,72.7685,72.9289,72.759,72.9289,56636.0
2023-10-02 13:00:00,77.28,77.38,77.28,77.35,57411.0,72.9194,73.0138,72.9194,72.9855,57411.0
2023-10-02 13:10:00,77.36,77.4,77.28,77.4,43030.0,72.9949,73.0327,72.9194,73.0327,43030.0
2023-10-02 13:20:00,77.4,77.45,77.36,77.42,49966.0,73.0327,73.0798,72.9949,73.0515,49966.0
2023-10-02 13:30:00,77.43,77.48,77.4,77.43,36905.0,73.061,73.1081,73.0327,73.061,36905.0
2023-10-02 13:40:00,77.43,77.49,77.35,77.46,49814.0,73.061,73.1176,72.9855,73.0893,49814.0
2023-10-02 13:50:00,77.46,77.55,77.44,77.53,42048.0,73.0893,73.1742,73.0704,73.1553,42048.0
2023-10-02 14:00:00,77.52,77.73,77.48,77.73,46898.0,73.1459,73.344,73.1081,73.344,46898.0
2023-10-02 14:10:00,77.73,77.86,77.64,77.67,60802.0,73.344,73.4667,73.2591,73.2874,60802.0
2023-10-02 14:20:00,77.67,77.67,77.53,77.53,34241.0,73.2874,73.2874,73.1553,73.1553,34241.0
2023-10-02 14:30:00,77.53,77.6,77.46,77.46,68074.0,73.1553,73.2214,73.0893,73.0893,68074.0
2023-10-02 14:40:00,77.45,77.52,77.41,77.42,36607.0,73.0798,73.1459,73.0421,73.0515,36607.0
2023-10-02 14:50:00,77.44,77.46,77.33,77.37,62931.0,73.0704,73.0893,72.9666,73.0044,62931.0
2023-10-02 15:00:00,77.37,77.43,77.31,77.41,55489.0,73.0044,73.061,72.9477,73.0421,55489.0
2023-10-02 15:10:00,77.41,77.47,77.34,77.36,64992.0,73.0421,73.0987,72.976,72.9949,64992.0
2023-10-02 15:20:00,77.36,77.49,77.34,77.48,71865.0,72.9949,73.1176,72.976,73.1081,71865.0
2023-10-02 15:30:00,77.46,77.58,77.43,77.51,66942.0,73.0893,73.2025,73.061,73.1365,66942.0
2023-10-02 15:40:00,77.52,77.63,77.5,77.59,87108.0,73.1459,73.2497,73.127,73.2119,87108.0
2023-10-02 15:50:00,77.59,77.77,77.53,77.77,296222.0,73.2119,73.3818,73.1553,73.3818,296222.0
2023-10-03 09:30:00,77.28,77.39,77.08,77.13,110523.0,72.9194,73.0232,72.7307,72.7779,110523.0
2023-10-03 09:40:00,77.13,77.27,77.01,77.12,96786.0,72.7779,72.91,72.6647,72.7685,96786.0
2023-10-03 09:50:00,77.12,77.13,76.88,76.97,63637.0,72.7685,72.7779,72.542,72.6269,63637.0
2023-10-03 10:00:00,76.96,76.96,76.52,76.59,105893.0,72.6175,72.6175,72.2023,72.2684,105893.0
2023-10-03 10:10:00,76.61,76.84,76.47,76.47,56073.0,72.2872,72.5043,72.1551,72.1551,56073.0
2023-10-03 10:20:00,76.46,76.52,76.23,76.24,85663.0,72.1457,72.2023,71.9287,71.9381,85663.0
2023-10-03 10:30:00,76.23,76.35,76.21,76.27,100935.0,71.9287,72.0419,71.9098,71.9664,100935.0
2023-10-03 10:40:00,76.26,76.55,76.26,76.55,45172.0,71.957,72.2306,71.957,72.2306,45172.0
2023-10-03 10:50:00,76.53,76.66,76.45,76.64,111327.0,72.2117,72.3344,72.1363,72.3155,111327.0
2023-10-03 11:00:00,76.64,76.84,76.63,76.71,206898.0,72.3155,72.5043,72.3061,72.3816,206898.0
2023-10-03 11:10:00,76.74,76.8,76.62,76.68,79684.0,72.4099,72.4665,72.2967,72.3533,79684.0
2023-10-03 11:20:00,76.67,76.79,76.48,76.56,97926.0,72.3438,72.4571,72.1646,72.2401,97926.0
2023-10-03 11:30:00,76.57,76.6,76.25,76.26,99005.0,72.2495,72.2778,71.9475,71.957,99005.0
2023-10-03 11:40:00,76.27,76.3,76.15,76.21,121862.0,71.9664,71.9947,71.8532,71.9098,121862.0
2023-10-03 11:50:00,76.22,76.27,76.13,76.17,113057.0,71.9192,71.9664,71.8343,71.8721,113057.0
2023-10-03 12:00:00,76.17,76.43,76.17,76.39,86137.0,71.8721,72.1174,71.8721,72.0796,86137.0
2023-10-03 12:10:00,76.39,76.4,76.23,76.27,82092.0,72.0796,72.0891,71.9287,71.9664,82092.0
2023-10-03 12:20:00,76.28,76.52,76.24,76.5,103939.0,71.9759,72.2023,71.9381,72.1834,103939.0
2023-10-03 12:30:00,76.5,76.52,76.41,76.44,55974.0,72.1834,72.2023,72.0985,72.1268,55974.0
2023-10-03 12:40:00,76.45,76.51,76.35,76.45,42883.0,72.1363,72.1929,72.0419,72.1363,42883.0
2023-10-03 12:50:00,76.45,76.47,76.4,76.42,39787.0,72.1363,72.1551,72.0891,72.108,39787.0
2023-10-03 13:00:00,76.43,76.56,76.42,76.5,44030.0,72.1174,72.2401,72.108,72.1834,44030.0
2023-10-03 13:10:00,76.5,76.51,76.45,76.47,37464.0,72.1834,72.1929,72.1363,72.1551,37464.0
2023-10-03 13:20:00,76.46,76.52,76.43,76.45,43591.0,72.1457,72.2023,72.1174,72.1363,43591.0
2023-10-03 13:30:00,76.45,76.46,76.25,76.25,45280.0,72.1363,72.1457,71.9475,71.9475,45280.0
2023-10-03 13:40:00,76.25,76.28,76.21,76.22,55019.0,71.9475,71.9759,71.9098,71.9192,55019.0
2023-10-03 13:50:00,76.23,76.24,76.11,76.14,56239.0,71.9287,71.9381,71.8154,71.8438,56239.0
2023-10-03 14:00:00,76.14,76.15,76.02,76.04,70541.0,71.8438,71.8532,71.7305,71.7494,70541.0
2023-10-03 14:10:00,76.04,76.09,76.01,76.07,43885.0,71.7494,71.7966,71.7211,71.7777,43885.0
2023-10-03 14:20:00,76.09,76.09,76.0,76.03,59837.0,71.7966,71.7966,71.7117,71.74,59837.0
2023-10-03 14:30:00,76.02,76.17,76.01,76.14,67439.0,71.7305,71.8721,71.7211,71.8438,67439.0
2023-10-03 14:40:00,76.15,76.29,76.12,76.27,38441.0,71.8532,71.9853,71.8249,71.9664,38441.0
2023-10-03 14:50:00,76.28,76.37,76.27,76.36,80535.0,71.9759,72.0608,71.9664,72.0513,80535.0
2023-10-03 15:00:00,76.36,76.38,76.18,76.23,72010.0,72.0513,72.0702,71.8815,71.9287,72010.0
2023-10-03 15:10:00,76.24,76.34,76.2,76.2,162262.0,71.9381,72.0325,71.9004,71.9004,162262.0
2023-10-03 15:20:00,76.2,76.33,76.18,76.26,95688.0,71.9004,72.023,71.8815,71.957,95688.0
2023-10-03 15:30:00,76.27,76.31,76.18,76.2,151211.0,71.9664,72.0042,71.8815,71.9004,151211.0
2023-10-03 15:40:00,76.2,76.36,76.17,76.27,192743.0,71.9004,72.0513,71.8721,71.9664,192743.0
2023-10-03 15:50:00,76.28,76.56,76.25,76.55,548322.0,71.9759,72.2401,71.9475,72.2306,548322.0
2023-10-04 09:30:00,76.92,77.04,76.73,76.8,150845.0,72.5797,72.693,72.4005,72.4665,150845.0
2023-10-04 09:40:00,76.8,76.85,76.36,76.45,81950.0,72.4665,72.5137,72.0513,72.1363,81950.0
2023-10-04 09:50:00,76.45,76.45,76.12,76.14,56285.0,72.1363,72.1363,71.8249,71.8438,56285.0
2023-10-04 10:00:00,76.13,76.19,75.98,76.02,52779.0,71.8343,71.8909,71.6928,71.7305,52779.0
2023-10-04 10:10:00,76.05,76.08,75.85,75.91,112535.0,71.7588,71.7871,71.5701,71.6267,112535.0
2023-10-04 10:20:00,75.92,76.04,75.87,76.03,132840.0,71.6362,71.7494,71.589,71.74,132840.0
2023-10-04 10:30:00,76.02,76.22,75.98,76.19,115422.0,71.7305,71.9192,71.6928,71.8909,115422.0
2023-10-04 10:40:00,76.18,76.25,76.12,76.19,100712.0,71.8815,71.9475,71.8249,71.8909,100712.0
2023-10-04 10:50:00,76.19,76.34,76.18,76.26,122930.0,71.8909,72.0325,71.8815,71.957,122930.0
2023-10-04 11:00:00,76.26,76.33,76.14,76.23,78397.0,71.957,72.023,71.8438,71.9287,78397.0
2023-10-04 11:10:00,76.23,76.34,76.22,76.3,100553.0,71.9287,72.0325,71.9192,71.9947,100553.0
2023-10-04 11:20:00,76.3,76.4,76.24,76.33,115212.0,71.9947,72.0891,71.9381,72.023,115212.0
2023-10-04 11:30:00,76.34,76.39,76.21,76.23,59125.0,72.0325,72.0796,71.9098,71.9287,59125.0
2023-10-04 11:40:00,76.23,76.4,76.15,76.34,52865.0,71.9287,72.0891,71.8532,72.0325,52865.0
2023-10-04 11:50:00,76.33,76.38,76.27,76.38,37051.0,72.023,72.0702,71.9664,72.0702,37051.0
2023-10-04 12:00:00,76.39,76.39,76.28,76.31,41994.0,72.0796,72.0796,71.9759,72.0042,41994.0
2023-10-04 12:10:00,76.31,76.36,76.25,76.35,51550.0,72.0042,72.0513,71.9475,72.0419,51550.0
2023-10-04 12:20:00,76.37,76.4,76.2,76.22,95936.0,72.0608,72.0891,71.9004,71.9192,95936.0
2023-10-04 12:30:00,76.21,76.34,76.21,76.23,58772.0,71.9098,72.0325,71.9098,71.9287,58772.0
2023-10-04 12:40:00,76.23,76.25,76.11,76.2,89159.0,71.9287,71.9475,71.8154,71.9004,89159.0
2023-10-04 12:50:00,76.19,76.19,76.07,76.11,39291.0,71.8909,71.8909,71.7777,71.8154,39291.0
2023-10-04 13:00:00,76.1,76.11,76.03,76.08,27788.0,71.806,71.8154,71.74,71.7871,27788.0
2023-10-04 13:10:00,76.09,76.1,75.99,76.03,55365.0,71.7966,71.806,71.7022,71.74,55365.0
2023-10-04 13:20:00,76.03,76.06,75.94,75.99,80605.0,71.74,71.7683,71.655,71.7022,80605.0
2023-10-04 13:30:00,75.98,76.0,75.91,75.98,43565.0,71.6928,71.7117,71.6267,71.6928,43565.0
2023-10-04 13:40:00,75.98,76.0,75.89,75.98,59598.0,71.6928,71.7117,71.6079,71.6928,59598.0
2023-10-04 13:50:00,75.99,76.04,75.97,75.98,72048.0,71.7022,71.7494,71.6833,71.6928,72048.0
2023-10-04 14:00:00,75.98,76.01,75.87,75.89,114129.0,71.6928,71.7211,71.589,71.6079,114129.0
2023-10-04 14:10:00,75.89,75.96,75.89,75.94,60424.0,71.6079,71.6739,71.6079,71.655,60424.0
2023-10-04 14:20:00,75.94,75.95,75.82,75.92,77220.0,71.655,71.6645,71.5418,71.6362,77220.0
2023-10-04 14:30:00,75.92,75.94,75.87,75.92,63921.0,71.6362,71.655,71.589,71.6362,63921.0
2023-10-04 14:40:00,75.92,75.98,75.91,75.95,151044.0,71.6362,71.6928,71.6267,71.6645,151044.0
2023-10-04 14:50:00,75.95,75.98,75.91,75.96,69291.0,71.6645,71.6928,71.6267,71.6739,69291.0
2023-10-04 15:00:00,75.96,76.05,75.93,76.03,115837.0,71.6739,71.7588,71.6456,71.74,115837.0
2023-10-04 15:10:00,76.04,76.26,76.03,76.24,148721.0,71.7494,71.957,71.74,71.9381,148721.0
2023-10-04 15:20:00,76.25,76.33,76.22,76.23,99921.0,71.9475,72.023,71.9192,71.9287,99921.0
2023-10-04 15:30:00,76.23,76.45,76.22,76.36,176957.0,71.9287,72.1363,71.9192,72.0513,176957.0
2023-10-04 15:40:00,76.36,76.45,76.34,76.36,215015.0,72.0513,72.1363,72.0325,72.0513,215015.0
2023-10-04 15:50:00,76.35,76.5,76.24,76.24,1004178.0,72.0419,72.1834,71.9381,71.9381,1004178.0
2023-10-05 09:30:00,76.38,76.78,76.24,76.28,229780.0,72.0702,72.4476,71.9381,71.9759,229780.0
2023-10-05 09:40:00,76.31,76.31,76.16,76.24,76435.0,72.0042,72.0042,71.8626,71.9381,76435.0
2023-10-05 09:50:00,76.25,76.44,76.23,76.35,125330.0,71.9475,72.1268,71.9287,72.0419,125330.0
2023-10-05 10:00:00,76.36,76.37,76.19,76.28,101058.0,72.0513,72.0608,71.8909,71.9759,101058.0
2023-10-05 10:10:00,76.28,76.32,76.19,76.31,48188.0,71.9759,72.0136,71.8909,72.0042,48188.0
2023-10-05 10:20:00,76.32,76.33,76.11,76.12,48569.0,72.0136,72.023,71.8154,71.8249,48569.0
2023-10-05 10:30:00,76.12,76.14,75.83,75.84,53372.0,71.8249,71.8438,71.5512,71.5607,53372.0
2023-10-05 10:40:00,75.83,75.99,75.82,75.96,90664.0,71.5512,71.7022,71.5418,71.6739,90664.0
2023-10-05 10:50:00,75.98,76.13,75.95,76.12,55608.0,71.6928,71.8343,71.6645,71.8249,55608.0
2023-10-05 11:00:00,76.13,76.14,75.94,75.98,57192.0,71.8343,71.8438,71.655,71.6928,57192.0
2023-10-05 11:10:00,75.98,76.09,75.97,76.06,44992.0,71.6928,71.7966,71.6833,71.7683,44992.0
2023-10-05 11:20:00,76.05,76.21,76.05,76.16,68636.0,71.7588,71.9098,71.7588,71.8626,68636.0
2023-10-05 11:30:00,76.15,76.16,75.93,75.93,43985.0,71.8532,71.8626,71.6456,71.6456,43985.0
2023-10-05 11:40:00,75.92,75.97,75.84,75.93,28323.0,71.6362,71.6833,71.5607,71.6456,28323.0
2023-10-05 11:50:00,75.92,76.01,75.88,75.95,53394.0,71.6362,71.7211,71.5984,71.6645,53394.0
2023-10-05 12:00:00,75.95,75.98,75.88,75.91,43686.0,71.6645,71.6928,71.5984,71.6267,43686.0
2023-10-05 12:10:00,75.92,75.95,75.84,75.87,51430.0,71.6362,71.6645,71.5607,71.589,51430.0
2023-10-05 12:20:00,75.87,75.95,75.86,75.93,64592.0,71.589,71.6645,71.5796,71.6456,64592.0
2023-10-05 12:30:00,75.92,75.95,75.83,75.84,101599.0,71.6362,71.6645,71.5512,71.5607,101599.0
2023-10-05 12:40:00,75.83,75.83,75.69,75.7,48121.0,71.5512,71.5512,71.4191,71.4286,48121.0
2023-10-05 12:50:00,75.69,75.71,75.6,75.63,63802.0,71.4191,71.438,71.3342,71.3625,63802.0
2023-10-05 13:00:00,75.63,75.65,75.49,75.51,41985.0,71.3625,71.3814,71.2304,71.2493,41985.0
2023-10-05 13:10:00,75.5,75.63,75.5,75.63,35271.0,71.2399,71.3625,71.2399,71.3625,35271.0
2023-10-05 13:20:00,75.63,75.7,75.62,75.66,46683.0,71.3625,71.4286,71.3531,71.3908,46683.0
2023-10-05 13:30:00,75.66,75.75,75.58,75.73,87295.0,71.3908,71.4758,71.3154,71.4569,87295.0
2023-10-05 13:40:00,75.73,75.91,75.73,75.87,125888.0,71.4569,71.6267,71.4569,71.589,125888.0
2023-10-05 13:50:00,75.86,75.9,75.75,75.8,72453.0,71.5796,71.6173,71.4758,71.5229,72453.0
2023-10-05 14:00:00,75.8,75.86,75.78,75.8,115960.0,71.5229,71.5796,71.5041,71.5229,115960.0
2023-10-05 14:10:00,75.8,75.87,75.76,75.87,235276.0,71.5229,71.589,71.4852,71.589,235276.0
2023-10-05 14:20:00,75.89,76.08,75.87,76.03,103361.0,71.6079,71.7871,71.589,71.74,103361.0
2023-10-05 14:30:00,76.04,76.2,76.04,76.18,98558.0,71.7494,71.9004,71.7494,71.8815,98558.0
2023-10-05 14:40:00,76.19,76.27,76.12,76.14,90085.0,71.8909,71.9664,71.8249,71.8438,90085.0
2023-10-05 14:50:00,76.15,76.25,76.14,76.23,62464.0,71.8532,71.9475,71.8438,71.9287,62464.0
2023-10-05 15:00:00,76.23,76.32,76.22,76.26,104636.0,71.9287,72.0136,71.9192,71.957,104636.0
2023-10-05 15:10:00,76.26,76.37,76.21,76.34,97968.0,71.957,72.0608,71.9098,72.0325,97968.0
2023-10-05 15:20:00,76.34,76.35,76.24,76.34,132110.0,72.0325,72.0419,71.9381,72.0325,132110.0
2023-10-05 15:30:00,76.33,76.35,76.1,76.12,160826.0,72.023,72.0419,71.806,71.8249,160826.0
2023-10-05 15:40:00,76.13,76.24,76.1,76.17,393090.0,71.8343,71.9381,71.806,71.8721,393090.0
2023-10-05 15:50:00,76.18,76.23,76.1,76.16,969357.0,71.8815,71.9287,71.806,71.8626,969357.0
2023-10-06 09:30:00,75.6,75.72,75.23,75.32,178271.0,71.3342,71.4475,70.9851,71.07,178271.0
2023-10-06 09:40:00,75.32,75.36,75.12,75.24,97424.0,71.07,71.1078,70.8813,70.9945,97424.0
2023-10-06 09:50:00,75.23,75.38,75.18,75.31,64738.0,70.9851,71.1266,70.9379,71.0606,64738.0
2023-10-06 10:00:00,75.31,75.36,75.11,75.11,56697.0,71.0606,71.1078,70.8719,70.8719,56697.0
2023-10-06 10:10:00,75.1,75.22,75.02,75.05,79200.0,70.8624,70.9757,70.787,70.8153,79200.0
2023-10-06 10:20:00,75.04,75.32,74.95,75.31,90406.0,70.8058,71.07,70.7209,71.0606,90406.0
2023-10-06 10:30:00,75.31,75.57,75.31,75.55,240354.0,71.0606,71.3059,71.0606,71.287,240354.0
2023-10-06 10:40:00,75.56,75.74,75.51,75.68,51834.0,71.2965,71.4663,71.2493,71.4097,51834.0
2023-10-06 10:50:00,75.67,75.69,75.5,75.62,28357.0,71.4003,71.4191,71.2399,71.3531,28357.0
2023-10-06 11:00:00,75.62,75.75,75.61,75.73,47798.0,71.3531,71.4758,71.3437,71.4569,47798.0
2023-10-06 11:10:00,75.75,75.81,75.68,75.7,52488.0,71.4758,71.5324,71.4097,71.4286,52488.0
2023-10-06 11:20:00,75.71,75.8,75.64,75.77,163360.0,71.438,71.5229,71.372,71.4946,163360.0
2023-10-06 11:30:00,75.79,75.92,75.78,75.82,100594.0,71.5135,71.6362,71.5041,71.5418,100594.0
2023-10-06 11:40:00,75.83,75.99,75.82,75.99,192303.0,71.5512,71.7022,71.5418,71.7022,192303.0
2023-10-06 11:50:00,76.0,76.13,75.97,76.08,123161.0,71.7117,71.8343,71.6833,71.7871,123161.0
2023-10-06 12:00:00,76.1,76.18,76.06,76.12,82480.0,71.806,71.8815,71.7683,71.8249,82480.0
2023-10-06 12:10:00,76.11,76.17,76.04,76.14,93987.0,71.8154,71.8721,71.7494,71.8438,93987.0
2023-10-06 12:20:00,76.14,76.15,76.01,76.03,92697.0,71.8438,71.8532,71.7211,71.74,92697.0
2023-10-06 12:30:00,76.02,76.06,75.92,75.93,119911.0,71.7305,71.7683,71.6362,71.6456,119911.0
2023-10-06 12:40:00,75.92,76.12,75.92,76.1,146612.0,71.6362,71.8249,71.6362,71.806,146612.0
2023-10-06 12:50:00,76.13,76.17,76.06,76.08,76392.0,71.8343,71.8721,71.7683,71.7871,76392.0
2023-10-06 13:00:00,76.08,76.09,75.99,76.01,75164.0,71.7871,71.7966,71.7022,71.7211,75164.0
2023-10-06 13:10:00,76.02,76.1,75.97,76.07,270343.0,71.7305,71.806,71.6833,71.7777,270343.0
2023-10-06 13:20:00,76.07,76.23,76.04,76.19,307382.0,71.7777,71.9287,71.7494,71.8909,307382.0
2023-10-06 13:30:00,76.19,76.24,76.15,76.16,79394.0,71.8909,71.9381,71.8532,71.8626,79394.0
2023-10-06 13:40:00,76.15,76.22,76.12,76.2,75773.0,71.8532,71.9192,71.8249,71.9004,75773.0
2023-10-06 13:50:00,76.19,76.2,76.11,76.17,52253.0,71.8909,71.9004,71.8154,71.8721,52253.0
2023-10-06 14:00:00,76.17,76.19,76.11,76.17,72288.0,71.8721,71.8909,71.8154,71.8721,72288.0
2023-10-06 14:10:00,76.17,76.22,76.16,76.19,64600.0,71.8721,71.9192,71.8626,71.8909,64600.0
2023-10-06 14:20:00,76.19,76.26,76.18,76.26,46614.0,71.8909,71.957,71.8815,71.957,46614.0
2023-10-06 14:30:00,76.26,76.36,76.23,76.36,95015.0,71.957,72.0513,71.9287,72.0513,95015.0
2023-10-06 14:40:00,76.36,76.51,76.34,76.47,52047.0,72.0513,72.1929,72.0325,72.1551,52047.0
2023-10-06 14:50:00,76.46,76.47,76.32,76.4,70414.0,72.1457,72.1551,72.0136,72.0891,70414.0
2023-10-06 15:00:00,76.4,76.4,76.26,76.33,79494.0,72.0891,72.0891,71.957,72.023,79494.0
2023-10-06 15:10:00,76.33,76.44,76.31,76.35,158022.0,72.023,72.1268,72.0042,72.0419,158022.0
2023-10-06 15:20:00,76.36,76.42,76.35,76.4,222790.0,72.0513,72.108,72.0419,72.0891,222790.0
2023-10-06 15:30:00,76.4,76.4,76.26,76.29,143267.0,72.0891,72.0891,71.957,71.9853,143267.0
2023-10-06 15:40:00,76.3,76.31,76.2,76.21,196421.0,71.9947,72.0042,71.9004,71.9098,196421.0
2023-10-06 15:50:00,76.21,76.22,76.06,76.14,701487.0,71.9098,71.9192,71.7683,71.8438,701487.0
2023-10-09 09:30:00,75.66,75.87,75.49,75.5,150216.0,71.3908,71.589,71.2304,71.2399,150216.0
2023-10-09 09:40:00,75.51,75.61,75.32,75.4,134280.0,71.2493,71.3437,71.07,71.1455,134280.0
2023-10-09 09:50:00,75.42,75.56,75.32,75.39,117335.0,71.1644,71.2965,71.07,71.1361,117335.0
2023-10-09 10:00:00,75.39,75.48,75.03,75.04,141545.0,71.1361,71.221,70.7964,70.8058,141545.0
2023-10-09 10:10:00,75.03,75.05,74.75,74.84,193615.0,70.7964,70.8153,70.5322,70.6171,193615.0
2023-10-09 10:20:00,74.83,74.95,74.77,74.86,165780.0,70.6077,70.7209,70.5511,70.636,165780.0
2023-10-09 10:30:00,74.86,74.87,74.73,74.78,106146.0,70.636,70.6454,70.5133,70.5605,106146.0
2023-10-09 10:40:00,74.78,75.1,74.75,74.98,269891.0,70.5605,70.8624,70.5322,70.7492,269891.0
2023-10-09 10:50:00,74.99,75.0,74.74,74.77,174618.0,70.7586,70.7681,70.5228,70.5511,174618.0
2023-10-09 11:00:00,74.77,74.81,74.65,74.7,164966.0,70.5511,70.5888,70.4378,70.485,164966.0
2023-10-09 11:10:00,74.71,74.83,74.67,74.69,88860.0,70.4944,70.6077,70.4567,70.4756,88860.0
2023-10-09 11:20:00,74.7,74.73,74.6,74.65,195418.0,70.485,70.5133,70.3907,70.4378,195418.0
2023-10-09 11:30:00,74.65,74.84,74.56,74.56,152470.0,70.4378,70.6171,70.3529,70.3529,152470.0
2023-10-09 11:40:00,74.56,74.6,74.37,74.38,175993.0,70.3529,70.3907,70.1736,70.1831,175993.0
2023-10-09 11:50:00,74.38,74.5,74.35,74.48,111053.0,70.1831,70.2963,70.1548,70.2774,111053.0
2023-10-09 12:00:00,74.47,74.75,74.44,74.69,101245.0,70.268,70.5322,70.2397,70.4756,101245.0
2023-10-09 12:10:00,74.69,74.9,74.69,74.88,271825.0,70.4756,70.6737,70.4756,70.6549,271825.0
2023-10-09 12:20:00,74.88,74.94,74.76,74.8,70889.0,70.6549,70.7115,70.5416,70.5794,70889.0
2023-10-09 12:30:00,74.78,74.85,74.57,74.58,123409.0,70.5605,70.6265,70.3623,70.3718,123409.0
2023-10-09 12:40:00,74.57,74.63,74.55,74.62,63789.0,70.3623,70.419,70.3435,70.4095,63789.0
2023-10-09 12:50:00,74.62,74.66,74.48,74.52,105309.0,70.4095,70.4473,70.2774,70.3152,105309.0
2023-10-09 13:00:00,74.52,74.62,74.47,74.6,54840.0,70.3152,70.4095,70.268,70.3907,54840.0
2023-10-09 13:10:00,74.6,74.65,74.59,74.63,114135.0,70.3907,70.4378,70.3812,70.419,114135.0
2023-10-09 13:20:00,74.63,74.63,74.55,74.6,74089.0,70.419,70.419,70.3435,70.3907,74089.0
2023-10-09 13:30:00,74.6,74.77,74.6,74.75,154619.0,70.3907,70.5511,70.3907,70.5322,154619.0
2023-10-09 13:40:00,74.75,75.05,74.74,75.0,148437.0,70.5322,70.8153,70.5228,70.7681,148437.0
2023-10-09 13:50:00,74.99,75.03,74.92,74.95,226800.0,70.7586,70.7964,70.6926,70.7209,226800.0
2023-10-09 14:00:00,74.95,75.02,74.9,74.97,185395.0,70.7209,70.787,70.6737,70.7398,185395.0
2023-10-09 14:10:00,74.97,75.01,74.9,74.95,174103.0,70.7398,70.7775,70.6737,70.7209,174103.0
2023-10-09 14:20:00,74.95,74.96,74.85,74.9,97981.0,70.7209,70.7303,70.6265,70.6737,97981.0
2023-10-09 14:30:00,74.9,74.91,74.82,74.83,92971.0,70.6737,70.6832,70.5982,70.6077,92971.0
2023-10-09 14:40:00,74.84,74.95,74.8,74.86,133852.0,70.6171,70.7209,70.5794,70.636,133852.0
2023-10-09 14:50:00,74.86,74.9,74.79,74.83,93823.0,70.636,70.6737,70.5699,70.6077,93823.0
2023-10-09 15:00:00,74.82,74.89,74.73,74.76,108179.0,70.5982,70.6643,70.5133,70.5416,108179.0
2023-10-09 15:10:00,74.77,74.86,74.75,74.81,122668.0,70.5511,70.636,70.5322,70.5888,122668.0
2023-10-09 15:20:00,74.81,74.86,74.75,74.84,81945.0,70.5888,70.636,70.5322,70.6171,81945.0
2023-10-09 15:30:00,74.84,74.95,74.83,74.94,137906.0,70.6171,70.7209,70.6077,70.7115,137906.0
2023-10-09 15:40:00,74.94,75.0,74.93,75.0,144931.0,70.7115,70.7681,70.702,70.7681,144931.0
2023-10-09 15:50:00,74.99,75.13,74.98,75.13,552866.0,70.7586,70.8907,70.7492,70.8907,552866.0
2023-10-10 09:30:00,74.88,75.22,74.87,75.03,193609.0,70.6549,70.9757,70.6454,70.7964,193609.0
2023-10-10 09:40:00,75.03,75.28,74.99,75.28,195539.0,70.7964,71.0323,70.7586,71.0323,195539.0
2023-10-10 09:50:00,75.28,75.58,75.28,75.5,104515.0,71.0323,71.3154,71.0323,71.2399,104515.0
2023-10-10 10:00:00,75.52,75.77,75.48,75.75,87685.0,71.2587,71.4946,71.221,71.4758,87685.0
2023-10-10 10:10:00,75.75,75.84,75.69,75.81,69445.0,71.4758,71.5607,71.4191,71.5324,69445.0
2023-10-10 10:20:00,75.8,75.95,75.78,75.86,167004.0,71.5229,71.6645,71.5041,71.5796,167004.0
2023-10-10 10:30:00,75.86,76.02,75.81,75.97,136515.0,71.5796,71.7305,71.5324,71.6833,136515.0
2023-10-10 10:40:00,75.95,75.96,75.74,75.76,98317.0,71.6645,71.6739,71.4663,71.4852,98317.0
2023-10-10 10:50:00,75.75,75.94,75.75,75.91,77547.0,71.4758,71.655,71.4758,71.6267,77547.0
2023-10-10 11:00:00,75.91,76.01,75.8,75.97,81624.0,71.6267,71.7211,71.5229,71.6833,81624.0
2023-10-10 11:10:00,75.99,76.16,75.96,76.15,61516.0,71.7022,71.8626,71.6739,71.8532,61516.0
2023-10-10 11:20:00,76.16,76.17,76.01,76.04,80976.0,71.8626,71.8721,71.7211,71.7494,80976.0
2023-10-10 11:30:00,76.05,76.19,76.01,76.17,84357.0,71.7588,71.8909,71.7211,71.8721,84357.0
2023-10-10 11:40:00,76.17,76.22,76.11,76.16,91230.0,71.8721,71.9192,71.8154,71.8626,91230.0
2023-10-10 11:50:00,76.17,76.29,76.13,76.27,80665.0,71.8721,71.9853,71.8343,71.9664,80665.0
2023-10-10 12:00:00,76.28,76.37,76.19,76.36,57586.0,71.9759,72.0608,71.8909,72.0513,57586.0
2023-10-10 12:10:00,76.37,76.53,76.35,76.52,97153.0,72.0608,72.2117,72.0419,72.2023,97153.0
2023-10-10 12:20:00,76.52,76.54,76.4,76.42,89354.0,72.2023,72.2212,72.0891,72.108,89354.0
2023-10-10 12:30:00,76.43,76.55,76.42,76.53,77308.0,72.1174,72.2306,72.108,72.2117,77308.0
2023-10-10 12:40:00,76.55,76.55,76.46,76.52,80061.0,72.2306,72.2306,72.1457,72.2023,80061.0
2023-10-10 12:50:00,76.51,76.56,76.47,76.48,66847.0,72.1929,72.2401,72.1551,72.1646,66847.0
2023-10-10 13:00:00,76.48,76.54,76.38,76.44,85304.0,72.1646,72.2212,72.0702,72.1268,85304.0
2023-10-10 13:10:00,76.46,76.47,76.3,76.39,54356.0,72.1457,72.1551,71.9947,72.0796,54356.0
2023-10-10 13:20:00,76.38,76.44,76.24,76.28,57964.0,72.0702,72.1268,71.9381,71.9759,57964.0
2023-10-10 13:30:00,76.28,76.31,76.2,76.31,66680.0,71.9759,72.0042,71.9004,72.0042,66680.0
2023-10-10 13:40:00,76.3,76.38,76.27,76.31,68298.0,71.9947,72.0702,71.9664,72.0042,68298.0
2023-10-10 13:50:00,76.31,76.34,76.26,76.33,48168.0,72.0042,72.0325,71.957,72.023,48168.0
2023-10-10 14:00:00,76.33,76.34,76.2,76.2,73066.0,72.023,72.0325,71.9004,71.9004,73066.0
2023-10-10 14:10:00,76.2,76.21,76.01,76.06,70877.0,71.9004,71.9098,71.7211,71.7683,70877.0
2023-10-10 14:20:00,76.06,76.13,76.02,76.05,70960.0,71.7683,71.8343,71.7305,71.7588,70960.0
2023-10-10 14:30:00,76.05,76.12,75.97,76.01,88818.0,71.7588,71.8249,71.6833,71.7211,88818.0
2023-10-10 14:40:00,76.01,76.08,75.96,76.03,104355.0,71.7211,71.7871,71.6739,71.74,104355.0
2023-10-10 14:50:00,76.03,76.03,75.86,75.88,98929.0,71.74,71.74,71.5796,71.5984,98929.0
2023-10-10 15:00:00,75.89,76.05,75.82,76.04,279117.0,71.6079,71.7588,71.5418,71.7494,279117.0
2023-10-10 15:10:00,76.03,76.1,75.96,76.04,147021.0,71.74,71.806,71.6739,71.7494,147021.0
2023-10-10 15:20:00,76.05,76.05,75.96,76.01,131525.0,71.7588,71.7588,71.6739,71.7211,131525.0
2023-10-10 15:30:00,76.01,76.11,76.0,76.08,92425.0,71.7211,71.8154,71.7117,71.7871,92425.0
2023-10-10 15:40:00,76.08,76.2,76.07,76.2,210450.0,71.7871,71.9004,71.7777,71.9004,210450.0
2023-10-10 15:50:00,76.2,76.22,76.1,76.21,680720.0,71.9004,71.9192,71.806,71.9098,680720.0
2023-10-11 09:30:00,75.69,75.89,74.59,74.65,432108.0,71.4191,71.6079,70.3812,70.4378,432108.0
2023-10-11 09:40:00,74.7,74.97,74.52,74.82,169691.0,70.485,70.7398,70.3152,70.5982,169691.0
2023-10-11 09:50:00,74.81,74.81,74.41,74.46,176823.0,70.5888,70.5888,70.2114,70.2586,176823.0
2023-10-11 10:00:00,74.46,74.58,74.23,74.24,159173.0,70.2586,70.3718,70.0415,70.051,159173.0
2023-10-11 10:10:00,74.23,74.24,73.73,73.76,189694.0,70.0415,70.051,69.5697,69.598,189694.0
2023-10-11 10:20:00,73.75,73.76,73.39,73.44,158336.0,69.5886,69.598,69.2489,69.2961,158336.0
2023-10-11 10:30:00,73.44,73.63,73.35,73.41,125238.0,69.2961,69.4754,69.2112,69.2678,125238.0
2023-10-11 10:40:00,73.36,73.46,72.97,72.98,221739.0,69.2206,69.315,68.8526,68.8621,221739.0
2023-10-11 10:50:00,72.98,73.11,72.91,73.07,277366.0,68.8621,68.9847,68.796,68.947,277366.0
2023-10-11 11:00:00,73.07,73.37,73.06,73.23,140279.0,68.947,69.2301,68.9375,69.098,140279.0
2023-10-11 11:10:00,73.24,73.3,72.96,73.02,154960.0,69.1074,69.164,68.8432,68.8998,154960.0
2023-10-11 11:20:00,73.04,73.11,72.94,73.07,124240.0,68.9187,68.9847,68.8243,68.947,124240.0
2023-10-11 11:30:00,73.12,73.44,73.11,73.34,80201.0,68.9942,69.2961,68.9847,69.2017,80201.0
2023-10-11 11:40:00,73.33,73.41,73.27,73.38,83241.0,69.1923,69.2678,69.1357,69.2395,83241.0
2023-10-11 11:50:00,73.37,73.59,73.2,73.21,155345.0,69.2301,69.4376,69.0696,69.0791,155345.0
2023-10-11 12:00:00,73.22,73.32,73.21,73.32,61406.0,69.0885,69.1829,69.0791,69.1829,61406.0
2023-10-11 12:10:00,73.32,73.37,73.23,73.26,60772.0,69.1829,69.2301,69.098,69.1263,60772.0
2023-10-11 12:20:00,73.26,73.28,73.03,73.06,165644.0,69.1263,69.1451,68.9092,68.9375,165644.0
2023-10-11 12:30:00,73.06,73.07,72.93,73.03,88855.0,68.9375,68.947,68.8149,68.9092,88855.0
2023-10-11 12:40:00,73.03,73.03,72.89,72.95,115404.0,68.9092,68.9092,68.7771,68.8338,115404.0
2023-10-11 12:50:00,72.95,73.06,72.89,73.05,146237.0,68.8338,68.9375,68.7771,68.9281,146237.0
2023-10-11 13:00:00,73.05,73.05,72.9,72.93,69425.0,68.9281,68.9281,68.7866,68.8149,69425.0
2023-10-11 13:10:00,72.94,73.01,72.92,72.96,91400.0,68.8243,68.8904,68.8054,68.8432,91400.0
2023-10-11 13:20:00,72.96,72.98,72.9,72.97,74416.0,68.8432,68.8621,68.7866,68.8526,74416.0
2023-10-11 13:30:00,72.96,72.96,72.71,72.78,136052.0,68.8432,68.8432,68.6073,68.6733,136052.0
2023-10-11 13:40:00,72.78,72.79,72.63,72.76,147952.0,68.6733,68.6828,68.5318,68.6545,147952.0
2023-10-11 13:50:00,72.75,72.78,72.63,72.69,108008.0,68.645,68.6733,68.5318,68.5884,108008.0
2023-10-11 14:00:00,72.69,72.77,72.61,72.61,102718.0,68.5884,68.6639,68.5129,68.5129,102718.0
2023-10-11 14:10:00,72.61,72.61,72.46,72.48,106518.0,68.5129,68.5129,68.3714,68.3903,106518.0
2023-10-11 14:20:00,72.48,72.55,72.41,72.51,108648.0,68.3903,68.4563,68.3242,68.4186,108648.0
2023-10-11 14:30:00,72.51,72.54,72.45,72.48,103224.0,68.4186,68.4469,68.362,68.3903,103224.0
2023-10-11 14:40:00,72.47,72.57,72.41,72.45,107464.0,68.3808,68.4752,68.3242,68.362,107464.0
2023-10-11 14:50:00,72.45,72.51,72.41,72.51,112542.0,68.362,68.4186,68.3242,68.4186,112542.0
2023-10-11 15:00:00,72.52,72.56,72.48,72.55,172219.0,68.428,68.4658,68.3903,68.4563,172219.0
2023-10-11 15:10:00,72.55,72.62,72.53,72.56,74147.0,68.4563,68.5224,68.4375,68.4658,74147.0
2023-10-11 15:20:00,72.56,72.62,72.49,72.62,124555.0,68.4658,68.5224,68.3997,68.5224,124555.0
2023-10-11 15:30:00,72.62,72.97,72.61,72.97,235200.0,68.5224,68.8526,68.5129,68.8526,235200.0
2023-10-11 15:40:00,72.97,72.99,72.86,72.95,424945.0,68.8526,68.8715,68.7488,68.8338,424945.0
2023-10-11 15:50:00,72.95,73.02,72.84,72.89,745854.0,68.8338,68.8998,68.73,68.7771,745854.0
2023-10-12 09:30:00,73.2,73.41,72.81,72.81,252230.0,69.0696,69.2678,68.7017,68.7017,252230.0
2023-10-12 09:40:00,72.8,72.84,71.92,72.08,207984.0,68.6922,68.73,67.8619,68.0128,207984.0
2023-10-12 09:50:00,72.08,72.2,71.82,71.91,180136.0,68.0128,68.1261,67.7675,67.8524,180136.0
2023-10-12 10:00:00,71.91,71.98,71.31,71.39,167604.0,67.8524,67.9185,67.2863,67.3618,167604.0
2023-10-12 10:10:00,71.39,71.53,71.33,71.45,212543.0,67.3618,67.4939,67.3052,67.4184,212543.0
2023-10-12 10:20:00,71.45,72.05,71.45,71.9,357913.0,67.4184,67.9845,67.4184,67.843,357913.0
2023-10-12 10:30:00,71.9,71.95,71.58,71.75,246132.0,67.843,67.8902,67.5411,67.7015,246132.0
2023-10-12 10:40:00,71.75,71.91,71.73,71.82,225894.0,67.7015,67.8524,67.6826,67.7675,225894.0
2023-10-12 10:50:00,71.81,71.9,71.71,71.85,290471.0,67.7581,67.843,67.6637,67.7958,290471.0
2023-10-12 11:00:00,71.86,71.97,71.78,71.89,187182.0,67.8053,67.909,67.7298,67.8336,187182.0
2023-10-12 11:10:00,71.89,71.91,71.63,71.7,158737.0,67.8336,67.8524,67.5882,67.6543,158737.0
2023-10-12 11:20:00,71.7,71.82,71.66,71.67,154647.0,67.6543,67.7675,67.6165,67.626,154647.0
2023-10-12 11:30:00,71.66,71.81,71.61,71.75,160690.0,67.6165,67.7581,67.5694,67.7015,160690.0
2023-10-12 11:40:00,71.74,71.87,71.65,71.66,144299.0,67.692,67.8147,67.6071,67.6165,144299.0
2023-10-12 11:50:00,71.66,71.78,71.64,71.76,118982.0,67.6165,67.7298,67.5977,67.7109,118982.0
2023-10-12 12:00:00,71.75,71.97,71.75,71.88,107255.0,67.7015,67.909,67.7015,67.8241,107255.0
2023-10-12 12:10:00,71.88,71.98,71.82,71.97,64962.0,67.8241,67.9185,67.7675,67.909,64962.0
2023-10-12 12:20:00,71.98,72.07,71.92,72.02,112454.0,67.9185,68.0034,67.8619,67.9562,112454.0
2023-10-12 12:30:00,72.02,72.06,71.84,71.94,111813.0,67.9562,67.994,67.7864,67.8807,111813.0
2023-10-12 12:40:00,71.94,71.95,71.7,71.72,91555.0,67.8807,67.8902,67.6543,67.6732,91555.0
2023-10-12 12:50:00,71.72,71.75,71.63,71.68,111092.0,67.6732,67.7015,67.5882,67.6354,111092.0
2023-10-12 13:00:00,71.66,71.67,71.43,71.46,119106.0,67.6165,67.626,67.3995,67.4278,119106.0
2023-10-12 13:10:00,71.46,71.52,71.41,71.51,104472.0,67.4278,67.4844,67.3806,67.475,104472.0
2023-10-12 13:20:00,71.5,71.53,71.3,71.33,106496.0,67.4656,67.4939,67.2769,67.3052,106496.0
2023-10-12 13:30:00,71.33,71.42,71.28,71.34,116659.0,67.3052,67.3901,67.258,67.3146,116659.0
2023-10-12 13:40:00,71.34,71.41,71.12,71.13,182124.0,67.3146,67.3806,67.107,67.1164,182124.0
2023-10-12 13:50:00,71.13,71.25,71.07,71.15,153108.0,67.1164,67.2297,67.0598,67.1353,153108.0
2023-10-12 14:00:00,71.16,71.2,70.99,71.03,199054.0,67.1448,67.1825,66.9843,67.0221,199054.0
2023-10-12 14:10:00,71.03,71.05,70.96,71.0,181002.0,67.0221,67.041,66.956,66.9938,181002.0
2023-10-12 14:20:00,71.01,71.14,70.98,71.12,138657.0,67.0032,67.1259,66.9749,67.107,138657.0
2023-10-12 14:30:00,71.12,71.17,71.04,71.05,97514.0,67.107,67.1542,67.0315,67.041,97514.0
2023-10-12 14:40:00,71.05,71.09,70.95,71.06,103296.0,67.041,67.0787,66.9466,67.0504,103296.0
2023-10-12 14:50:00,71.07,71.18,71.06,71.13,126509.0,67.0598,67.1636,67.0504,67.1164,126509.0
2023-10-12 15:00:00,71.13,71.27,71.09,71.24,225602.0,67.1164,67.2485,67.0787,67.2202,225602.0
2023-10-12 15:10:00,71.25,71.35,71.17,71.28,211208.0,67.2297,67.324,67.1542,67.258,211208.0
2023-10-12 15:20:00,71.28,71.37,71.14,71.2,162356.0,67.258,67.3429,67.1259,67.1825,162356.0
2023-10-12 15:30:00,71.22,71.49,71.21,71.47,264390.0,67.2014,67.4561,67.1919,67.4373,264390.0
2023-10-12 15:40:00,71.47,71.48,71.16,71.22,301329.0,67.4373,67.4467,67.1448,67.2014,301329.0
2023-10-12 15:50:00,71.22,71.33,71.12,71.31,871399.0,67.2014,67.3052,67.107,67.2863,871399.0
2023-10-13 09:30:00,71.26,71.65,70.97,71.6,329058.0,67.2391,67.6071,66.9655,67.5599,329058.0
2023-10-13 09:40:00,71.6,71.8,71.51,71.65,157155.0,67.5599,67.7486,67.475,67.6071,157155.0
2023-10-13 09:50:00,71.66,71.92,71.62,71.73,182058.0,67.6165,67.8619,67.5788,67.6826,182058.0
2023-10-13 10:00:00,71.76,71.98,71.68,71.96,179063.0,67.7109,67.9185,67.6354,67.8996,179063.0
2023-10-13 10:10:00,71.96,72.13,71.83,72.11,144342.0,67.8996,68.06,67.7769,68.0412,144342.0
2023-10-13 10:20:00,72.11,72.32,72.04,72.18,353099.0,68.0412,68.2393,67.9751,68.1072,353099.0
2023-10-13 10:30:00,72.17,72.18,71.75,71.88,162716.0,68.0978,68.1072,67.7015,67.8241,162716.0
2023-10-13 10:40:00,71.87,71.9,71.65,71.66,177881.0,67.8147,67.843,67.6071,67.6165,177881.0
2023-10-13 10:50:00,71.65,71.77,71.54,71.73,111889.0,67.6071,67.7203,67.5033,67.6826,111889.0
2023-10-13 11:00:00,71.72,71.82,71.67,71.75,124755.0,67.6732,67.7675,67.626,67.7015,124755.0
2023-10-13 11:10:00,71.74,71.88,71.65,71.81,108567.0,67.692,67.8241,67.6071,67.7581,108567.0
2023-10-13 11:20:00,71.8,71.84,71.61,71.82,112085.0,67.7486,67.7864,67.5694,67.7675,112085.0
2023-10-13 11:30:00,71.81,71.84,71.73,71.81,105790.0,67.7581,67.7864,67.6826,67.7581,105790.0
2023-10-13 11:40:00,71.81,71.88,71.78,71.78,88564.0,67.7581,67.8241,67.7298,67.7298,88564.0
2023-10-13 11:50:00,71.78,71.79,71.54,71.54,86279.0,67.7298,67.7392,67.5033,67.5033,86279.0
2023-10-13 12:00:00,71.54,71.77,71.49,71.71,100769.0,67.5033,67.7203,67.4561,67.6637,100769.0
2023-10-13 12:10:00,71.72,71.72,71.56,71.62,160384.0,67.6732,67.6732,67.5222,67.5788,160384.0
2023-10-13 12:20:00,71.63,71.67,71.36,71.47,225930.0,67.5882,67.626,67.3335,67.4373,225930.0
2023-10-13 12:30:00,71.48,71.57,71.46,71.51,161674.0,67.4467,67.5316,67.4278,67.475,161674.0
2023-10-13 12:40:00,71.5,71.77,71.49,71.68,368703.0,67.4656,67.7203,67.4561,67.6354,368703.0
2023-10-13 12:50:00,71.67,71.76,71.49,71.76,173871.0,67.626,67.7109,67.4561,67.7109,173871.0
2023-10-13 13:00:00,71.76,71.79,71.67,71.75,57862.0,67.7109,67.7392,67.626,67.7015,57862.0
2023-10-13 13:10:00,71.76,71.76,71.58,71.73,79562.0,67.7109,67.7109,67.5411,67.6826,79562.0
2023-10-13 13:20:00,71.74,71.77,71.66,71.72,63300.0,67.692,67.7203,67.6165,67.6732,63300.0
2023-10-13 13:30:00,71.7,71.85,71.66,71.79,59717.0,67.6543,67.7958,67.6165,67.7392,59717.0
2023-10-13 13:40:00,71.81,72.06,71.79,71.96,74181.0,67.7581,67.994,67.7392,67.8996,74181.0
2023-10-13 13:50:00,71.95,72.01,71.89,71.92,51211.0,67.8902,67.9468,67.8336,67.8619,51211.0
2023-10-13 14:00:00,71.92,71.94,71.78,71.88,63811.0,67.8619,67.8807,67.7298,67.8241,63811.0
2023-10-13 14:10:00,71.89,71.99,71.87,71.88,149259.0,67.8336,67.9279,67.8147,67.8241,149259.0
2023-10-13 14:20:00,71.9,71.93,71.77,71.82,85067.0,67.843,67.8713,67.7203,67.7675,85067.0
2023-10-13 14:30:00,71.81,71.86,71.73,71.81,105787.0,67.7581,67.8053,67.6826,67.7581,105787.0
2023-10-13 14:40:00,71.79,71.85,71.71,71.73,106243.0,67.7392,67.7958,67.6637,67.6826,106243.0
2023-10-13 14:50:00,71.73,71.87,71.72,71.83,156692.0,67.6826,67.8147,67.6732,67.7769,156692.0
2023-10-13 15:00:00,71.82,71.87,71.72,71.83,93616.0,67.7675,67.8147,67.6732,67.7769,93616.0
2023-10-13 15:10:00,71.83,71.89,71.77,71.78,114537.0,67.7769,67.8336,67.7203,67.7298,114537.0
2023-10-13 15:20:00,71.78,71.83,71.73,71.77,97190.0,67.7298,67.7769,67.6826,67.7203,97190.0
2023-10-13 15:30:00,71.78,71.89,71.76,71.79,244145.0,67.7298,67.8336,67.7109,67.7392,244145.0
2023-10-13 15:40:00,71.78,71.79,71.63,71.79,160009.0,67.7298,67.7392,67.5882,67.7392,160009.0
2023-10-13 15:50:00,71.78,71.97,71.74,71.97,603578.0,67.7298,67.909,67.692,67.909,603578.0
2023-10-16 09:30:00,72.15,72.48,71.34,71.55,324162.0,68.0789,68.3903,67.3146,67.5127,324162.0
2023-10-16 09:40:00,71.53,71.93,71.3,71.87,181205.0,67.4939,67.8713,67.2769,67.8147,181205.0
2023-10-16 09:50:00,71.87,72.03,71.7,71.79,168631.0,67.8147,67.9657,67.6543,67.7392,168631.0
2023-10-16 10:00:00,71.8,71.96,71.54,71.68,245386.0,67.7486,67.8996,67.5033,67.6354,245386.0
2023-10-16 10:10:00,71.7,71.72,71.43,71.66,148455.0,67.6543,67.6732,67.3995,67.6165,148455.0
2023-10-16 10:20:00,71.67,71.94,71.6,71.93,162021.0,67.626,67.8807,67.5599,67.8713,162021.0
2023-10-16 10:30:00,71.94,72.05,71.83,71.87,199501.0,67.8807,67.9845,67.7769,67.8147,199501.0
2023-10-16 10:40:00,71.87,71.89,71.69,71.84,161656.0,67.8147,67.8336,67.6448,67.7864,161656.0
2023-10-16 10:50:00,71.85,72.03,71.85,72.0,235276.0,67.7958,67.9657,67.7958,67.9374,235276.0
2023-10-16 11:00:00,72.0,72.09,71.99,72.0,106714.0,67.9374,68.0223,67.9279,67.9374,106714.0
2023-10-16 11:10:00,72.0,72.08,71.97,72.01,136977.0,67.9374,68.0128,67.909,67.9468,136977.0
2023-10-16 11:20:00,72.01,72.18,71.99,72.09,134279.0,67.9468,68.1072,67.9279,68.0223,134279.0
2023-10-16 11:30:00,72.08,72.1,71.93,71.97,155417.0,68.0128,68.0317,67.8713,67.909,155417.0
2023-10-16 11:40:00,71.96,72.03,71.9,71.97,166941.0,67.8996,67.9657,67.843,67.909,166941.0
2023-10-16 11:50:00,71.97,72.39,71.96,72.39,159061.0,67.909,68.3054,67.8996,68.3054,159061.0
2023-10-16 12:00:00,72.39,72.52,72.39,72.51,183500.0,68.3054,68.428,68.3054,68.4186,183500.0
2023-10-16 12:10:00,72.5,72.54,72.38,72.51,141256.0,68.4091,68.4469,68.2959,68.4186,141256.0
2023-10-16 12:20:00,72.5,72.54,72.41,72.51,189231.0,68.4091,68.4469,68.3242,68.4186,189231.0
2023-10-16 12:30:00,72.52,72.69,72.51,72.64,76570.0,68.428,68.5884,68.4186,68.5412,76570.0
2023-10-16 12:40:00,72.65,72.74,72.63,72.64,88608.0,68.5507,68.6356,68.5318,68.5412,88608.0
2023-10-16 12:50:00,72.64,72.67,72.47,72.55,129360.0,68.5412,68.5696,68.3808,68.4563,129360.0
2023-10-16 13:00:00,72.55,72.59,72.51,72.53,158140.0,68.4563,68.4941,68.4186,68.4375,158140.0
2023-10-16 13:10:00,72.54,72.55,72.34,72.34,120279.0,68.4469,68.4563,68.2582,68.2582,120279.0
2023-10-16 13:20:00,72.33,72.37,72.17,72.36,158568.0,68.2487,68.2865,68.0978,68.277,158568.0
2023-10-16 13:30:00,72.36,72.37,72.21,72.28,164779.0,68.277,68.2865,68.1355,68.2016,164779.0
2023-10-16 13:40:00,72.28,72.33,72.24,72.25,105877.0,68.2016,68.2487,68.1638,68.1733,105877.0
2023-10-16 13:50:00,72.25,72.25,72.16,72.22,85149.0,68.1733,68.1733,68.0883,68.1449,85149.0
2023-10-16 14:00:00,72.22,72.22,72.15,72.16,65335.0,68.1449,68.1449,68.0789,68.0883,65335.0
2023-10-16 14:10:00,72.16,72.19,71.97,71.98,79550.0,68.0883,68.1166,67.909,67.9185,79550.0
2023-10-16 14:20:00,71.99,72.0,71.86,71.86,90735.0,67.9279,67.9374,67.8053,67.8053,90735.0
2023-10-16 14:30:00,71.87,71.93,71.83,71.9,111462.0,67.8147,67.8713,67.7769,67.843,111462.0
2023-10-16 14:40:00,71.9,71.94,71.85,71.91,134817.0,67.843,67.8807,67.7958,67.8524,134817.0
2023-10-16 14:50:00,71.92,71.92,71.8,71.84,170208.0,67.8619,67.8619,67.7486,67.7864,170208.0
2023-10-16 15:00:00,71.84,71.85,71.71,71.8,161067.0,67.7864,67.7958,67.6637,67.7486,161067.0
2023-10-16 15:10:00,71.8,71.8,71.69,71.77,181801.0,67.7486,67.7486,67.6448,67.7203,181801.0
2023-10-16 15:20:00,71.77,71.8,71.72,71.78,162976.0,67.7203,67.7486,67.6732,67.7298,162976.0
2023-10-16 15:30:00,71.77,71.81,71.63,71.67,238320.0,67.7203,67.7581,67.5882,67.626,238320.0
2023-10-16 15:40:00,71.68,71.76,71.67,71.75,237789.0,67.6354,67.7109,67.626,67.7015,237789.0
2023-10-16 15:50:00,71.74,71.82,71.69,71.75,957590.0,67.692,67.7675,67.6448,67.7015,957590.0
2023-10-17 09:30:00,71.5,72.3,71.33,72.14,357421.0,67.4656,68.2204,67.3052,68.0695,357421.0
2023-10-17 09:40:00,72.15,72.64,71.99,72.55,151183.0,68.0789,68.5412,67.9279,68.4563,151183.0
2023-10-17 09:50:00,72.55,72.69,72.17,72.2,213461.0,68.4563,68.5884,68.0978,68.1261,213461.0
2023-10-17 10:00:00,72.2,72.28,71.96,72.0,157985.0,68.1261,68.2016,67.8996,67.9374,157985.0
2023-10-17 10:10:00,72.0,72.43,71.96,72.43,142211.0,67.9374,68.3431,67.8996,68.3431,142211.0
2023-10-17 10:20:00,72.42,72.52,72.33,72.36,95562.0,68.3337,68.428,68.2487,68.277,95562.0
2023-10-17 10:30:00,72.36,72.72,72.27,72.7,143372.0,68.277,68.6167,68.1921,68.5979,143372.0
2023-10-17 10:40:00,72.7,72.96,72.53,72.55,143588.0,68.5979,68.8432,68.4375,68.4563,143588.0
2023-10-17 10:50:00,72.54,72.6,72.36,72.51,310671.0,68.4469,68.5035,68.277,68.4186,310671.0
2023-10-17 11:00:00,72.51,72.62,72.43,72.48,189746.0,68.4186,68.5224,68.3431,68.3903,189746.0
2023-10-17 11:10:00,72.49,72.73,72.46,72.58,161665.0,68.3997,68.6262,68.3714,68.4846,161665.0
2023-10-17 11:20:00,72.59,72.71,72.58,72.71,191698.0,68.4941,68.6073,68.4846,68.6073,191698.0
2023-10-17 11:30:00,72.71,72.99,72.68,72.98,120655.0,68.6073,68.8715,68.579,68.8621,120655.0
2023-10-17 11:40:00,72.98,73.13,72.97,73.08,318044.0,68.8621,69.0036,68.8526,68.9564,318044.0
2023-10-17 11:50:00,73.09,73.22,73.06,73.13,90551.0,68.9659,69.0885,68.9375,69.0036,90551.0
2023-10-17 12:00:00,73.12,73.13,72.98,73.13,90145.0,68.9942,69.0036,68.8621,69.0036,90145.0
2023-10-17 12:10:00,73.13,73.23,73.11,73.12,82282.0,69.0036,69.098,68.9847,68.9942,82282.0
2023-10-17 12:20:00,73.09,73.24,73.04,73.23,90457.0,68.9659,69.1074,68.9187,69.098,90457.0
2023-10-17 12:30:00,73.22,73.23,72.91,72.95,101335.0,69.0885,69.098,68.796,68.8338,101335.0
2023-10-17 12:40:00,72.97,72.97,72.78,72.78,69193.0,68.8526,68.8526,68.6733,68.6733,69193.0
2023-10-17 12:50:00,72.8,72.82,72.63,72.65,162465.0,68.6922,68.7111,68.5318,68.5507,162465.0
2023-10-17 13:00:00,72.65,72.75,72.62,72.7,51554.0,68.5507,68.645,68.5224,68.5979,51554.0
2023-10-17 13:10:00,72.7,72.74,72.63,72.74,56534.0,68.5979,68.6356,68.5318,68.6356,56534.0
2023-10-17 13:20:00,72.76,72.76,72.68,72.75,72322.0,68.6545,68.6545,68.579,68.645,72322.0
2023-10-17 13:30:00,72.75,72.77,72.66,72.74,77754.0,68.645,68.6639,68.5601,68.6356,77754.0
2023-10-17 13:40:00,72.74,72.8,72.69,72.75,72497.0,68.6356,68.6922,68.5884,68.645,72497.0
2023-10-17 13:50:00,72.75,72.76,72.55,72.67,73688.0,68.645,68.6545,68.4563,68.5696,73688.0
2023-10-17 14:00:00,72.67,72.71,72.61,72.64,94449.0,68.5696,68.6073,68.5129,68.5412,94449.0
2023-10-17 14:10:00,72.64,72.66,72.54,72.59,61186.0,68.5412,68.5601,68.4469,68.4941,61186.0
2023-10-17 14:20:00,72.6,72.7,72.55,72.66,115390.0,68.5035,68.5979,68.4563,68.5601,115390.0
2023-10-17 14:30:00,72.64,72.65,72.43,72.53,106436.0,68.5412,68.5507,68.3431,68.4375,106436.0
2023-10-17 14:40:00,72.53,72.66,72.52,72.59,64342.0,68.4375,68.5601,68.428,68.4941,64342.0
2023-10-17 14:50:00,72.59,72.6,72.39,72.48,96846.0,68.4941,68.5035,68.3054,68.3903,96846.0
2023-10-17 15:00:00,72.47,72.49,72.36,72.41,113589.0,68.3808,68.3997,68.277,68.3242,113589.0
2023-10-17 15:10:00,72.42,72.58,72.41,72.46,144074.0,68.3337,68.4846,68.3242,68.3714,144074.0
2023-10-17 15:20:00,72.47,72.61,72.43,72.61,150569.0,68.3808,68.5129,68.3431,68.5129,150569.0
2023-10-17 15:30:00,72.61,72.63,72.45,72.47,122290.0,68.5129,68.5318,68.362,68.3808,122290.0
2023-10-17 15:40:00,72.47,72.6,72.43,72.6,189254.0,68.3808,68.5035,68.3431,68.5035,189254.0
2023-10-17 15:50:00,72.6,72.84,72.58,72.82,654475.0,68.5035,68.73,68.4846,68.7111,654475.0
2023-10-18 09:30:00,73.75,73.94,72.23,72.26,310876.0,69.5886,69.7679,68.1544,68.1827,310876.0
2023-10-18 09:40:00,72.27,73.37,72.24,73.3,173642.0,68.1921,69.2301,68.1638,69.164,173642.0
2023-10-18 09:50:00,73.29,73.29,72.67,72.94,122862.0,69.1546,69.1546,68.5696,68.8243,122862.0
2023-10-18 10:00:00,72.94,73.55,72.92,73.5,137823.0,68.8243,69.3999,68.8054,69.3527,137823.0
2023-10-18 10:10:00,73.51,73.51,73.04,73.4,117237.0,69.3622,69.3622,68.9187,69.2584,117237.0
2023-10-18 10:20:00,73.4,73.4,72.95,73.01,117438.0,69.2584,69.2584,68.8338,68.8904,117438.0
2023-10-18 10:30:00,73.02,73.22,72.84,73.21,114009.0,68.8998,69.0885,68.73,69.0791,114009.0
2023-10-18 10:40:00,73.22,73.27,73.02,73.2,136306.0,69.0885,69.1357,68.8998,69.0696,136306.0
2023-10-18 10:50:00,73.2,73.23,72.92,73.03,53524.0,69.0696,69.098,68.8054,68.9092,53524.0
2023-10-18 11:00:00,73.03,73.24,72.95,73.07,147383.0,68.9092,69.1074,68.8338,68.947,147383.0
2023-10-18 11:10:00,73.07,73.13,72.92,73.1,224784.0,68.947,69.0036,68.8054,68.9753,224784.0
2023-10-18 11:20:00,73.09,73.15,72.89,72.92,162188.0,68.9659,69.0225,68.7771,68.8054,162188.0
2023-10-18 11:30:00,72.92,72.95,72.8,72.9,119692.0,68.8054,68.8338,68.6922,68.7866,119692.0
2023-10-18 11:40:00,72.9,72.91,72.75,72.82,72956.0,68.7866,68.796,68.645,68.7111,72956.0
2023-10-18 11:50:00,72.83,72.87,72.69,72.7,117447.0,68.7205,68.7583,68.5884,68.5979,117447.0
2023-10-18 12:00:00,72.71,72.99,72.65,72.9,114597.0,68.6073,68.8715,68.5507,68.7866,114597.0
2023-10-18 12:10:00,72.89,72.93,72.66,72.71,61923.0,68.7771,68.8149,68.5601,68.6073,61923.0
2023-10-18 12:20:00,72.73,72.75,72.61,72.73,49651.0,68.6262,68.645,68.5129,68.6262,49651.0
2023-10-18 12:30:00,72.73,72.74,72.68,72.69,52774.0,68.6262,68.6356,68.579,68.5884,52774.0
2023-10-18 12:40:00,72.69,72.78,72.68,72.73,45359.0,68.5884,68.6733,68.579,68.6262,45359.0
2023-10-18 12:50:00,72.72,72.77,72.66,72.75,50374.0,68.6167,68.6639,68.5601,68.645,50374.0
2023-10-18 13:00:00,72.75,73.02,72.65,72.95,114456.0,68.645,68.8998,68.5507,68.8338,114456.0
2023-10-18 13:10:00,72.95,73.12,72.9,73.05,84282.0,68.8338,68.9942,68.7866,68.9281,84282.0
2023-10-18 13:20:00,73.06,73.12,73.02,73.07,64142.0,68.9375,68.9942,68.8998,68.947,64142.0
2023-10-18 13:30:00,73.07,73.07,72.9,72.96,117717.0,68.947,68.947,68.7866,68.8432,117717.0
2023-10-18 13:40:00,72.95,73.02,72.92,73.01,56323.0,68.8338,68.8998,68.8054,68.8904,56323.0
2023-10-18 13:50:00,73.0,73.26,72.98,73.24,58898.0,68.8809,69.1263,68.8621,69.1074,58898.0
2023-10-18 14:00:00,73.26,73.29,73.06,73.11,97803.0,69.1263,69.1546,68.9375,68.9847,97803.0
2023-10-18 14:10:00,73.1,73.1,72.95,73.06,83265.0,68.9753,68.9753,68.8338,68.9375,83265.0
2023-10-18 14:20:00,73.05,73.06,72.86,72.9,78986.0,68.9281,68.9375,68.7488,68.7866,78986.0
2023-10-18 14:30:00,72.88,72.94,72.76,72.79,113119.0,68.7677,68.8243,68.6545,68.6828,113119.0
2023-10-18 14:40:00,72.78,72.86,72.75,72.76,98099.0,68.6733,68.7488,68.645,68.6545,98099.0
2023-10-18 14:50:00,72.76,72.76,72.64,72.66,90994.0,68.6545,68.6545,68.5412,68.5601,90994.0
2023-10-18 15:00:00,72.66,72.72,72.57,72.6,135340.0,68.5601,68.6167,68.4752,68.5035,135340.0
2023-10-18 15:10:00,72.61,72.83,72.57,72.82,428614.0,68.5129,68.7205,68.4752,68.7111,428614.0
2023-10-18 15:20:00,72.83,72.85,72.61,72.67,155580.0,68.7205,68.7394,68.5129,68.5696,155580.0
2023-10-18 15:30:00,72.67,72.71,72.59,72.6,207481.0,68.5696,68.6073,68.4941,68.5035,207481.0
2023-10-18 15:40:00,72.59,72.6,72.39,72.51,321151.0,68.4941,68.5035,68.3054,68.4186,321151.0
2023-10-18 15:50:00,72.53,72.81,72.51,72.72,732881.0,68.4375,68.7017,68.4186,68.6167,732881.0
2023-10-19 09:30:00,72.64,72.83,72.42,72.59,142111.0,68.5412,68.7205,68.3337,68.4941,142111.0
2023-10-19 09:40:00,72.59,72.66,72.47,72.62,81170.0,68.4941,68.5601,68.3808,68.5224,81170.0
2023-10-19 09:50:00,72.62,72.76,72.3,72.54,195663.0,68.5224,68.6545,68.2204,68.4469,195663.0
2023-10-19 10:00:00,72.55,72.55,72.14,72.17,59860.0,68.4563,68.4563,68.0695,68.0978,59860.0
2023-10-19 10:10:00,72.17,72.24,71.97,72.13,137383.0,68.0978,68.1638,67.909,68.06,137383.0
2023-10-19 10:20:00,72.12,72.18,71.96,71.96,109941.0,68.0506,68.1072,67.8996,67.8996,109941.0
2023-10-19 10:30:00,71.97,71.97,71.7,71.8,92094.0,67.909,67.909,67.6543,67.7486,92094.0
2023-10-19 10:40:00,71.81,72.12,71.8,72.09,91806.0,67.7581,68.0506,67.7486,68.0223,91806.0
2023-10-19 10:50:00,72.09,72.13,71.91,71.98,71287.0,68.0223,68.06,67.8524,67.9185,71287.0
2023-10-19 11:00:00,71.99,72.13,71.96,72.06,49245.0,67.9279,68.06,67.8996,67.994,49245.0
2023-10-19 11:10:00,72.07,72.15,71.89,72.13,86758.0,68.0034,68.0789,67.8336,68.06,86758.0
2023-10-19 11:20:00,72.13,72.36,72.1,72.25,108307.0,68.06,68.277,68.0317,68.1733,108307.0
2023-10-19 11:30:00,72.25,72.42,72.19,72.35,112930.0,68.1733,68.3337,68.1166,68.2676,112930.0
2023-10-19 11:40:00,72.36,72.49,72.34,72.48,97662.0,68.277,68.3997,68.2582,68.3903,97662.0
2023-10-19 11:50:00,72.48,72.48,72.34,72.36,61211.0,68.3903,68.3903,68.2582,68.277,61211.0
2023-10-19 12:00:00,72.36,72.66,72.2,72.5,127568.0,68.277,68.5601,68.1261,68.4091,127568.0
2023-10-19 12:10:00,72.49,72.61,72.43,72.55,67883.0,68.3997,68.5129,68.3431,68.4563,67883.0
2023-10-19 12:20:00,72.55,72.75,72.12,72.17,138122.0,68.4563,68.645,68.0506,68.0978,138122.0
2023-10-19 12:30:00,72.17,72.45,72.11,72.27,74874.0,68.0978,68.362,68.0412,68.1921,74874.0
2023-10-19 12:40:00,72.27,72.58,72.22,72.55,106518.0,68.1921,68.4846,68.1449,68.4563,106518.0
2023-10-19 12:50:00,72.55,72.82,72.48,72.73,79300.0,68.4563,68.7111,68.3903,68.6262,79300.0
2023-10-19 13:00:00,72.74,72.86,72.65,72.68,97774.0,68.6356,68.7488,68.5507,68.579,97774.0
2023-10-19 13:10:00,72.68,72.73,72.46,72.61,84870.0,68.579,68.6262,68.3714,68.5129,84870.0
2023-10-19 13:20:00,72.63,72.71,72.53,72.65,127896.0,68.5318,68.6073,68.4375,68.5507,127896.0
2023-10-19 13:30:00,72.65,72.69,72.28,72.32,118172.0,68.5507,68.5884,68.2016,68.2393,118172.0
2023-10-19 13:40:00,72.33,72.35,72.26,72.29,119336.0,68.2487,68.2676,68.1827,68.211,119336.0
2023-10-19 13:50:00,72.29,72.51,72.22,72.47,98447.0,68.211,68.4186,68.1449,68.3808,98447.0
2023-10-19 14:00:00,72.45,72.56,72.36,72.4,76742.0,68.362,68.4658,68.277,68.3148,76742.0
2023-10-19 14:10:00,72.41,72.51,72.4,72.43,106620.0,68.3242,68.4186,68.3148,68.3431,106620.0
2023-10-19 14:20:00,72.44,72.49,72.35,72.47,82412.0,68.3525,68.3997,68.2676,68.3808,82412.0
2023-10-19 14:30:00,72.47,72.47,72.28,72.32,102741.0,68.3808,68.3808,68.2016,68.2393,102741.0
2023-10-19 14:40:00,72.31,72.32,72.18,72.2,83837.0,68.2299,68.2393,68.1072,68.1261,83837.0
2023-10-19 14:50:00,72.2,72.34,72.13,72.28,97448.0,68.1261,68.2582,68.06,68.2016,97448.0
2023-10-19 15:00:00,72.27,72.3,72.16,72.2,111706.0,68.1921,68.2204,68.0883,68.1261,111706.0
2023-10-19 15:10:00,72.2,72.25,72.11,72.23,132527.0,68.1261,68.1733,68.0412,68.1544,132527.0
2023-10-19 15:20:00,72.25,72.33,72.24,72.28,105919.0,68.1733,68.2487,68.1638,68.2016,105919.0
2023-10-19 15:30:00,72.29,72.44,72.28,72.31,134387.0,68.211,68.3525,68.2016,68.2299,134387.0
2023-10-19 15:40:00,72.31,72.32,72.12,72.31,289125.0,68.2299,68.2393,68.0506,68.2299,289125.0
2023-10-19 15:50:00,72.31,72.46,72.27,72.34,838831.0,68.2299,68.3714,68.1921,68.2582,838831.0
2023-10-20 09:30:00,72.46,72.62,72.01,72.53,553242.0,68.3714,68.5224,67.9468,68.4375,553242.0
2023-10-20 09:40:00,72.55,72.68,72.43,72.55,144999.0,68.4563,68.579,68.3431,68.4563,144999.0
2023-10-20 09:50:00,72.56,72.66,72.33,72.45,85381.0,68.4658,68.5601,68.2487,68.362,85381.0
2023-10-20 10:00:00,72.46,72.48,72.23,72.31,111357.0,68.3714,68.3903,68.1544,68.2299,111357.0
2023-10-20 10:10:00,72.3,72.43,72.22,72.35,109943.0,68.2204,68.3431,68.1449,68.2676,109943.0
2023-10-20 10:20:00,72.35,72.52,72.32,72.41,81251.0,68.2676,68.428,68.2393,68.3242,81251.0
2023-10-20 10:30:00,72.41,72.68,72.35,72.38,81429.0,68.3242,68.579,68.2676,68.2959,81429.0
2023-10-20 10:40:00,72.37,72.59,72.37,72.55,77235.0,68.2865,68.4941,68.2865,68.4563,77235.0
2023-10-20 10:50:00,72.54,72.66,72.52,72.66,64486.0,68.4469,68.5601,68.428,68.5601,64486.0
2023-10-20 11:00:00,72.66,72.78,72.6,72.63,96094.0,68.5601,68.6733,68.5035,68.5318,96094.0
2023-10-20 11:10:00,72.62,72.75,72.61,72.65,135393.0,68.5224,68.645,68.5129,68.5507,135393.0
2023-10-20 11:20:00,72.64,72.65,72.53,72.56,97318.0,68.5412,68.5507,68.4375,68.4658,97318.0
2023-10-20 11:30:00,72.55,72.56,72.38,72.47,245677.0,68.4563,68.4658,68.2959,68.3808,245677.0
2023-10-20 11:40:00,72.47,72.61,72.39,72.55,129582.0,68.3808,68.5129,68.3054,68.4563,129582.0
2023-10-20 11:50:00,72.55,72.78,72.52,72.7,165074.0,68.4563,68.6733,68.428,68.5979,165074.0
2023-10-20 12:00:00,72.7,72.73,72.54,72.59,89510.0,68.5979,68.6262,68.4469,68.4941,89510.0
2023-10-20 12:10:00,72.59,72.81,72.58,72.8,127952.0,68.4941,68.7017,68.4846,68.6922,127952.0
2023-10-20 12:20:00,72.8,73.12,72.8,73.06,170018.0,68.6922,68.9942,68.6922,68.9375,170018.0
2023-10-20 12:30:00,73.06,73.09,72.9,72.98,68261.0,68.9375,68.9659,68.7866,68.8621,68261.0
2023-10-20 12:40:00,72.97,73.02,72.85,73.02,50477.0,68.8526,68.8998,68.7394,68.8998,50477.0
2023-10-20 12:50:00,73.01,73.14,72.87,73.09,128068.0,68.8904,69.013,68.7583,68.9659,128068.0
2023-10-20 13:00:00,73.09,73.09,72.85,72.95,150576.0,68.9659,68.9659,68.7394,68.8338,150576.0
2023-10-20 13:10:00,72.95,73.21,72.94,73.16,212424.0,68.8338,69.0791,68.8243,69.0319,212424.0
2023-10-20 13:20:00,73.16,73.16,72.92,72.95,130470.0,69.0319,69.0319,68.8054,68.8338,130470.0
2023-10-20 13:30:00,72.95,73.01,72.9,72.97,63019.0,68.8338,68.8904,68.7866,68.8526,63019.0
2023-10-20 13:40:00,72.98,73.1,72.97,73.0,73859.0,68.8621,68.9753,68.8526,68.8809,73859.0
2023-10-20 13:50:00,73.02,73.1,72.96,73.06,70837.0,68.8998,68.9753,68.8432,68.9375,70837.0
2023-10-20 14:00:00,73.06,73.09,72.94,73.03,384506.0,68.9375,68.9659,68.8243,68.9092,384506.0
2023-10-20 14:10:00,73.03,73.03,72.81,72.89,101787.0,68.9092,68.9092,68.7017,68.7771,101787.0
2023-10-20 14:20:00,72.89,72.91,72.75,72.8,81223.0,68.7771,68.796,68.645,68.6922,81223.0
2023-10-20 14:30:00,72.8,72.85,72.69,72.76,147807.0,68.6922,68.7394,68.5884,68.6545,147807.0
2023-10-20 14:40:00,72.76,72.82,72.71,72.72,76056.0,68.6545,68.7111,68.6073,68.6167,76056.0
2023-10-20 14:50:00,72.72,72.77,72.68,72.74,61040.0,68.6167,68.6639,68.579,68.6356,61040.0
2023-10-20 15:00:00,72.73,72.79,72.67,72.67,95097.0,68.6262,68.6828,68.5696,68.5696,95097.0
2023-10-20 15:10:00,72.67,72.68,72.52,72.63,168596.0,68.5696,68.579,68.428,68.5318,168596.0
2023-10-20 15:20:00,72.63,72.63,72.4,72.53,127555.0,68.5318,68.5318,68.3148,68.4375,127555.0
2023-10-20 15:30:00,72.52,72.59,72.47,72.5,140655.0,68.428,68.4941,68.3808,68.4091,140655.0
2023-10-20 15:40:00,72.49,72.64,72.41,72.63,286785.0,68.3997,68.5412,68.3242,68.5318,286785.0
2023-10-20 15:50:00,72.63,72.73,72.56,72.7,819216.0,68.5318,68.6262,68.4658,68.5979,819216.0
2023-10-23 09:30:00,72.68,73.25,72.55,73.13,334355.0,68.579,69.1168,68.4563,69.0036,334355.0
2023-10-23 09:40:00,73.1,73.37,72.64,73.33,294505.0,68.9753,69.2301,68.5412,69.1923,294505.0
2023-10-23 09:50:00,73.31,73.78,73.28,73.78,116086.0,69.1734,69.6169,69.1451,69.6169,116086.0
2023-10-23 10:00:00,73.76,73.76,73.31,73.34,251569.0,69.598,69.598,69.1734,69.2017,251569.0
2023-10-23 10:10:00,73.33,73.36,73.13,73.19,61092.0,69.1923,69.2206,69.0036,69.0602,61092.0
2023-10-23 10:20:00,73.2,73.34,73.11,73.17,115872.0,69.0696,69.2017,68.9847,69.0413,115872.0
2023-10-23 10:30:00,73.17,73.27,73.11,73.11,95417.0,69.0413,69.1357,68.9847,68.9847,95417.0
2023-10-23 10:40:00,73.12,73.17,72.99,73.05,119082.0,68.9942,69.0413,68.8715,68.9281,119082.0
2023-10-23 10:50:00,73.05,73.17,72.79,72.79,104612.0,68.9281,69.0413,68.6828,68.6828,104612.0
2023-10-23 11:00:00,72.79,72.83,72.52,72.61,101453.0,68.6828,68.7205,68.428,68.5129,101453.0
2023-10-23 11:10:00,72.61,72.75,72.59,72.6,109085.0,68.5129,68.645,68.4941,68.5035,109085.0
2023-10-23 11:20:00,72.59,72.78,72.57,72.7,101023.0,68.4941,68.6733,68.4752,68.5979,101023.0
2023-10-23 11:30:00,72.7,72.81,72.63,72.79,86351.0,68.5979,68.7017,68.5318,68.6828,86351.0
2023-10-23 11:40:00,72.79,72.88,72.61,72.73,109712.0,68.6828,68.7677,68.5129,68.6262,109712.0
2023-10-23 11:50:00,72.73,72.85,72.7,72.79,73693.0,68.6262,68.7394,68.5979,68.6828,73693.0
2023-10-23 12:00:00,72.78,72.92,72.73,72.83,103597.0,68.6733,68.8054,68.6262,68.7205,103597.0
2023-10-23 12:10:00,72.83,72.85,72.53,72.6,88729.0,68.7205,68.7394,68.4375,68.5035,88729.0
2023-10-23 12:20:00,72.59,72.73,72.55,72.59,88114.0,68.4941,68.6262,68.4563,68.4941,88114.0
2023-10-23 12:30:00,72.59,72.74,72.57,72.72,71781.0,68.4941,68.6356,68.4752,68.6167,71781.0
2023-10-23 12:40:00,72.73,72.86,72.72,72.84,49992.0,68.6262,68.7488,68.6167,68.73,49992.0
2023-10-23 12:50:00,72.84,73.0,72.78,72.98,44851.0,68.73,68.8809,68.6733,68.8621,44851.0
2023-10-23 13:00:00,72.98,73.03,72.88,72.98,419002.0,68.8621,68.9092,68.7677,68.8621,419002.0
2023-10-23 13:10:00,72.98,73.01,72.76,72.79,59147.0,68.8621,68.8904,68.6545,68.6828,59147.0
2023-10-23 13:20:00,72.79,72.8,72.69,72.76,104533.0,68.6828,68.6922,68.5884,68.6545,104533.0
2023-10-23 13:30:00,72.77,72.88,72.72,72.86,71528.0,68.6639,68.7677,68.6167,68.7488,71528.0
2023-10-23 13:40:00,72.85,72.88,72.74,72.77,79699.0,68.7394,68.7677,68.6356,68.6639,79699.0
2023-10-23 13:50:00,72.77,72.78,72.47,72.5,155947.0,68.6639,68.6733,68.3808,68.4091,155947.0
2023-10-23 14:00:00,72.49,72.55,72.4,72.55,102540.0,68.3997,68.4563,68.3148,68.4563,102540.0
2023-10-23 14:10:00,72.55,72.56,72.38,72.42,97820.0,68.4563,68.4658,68.2959,68.3337,97820.0
2023-10-23 14:20:00,72.41,72.48,72.37,72.47,149827.0,68.3242,68.3903,68.2865,68.3808,149827.0
2023-10-23 14:30:00,72.46,72.57,72.39,72.56,81542.0,68.3714,68.4752,68.3054,68.4658,81542.0
2023-10-23 14:40:00,72.57,72.69,72.53,72.59,91262.0,68.4752,68.5884,68.4375,68.4941,91262.0
2023-10-23 14:50:00,72.59,72.61,72.52,72.58,148149.0,68.4941,68.5129,68.428,68.4846,148149.0
2023-10-23 15:00:00,72.58,72.63,72.47,72.52,115691.0,68.4846,68.5318,68.3808,68.428,115691.0
2023-10-23 15:10:00,72.52,72.52,72.34,72.35,147023.0,68.428,68.428,68.2582,68.2676,147023.0
2023-10-23 15:20:00,72.36,72.36,72.1,72.15,135426.0,68.277,68.277,68.0317,68.0789,135426.0
2023-10-23 15:30:00,72.15,72.27,72.12,72.2,133440.0,68.0789,68.1921,68.0506,68.1261,133440.0
2023-10-23 15:40:00,72.2,72.49,72.15,72.4,197383.0,68.1261,68.3997,68.0789,68.3148,197383.0
2023-10-23 15:50:00,72.39,72.41,72.26,72.39,527143.0,68.3054,68.3242,68.1827,68.3054,527143.0
2023-10-24 09:30:00,72.46,73.04,72.33,72.77,298386.0,68.3714,68.9187,68.2487,68.6639,298386.0
2023-10-24 09:40:00,72.77,72.81,72.32,72.43,129764.0,68.6639,68.7017,68.2393,68.3431,129764.0
2023-10-24 09:50:00,72.45,72.64,72.39,72.42,257395.0,68.362,68.5412,68.3054,68.3337,257395.0
2023-10-24 10:00:00,72.42,72.53,72.33,72.48,227501.0,68.3337,68.4375,68.2487,68.3903,227501.0
2023-10-24 10:10:00,72.47,72.6,72.36,72.41,247565.0,68.3808,68.5035,68.277,68.3242,247565.0
2023-10-24 10:20:00,72.42,72.5,72.33,72.35,173070.0,68.3337,68.4091,68.2487,68.2676,173070.0
2023-10-24 10:30:00,72.35,72.47,72.29,72.33,243621.0,68.2676,68.3808,68.211,68.2487,243621.0
2023-10-24 10:40:00,72.34,72.45,72.27,72.44,180824.0,68.2582,68.362,68.1921,68.3525,180824.0
2023-10-24 10:50:00,72.45,72.46,72.26,72.28,190808.0,68.362,68.3714,68.1827,68.2016,190808.0
2023-10-24 11:00:00,72.28,72.29,72.09,72.22,240776.0,68.2016,68.211,68.0223,68.1449,240776.0
2023-10-24 11:10:00,72.21,72.27,72.14,72.23,204538.0,68.1355,68.1921,68.0695,68.1544,204538.0
2023-10-24 11:20:00,72.23,72.24,71.95,72.02,333588.0,68.1544,68.1638,67.8902,67.9562,333588.0
2023-10-24 11:30:00,72.01,72.24,71.99,72.23,157179.0,67.9468,68.1638,67.9279,68.1544,157179.0
2023-10-24 11:40:00,72.23,72.24,72.1,72.13,138177.0,68.1544,68.1638,68.0317,68.06,138177.0
2023-10-24 11:50:00,72.13,72.13,71.99,72.04,234770.0,68.06,68.06,67.9279,67.9751,234770.0
2023-10-24 12:00:00,72.03,72.06,71.95,72.02,134266.0,67.9657,67.994,67.8902,67.9562,134266.0
2023-10-24 12:10:00,72.01,72.1,71.9,71.94,113151.0,67.9468,68.0317,67.843,67.8807,113151.0
2023-10-24 12:20:00,71.94,71.94,71.81,71.86,102563.0,67.8807,67.8807,67.7581,67.8053,102563.0
2023-10-24 12:30:00,71.86,71.96,71.81,71.96,126619.0,67.8053,67.8996,67.7581,67.8996,126619.0
2023-10-24 12:40:00,71.96,72.04,71.93,71.94,188218.0,67.8996,67.9751,67.8713,67.8807,188218.0
2023-10-24 12:50:00,71.95,71.98,71.87,71.97,83311.0,67.8902,67.9185,67.8147,67.909,83311.0
2023-10-24 13:00:00,71.97,72.0,71.87,71.87,94532.0,67.909,67.9374,67.8147,67.8147,94532.0
2023-10-24 13:10:00,71.87,71.87,71.74,71.76,178549.0,67.8147,67.8147,67.692,67.7109,178549.0
2023-10-24 13:20:00,71.76,71.9,71.76,71.84,108813.0,67.7109,67.843,67.7109,67.7864,108813.0
2023-10-24 13:30:00,71.85,72.0,71.85,71.99,167812.0,67.7958,67.9374,67.7958,67.9279,167812.0
2023-10-24 13:40:00,71.99,72.04,71.95,71.98,402182.0,67.9279,67.9751,67.8902,67.9185,402182.0
2023-10-24 13:50:00,71.98,72.03,71.85,71.87,155173.0,67.9185,67.9657,67.7958,67.8147,155173.0
2023-10-24 14:00:00,71.87,72.09,71.34,71.92,1035709.0,67.8147,68.0223,67.3146,67.8619,1035709.0
2023-10-24 14:10:00,71.94,72.27,71.62,72.26,580670.0,67.8807,68.1921,67.5788,68.1827,580670.0
2023-10-24 14:20:00,72.27,72.37,72.08,72.12,343289.0,68.1921,68.2865,68.0128,68.0506,343289.0
2023-10-24 14:30:00,72.12,72.26,72.05,72.17,320644.0,68.0506,68.1827,67.9845,68.0978,320644.0
2023-10-24 14:40:00,72.17,72.31,72.09,72.16,144948.0,68.0978,68.2299,68.0223,68.0883,144948.0
2023-10-24 14:50:00,72.17,72.22,72.12,72.16,158786.0,68.0978,68.1449,68.0506,68.0883,158786.0
2023-10-24 15:00:00,72.16,72.19,72.05,72.06,101433.0,68.0883,68.1166,67.9845,67.994,101433.0
2023-10-24 15:10:00,72.06,72.17,72.05,72.13,108379.0,67.994,68.0978,67.9845,68.06,108379.0
2023-10-24 15:20:00,72.13,72.18,72.01,72.01,138096.0,68.06,68.1072,67.9468,67.9468,138096.0
2023-10-24 15:30:00,72.02,72.03,71.8,71.87,1119694.0,67.9562,67.9657,67.7486,67.8147,1119694.0
2023-10-24 15:40:00,71.86,72.06,71.86,71.97,303363.0,67.8053,67.994,67.8053,67.909,303363.0
2023-10-24 15:50:00,71.98,72.1,71.93,71.96,734652.0,67.9185,68.0317,67.8713,67.8996,734652.0
2023-10-25 09:30:00,71.75,71.89,71.55,71.7,257450.0,67.7015,67.8336,67.5127,67.6543,257450.0
2023-10-25 09:40:00,71.72,71.73,71.43,71.43,299490.0,67.6732,67.6826,67.3995,67.3995,299490.0
2023-10-25 09:50:00,71.42,71.63,71.03,71.18,274206.0,67.3901,67.5882,67.0221,67.1636,274206.0
2023-10-25 10:00:00,71.13,71.18,70.95,71.15,92346.0,67.1164,67.1636,66.9466,67.1353,92346.0
2023-10-25 10:10:00,71.15,71.49,71.15,71.48,135254.0,67.1353,67.4561,67.1353,67.4467,135254.0
2023-10-25 10:20:00,71.48,71.6,71.29,71.53,146106.0,67.4467,67.5599,67.2674,67.4939,146106.0
2023-10-25 10:30:00,71.53,71.69,71.41,71.65,99681.0,67.4939,67.6448,67.3806,67.6071,99681.0
2023-10-25 10:40:00,71.65,71.74,71.58,71.74,192303.0,67.6071,67.692,67.5411,67.692,192303.0
2023-10-25 10:50:00,71.74,72.07,71.66,72.07,143848.0,67.692,68.0034,67.6165,68.0034,143848.0
2023-10-25 11:00:00,72.06,72.31,71.99,72.16,118640.0,67.994,68.2299,67.9279,68.0883,118640.0
2023-10-25 11:10:00,72.17,72.44,72.11,72.28,222405.0,68.0978,68.3525,68.0412,68.2016,222405.0
2023-10-25 11:20:00,72.26,72.39,72.22,72.35,83894.0,68.1827,68.3054,68.1449,68.2676,83894.0
2023-10-25 11:30:00,72.36,72.36,72.11,72.19,72677.0,68.277,68.277,68.0412,68.1166,72677.0
2023-10-25 11:40:00,72.18,72.23,72.03,72.19,90016.0,68.1072,68.1544,67.9657,68.1166,90016.0
2023-10-25 11:50:00,72.19,72.25,72.05,72.13,122814.0,68.1166,68.1733,67.9845,68.06,122814.0
2023-10-25 12:00:00,72.13,72.13,71.83,71.92,70695.0,68.06,68.06,67.7769,67.8619,70695.0
2023-10-25 12:10:00,71.92,71.93,71.8,71.84,43981.0,67.8619,67.8713,67.7486,67.7864,43981.0
2023-10-25 12:20:00,71.84,71.99,71.82,71.86,52126.0,67.7864,67.9279,67.7675,67.8053,52126.0
2023-10-25 12:30:00,71.86,71.98,71.85,71.88,52156.0,67.8053,67.9185,67.7958,67.8241,52156.0
2023-10-25 12:40:00,71.88,72.04,71.82,71.83,56679.0,67.8241,67.9751,67.7675,67.7769,56679.0
2023-10-25 12:50:00,71.83,71.91,71.77,71.86,55521.0,67.7769,67.8524,67.7203,67.8053,55521.0
2023-10-25 13:00:00,71.86,71.98,71.85,71.93,66785.0,67.8053,67.9185,67.7958,67.8713,66785.0
2023-10-25 13:10:00,71.92,71.95,71.79,71.85,87187.0,67.8619,67.8902,67.7392,67.7958,87187.0
2023-10-25 13:20:00,71.86,71.89,71.79,71.82,80362.0,67.8053,67.8336,67.7392,67.7675,80362.0
2023-10-25 13:30:00,71.82,71.89,71.8,71.84,66823.0,67.7675,67.8336,67.7486,67.7864,66823.0
2023-10-25 13:40:00,71.84,71.91,71.79,71.8,63473.0,67.7864,67.8524,67.7392,67.7486,63473.0
2023-10-25 13:50:00,71.79,71.84,71.68,71.73,107551.0,67.7392,67.7864,67.6354,67.6826,107551.0
2023-10-25 14:00:00,71.74,71.76,71.56,71.57,66222.0,67.692,67.7109,67.5222,67.5316,66222.0
2023-10-25 14:10:00,71.58,71.64,71.51,71.59,103700.0,67.5411,67.5977,67.475,67.5505,103700.0
2023-10-25 14:20:00,71.59,71.62,71.47,71.47,90297.0,67.5505,67.5788,67.4373,67.4373,90297.0
2023-10-25 14:30:00,71.48,71.56,71.43,71.47,70656.0,67.4467,67.5222,67.3995,67.4373,70656.0
2023-10-25 14:40:00,71.47,71.5,71.38,71.47,69832.0,67.4373,67.4656,67.3523,67.4373,69832.0
2023-10-25 14:50:00,71.46,71.69,71.45,71.57,87075.0,67.4278,67.6448,67.4184,67.5316,87075.0
2023-10-25 15:00:00,71.58,71.61,71.44,71.5,145664.0,67.5411,67.5694,67.409,67.4656,145664.0
2023-10-25 15:10:00,71.5,71.52,71.42,71.5,155165.0,67.4656,67.4844,67.3901,67.4656,155165.0
2023-10-25 15:20:00,71.5,71.6,71.38,71.42,85251.0,67.4656,67.5599,67.3523,67.3901,85251.0
2023-10-25 15:30:00,71.42,71.51,71.35,71.38,150080.0,67.3901,67.475,67.324,67.3523,150080.0
2023-10-25 15:40:00,71.38,71.5,71.37,71.5,189631.0,67.3523,67.4656,67.3429,67.4656,189631.0
2023-10-25 15:50:00,71.51,71.59,71.38,71.4,671312.0,67.475,67.5505,67.3523,67.3712,671312.0
2023-10-26 09:30:00,71.25,71.46,70.97,71.43,217148.0,67.2297,67.4278,66.9655,67.3995,217148.0
2023-10-26 09:40:00,71.4,71.53,71.23,71.37,94048.0,67.3712,67.4939,67.2108,67.3429,94048.0
2023-10-26 09:50:00,71.38,71.41,71.16,71.27,70283.0,67.3523,67.3806,67.1448,67.2485,70283.0
2023-10-26 10:00:00,71.26,71.26,70.81,71.14,188600.0,67.2391,67.2391,66.8145,67.1259,188600.0
2023-10-26 10:10:00,71.14,71.47,71.1,71.2,228249.0,67.1259,67.4373,67.0881,67.1825,228249.0
2023-10-26 10:20:00,71.21,71.27,70.91,70.92,90721.0,67.1919,67.2485,66.9089,66.9183,90721.0
2023-10-26 10:30:00,70.91,71.01,70.8,70.84,106869.0,66.9089,67.0032,66.8051,66.8428,106869.0
2023-10-26 10:40:00,70.84,70.97,70.69,70.89,181070.0,66.8428,66.9655,66.7013,66.89,181070.0
2023-10-26 10:50:00,70.89,70.96,70.69,70.86,216642.0,66.89,66.956,66.7013,66.8617,216642.0
2023-10-26 11:00:00,70.86,70.94,70.74,70.92,172633.0,66.8617,66.9372,66.7485,66.9183,172633.0
2023-10-26 11:10:00,70.91,70.98,70.67,70.76,92759.0,66.9089,66.9749,66.6824,66.7673,92759.0
2023-10-26 11:20:00,70.76,70.87,70.74,70.83,99789.0,66.7673,66.8711,66.7485,66.8334,99789.0
2023-10-26 11:30:00,70.82,70.93,70.57,70.81,117222.0,66.8239,66.9277,66.588,66.8145,117222.0
2023-10-26 11:40:00,70.8,70.86,70.71,70.8,132375.0,66.8051,66.8617,66.7201,66.8051,132375.0
2023-10-26 11:50:00,70.78,70.81,70.63,70.7,100942.0,66.7862,66.8145,66.6447,66.7107,100942.0
2023-10-26 12:00:00,70.69,70.69,70.53,70.58,148579.0,66.7013,66.7013,66.5503,66.5975,148579.0
2023-10-26 12:10:00,70.57,70.66,70.51,70.65,123934.0,66.588,66.673,66.5314,66.6635,123934.0
2023-10-26 12:20:00,70.66,70.79,70.57,70.73,152841.0,66.673,66.7956,66.588,66.739,152841.0
2023-10-26 12:30:00,70.71,70.76,70.6,70.62,81512.0,66.7201,66.7673,66.6164,66.6352,81512.0
2023-10-26 12:40:00,70.62,70.71,70.6,70.7,91563.0,66.6352,66.7201,66.6164,66.7107,91563.0
2023-10-26 12:50:00,70.71,70.73,70.61,70.66,63158.0,66.7201,66.739,66.6258,66.673,63158.0
2023-10-26 13:00:00,70.66,70.79,70.53,70.56,155131.0,66.673,66.7956,66.5503,66.5786,155131.0
2023-10-26 13:10:00,70.56,70.65,70.56,70.59,86653.0,66.5786,66.6635,66.5786,66.6069,86653.0
2023-10-26 13:20:00,70.59,70.63,70.51,70.52,159755.0,66.6069,66.6447,66.5314,66.5409,159755.0
2023-10-26 13:30:00,70.51,70.58,70.39,70.53,91261.0,66.5314,66.5975,66.4182,66.5503,91261.0
2023-10-26 13:40:00,70.53,70.7,70.53,70.65,119830.0,66.5503,66.7107,66.5503,66.6635,119830.0
2023-10-26 13:50:00,70.66,70.71,70.61,70.62,71750.0,66.673,66.7201,66.6258,66.6352,71750.0
2023-10-26 14:00:00,70.62,70.64,70.56,70.58,135934.0,66.6352,66.6541,66.5786,66.5975,135934.0
2023-10-26 14:10:00,70.58,70.62,70.47,70.5,103383.0,66.5975,66.6352,66.4937,66.522,103383.0
2023-10-26 14:20:00,70.5,70.61,70.49,70.59,78067.0,66.522,66.6258,66.5126,66.6069,78067.0
2023-10-26 14:30:00,70.59,70.72,70.55,70.64,126693.0,66.6069,66.7296,66.5692,66.6541,126693.0
2023-10-26 14:40:00,70.64,70.76,70.6,70.66,91121.0,66.6541,66.7673,66.6164,66.673,91121.0
2023-10-26 14:50:00,70.67,70.8,70.63,70.76,91531.0,66.6824,66.8051,66.6447,66.7673,91531.0
2023-10-26 15:00:00,70.76,70.79,70.63,70.65,92608.0,66.7673,66.7956,66.6447,66.6635,92608.0
2023-10-26 15:10:00,70.66,70.67,70.51,70.52,166712.0,66.673,66.6824,66.5314,66.5409,166712.0
2023-10-26 15:20:00,70.53,70.65,70.48,70.5,99557.0,66.5503,66.6635,66.5031,66.522,99557.0
2023-10-26 15:30:00,70.5,70.58,70.45,70.5,185542.0,66.522,66.5975,66.4748,66.522,185542.0
2023-10-26 15:40:00,70.51,70.51,70.31,70.38,286017.0,66.5314,66.5314,66.3427,66.4088,286017.0
2023-10-26 15:50:00,70.38,70.45,70.32,70.37,732810.0,66.4088,66.4748,66.3522,66.3993,732810.0
2023-10-27 09:30:00,71.08,71.42,70.43,70.44,268232.0,67.0693,67.3901,66.4559,66.4654,268232.0
2023-10-27 09:40:00,70.41,70.42,69.97,70.11,179156.0,66.4371,66.4465,66.0219,66.154,179156.0
2023-10-27 09:50:00,70.12,70.16,69.78,69.95,145633.0,66.1634,66.2012,65.8426,66.003,145633.0
2023-10-27 10:00:00,69.94,70.12,69.87,70.06,113360.0,65.9936,66.1634,65.9275,66.1068,113360.0
2023-10-27 10:10:00,70.07,70.07,69.71,69.73,177483.0,66.1163,66.1163,65.7766,65.7954,177483.0
2023-10-27 10:20:00,69.73,69.74,69.52,69.64,276291.0,65.7954,65.8049,65.5973,65.7105,276291.0
2023-10-27 10:30:00,69.65,69.85,69.56,69.65,91776.0,65.72,65.9087,65.635,65.72,91776.0
2023-10-27 10:40:00,69.67,69.91,69.6,69.86,194602.0,65.7388,65.9653,65.6728,65.9181,194602.0
2023-10-27 10:50:00,69.86,69.99,69.78,69.89,310836.0,65.9181,66.0408,65.8426,65.9464,310836.0
2023-10-27 11:00:00,69.9,70.12,69.89,70.0,136328.0,65.9559,66.1634,65.9464,66.0502,136328.0
2023-10-27 11:10:00,70.02,70.03,69.89,69.92,141562.0,66.0691,66.0785,65.9464,65.9747,141562.0
2023-10-27 11:20:00,69.92,69.96,69.78,69.84,106009.0,65.9747,66.0125,65.8426,65.8992,106009.0
2023-10-27 11:30:00,69.84,69.87,69.75,69.78,105340.0,65.8992,65.9275,65.8143,65.8426,105340.0
2023-10-27 11:40:00,69.78,69.8,69.67,69.75,75923.0,65.8426,65.8615,65.7388,65.8143,75923.0
2023-10-27 11:50:00,69.76,69.76,69.51,69.55,85287.0,65.8238,65.8238,65.5879,65.6256,85287.0
2023-10-27 12:00:00,69.54,69.54,69.41,69.5,156470.0,65.6162,65.6162,65.4935,65.5784,156470.0
2023-10-27 12:10:00,69.49,69.56,69.46,69.53,105805.0,65.569,65.635,65.5407,65.6067,105805.0
2023-10-27 12:20:00,69.53,69.55,69.42,69.51,144814.0,65.6067,65.6256,65.5029,65.5879,144814.0
2023-10-27 12:30:00,69.51,69.66,69.5,69.63,94794.0,65.5879,65.7294,65.5784,65.7011,94794.0
2023-10-27 12:40:00,69.62,69.64,69.53,69.59,75206.0,65.6917,65.7105,65.6067,65.6633,75206.0
2023-10-27 12:50:00,69.59,69.59,69.42,69.52,84414.0,65.6633,65.6633,65.5029,65.5973,84414.0
2023-10-27 13:00:00,69.51,69.59,69.46,69.48,65246.0,65.5879,65.6633,65.5407,65.5595,65246.0
2023-10-27 13:10:00,69.48,69.53,69.35,69.37,133532.0,65.5595,65.6067,65.4369,65.4558,133532.0
2023-10-27 13:20:00,69.36,69.38,69.24,69.29,365169.0,65.4463,65.4652,65.3331,65.3803,365169.0
2023-10-27 13:30:00,69.3,69.39,69.22,69.33,219402.0,65.3897,65.4746,65.3142,65.418,219402.0
2023-10-27 13:40:00,69.33,69.43,69.28,69.32,74852.0,65.418,65.5124,65.3708,65.4086,74852.0
2023-10-27 13:50:00,69.33,69.47,69.24,69.27,247792.0,65.418,65.5501,65.3331,65.3614,247792.0
2023-10-27 14:00:00,69.27,69.51,69.26,69.48,210266.0,65.3614,65.5879,65.352,65.5595,210266.0
2023-10-27 14:10:00,69.48,69.56,69.44,69.48,100245.0,65.5595,65.635,65.5218,65.5595,100245.0
2023-10-27 14:20:00,69.48,69.48,69.22,69.23,88567.0,65.5595,65.5595,65.3142,65.3237,88567.0
2023-10-27 14:30:00,69.23,69.53,69.2,69.48,109378.0,65.3237,65.6067,65.2953,65.5595,109378.0
2023-10-27 14:40:00,69.48,69.49,69.3,69.33,212605.0,65.5595,65.569,65.3897,65.418,212605.0
2023-10-27 14:50:00,69.33,69.34,69.13,69.17,125716.0,65.418,65.4274,65.2293,65.267,125716.0
2023-10-27 15:00:00,69.17,69.2,69.04,69.09,303937.0,65.267,65.2953,65.1444,65.1916,303937.0
2023-10-27 15:10:00,69.09,69.24,69.07,69.17,236320.0,65.1916,65.3331,65.1727,65.267,236320.0
2023-10-27 15:20:00,69.17,69.25,69.06,69.23,166370.0,65.267,65.3425,65.1632,65.3237,166370.0
2023-10-27 15:30:00,69.23,69.36,69.21,69.25,251962.0,65.3237,65.4463,65.3048,65.3425,251962.0
2023-10-27 15:40:00,69.25,69.33,69.21,69.31,267938.0,65.3425,65.418,65.3048,65.3991,267938.0
2023-10-27 15:50:00,69.32,69.47,69.29,69.44,863112.0,65.4086,65.5501,65.3803,65.5218,863112.0
2023-10-30 09:30:00,69.82,70.04,69.47,69.51,223560.0,65.8804,66.088,65.5501,65.5879,223560.0
2023-10-30 09:40:00,69.52,69.66,69.24,69.28,215762.0,65.5973,65.7294,65.3331,65.3708,215762.0
2023-10-30 09:50:00,69.28,69.44,68.97,69.2,268659.0,65.3708,65.5218,65.0783,65.2953,268659.0
2023-10-30 10:00:00,69.19,69.2,68.84,68.91,123942.0,65.2859,65.2953,64.9557,65.0217,123942.0
2023-10-30 10:10:00,68.91,69.1,68.85,69.09,125432.0,65.0217,65.201,64.9651,65.1916,125432.0
2023-10-30 10:20:00,69.09,69.25,69.06,69.23,108477.0,65.1916,65.3425,65.1632,65.3237,108477.0
2023-10-30 10:30:00,69.22,69.33,69.18,69.3,106956.0,65.3142,65.418,65.2765,65.3897,106956.0
2023-10-30 10:40:00,69.31,69.67,69.26,69.56,134048.0,65.3991,65.7388,65.352,65.635,134048.0
2023-10-30 10:50:00,69.56,69.62,69.38,69.54,169781.0,65.635,65.6917,65.4652,65.6162,169781.0
2023-10-30 11:00:00,69.55,69.69,69.45,69.62,97134.0,65.6256,65.7577,65.5312,65.6917,97134.0
2023-10-30 11:10:00,69.62,69.7,69.4,69.42,84581.0,65.6917,65.7671,65.4841,65.5029,84581.0
2023-10-30 11:20:00,69.41,69.47,69.34,69.42,163719.0,65.4935,65.5501,65.4274,65.5029,163719.0
2023-10-30 11:30:00,69.43,69.7,69.41,69.62,121594.0,65.5124,65.7671,65.4935,65.6917,121594.0
2023-10-30 11:40:00,69.61,69.72,69.55,69.56,72207.0,65.6822,65.786,65.6256,65.635,72207.0
2023-10-30 11:50:00,69.56,69.62,69.48,69.56,89060.0,65.635,65.6917,65.5595,65.635,89060.0
2023-10-30 12:00:00,69.56,69.64,69.54,69.57,103676.0,65.635,65.7105,65.6162,65.6445,103676.0
2023-10-30 12:10:00,69.58,69.63,69.51,69.59,61531.0,65.6539,65.7011,65.5879,65.6633,61531.0
2023-10-30 12:20:00,69.6,69.72,69.55,69.66,88041.0,65.6728,65.786,65.6256,65.7294,88041.0
2023-10-30 12:30:00,69.66,69.67,69.55,69.56,64408.0,65.7294,65.7388,65.6256,65.635,64408.0
2023-10-30 12:40:00,69.56,69.58,69.41,69.5,132191.0,65.635,65.6539,65.4935,65.5784,132191.0
2023-10-30 12:50:00,69.5,69.64,69.49,69.63,150486.0,65.5784,65.7105,65.569,65.7011,150486.0
2023-10-30 13:00:00,69.63,69.71,69.59,69.7,85979.0,65.7011,65.7766,65.6633,65.7671,85979.0
2023-10-30 13:10:00,69.7,69.76,69.69,69.74,77142.0,65.7671,65.8238,65.7577,65.8049,77142.0
2023-10-30 13:20:00,69.74,69.91,69.72,69.87,120936.0,65.8049,65.9653,65.786,65.9275,120936.0
2023-10-30 13:30:00,69.88,69.93,69.68,69.71,176184.0,65.937,65.9842,65.7483,65.7766,176184.0
2023-10-30 13:40:00,69.7,69.76,69.68,69.73,92003.0,65.7671,65.8238,65.7483,65.7954,92003.0
2023-10-30 13:50:00,69.73,69.74,69.68,69.74,124830.0,65.7954,65.8049,65.7483,65.8049,124830.0
2023-10-30 14:00:00,69.74,69.79,69.69,69.78,94530.0,65.8049,65.8521,65.7577,65.8426,94530.0
2023-10-30 14:10:00,69.78,69.91,69.77,69.89,125367.0,65.8426,65.9653,65.8332,65.9464,125367.0
2023-10-30 14:20:00,69.89,70.02,69.89,70.02,117193.0,65.9464,66.0691,65.9464,66.0691,117193.0
2023-10-30 14:30:00,70.02,70.12,70.01,70.12,127270.0,66.0691,66.1634,66.0596,66.1634,127270.0
2023-10-30 14:40:00,70.12,70.16,70.03,70.05,141922.0,66.1634,66.2012,66.0785,66.0974,141922.0
2023-10-30 14:50:00,70.04,70.05,69.77,69.89,293064.0,66.088,66.0974,65.8332,65.9464,293064.0
2023-10-30 15:00:00,69.89,69.99,69.8,69.85,203659.0,65.9464,66.0408,65.8615,65.9087,203659.0
2023-10-30 15:10:00,69.85,70.0,69.83,69.99,98471.0,65.9087,66.0502,65.8898,66.0408,98471.0
2023-10-30 15:20:00,69.99,70.02,69.89,69.94,109242.0,66.0408,66.0691,65.9464,65.9936,109242.0
2023-10-30 15:30:00,69.94,69.99,69.8,69.86,320303.0,65.9936,66.0408,65.8615,65.9181,320303.0
2023-10-30 15:40:00,69.85,69.9,69.76,69.86,303010.0,65.9087,65.9559,65.8238,65.9181,303010.0
2023-10-30 15:50:00,69.87,69.99,69.83,69.97,665480.0,65.9275,66.0408,65.8898,66.0219,665480.0
2023-10-31 09:30:00,69.91,70.33,69.91,70.2,205434.0,65.9653,66.3616,65.9653,66.2389,205434.0
2023-10-31 09:40:00,70.21,70.34,70.14,70.27,171062.0,66.2484,66.371,66.1823,66.305,171062.0
2023-10-31 09:50:00,70.27,70.31,70.13,70.23,104413.0,66.305,66.3427,66.1729,66.2672,104413.0
2023-10-31 10:00:00,70.22,70.56,70.16,70.48,160959.0,66.2578,66.5786,66.2012,66.5031,160959.0
2023-10-31 10:10:00,70.49,70.83,70.49,70.73,278250.0,66.5126,66.8334,66.5126,66.739,278250.0
2023-10-31 10:20:00,70.74,70.82,70.67,70.75,85377.0,66.7485,66.8239,66.6824,66.7579,85377.0
2023-10-31 10:30:00,70.76,70.86,70.73,70.85,108266.0,66.7673,66.8617,66.739,66.8522,108266.0
2023-10-31 10:40:00,70.85,70.92,70.7,70.87,167241.0,66.8522,66.9183,66.7107,66.8711,167241.0
2023-10-31 10:50:00,70.88,70.95,70.71,70.8,143239.0,66.8806,66.9466,66.7201,66.8051,143239.0
2023-10-31 11:00:00,70.8,70.82,70.66,70.7,100138.0,66.8051,66.8239,66.673,66.7107,100138.0
2023-10-31 11:10:00,70.7,70.75,70.45,70.51,100025.0,66.7107,66.7579,66.4748,66.5314,100025.0
2023-10-31 11:20:00,70.52,70.6,70.46,70.51,138029.0,66.5409,66.6164,66.4843,66.5314,138029.0
2023-10-31 11:30:00,70.52,70.61,70.46,70.54,94052.0,66.5409,66.6258,66.4843,66.5597,94052.0
2023-10-31 11:40:00,70.54,70.57,70.43,70.45,101958.0,66.5597,66.588,66.4559,66.4748,101958.0
2023-10-31 11:50:00,70.45,70.48,70.3,70.45,105907.0,66.4748,66.5031,66.3333,66.4748,105907.0
2023-10-31 12:00:00,70.45,70.53,70.39,70.42,109815.0,66.4748,66.5503,66.4182,66.4465,109815.0
2023-10-31 12:10:00,70.41,70.43,70.03,70.08,265181.0,66.4371,66.4559,66.0785,66.1257,265181.0
2023-10-31 12:20:00,70.07,70.21,70.01,70.2,153846.0,66.1163,66.2484,66.0596,66.2389,153846.0
2023-10-31 12:30:00,70.21,70.33,70.11,70.17,114575.0,66.2484,66.3616,66.154,66.2106,114575.0
2023-10-31 12:40:00,70.17,70.29,70.13,70.2,145468.0,66.2106,66.3238,66.1729,66.2389,145468.0
2023-10-31 12:50:00,70.19,70.28,70.13,70.22,101628.0,66.2295,66.3144,66.1729,66.2578,101628.0
2023-10-31 13:00:00,70.23,70.32,70.22,70.28,110676.0,66.2672,66.3522,66.2578,66.3144,110676.0
2023-10-31 13:10:00,70.27,70.34,70.16,70.23,115217.0,66.305,66.371,66.2012,66.2672,115217.0
2023-10-31 13:20:00,70.23,70.26,70.12,70.19,83216.0,66.2672,66.2955,66.1634,66.2295,83216.0
2023-10-31 13:30:00,70.18,70.39,70.15,70.33,194640.0,66.2201,66.4182,66.1917,66.3616,194640.0
2023-10-31 13:40:00,70.32,70.35,70.13,70.26,158879.0,66.3522,66.3805,66.1729,66.2955,158879.0
2023-10-31 13:50:00,70.27,70.44,70.25,70.42,67492.0,66.305,66.4654,66.2861,66.4465,67492.0
2023-10-31 14:00:00,70.42,70.47,70.38,70.39,86843.0,66.4465,66.4937,66.4088,66.4182,86843.0
2023-10-31 14:10:00,70.4,70.43,70.32,70.41,87117.0,66.4276,66.4559,66.3522,66.4371,87117.0
2023-10-31 14:20:00,70.41,70.47,70.34,70.41,112616.0,66.4371,66.4937,66.371,66.4371,112616.0
2023-10-31 14:30:00,70.41,70.47,70.4,70.45,101674.0,66.4371,66.4937,66.4276,66.4748,101674.0
2023-10-31 14:40:00,70.44,70.59,70.43,70.53,121285.0,66.4654,66.6069,66.4559,66.5503,121285.0
2023-10-31 14:50:00,70.54,70.63,70.54,70.62,130107.0,66.5597,66.6447,66.5597,66.6352,130107.0
2023-10-31 15:00:00,70.62,70.7,70.59,70.64,145754.0,66.6352,66.7107,66.6069,66.6541,145754.0
2023-10-31 15:10:00,70.63,70.66,70.54,70.59,183393.0,66.6447,66.673,66.5597,66.6069,183393.0
2023-10-31 15:20:00,70.59,70.63,70.52,70.55,121223.0,66.6069,66.6447,66.5409,66.5692,121223.0
2023-10-31 15:30:00,70.55,70.55,70.34,70.35,230923.0,66.5692,66.5692,66.371,66.3805,230923.0
2023-10-31 15:40:00,70.36,70.44,70.32,70.41,229065.0,66.3899,66.4654,66.3522,66.4371,229065.0
2023-10-31 15:50:00,70.4,70.6,70.36,70.55,785297.0,66.4276,66.6164,66.3899,66.5692,785297.0
2023-11-01 09:30:00,70.52,70.82,70.5,70.57,204981.0,66.5409,66.8239,66.522,66.588,204981.0
2023-11-01 09:40:00,70.56,70.73,70.51,70.65,88943.0,66.5786,66.739,66.5314,66.6635,88943.0
2023-11-01 09:50:00,70.64,70.76,70.54,70.59,59931.0,66.6541,66.7673,66.5597,66.6069,59931.0
2023-11-01 10:00:00,70.61,70.87,70.46,70.8,94345.0,66.6258,66.8711,66.4843,66.8051,94345.0
2023-11-01 10:10:00,70.84,70.84,70.74,70.8,60265.0,66.8428,66.8428,66.7485,66.8051,60265.0
2023-11-01 10:20:00,70.8,70.83,70.65,70.67,72488.0,66.8051,66.8334,66.6635,66.6824,72488.0
2023-11-01 10:30:00,70.66,70.89,70.62,70.75,55444.0,66.673,66.89,66.6352,66.7579,55444.0
2023-11-01 10:40:00,70.75,70.88,70.7,70.77,85260.0,66.7579,66.8806,66.7107,66.7768,85260.0
2023-11-01 10:50:00,70.77,70.9,70.76,70.83,79682.0,66.7768,66.8994,66.7673,66.8334,79682.0
2023-11-01 11:00:00,70.83,70.94,70.79,70.92,97663.0,66.8334,66.9372,66.7956,66.9183,97663.0
2023-11-01 11:10:00,70.92,70.93,70.71,70.72,55033.0,66.9183,66.9277,66.7201,66.7296,55033.0
2023-11-01 11:20:00,70.72,70.72,70.53,70.56,91221.0,66.7296,66.7296,66.5503,66.5786,91221.0
2023-11-01 11:30:00,70.57,70.6,70.47,70.48,60215.0,66.588,66.6164,66.4937,66.5031,60215.0
2023-11-01 11:40:00,70.48,70.53,70.45,70.5,49541.0,66.5031,66.5503,66.4748,66.522,49541.0
2023-11-01 11:50:00,70.5,70.62,70.48,70.55,53507.0,66.522,66.6352,66.5031,66.5692,53507.0
2023-11-01 12:00:00,70.55,70.57,70.34,70.43,85541.0,66.5692,66.588,66.371,66.4559,85541.0
2023-11-01 12:10:00,70.42,70.48,70.39,70.44,38025.0,66.4465,66.5031,66.4182,66.4654,38025.0
2023-11-01 12:20:00,70.43,70.46,70.35,70.35,52843.0,66.4559,66.4843,66.3805,66.3805,52843.0
2023-11-01 12:30:00,70.36,70.41,70.32,70.33,75146.0,66.3899,66.4371,66.3522,66.3616,75146.0
2023-11-01 12:40:00,70.34,70.34,70.23,70.23,62237.0,66.371,66.371,66.2672,66.2672,62237.0
2023-11-01 12:50:00,70.23,70.25,70.17,70.19,64908.0,66.2672,66.2861,66.2106,66.2295,64908.0
2023-11-01 13:00:00,70.2,70.23,70.13,70.2,52853.0,66.2389,66.2672,66.1729,66.2389,52853.0
2023-11-01 13:10:00,70.2,70.31,70.19,70.22,75333.0,66.2389,66.3427,66.2295,66.2578,75333.0
2023-11-01 13:20:00,70.2,70.25,70.04,70.12,54127.0,66.2389,66.2861,66.088,66.1634,54127.0
2023-11-01 13:30:00,70.12,70.18,70.04,70.17,79399.0,66.1634,66.2201,66.088,66.2106,79399.0
2023-11-01 13:40:00,70.17,70.37,70.17,70.31,62607.0,66.2106,66.3993,66.2106,66.3427,62607.0
2023-11-01 13:50:00,70.3,70.42,70.27,70.37,83894.0,66.3333,66.4465,66.305,66.3993,83894.0
2023-11-01 14:00:00,70.34,70.46,70.21,70.27,103382.0,66.371,66.4843,66.2484,66.305,103382.0
2023-11-01 14:10:00,70.28,70.3,70.14,70.29,67670.0,66.3144,66.3333,66.1823,66.3238,67670.0
2023-11-01 14:20:00,70.3,70.5,70.29,70.45,71091.0,66.3333,66.522,66.3238,66.4748,71091.0
2023-11-01 14:30:00,70.46,70.63,70.44,70.49,89837.0,66.4843,66.6447,66.4654,66.5126,89837.0
2023-11-01 14:40:00,70.48,70.6,70.32,70.4,99700.0,66.5031,66.6164,66.3522,66.4276,99700.0
2023-11-01 14:50:00,70.39,70.61,70.38,70.6,68766.0,66.4182,66.6258,66.4088,66.6164,68766.0
2023-11-01 15:00:00,70.61,70.86,70.59,70.83,75746.0,66.6258,66.8617,66.6069,66.8334,75746.0
2023-11-01 15:10:00,70.83,70.99,70.82,70.93,92087.0,66.8334,66.9843,66.8239,66.9277,92087.0
2023-11-01 15:20:00,70.94,71.02,70.85,70.89,116550.0,66.9372,67.0127,66.8522,66.89,116550.0
2023-11-01 15:30:00,70.89,71.07,70.89,70.97,100712.0,66.89,67.0598,66.89,66.9655,100712.0
2023-11-01 15:40:00,70.96,71.06,70.93,71.02,93696.0,66.956,67.0504,66.9277,67.0127,93696.0
2023-11-01 15:50:00,71.02,71.03,70.83,70.86,472367.0,67.0127,67.0221,66.8334,66.8617,472367.0
2023-11-02 09:30:00,70.98,71.56,70.95,71.43,272966.0,66.9749,67.5222,66.9466,67.3995,272966.0
2023-11-02 09:40:00,71.43,71.58,71.14,71.44,108605.0,67.3995,67.5411,67.1259,67.409,108605.0
2023-11-02 09:50:00,71.47,71.62,71.36,71.45,82249.0,67.4373,67.5788,67.3335,67.4184,82249.0
2023-11-02 10:00:00,71.41,71.57,71.36,71.44,118171.0,67.3806,67.5316,67.3335,67.409,118171.0
2023-11-02 10:10:00,71.44,71.63,71.35,71.54,112810.0,67.409,67.5882,67.324,67.5033,112810.0
2023-11-02 10:20:00,71.54,71.7,71.39,71.67,100622.0,67.5033,67.6543,67.3618,67.626,100622.0
2023-11-02 10:30:00,71.67,71.88,71.65,71.8,214675.0,67.626,67.8241,67.6071,67.7486,214675.0
2023-11-02 10:40:00,71.8,71.84,71.66,71.79,125065.0,67.7486,67.7864,67.6165,67.7392,125065.0
2023-11-02 10:50:00,71.8,71.81,71.67,71.78,115812.0,67.7486,67.7581,67.626,67.7298,115812.0
2023-11-02 11:00:00,71.79,72.07,71.79,72.05,98986.0,67.7392,68.0034,67.7392,67.9845,98986.0
2023-11-02 11:10:00,72.05,72.08,71.78,71.98,105618.0,67.9845,68.0128,67.7298,67.9185,105618.0
2023-11-02 11:20:00,71.98,72.01,71.9,71.93,200921.0,67.9185,67.9468,67.843,67.8713,200921.0
2023-11-02 11:30:00,71.93,72.04,71.76,71.97,153969.0,67.8713,67.9751,67.7109,67.909,153969.0
2023-11-02 11:40:00,71.98,72.03,71.85,71.87,49410.0,67.9185,67.9657,67.7958,67.8147,49410.0
2023-11-02 11:50:00,71.87,71.94,71.74,71.76,53340.0,67.8147,67.8807,67.692,67.7109,53340.0
2023-11-02 12:00:00,71.76,71.78,71.67,71.67,49262.0,67.7109,67.7298,67.626,67.626,49262.0
2023-11-02 12:10:00,71.67,71.73,71.62,71.72,147967.0,67.626,67.6826,67.5788,67.6732,147967.0
2023-11-02 12:20:00,71.72,71.77,71.63,71.67,84738.0,67.6732,67.7203,67.5882,67.626,84738.0
2023-11-02 12:30:00,71.67,71.73,71.6,71.64,97757.0,67.626,67.6826,67.5599,67.5977,97757.0
2023-11-02 12:40:00,71.64,71.73,71.61,71.71,70493.0,67.5977,67.6826,67.5694,67.6637,70493.0
2023-11-02 12:50:00,71.72,71.75,71.64,71.74,79428.0,67.6732,67.7015,67.5977,67.692,79428.0
2023-11-02 13:00:00,71.73,71.81,71.67,71.81,62477.0,67.6826,67.7581,67.626,67.7581,62477.0
2023-11-02 13:10:00,71.81,71.9,71.78,71.81,55853.0,67.7581,67.843,67.7298,67.7581,55853.0
2023-11-02 13:20:00,71.81,71.92,71.77,71.91,52421.0,67.7581,67.8619,67.7203,67.8524,52421.0
2023-11-02 13:30:00,71.92,71.97,71.85,71.97,98867.0,67.8619,67.909,67.7958,67.909,98867.0
2023-11-02 13:40:00,71.97,72.0,71.91,71.94,74237.0,67.909,67.9374,67.8524,67.8807,74237.0
2023-11-02 13:50:00,71.93,72.07,71.9,72.04,97468.0,67.8713,68.0034,67.843,67.9751,97468.0
2023-11-02 14:00:00,72.05,72.05,71.97,72.01,78420.0,67.9845,67.9845,67.909,67.9468,78420.0
2023-11-02 14:10:00,72.02,72.02,71.91,71.95,132014.0,67.9562,67.9562,67.8524,67.8902,132014.0
2023-11-02 14:20:00,71.95,71.98,71.91,71.95,88794.0,67.8902,67.9185,67.8524,67.8902,88794.0
2023-11-02 14:30:00,71.95,71.96,71.86,71.91,64678.0,67.8902,67.8996,67.8053,67.8524,64678.0
2023-11-02 14:40:00,71.91,72.0,71.89,71.97,72851.0,67.8524,67.9374,67.8336,67.909,72851.0
2023-11-02 14:50:00,71.98,72.0,71.91,71.95,52409.0,67.9185,67.9374,67.8524,67.8902,52409.0
2023-11-02 15:00:00,71.95,72.04,71.92,71.95,96546.0,67.8902,67.9751,67.8619,67.8902,96546.0
2023-11-02 15:10:00,71.95,72.01,71.88,71.95,94163.0,67.8902,67.9468,67.8241,67.8902,94163.0
2023-11-02 15:20:00,71.95,72.07,71.95,72.06,94933.0,67.8902,68.0034,67.8902,67.994,94933.0
2023-11-02 15:30:00,72.06,72.15,72.0,72.1,171650.0,67.994,68.0789,67.9374,68.0317,171650.0
2023-11-02 15:40:00,72.11,72.15,72.06,72.11,165018.0,68.0412,68.0789,67.994,68.0412,165018.0
2023-11-02 15:50:00,72.1,72.13,71.92,72.09,501579.0,68.0317,68.06,67.8619,68.0223,501579.0
2023-11-03 09:30:00,72.58,72.99,72.42,72.75,213311.0,68.4846,68.8715,68.3337,68.645,213311.0
2023-11-03 09:40:00,72.75,72.99,72.52,72.53,117789.0,68.645,68.8715,68.428,68.4375,117789.0
2023-11-03 09:50:00,72.53,72.63,72.44,72.56,95609.0,68.4375,68.5318,68.3525,68.4658,95609.0
2023-11-03 10:00:00,72.62,72.73,72.48,72.6,74980.0,68.5224,68.6262,68.3903,68.5035,74980.0
2023-11-03 10:10:00,72.58,72.9,72.58,72.9,58879.0,68.4846,68.7866,68.4846,68.7866,58879.0
2023-11-03 10:20:00,72.9,72.9,72.68,72.75,89872.0,68.7866,68.7866,68.579,68.645,89872.0
2023-11-03 10:30:00,72.73,72.73,72.41,72.5,115324.0,68.6262,68.6262,68.3242,68.4091,115324.0
2023-11-03 10:40:00,72.51,72.56,72.34,72.43,97974.0,68.4186,68.4658,68.2582,68.3431,97974.0
2023-11-03 10:50:00,72.44,72.44,72.23,72.26,83799.0,68.3525,68.3525,68.1544,68.1827,83799.0
2023-11-03 11:00:00,72.26,72.43,72.24,72.33,124905.0,68.1827,68.3431,68.1638,68.2487,124905.0
2023-11-03 11:10:00,72.33,72.39,72.25,72.3,77458.0,68.2487,68.3054,68.1733,68.2204,77458.0
2023-11-03 11:20:00,72.31,72.59,72.27,72.51,55109.0,68.2299,68.4941,68.1921,68.4186,55109.0
2023-11-03 11:30:00,72.51,72.69,72.47,72.49,48881.0,68.4186,68.5884,68.3808,68.3997,48881.0
2023-11-03 11:40:00,72.49,72.61,72.47,72.59,57183.0,68.3997,68.5129,68.3808,68.4941,57183.0
2023-11-03 11:50:00,72.59,72.77,72.58,72.73,53508.0,68.4941,68.6639,68.4846,68.6262,53508.0
2023-11-03 12:00:00,72.74,72.8,72.57,72.59,46231.0,68.6356,68.6922,68.4752,68.4941,46231.0
2023-11-03 12:10:00,72.6,72.65,72.5,72.53,95936.0,68.5035,68.5507,68.4091,68.4375,95936.0
2023-11-03 12:20:00,72.52,72.64,72.42,72.6,99402.0,68.428,68.5412,68.3337,68.5035,99402.0
2023-11-03 12:30:00,72.61,72.82,72.59,72.73,56054.0,68.5129,68.7111,68.4941,68.6262,56054.0
2023-11-03 12:40:00,72.74,72.78,72.67,72.78,63649.0,68.6356,68.6733,68.5696,68.6733,63649.0
2023-11-03 12:50:00,72.78,72.83,72.74,72.82,106187.0,68.6733,68.7205,68.6356,68.7111,106187.0
2023-11-03 13:00:00,72.81,72.81,72.75,72.77,53910.0,68.7017,68.7017,68.645,68.6639,53910.0
2023-11-03 13:10:00,72.78,72.79,72.72,72.75,56027.0,68.6733,68.6828,68.6167,68.645,56027.0
2023-11-03 13:20:00,72.74,72.79,72.69,72.72,32860.0,68.6356,68.6828,68.5884,68.6167,32860.0
2023-11-03 13:30:00,72.72,72.85,72.71,72.84,68825.0,68.6167,68.7394,68.6073,68.73,68825.0
2023-11-03 13:40:00,72.83,72.85,72.74,72.77,44956.0,68.7205,68.7394,68.6356,68.6639,44956.0
2023-11-03 13:50:00,72.77,72.89,72.77,72.87,73884.0,68.6639,68.7771,68.6639,68.7583,73884.0
2023-11-03 14:00:00,72.87,72.89,72.77,72.79,69208.0,68.7583,68.7771,68.6639,68.6828,69208.0
2023-11-03 14:10:00,72.79,72.9,72.76,72.88,46195.0,68.6828,68.7866,68.6545,68.7677,46195.0
2023-11-03 14:20:00,72.88,72.92,72.83,72.84,68624.0,68.7677,68.8054,68.7205,68.73,68624.0
2023-11-03 14:30:00,72.84,72.84,72.72,72.78,92747.0,68.73,68.73,68.6167,68.6733,92747.0
2023-11-03 14:40:00,72.77,72.87,72.75,72.81,121166.0,68.6639,68.7583,68.645,68.7017,121166.0
2023-11-03 14:50:00,72.82,72.84,72.74,72.75,101952.0,68.7111,68.73,68.6356,68.645,101952.0
2023-11-03 15:00:00,72.75,72.79,72.69,72.7,71583.0,68.645,68.6828,68.5884,68.5979,71583.0
2023-11-03 15:10:00,72.7,72.73,72.62,72.7,144632.0,68.5979,68.6262,68.5224,68.5979,144632.0
2023-11-03 15:20:00,72.7,72.74,72.56,72.57,71985.0,68.5979,68.6356,68.4658,68.4752,71985.0
2023-11-03 15:30:00,72.57,72.65,72.49,72.65,105062.0,68.4752,68.5507,68.3997,68.5507,105062.0
2023-11-03 15:40:00,72.66,72.72,72.63,72.66,109180.0,68.5601,68.6167,68.5318,68.5601,109180.0
2023-11-03 15:50:00,72.65,72.68,72.49,72.55,387724.0,68.5507,68.579,68.3997,68.4563,387724.0
2023-11-06 09:30:00,72.65,72.92,72.54,72.79,153414.0,68.5507,68.8054,68.4469,68.6828,153414.0
2023-11-06 09:40:00,72.78,73.05,72.56,73.03,135316.0,68.6733,68.9281,68.4658,68.9092,135316.0
2023-11-06 09:50:00,73.03,73.18,72.93,73.07,112892.0,68.9092,69.0508,68.8149,68.947,112892.0
2023-11-06 10:00:00,73.07,73.34,73.06,73.28,78545.0,68.947,69.2017,68.9375,69.1451,78545.0
2023-11-06 10:10:00,73.29,73.34,73.22,73.25,128060.0,69.1546,69.2017,69.0885,69.1168,128060.0
2023-11-06 10:20:00,73.26,73.28,73.05,73.1,115190.0,69.1263,69.1451,68.9281,68.9753,115190.0
2023-11-06 10:30:00,73.1,73.29,73.05,73.27,124850.0,68.9753,69.1546,68.9281,69.1357,124850.0
2023-11-06 10:40:00,73.28,73.53,73.26,73.45,205208.0,69.1451,69.381,69.1263,69.3055,205208.0
2023-11-06 10:50:00,73.46,73.48,73.34,73.43,134018.0,69.315,69.3338,69.2017,69.2867,134018.0
2023-11-06 11:00:00,73.42,73.52,73.36,73.45,105990.0,69.2772,69.3716,69.2206,69.3055,105990.0
2023-11-06 11:10:00,73.45,73.46,73.29,73.3,89610.0,69.3055,69.315,69.1546,69.164,89610.0
2023-11-06 11:20:00,73.3,73.34,73.17,73.26,72482.0,69.164,69.2017,69.0413,69.1263,72482.0
2023-11-06 11:30:00,73.26,73.35,73.24,73.27,86999.0,69.1263,69.2112,69.1074,69.1357,86999.0
2023-11-06 11:40:00,73.27,73.31,73.17,73.2,81637.0,69.1357,69.1734,69.0413,69.0696,81637.0
2023-11-06 11:50:00,73.22,73.24,73.09,73.19,53743.0,69.0885,69.1074,68.9659,69.0602,53743.0
2023-11-06 12:00:00,73.17,73.26,73.16,73.2,64847.0,69.0413,69.1263,69.0319,69.0696,64847.0
2023-11-06 12:10:00,73.21,73.22,73.13,73.2,69618.0,69.0791,69.0885,69.0036,69.0696,69618.0
2023-11-06 12:20:00,73.2,73.24,73.16,73.16,70845.0,69.0696,69.1074,69.0319,69.0319,70845.0
2023-11-06 12:30:00,73.16,73.21,73.14,73.18,94242.0,69.0319,69.0791,69.013,69.0508,94242.0
2023-11-06 12:40:00,73.17,73.2,73.14,73.15,67284.0,69.0413,69.0696,69.013,69.0225,67284.0
2023-11-06 12:50:00,73.15,73.26,73.14,73.25,43615.0,69.0225,69.1263,69.013,69.1168,43615.0
2023-11-06 13:00:00,73.26,73.3,73.17,73.2,56000.0,69.1263,69.164,69.0413,69.0696,56000.0
2023-11-06 13:10:00,73.2,73.21,73.02,73.14,57967.0,69.0696,69.0791,68.8998,69.013,57967.0
2023-11-06 13:20:00,73.13,73.22,73.11,73.12,103426.0,69.0036,69.0885,68.9847,68.9942,103426.0
2023-11-06 13:30:00,73.12,73.12,73.02,73.06,40974.0,68.9942,68.9942,68.8998,68.9375,40974.0
2023-11-06 13:40:00,73.07,73.09,73.03,73.05,52872.0,68.947,68.9659,68.9092,68.9281,52872.0
2023-11-06 13:50:00,73.06,73.13,73.03,73.12,44307.0,68.9375,69.0036,68.9092,68.9942,44307.0
2023-11-06 14:00:00,73.11,73.28,73.11,73.23,161456.0,68.9847,69.1451,68.9847,69.098,161456.0
2023-11-06 14:10:00,73.23,73.26,73.17,73.23,111352.0,69.098,69.1263,69.0413,69.098,111352.0
2023-11-06 14:20:00,73.24,73.24,73.14,73.19,80255.0,69.1074,69.1074,69.013,69.0602,80255.0
2023-11-06 14:30:00,73.19,73.37,73.17,73.34,100936.0,69.0602,69.2301,69.0413,69.2017,100936.0
2023-11-06 14:40:00,73.35,73.42,73.32,73.34,59746.0,69.2112,69.2772,69.1829,69.2017,59746.0
2023-11-06 14:50:00,73.34,73.37,73.32,73.34,75018.0,69.2017,69.2301,69.1829,69.2017,75018.0
2023-11-06 15:00:00,73.34,73.42,73.3,73.37,88760.0,69.2017,69.2772,69.164,69.2301,88760.0
2023-11-06 15:10:00,73.37,73.4,73.2,73.21,127081.0,69.2301,69.2584,69.0696,69.0791,127081.0
2023-11-06 15:20:00,73.2,73.22,73.13,73.18,75999.0,69.0696,69.0885,69.0036,69.0508,75999.0
2023-11-06 15:30:00,73.17,73.21,73.1,73.15,114482.0,69.0413,69.0791,68.9753,69.0225,114482.0
2023-11-06 15:40:00,73.15,73.24,73.11,73.23,126463.0,69.0225,69.1074,68.9847,69.098,126463.0
2023-11-06 15:50:00,73.23,73.44,73.18,73.42,406402.0,69.098,69.2961,69.0508,69.2772,406402.0
2023-11-07 09:30:00,73.28,73.51,73.18,73.25,282123.0,69.1451,69.3622,69.0508,69.1168,282123.0
2023-11-07 09:40:00,73.26,73.5,73.1,73.41,121082.0,69.1263,69.3527,68.9753,69.2678,121082.0
2023-11-07 09:50:00,73.43,73.53,73.39,73.52,91373.0,69.2867,69.381,69.2489,69.3716,91373.0
2023-11-07 10:00:00,73.52,73.62,73.4,73.46,77770.0,69.3716,69.4659,69.2584,69.315,77770.0
2023-11-07 10:10:00,73.45,73.55,73.23,73.27,126629.0,69.3055,69.3999,69.098,69.1357,126629.0
2023-11-07 10:20:00,73.27,73.31,73.06,73.15,61409.0,69.1357,69.1734,68.9375,69.0225,61409.0
2023-11-07 10:30:00,73.15,73.34,73.1,73.3,64053.0,69.0225,69.2017,68.9753,69.164,64053.0
2023-11-07 10:40:00,73.31,73.46,73.24,73.29,77412.0,69.1734,69.315,69.1074,69.1546,77412.0
2023-11-07 10:50:00,73.28,73.34,73.05,73.12,60266.0,69.1451,69.2017,68.9281,68.9942,60266.0
2023-11-07 11:00:00,73.13,73.21,73.06,73.15,74862.0,69.0036,69.0791,68.9375,69.0225,74862.0
2023-11-07 11:10:00,73.16,73.23,73.13,73.18,56246.0,69.0319,69.098,69.0036,69.0508,56246.0
2023-11-07 11:20:00,73.18,73.27,73.1,73.15,132124.0,69.0508,69.1357,68.9753,69.0225,132124.0
2023-11-07 11:30:00,73.15,73.24,73.14,73.17,47365.0,69.0225,69.1074,69.013,69.0413,47365.0
2023-11-07 11:40:00,73.17,73.23,73.07,73.09,173964.0,69.0413,69.098,68.947,68.9659,173964.0
2023-11-07 11:50:00,73.08,73.1,72.97,72.99,53701.0,68.9564,68.9753,68.8526,68.8715,53701.0
2023-11-07 12:00:00,72.97,72.97,72.82,72.91,62517.0,68.8526,68.8526,68.7111,68.796,62517.0
2023-11-07 12:10:00,72.91,72.92,72.75,72.81,114171.0,68.796,68.8054,68.645,68.7017,114171.0
2023-11-07 12:20:00,72.81,72.83,72.74,72.75,30539.0,68.7017,68.7205,68.6356,68.645,30539.0
2023-11-07 12:30:00,72.74,72.8,72.71,72.76,41473.0,68.6356,68.6922,68.6073,68.6545,41473.0
2023-11-07 12:40:00,72.76,72.76,72.66,72.67,60516.0,68.6545,68.6545,68.5601,68.5696,60516.0
2023-11-07 12:50:00,72.67,72.7,72.62,72.7,38484.0,68.5696,68.5979,68.5224,68.5979,38484.0
2023-11-07 13:00:00,72.68,72.72,72.63,72.7,56833.0,68.579,68.6167,68.5318,68.5979,56833.0
2023-11-07 13:10:00,72.7,72.7,72.62,72.64,46342.0,68.5979,68.5979,68.5224,68.5412,46342.0
2023-11-07 13:20:00,72.64,72.7,72.62,72.65,83494.0,68.5412,68.5979,68.5224,68.5507,83494.0
2023-11-07 13:30:00,72.66,72.72,72.65,72.71,59315.0,68.5601,68.6167,68.5507,68.6073,59315.0
2023-11-07 13:40:00,72.71,72.81,72.69,72.75,65608.0,68.6073,68.7017,68.5884,68.645,65608.0
2023-11-07 13:50:00,72.75,72.77,72.69,72.73,44004.0,68.645,68.6639,68.5884,68.6262,44004.0
2023-11-07 14:00:00,72.73,72.74,72.67,72.7,50660.0,68.6262,68.6356,68.5696,68.5979,50660.0
2023-11-07 14:10:00,72.7,72.75,72.6,72.61,42207.0,68.5979,68.645,68.5035,68.5129,42207.0
2023-11-07 14:20:00,72.6,72.66,72.57,72.59,154201.0,68.5035,68.5601,68.4752,68.4941,154201.0
2023-11-07 14:30:00,72.59,72.66,72.56,72.58,64758.0,68.4941,68.5601,68.4658,68.4846,64758.0
2023-11-07 14:40:00,72.59,72.72,72.57,72.7,64692.0,68.4941,68.6167,68.4752,68.5979,64692.0
2023-11-07 14:50:00,72.7,72.72,72.6,72.6,99939.0,68.5979,68.6167,68.5035,68.5035,99939.0
2023-11-07 15:00:00,72.6,72.63,72.5,72.51,102517.0,68.5035,68.5318,68.4091,68.4186,102517.0
2023-11-07 15:10:00,72.5,72.6,72.48,72.56,172481.0,68.4091,68.5035,68.3903,68.4658,172481.0
2023-11-07 15:20:00,72.56,72.67,72.54,72.66,119641.0,68.4658,68.5696,68.4469,68.5601,119641.0
2023-11-07 15:30:00,72.66,72.72,72.43,72.44,151230.0,68.5601,68.6167,68.3431,68.3525,151230.0
2023-11-07 15:40:00,72.44,72.45,72.33,72.34,208899.0,68.3525,68.362,68.2487,68.2582,208899.0
2023-11-07 15:50:00,72.35,72.5,72.29,72.48,481752.0,68.2676,68.4091,68.211,68.3903,481752.0
2023-11-08 09:30:00,72.79,72.96,72.32,72.49,214064.0,68.6828,68.8432,68.2393,68.3997,214064.0
2023-11-08 09:40:00,72.48,72.58,72.37,72.48,101785.0,68.3903,68.4846,68.2865,68.3903,101785.0
2023-11-08 09:50:00,72.49,72.54,72.3,72.49,79513.0,68.3997,68.4469,68.2204,68.3997,79513.0
2023-11-08 10:00:00,72.48,72.5,72.09,72.1,132150.0,68.3903,68.4091,68.0223,68.0317,132150.0
2023-11-08 10:10:00,72.11,72.24,72.06,72.12,64386.0,68.0412,68.1638,67.994,68.0506,64386.0
2023-11-08 10:20:00,72.12,72.16,71.98,72.14,191381.0,68.0506,68.0883,67.9185,68.0695,191381.0
2023-11-08 10:30:00,72.13,72.16,71.88,71.88,70098.0,68.06,68.0883,67.8241,67.8241,70098.0
2023-11-08 10:40:00,71.88,71.89,71.71,71.8,126480.0,67.8241,67.8336,67.6637,67.7486,126480.0
2023-11-08 10:50:00,71.79,71.83,71.68,71.73,72757.0,67.7392,67.7769,67.6354,67.6826,72757.0
2023-11-08 11:00:00,71.74,71.75,71.62,71.62,111757.0,67.692,67.7015,67.5788,67.5788,111757.0
2023-11-08 11:10:00,71.62,71.62,71.52,71.55,105331.0,67.5788,67.5788,67.4844,67.5127,105331.0
2023-11-08 11:20:00,71.56,71.57,71.44,71.49,74609.0,67.5222,67.5316,67.409,67.4561,74609.0
2023-11-08 11:30:00,71.49,71.64,71.47,71.53,189546.0,67.4561,67.5977,67.4373,67.4939,189546.0
2023-11-08 11:40:00,71.53,71.75,71.51,71.65,54579.0,67.4939,67.7015,67.475,67.6071,54579.0
2023-11-08 11:50:00,71.66,71.71,71.6,71.66,49638.0,67.6165,67.6637,67.5599,67.6165,49638.0
2023-11-08 12:00:00,71.67,71.67,71.4,71.46,86922.0,67.626,67.626,67.3712,67.4278,86922.0
2023-11-08 12:10:00,71.45,71.5,71.43,71.45,54722.0,67.4184,67.4656,67.3995,67.4184,54722.0
2023-11-08 12:20:00,71.46,71.47,71.33,71.39,61742.0,67.4278,67.4373,67.3052,67.3618,61742.0
2023-11-08 12:30:00,71.38,71.43,71.33,71.34,91434.0,67.3523,67.3995,67.3052,67.3146,91434.0
2023-11-08 12:40:00,71.35,71.37,71.23,71.28,292416.0,67.324,67.3429,67.2108,67.258,292416.0
2023-11-08 12:50:00,71.28,71.29,71.14,71.23,133264.0,67.258,67.2674,67.1259,67.2108,133264.0
2023-11-08 13:00:00,71.23,71.44,71.22,71.28,99276.0,67.2108,67.409,67.2014,67.258,99276.0
2023-11-08 13:10:00,71.29,71.31,71.22,71.26,69054.0,67.2674,67.2863,67.2014,67.2391,69054.0
2023-11-08 13:20:00,71.25,71.3,71.21,71.3,65361.0,67.2297,67.2769,67.1919,67.2769,65361.0
2023-11-08 13:30:00,71.3,71.36,71.25,71.25,67631.0,67.2769,67.3335,67.2297,67.2297,67631.0
2023-11-08 13:40:00,71.25,71.3,71.2,71.22,56374.0,67.2297,67.2769,67.1825,67.2014,56374.0
2023-11-08 13:50:00,71.23,71.33,71.23,71.28,64256.0,67.2108,67.3052,67.2108,67.258,64256.0
2023-11-08 14:00:00,71.28,71.28,71.18,71.27,196235.0,67.258,67.258,67.1636,67.2485,196235.0
2023-11-08 14:10:00,71.28,71.34,71.25,71.31,59464.0,67.258,67.3146,67.2297,67.2863,59464.0
2023-11-08 14:20:00,71.33,71.39,71.3,71.31,107538.0,67.3052,67.3618,67.2769,67.2863,107538.0
2023-11-08 14:30:00,71.31,71.4,71.27,71.29,72953.0,67.2863,67.3712,67.2485,67.2674,72953.0
2023-11-08 14:40:00,71.29,71.38,71.28,71.32,90834.0,67.2674,67.3523,67.258,67.2957,90834.0
2023-11-08 14:50:00,71.32,71.45,71.31,71.37,202519.0,67.2957,67.4184,67.2863,67.3429,202519.0
2023-11-08 15:00:00,71.37,71.51,71.32,71.48,125624.0,67.3429,67.475,67.2957,67.4467,125624.0
2023-11-08 15:10:00,71.49,71.63,71.48,71.52,100655.0,67.4561,67.5882,67.4467,67.4844,100655.0
2023-11-08 15:20:00,71.51,71.57,71.47,71.54,129536.0,67.475,67.5316,67.4373,67.5033,129536.0
2023-11-08 15:30:00,71.53,71.64,71.46,71.64,79557.0,67.4939,67.5977,67.4278,67.5977,79557.0
2023-11-08 15:40:00,71.64,71.81,71.62,71.73,196576.0,67.5977,67.7581,67.5788,67.6826,196576.0
2023-11-08 15:50:00,71.73,71.85,71.6,71.72,570644.0,67.6826,67.7958,67.5599,67.6732,570644.0
2023-11-09 09:30:00,71.8,71.86,71.25,71.32,222121.0,67.7486,67.8053,67.2297,67.2957,222121.0
2023-11-09 09:40:00,71.31,71.57,71.28,71.38,118822.0,67.2863,67.5316,67.258,67.3523,118822.0
2023-11-09 09:50:00,71.37,71.39,71.15,71.34,119524.0,67.3429,67.3618,67.1353,67.3146,119524.0
2023-11-09 10:00:00,71.33,71.4,71.07,71.22,80067.0,67.3052,67.3712,67.0598,67.2014,80067.0
2023-11-09 10:10:00,71.21,71.21,70.96,71.02,75349.0,67.1919,67.1919,66.956,67.0127,75349.0
2023-11-09 10:20:00,71.0,71.0,70.69,70.71,92761.0,66.9938,66.9938,66.7013,66.7201,92761.0
2023-11-09 10:30:00,70.7,70.75,70.45,70.48,187730.0,66.7107,66.7579,66.4748,66.5031,187730.0
2023-11-09 10:40:00,70.48,70.6,70.34,70.41,363592.0,66.5031,66.6164,66.371,66.4371,363592.0
2023-11-09 10:50:00,70.41,70.78,70.4,70.77,87257.0,66.4371,66.7862,66.4276,66.7768,87257.0
2023-11-09 11:00:00,70.77,70.79,70.66,70.75,314093.0,66.7768,66.7956,66.673,66.7579,314093.0
2023-11-09 11:10:00,70.75,70.91,70.74,70.83,168727.0,66.7579,66.9089,66.7485,66.8334,168727.0
2023-11-09 11:20:00,70.82,70.91,70.76,70.88,147912.0,66.8239,66.9089,66.7673,66.8806,147912.0
2023-11-09 11:30:00,70.89,71.03,70.86,70.99,95335.0,66.89,67.0221,66.8617,66.9843,95335.0
2023-11-09 11:40:00,70.99,71.04,70.94,70.98,46143.0,66.9843,67.0315,66.9372,66.9749,46143.0
2023-11-09 11:50:00,70.98,71.04,70.81,70.86,54873.0,66.9749,67.0315,66.8145,66.8617,54873.0
2023-11-09 12:00:00,70.87,71.01,70.86,71.01,64735.0,66.8711,67.0032,66.8617,67.0032,64735.0
2023-11-09 12:10:00,71.0,71.1,70.96,71.08,78169.0,66.9938,67.0881,66.956,67.0693,78169.0
2023-11-09 12:20:00,71.07,71.15,71.04,71.05,95744.0,67.0598,67.1353,67.0315,67.041,95744.0
2023-11-09 12:30:00,71.03,71.2,71.03,71.18,55980.0,67.0221,67.1825,67.0221,67.1636,55980.0
2023-11-09 12:40:00,71.18,71.25,71.17,71.19,55270.0,67.1636,67.2297,67.1542,67.1731,55270.0
2023-11-09 12:50:00,71.2,71.22,71.12,71.14,52484.0,67.1825,67.2014,67.107,67.1259,52484.0
2023-11-09 13:00:00,71.15,71.17,70.94,71.06,88229.0,67.1353,67.1542,66.9372,67.0504,88229.0
2023-11-09 13:10:00,71.06,71.2,71.04,71.09,60005.0,67.0504,67.1825,67.0315,67.0787,60005.0
2023-11-09 13:20:00,71.09,71.15,71.02,71.03,178285.0,67.0787,67.1353,67.0127,67.0221,178285.0
2023-11-09 13:30:00,71.03,71.03,70.87,70.88,70749.0,67.0221,67.0221,66.8711,66.8806,70749.0
2023-11-09 13:40:00,70.87,70.88,70.74,70.76,71917.0,66.8711,66.8806,66.7485,66.7673,71917.0
2023-11-09 13:50:00,70.77,70.81,70.72,70.74,71542.0,66.7768,66.8145,66.7296,66.7485,71542.0
2023-11-09 14:00:00,70.74,70.74,70.64,70.69,124047.0,66.7485,66.7485,66.6541,66.7013,124047.0
2023-11-09 14:10:00,70.68,70.69,70.52,70.54,79649.0,66.6918,66.7013,66.5409,66.5597,79649.0
2023-11-09 14:20:00,70.55,70.58,70.48,70.54,109040.0,66.5692,66.5975,66.5031,66.5597,109040.0
2023-11-09 14:30:00,70.54,70.65,70.51,70.54,101721.0,66.5597,66.6635,66.5314,66.5597,101721.0
2023-11-09 14:40:00,70.54,70.65,70.52,70.64,75555.0,66.5597,66.6635,66.5409,66.6541,75555.0
2023-11-09 14:50:00,70.63,70.74,70.59,70.66,151705.0,66.6447,66.7485,66.6069,66.673,151705.0
2023-11-09 15:00:00,70.66,70.79,70.65,70.67,215983.0,66.673,66.7956,66.6635,66.6824,215983.0
2023-11-09 15:10:00,70.67,70.69,70.57,70.59,122436.0,66.6824,66.7013,66.588,66.6069,122436.0
2023-11-09 15:20:00,70.59,70.59,70.36,70.37,151176.0,66.6069,66.6069,66.3899,66.3993,151176.0
2023-11-09 15:30:00,70.36,70.38,70.19,70.21,239032.0,66.3899,66.4088,66.2295,66.2484,239032.0
2023-11-09 15:40:00,70.21,70.22,70.04,70.06,369070.0,66.2484,66.2578,66.088,66.1068,369070.0
2023-11-09 15:50:00,70.06,70.16,70.01,70.09,793504.0,66.1068,66.2012,66.0596,66.1351,793504.0
2023-11-10 09:30:00,70.43,70.5,69.94,70.11,251587.0,66.4559,66.522,65.9936,66.154,251587.0
2023-11-10 09:40:00,70.12,70.16,69.86,70.0,117352.0,66.1634,66.2012,65.9181,66.0502,117352.0
2023-11-10 09:50:00,70.03,70.09,69.73,69.79,117417.0,66.0785,66.1351,65.7954,65.8521,117417.0
2023-11-10 10:00:00,69.76,69.81,69.62,69.67,120637.0,65.8238,65.8709,65.6917,65.7388,120637.0
2023-11-10 10:10:00,69.67,69.76,69.59,69.62,85162.0,65.7388,65.8238,65.6633,65.6917,85162.0
2023-11-10 10:20:00,69.61,69.69,69.32,69.43,225229.0,65.6822,65.7577,65.4086,65.5124,225229.0
2023-11-10 10:30:00,69.43,69.64,69.42,69.56,146370.0,65.5124,65.7105,65.5029,65.635,146370.0
2023-11-10 10:40:00,69.55,69.77,69.52,69.75,279013.0,65.6256,65.8332,65.5973,65.8143,279013.0
2023-11-10 10:50:00,69.76,69.93,69.71,69.72,71588.0,65.8238,65.9842,65.7766,65.786,71588.0
2023-11-10 11:00:00,69.71,69.98,69.7,69.77,77801.0,65.7766,66.0313,65.7671,65.8332,77801.0
2023-11-10 11:10:00,69.78,69.8,69.59,69.61,103300.0,65.8426,65.8615,65.6633,65.6822,103300.0
2023-11-10 11:20:00,69.6,69.77,69.59,69.75,73478.0,65.6728,65.8332,65.6633,65.8143,73478.0
2023-11-10 11:30:00,69.76,69.76,69.54,69.63,87574.0,65.8238,65.8238,65.6162,65.7011,87574.0
2023-11-10 11:40:00,69.63,69.75,69.62,69.65,67522.0,65.7011,65.8143,65.6917,65.72,67522.0
2023-11-10 11:50:00,69.65,69.79,69.64,69.78,48008.0,65.72,65.8521,65.7105,65.8426,48008.0
2023-11-10 12:00:00,69.79,69.88,69.69,69.76,94714.0,65.8521,65.937,65.7577,65.8238,94714.0
2023-11-10 12:10:00,69.76,69.81,69.74,69.78,72400.0,65.8238,65.8709,65.8049,65.8426,72400.0
2023-11-10 12:20:00,69.79,69.9,69.75,69.88,82499.0,65.8521,65.9559,65.8143,65.937,82499.0
2023-11-10 12:30:00,69.88,70.1,69.87,70.06,83957.0,65.937,66.1446,65.9275,66.1068,83957.0
2023-11-10 12:40:00,70.06,70.06,69.95,69.95,73696.0,66.1068,66.1068,66.003,66.003,73696.0
2023-11-10 12:50:00,69.94,69.98,69.91,69.98,91891.0,65.9936,66.0313,65.9653,66.0313,91891.0
2023-11-10 13:00:00,69.98,70.04,69.95,70.01,118870.0,66.0313,66.088,66.003,66.0596,118870.0
2023-11-10 13:10:00,70.01,70.07,69.98,70.03,141848.0,66.0596,66.1163,66.0313,66.0785,141848.0
2023-11-10 13:20:00,70.03,70.14,70.0,70.06,118414.0,66.0785,66.1823,66.0502,66.1068,118414.0
2023-11-10 13:30:00,70.06,70.19,70.06,70.14,88003.0,66.1068,66.2295,66.1068,66.1823,88003.0
2023-11-10 13:40:00,70.14,70.2,70.11,70.14,62095.0,66.1823,66.2389,66.154,66.1823,62095.0
2023-11-10 13:50:00,70.14,70.22,70.13,70.19,65320.0,66.1823,66.2578,66.1729,66.2295,65320.0
2023-11-10 14:00:00,70.2,70.36,70.2,70.3,175021.0,66.2389,66.3899,66.2389,66.3333,175021.0
2023-11-10 14:10:00,70.3,70.41,70.26,70.35,110190.0,66.3333,66.4371,66.2955,66.3805,110190.0
2023-11-10 14:20:00,70.35,70.44,70.32,70.43,58829.0,66.3805,66.4654,66.3522,66.4559,58829.0
2023-11-10 14:30:00,70.42,70.59,70.42,70.59,80380.0,66.4465,66.6069,66.4465,66.6069,80380.0
2023-11-10 14:40:00,70.59,70.65,70.54,70.64,85158.0,66.6069,66.6635,66.5597,66.6541,85158.0
2023-11-10 14:50:00,70.64,70.65,70.49,70.53,97295.0,66.6541,66.6635,66.5126,66.5503,97295.0
2023-11-10 15:00:00,70.53,70.63,70.53,70.63,126285.0,66.5503,66.6447,66.5503,66.6447,126285.0
2023-11-10 15:10:00,70.62,70.71,70.58,70.7,121025.0,66.6352,66.7201,66.5975,66.7107,121025.0
2023-11-10 15:20:00,70.7,70.8,70.67,70.8,217065.0,66.7107,66.8051,66.6824,66.8051,217065.0
2023-11-10 15:30:00,70.8,70.83,70.62,70.65,311605.0,66.8051,66.8334,66.6352,66.6635,311605.0
2023-11-10 15:40:00,70.66,70.77,70.64,70.7,194520.0,66.673,66.7768,66.6541,66.7107,194520.0
2023-11-10 15:50:00,70.69,70.77,70.64,70.68,495951.0,66.7013,66.7768,66.6541,66.6918,495951.0
2023-11-13 09:30:00,72.29,73.0,72.29,72.87,521536.0,68.211,68.8809,68.211,68.7583,521536.0
2023-11-13 09:40:00,72.89,73.02,72.72,72.73,287625.0,68.7771,68.8998,68.6167,68.6262,287625.0
2023-11-13 09:50:00,72.72,72.72,72.08,72.09,187510.0,68.6167,68.6167,68.0128,68.0223,187510.0
2023-11-13 10:00:00,72.08,72.08,71.66,71.75,212174.0,68.0128,68.0128,67.6165,67.7015,212174.0
2023-11-13 10:10:00,71.73,71.83,71.64,71.8,127051.0,67.6826,67.7769,67.5977,67.7486,127051.0
2023-11-13 10:20:00,71.81,72.11,71.81,72.07,138581.0,67.7581,68.0412,67.7581,68.0034,138581.0
2023-11-13 10:30:00,72.09,72.43,72.02,72.42,143707.0,68.0223,68.3431,67.9562,68.3337,143707.0
2023-11-13 10:40:00,72.41,72.47,72.13,72.21,99237.0,68.3242,68.3808,68.06,68.1355,99237.0
2023-11-13 10:50:00,72.2,72.24,72.01,72.03,125088.0,68.1261,68.1638,67.9468,67.9657,125088.0
2023-11-13 11:00:00,72.03,72.22,71.98,72.19,98210.0,67.9657,68.1449,67.9185,68.1166,98210.0
2023-11-13 11:10:00,72.2,72.31,72.13,72.23,96885.0,68.1261,68.2299,68.06,68.1544,96885.0
2023-11-13 11:20:00,72.24,72.35,72.16,72.34,181620.0,68.1638,68.2676,68.0883,68.2582,181620.0
2023-11-13 11:30:00,72.34,72.53,72.3,72.49,172288.0,68.2582,68.4375,68.2204,68.3997,172288.0
2023-11-13 11:40:00,72.49,72.67,72.41,72.66,236633.0,68.3997,68.5696,68.3242,68.5601,236633.0
2023-11-13 11:50:00,72.66,72.81,72.54,72.79,98553.0,68.5601,68.7017,68.4469,68.6828,98553.0
2023-11-13 12:00:00,72.77,72.93,72.73,72.89,166862.0,68.6639,68.8149,68.6262,68.7771,166862.0
2023-11-13 12:10:00,72.89,72.97,72.73,72.75,137680.0,68.7771,68.8526,68.6262,68.645,137680.0
2023-11-13 12:20:00,72.72,72.87,72.71,72.85,118807.0,68.6167,68.7583,68.6073,68.7394,118807.0
2023-11-13 12:30:00,72.84,72.84,72.65,72.71,73296.0,68.73,68.73,68.5507,68.6073,73296.0
2023-11-13 12:40:00,72.71,72.71,72.6,72.65,102371.0,68.6073,68.6073,68.5035,68.5507,102371.0
2023-11-13 12:50:00,72.65,72.68,72.45,72.53,58984.0,68.5507,68.579,68.362,68.4375,58984.0
2023-11-13 13:00:00,72.53,72.55,72.47,72.48,60917.0,68.4375,68.4563,68.3808,68.3903,60917.0
2023-11-13 13:10:00,72.48,72.72,72.48,72.72,72430.0,68.3903,68.6167,68.3903,68.6167,72430.0
2023-11-13 13:20:00,72.7,72.72,72.54,72.57,71901.0,68.5979,68.6167,68.4469,68.4752,71901.0
2023-11-13 13:30:00,72.57,72.64,72.5,72.64,54561.0,68.4752,68.5412,68.4091,68.5412,54561.0
2023-11-13 13:40:00,72.63,72.7,72.55,72.58,93345.0,68.5318,68.5979,68.4563,68.4846,93345.0
2023-11-13 13:50:00,72.58,72.61,72.53,72.55,89223.0,68.4846,68.5129,68.4375,68.4563,89223.0
2023-11-13 14:00:00,72.55,72.58,72.47,72.57,75357.0,68.4563,68.4846,68.3808,68.4752,75357.0
2023-11-13 14:10:00,72.57,72.6,72.43,72.56,81905.0,68.4752,68.5035,68.3431,68.4658,81905.0
2023-11-13 14:20:00,72.55,72.65,72.5,72.63,76584.0,68.4563,68.5507,68.4091,68.5318,76584.0
2023-11-13 14:30:00,72.64,72.74,72.63,72.73,84716.0,68.5412,68.6356,68.5318,68.6262,84716.0
2023-11-13 14:40:00,72.73,72.75,72.56,72.56,94742.0,68.6262,68.645,68.4658,68.4658,94742.0
2023-11-13 14:50:00,72.56,72.57,72.42,72.5,88628.0,68.4658,68.4752,68.3337,68.4091,88628.0
2023-11-13 15:00:00,72.51,72.53,72.37,72.4,141540.0,68.4186,68.4375,68.2865,68.3148,141540.0
2023-11-13 15:10:00,72.41,72.5,72.36,72.4,183046.0,68.3242,68.4091,68.277,68.3148,183046.0
2023-11-13 15:20:00,72.4,72.45,72.38,72.39,60974.0,68.3148,68.362,68.2959,68.3054,60974.0
2023-11-13 15:30:00,72.4,72.46,72.21,72.23,158252.0,68.3148,68.3714,68.1355,68.1544,158252.0
2023-11-13 15:40:00,72.23,72.24,72.11,72.19,213819.0,68.1544,68.1638,68.0412,68.1166,213819.0
2023-11-13 15:50:00,72.19,72.23,72.06,72.08,394040.0,68.1166,68.1544,67.994,68.0128,394040.0
2023-11-14 09:30:00,72.37,72.87,72.08,72.79,451607.0,68.2865,68.7583,68.0128,68.6828,451607.0
2023-11-14 09:40:00,72.81,73.09,72.66,73.01,272109.0,68.7017,68.9659,68.5601,68.8904,272109.0
2023-11-14 09:50:00,73.01,73.18,72.86,73.12,118410.0,68.8904,69.0508,68.7488,68.9942,118410.0
2023-11-14 10:00:00,73.13,73.14,72.71,72.83,130590.0,69.0036,69.013,68.6073,68.7205,130590.0
2023-11-14 10:10:00,72.84,73.01,72.84,72.89,110891.0,68.73,68.8904,68.73,68.7771,110891.0
2023-11-14 10:20:00,72.89,72.95,72.81,72.95,158925.0,68.7771,68.8338,68.7017,68.8338,158925.0
2023-11-14 10:30:00,72.95,73.14,72.94,73.05,93797.0,68.8338,69.013,68.8243,68.9281,93797.0
2023-11-14 10:40:00,73.06,73.15,72.99,72.99,116272.0,68.9375,69.0225,68.8715,68.8715,116272.0
2023-11-14 10:50:00,72.98,73.13,72.97,73.12,82274.0,68.8621,69.0036,68.8526,68.9942,82274.0
2023-11-14 11:00:00,73.13,73.34,73.13,73.24,89588.0,69.0036,69.2017,69.0036,69.1074,89588.0
2023-11-14 11:10:00,73.25,73.29,73.11,73.16,86917.0,69.1168,69.1546,68.9847,69.0319,86917.0
2023-11-14 11:20:00,73.16,73.21,73.08,73.15,85915.0,69.0319,69.0791,68.9564,69.0225,85915.0
2023-11-14 11:30:00,73.14,73.21,73.03,73.18,136322.0,69.013,69.0791,68.9092,69.0508,136322.0
2023-11-14 11:40:00,73.17,73.23,73.0,73.01,96696.0,69.0413,69.098,68.8809,68.8904,96696.0
2023-11-14 11:50:00,73.0,73.05,72.88,72.9,47650.0,68.8809,68.9281,68.7677,68.7866,47650.0
2023-11-14 12:00:00,72.89,72.92,72.65,72.65,89634.0,68.7771,68.8054,68.5507,68.5507,89634.0
2023-11-14 12:10:00,72.64,72.7,72.59,72.6,71009.0,68.5412,68.5979,68.4941,68.5035,71009.0
2023-11-14 12:20:00,72.6,72.61,72.51,72.54,105598.0,68.5035,68.5129,68.4186,68.4469,105598.0
2023-11-14 12:30:00,72.55,72.68,72.54,72.62,107669.0,68.4563,68.579,68.4469,68.5224,107669.0
2023-11-14 12:40:00,72.62,72.63,72.53,72.59,82444.0,68.5224,68.5318,68.4375,68.4941,82444.0
2023-11-14 12:50:00,72.59,72.64,72.54,72.55,51311.0,68.4941,68.5412,68.4469,68.4563,51311.0
2023-11-14 13:00:00,72.55,72.61,72.52,72.57,47490.0,68.4563,68.5129,68.428,68.4752,47490.0
2023-11-14 13:10:00,72.57,72.57,72.51,72.56,60973.0,68.4752,68.4752,68.4186,68.4658,60973.0
2023-11-14 13:20:00,72.55,72.63,72.53,72.63,72973.0,68.4563,68.5318,68.4375,68.5318,72973.0
2023-11-14 13:30:00,72.63,72.72,72.62,72.69,78289.0,68.5318,68.6167,68.5224,68.5884,78289.0
2023-11-14 13:40:00,72.7,72.73,72.61,72.63,51737.0,68.5979,68.6262,68.5129,68.5318,51737.0
2023-11-14 13:50:00,72.63,72.67,72.47,72.48,88740.0,68.5318,68.5696,68.3808,68.3903,88740.0
2023-11-14 14:00:00,72.48,72.53,72.44,72.44,69996.0,68.3903,68.4375,68.3525,68.3525,69996.0
2023-11-14 14:10:00,72.43,72.47,72.37,72.44,59063.0,68.3431,68.3808,68.2865,68.3525,59063.0
2023-11-14 14:20:00,72.44,72.47,72.34,72.36,57805.0,68.3525,68.3808,68.2582,68.277,57805.0
2023-11-14 14:30:00,72.36,72.49,72.35,72.48,76818.0,68.277,68.3997,68.2676,68.3903,76818.0
2023-11-14 14:40:00,72.48,72.58,72.44,72.57,79421.0,68.3903,68.4846,68.3525,68.4752,79421.0
2023-11-14 14:50:00,72.56,72.66,72.56,72.62,77506.0,68.4658,68.5601,68.4658,68.5224,77506.0
2023-11-14 15:00:00,72.62,72.75,72.6,72.75,70261.0,68.5224,68.645,68.5035,68.645,70261.0
2023-11-14 15:10:00,72.75,72.83,72.73,72.81,96288.0,68.645,68.7205,68.6262,68.7017,96288.0
2023-11-14 15:20:00,72.81,72.87,72.78,72.87,101243.0,68.7017,68.7583,68.6733,68.7583,101243.0
2023-11-14 15:30:00,72.86,72.87,72.67,72.7,122015.0,68.7488,68.7583,68.5696,68.5979,122015.0
2023-11-14 15:40:00,72.71,72.77,72.65,72.66,157477.0,68.6073,68.6639,68.5507,68.5601,157477.0
2023-11-14 15:50:00,72.66,72.67,72.49,72.59,443432.0,68.5601,68.5696,68.3997,68.4941,443432.0
2023-11-15 09:30:00,72.82,73.12,72.79,73.06,325655.0,68.7111,68.9942,68.6828,68.9375,325655.0
2023-11-15 09:40:00,73.06,73.27,73.04,73.23,161062.0,68.9375,69.1357,68.9187,69.098,161062.0
2023-11-15 09:50:00,73.23,73.6,73.23,73.51,233962.0,69.098,69.4471,69.098,69.3622,233962.0
2023-11-15 10:00:00,73.52,73.6,73.42,73.57,93736.0,69.3716,69.4471,69.2772,69.4188,93736.0
2023-11-15 10:10:00,73.54,73.89,73.47,73.7,129576.0,69.3905,69.7207,69.3244,69.5414,129576.0
2023-11-15 10:20:00,73.7,73.91,73.68,73.89,174059.0,69.5414,69.7396,69.5226,69.7207,174059.0
2023-11-15 10:30:00,73.89,74.07,73.88,74.06,188744.0,69.7207,69.8906,69.7113,69.8811,188744.0
2023-11-15 10:40:00,74.06,74.07,73.88,74.01,148276.0,69.8811,69.8906,69.7113,69.8339,148276.0
2023-11-15 10:50:00,74.01,74.02,73.76,73.77,305642.0,69.8339,69.8434,69.598,69.6075,305642.0
2023-11-15 11:00:00,73.78,73.9,73.6,73.63,241253.0,69.6169,69.7301,69.4471,69.4754,241253.0
2023-11-15 11:10:00,73.63,73.65,73.47,73.62,105830.0,69.4754,69.4943,69.3244,69.4659,105830.0
2023-11-15 11:20:00,73.62,73.71,73.53,73.55,111384.0,69.4659,69.5509,69.381,69.3999,111384.0
2023-11-15 11:30:00,73.56,73.65,73.38,73.58,70351.0,69.4093,69.4943,69.2395,69.4282,70351.0
2023-11-15 11:40:00,73.58,73.71,73.53,73.68,47958.0,69.4282,69.5509,69.381,69.5226,47958.0
2023-11-15 11:50:00,73.67,73.7,73.6,73.66,65434.0,69.5131,69.5414,69.4471,69.5037,65434.0
2023-11-15 12:00:00,73.66,73.83,73.62,73.83,94754.0,69.5037,69.6641,69.4659,69.6641,94754.0
2023-11-15 12:10:00,73.82,73.94,73.78,73.93,64585.0,69.6547,69.7679,69.6169,69.7585,64585.0
2023-11-15 12:20:00,73.93,73.95,73.74,73.75,126615.0,69.7585,69.7773,69.5792,69.5886,126615.0
2023-11-15 12:30:00,73.75,73.84,73.73,73.83,103087.0,69.5886,69.6735,69.5697,69.6641,103087.0
2023-11-15 12:40:00,73.83,73.84,73.74,73.81,115054.0,69.6641,69.6735,69.5792,69.6452,115054.0
2023-11-15 12:50:00,73.81,73.95,73.77,73.95,112433.0,69.6452,69.7773,69.6075,69.7773,112433.0
2023-11-15 13:00:00,73.95,74.01,73.83,73.9,137316.0,69.7773,69.8339,69.6641,69.7301,137316.0
2023-11-15 13:10:00,73.9,74.03,73.89,73.93,99181.0,69.7301,69.8528,69.7207,69.7585,99181.0
2023-11-15 13:20:00,73.92,74.09,73.91,73.99,91785.0,69.749,69.9094,69.7396,69.8151,91785.0
2023-11-15 13:30:00,73.98,74.05,73.96,74.04,70292.0,69.8056,69.8717,69.7868,69.8622,70292.0
2023-11-15 13:40:00,74.05,74.16,74.02,74.07,92187.0,69.8717,69.9755,69.8434,69.8906,92187.0
2023-11-15 13:50:00,74.08,74.11,74.01,74.06,73744.0,69.9,69.9283,69.8339,69.8811,73744.0
2023-11-15 14:00:00,74.07,74.14,74.03,74.13,102924.0,69.8906,69.9566,69.8528,69.9472,102924.0
2023-11-15 14:10:00,74.13,74.19,74.11,74.19,92694.0,69.9472,70.0038,69.9283,70.0038,92694.0
2023-11-15 14:20:00,74.18,74.22,74.11,74.19,67520.0,69.9943,70.0321,69.9283,70.0038,67520.0
2023-11-15 14:30:00,74.19,74.26,74.14,74.2,97607.0,70.0038,70.0698,69.9566,70.0132,97607.0
2023-11-15 14:40:00,74.2,74.25,74.1,74.11,63000.0,70.0132,70.0604,69.9189,69.9283,63000.0
2023-11-15 14:50:00,74.12,74.17,74.07,74.16,113504.0,69.9377,69.9849,69.8906,69.9755,113504.0
2023-11-15 15:00:00,74.16,74.21,74.14,74.18,91145.0,69.9755,70.0227,69.9566,69.9943,91145.0
2023-11-15 15:10:00,74.17,74.24,74.09,74.09,88165.0,69.9849,70.051,69.9094,69.9094,88165.0
2023-11-15 15:20:00,74.08,74.19,74.02,74.18,121080.0,69.9,70.0038,69.8434,69.9943,121080.0
2023-11-15 15:30:00,74.19,74.23,74.12,74.22,146989.0,70.0038,70.0415,69.9377,70.0321,146989.0
2023-11-15 15:40:00,74.23,74.23,74.09,74.09,222138.0,70.0415,70.0415,69.9094,69.9094,222138.0
2023-11-15 15:50:00,74.09,74.13,74.0,74.02,475926.0,69.9094,69.9472,69.8245,69.8434,475926.0
2023-11-16 09:30:00,74.3,74.75,74.2,74.43,194845.0,70.1076,70.5322,70.0132,70.2302,194845.0
2023-11-16 09:40:00,74.43,74.74,74.36,74.56,157647.0,70.2302,70.5228,70.1642,70.3529,157647.0
2023-11-16 09:50:00,74.56,74.67,74.42,74.67,113302.0,70.3529,70.4567,70.2208,70.4567,113302.0
2023-11-16 10:00:00,74.67,74.79,74.64,74.77,142501.0,70.4567,70.5699,70.4284,70.5511,142501.0
2023-11-16 10:10:00,74.77,74.85,74.63,74.7,156208.0,70.5511,70.6265,70.419,70.485,156208.0
2023-11-16 10:20:00,74.71,74.72,74.5,74.51,136875.0,70.4944,70.5039,70.2963,70.3057,136875.0
2023-11-16 10:30:00,74.5,74.82,74.49,74.76,251227.0,70.2963,70.5982,70.2869,70.5416,251227.0
2023-11-16 10:40:00,74.76,74.84,74.69,74.7,126885.0,70.5416,70.6171,70.4756,70.485,126885.0
2023-11-16 10:50:00,74.7,74.79,74.64,74.72,92699.0,70.485,70.5699,70.4284,70.5039,92699.0
2023-11-16 11:00:00,74.73,74.87,74.7,74.7,257771.0,70.5133,70.6454,70.485,70.485,257771.0
2023-11-16 11:10:00,74.72,74.76,74.54,74.61,158680.0,70.5039,70.5416,70.334,70.4001,158680.0
2023-11-16 11:20:00,74.61,74.72,74.55,74.56,213129.0,70.4001,70.5039,70.3435,70.3529,213129.0
2023-11-16 11:30:00,74.56,74.78,74.53,74.72,150175.0,70.3529,70.5605,70.3246,70.5039,150175.0
2023-11-16 11:40:00,74.72,74.72,74.58,74.62,96264.0,70.5039,70.5039,70.3718,70.4095,96264.0
2023-11-16 11:50:00,74.61,74.69,74.51,74.65,79029.0,70.4001,70.4756,70.3057,70.4378,79029.0
2023-11-16 12:00:00,74.66,74.72,74.62,74.7,65219.0,70.4473,70.5039,70.4095,70.485,65219.0
2023-11-16 12:10:00,74.69,74.7,74.62,74.62,114894.0,70.4756,70.485,70.4095,70.4095,114894.0
2023-11-16 12:20:00,74.61,74.73,74.58,74.72,101093.0,70.4001,70.5133,70.3718,70.5039,101093.0
2023-11-16 12:30:00,74.73,74.76,74.66,74.72,70947.0,70.5133,70.5416,70.4473,70.5039,70947.0
2023-11-16 12:40:00,74.72,74.79,74.69,74.72,64637.0,70.5039,70.5699,70.4756,70.5039,64637.0
2023-11-16 12:50:00,74.71,74.87,74.64,74.81,116368.0,70.4944,70.6454,70.4284,70.5888,116368.0
2023-11-16 13:00:00,74.8,74.88,74.77,74.81,83993.0,70.5794,70.6549,70.5511,70.5888,83993.0
2023-11-16 13:10:00,74.81,75.05,74.81,75.05,172676.0,70.5888,70.8153,70.5888,70.8153,172676.0
2023-11-16 13:20:00,75.05,75.15,75.0,75.09,171145.0,70.8153,70.9096,70.7681,70.853,171145.0
2023-11-16 13:30:00,75.11,75.12,74.97,75.0,183170.0,70.8719,70.8813,70.7398,70.7681,183170.0
2023-11-16 13:40:00,75.01,75.03,74.88,74.89,90562.0,70.7775,70.7964,70.6549,70.6643,90562.0
2023-11-16 13:50:00,74.88,74.92,74.78,74.86,45244.0,70.6549,70.6926,70.5605,70.636,45244.0
2023-11-16 14:00:00,74.85,74.88,74.78,74.81,66598.0,70.6265,70.6549,70.5605,70.5888,66598.0
2023-11-16 14:10:00,74.8,74.86,74.74,74.75,203274.0,70.5794,70.636,70.5228,70.5322,203274.0
2023-11-16 14:20:00,74.74,74.76,74.64,74.67,78604.0,70.5228,70.5416,70.4284,70.4567,78604.0
2023-11-16 14:30:00,74.68,74.78,74.67,74.67,83527.0,70.4661,70.5605,70.4567,70.4567,83527.0
2023-11-16 14:40:00,74.67,74.79,74.65,74.75,144844.0,70.4567,70.5699,70.4378,70.5322,144844.0
2023-11-16 14:50:00,74.76,74.94,74.72,74.92,357011.0,70.5416,70.7115,70.5039,70.6926,357011.0
2023-11-16 15:00:00,74.92,75.03,74.91,74.94,117829.0,70.6926,70.7964,70.6832,70.7115,117829.0
2023-11-16 15:10:00,74.94,75.0,74.85,74.89,156108.0,70.7115,70.7681,70.6265,70.6643,156108.0
2023-11-16 15:20:00,74.89,74.93,74.82,74.92,110374.0,70.6643,70.702,70.5982,70.6926,110374.0
2023-11-16 15:30:00,74.92,74.93,74.82,74.89,141894.0,70.6926,70.702,70.5982,70.6643,141894.0
2023-11-16 15:40:00,74.89,75.09,74.88,75.09,181089.0,70.6643,70.853,70.6549,70.853,181089.0
2023-11-16 15:50:00,75.08,75.14,74.84,74.87,835635.0,70.8436,70.9002,70.6171,70.6454,835635.0
2023-11-17 09:30:00,75.14,75.38,75.02,75.16,372476.0,70.9002,71.1266,70.787,70.9191,372476.0
2023-11-17 09:40:00,75.17,75.35,74.98,75.14,124434.0,70.9285,71.0983,70.7492,70.9002,124434.0
2023-11-17 09:50:00,75.13,75.19,74.86,75.02,138158.0,70.8907,70.9474,70.636,70.787,138158.0
2023-11-17 10:00:00,75.02,75.23,74.91,75.23,102795.0,70.787,70.9851,70.6832,70.9851,102795.0
2023-11-17 10:10:00,75.23,75.29,75.13,75.18,89016.0,70.9851,71.0417,70.8907,70.9379,89016.0
2023-11-17 10:20:00,75.17,75.21,75.12,75.14,178395.0,70.9285,70.9662,70.8813,70.9002,178395.0
2023-11-17 10:30:00,75.15,75.15,74.9,74.99,83066.0,70.9096,70.9096,70.6737,70.7586,83066.0
2023-11-17 10:40:00,74.97,75.04,74.9,74.96,93181.0,70.7398,70.8058,70.6737,70.7303,93181.0
2023-11-17 10:50:00,74.95,75.02,74.8,74.87,77838.0,70.7209,70.787,70.5794,70.6454,77838.0
2023-11-17 11:00:00,74.87,74.93,74.8,74.89,79883.0,70.6454,70.702,70.5794,70.6643,79883.0
2023-11-17 11:10:00,74.89,75.0,74.8,74.81,59864.0,70.6643,70.7681,70.5794,70.5888,59864.0
2023-11-17 11:20:00,74.81,74.87,74.69,74.78,60355.0,70.5888,70.6454,70.4756,70.5605,60355.0
2023-11-17 11:30:00,74.78,74.86,74.67,74.79,59708.0,70.5605,70.636,70.4567,70.5699,59708.0
2023-11-17 11:40:00,74.78,74.8,74.69,74.72,42856.0,70.5605,70.5794,70.4756,70.5039,42856.0
2023-11-17 11:50:00,74.72,74.78,74.62,74.67,56969.0,70.5039,70.5605,70.4095,70.4567,56969.0
2023-11-17 12:00:00,74.69,74.82,74.66,74.8,80673.0,70.4756,70.5982,70.4473,70.5794,80673.0
2023-11-17 12:10:00,74.8,74.83,74.75,74.79,80985.0,70.5794,70.6077,70.5322,70.5699,80985.0
2023-11-17 12:20:00,74.78,74.83,74.69,74.69,71498.0,70.5605,70.6077,70.4756,70.4756,71498.0
2023-11-17 12:30:00,74.69,74.71,74.65,74.71,36472.0,70.4756,70.4944,70.4378,70.4944,36472.0
2023-11-17 12:40:00,74.7,74.76,74.66,74.66,37599.0,70.485,70.5416,70.4473,70.4473,37599.0
2023-11-17 12:50:00,74.65,74.66,74.51,74.59,54481.0,70.4378,70.4473,70.3057,70.3812,54481.0
2023-11-17 13:00:00,74.59,74.61,74.54,74.6,69121.0,70.3812,70.4001,70.334,70.3907,69121.0
2023-11-17 13:10:00,74.6,74.7,74.57,74.66,56796.0,70.3907,70.485,70.3623,70.4473,56796.0
2023-11-17 13:20:00,74.66,74.69,74.63,74.67,52186.0,70.4473,70.4756,70.419,70.4567,52186.0
2023-11-17 13:30:00,74.67,74.76,74.67,74.7,59042.0,70.4567,70.5416,70.4567,70.485,59042.0
2023-11-17 13:40:00,74.71,74.75,74.69,74.7,85148.0,70.4944,70.5322,70.4756,70.485,85148.0
2023-11-17 13:50:00,74.7,74.76,74.68,74.7,59184.0,70.485,70.5416,70.4661,70.485,59184.0
2023-11-17 14:00:00,74.7,74.7,74.51,74.56,79358.0,70.485,70.485,70.3057,70.3529,79358.0
2023-11-17 14:10:00,74.56,74.62,74.53,74.58,85018.0,70.3529,70.4095,70.3246,70.3718,85018.0
2023-11-17 14:20:00,74.58,74.59,74.41,74.48,217258.0,70.3718,70.3812,70.2114,70.2774,217258.0
2023-11-17 14:30:00,74.47,74.55,74.42,74.53,118189.0,70.268,70.3435,70.2208,70.3246,118189.0
2023-11-17 14:40:00,74.54,74.72,74.54,74.67,74605.0,70.334,70.5039,70.334,70.4567,74605.0
2023-11-17 14:50:00,74.66,74.67,74.57,74.58,68016.0,70.4473,70.4567,70.3623,70.3718,68016.0
2023-11-17 15:00:00,74.58,74.64,74.56,74.59,103020.0,70.3718,70.4284,70.3529,70.3812,103020.0
2023-11-17 15:10:00,74.59,74.67,74.57,74.67,90069.0,70.3812,70.4567,70.3623,70.4567,90069.0
2023-11-17 15:20:00,74.67,74.72,74.61,74.72,130448.0,70.4567,70.5039,70.4001,70.5039,130448.0
2023-11-17 15:30:00,74.72,74.73,74.55,74.58,154445.0,70.5039,70.5133,70.3435,70.3718,154445.0
2023-11-17 15:40:00,74.58,74.62,74.51,74.59,185933.0,70.3718,70.4095,70.3057,70.3812,185933.0
2023-11-17 15:50:00,74.59,74.76,74.57,74.76,516017.0,70.3812,70.5416,70.3623,70.5416,516017.0
2023-11-20 09:30:00,75.31,75.38,74.66,75.21,457698.0,71.0606,71.1266,70.4473,70.9662,457698.0
2023-11-20 09:40:00,75.21,75.31,75.08,75.15,193514.0,70.9662,71.0606,70.8436,70.9096,193514.0
2023-11-20 09:50:00,75.15,75.27,75.02,75.24,211960.0,70.9096,71.0228,70.787,70.9945,211960.0
2023-11-20 10:00:00,75.22,75.41,75.21,75.37,172612.0,70.9757,71.1549,70.9662,71.1172,172612.0
2023-11-20 10:10:00,75.36,75.55,75.32,75.5,154153.0,71.1078,71.287,71.07,71.2399,154153.0
2023-11-20 10:20:00,75.5,75.5,75.26,75.27,177290.0,71.2399,71.2399,71.0134,71.0228,177290.0
2023-11-20 10:30:00,75.26,75.39,75.23,75.31,134567.0,71.0134,71.1361,70.9851,71.0606,134567.0
2023-11-20 10:40:00,75.28,75.47,75.23,75.43,249072.0,71.0323,71.2116,70.9851,71.1738,249072.0
2023-11-20 10:50:00,75.43,75.5,75.34,75.36,90846.0,71.1738,71.2399,71.0889,71.1078,90846.0
2023-11-20 11:00:00,75.37,75.5,75.34,75.42,104288.0,71.1172,71.2399,71.0889,71.1644,104288.0
2023-11-20 11:10:00,75.42,75.44,75.26,75.28,92388.0,71.1644,71.1833,71.0134,71.0323,92388.0
2023-11-20 11:20:00,75.27,75.28,75.12,75.18,110712.0,71.0228,71.0323,70.8813,70.9379,110712.0
2023-11-20 11:30:00,75.17,75.34,75.14,75.34,163850.0,70.9285,71.0889,70.9002,71.0889,163850.0
2023-11-20 11:40:00,75.34,75.37,75.29,75.33,80283.0,71.0889,71.1172,71.0417,71.0795,80283.0
2023-11-20 11:50:00,75.33,75.4,75.3,75.32,97743.0,71.0795,71.1455,71.0512,71.07,97743.0
2023-11-20 12:00:00,75.31,75.34,75.25,75.32,63581.0,71.0606,71.0889,71.004,71.07,63581.0
2023-11-20 12:10:00,75.32,75.34,75.25,75.31,82537.0,71.07,71.0889,71.004,71.0606,82537.0
2023-11-20 12:20:00,75.31,75.32,75.17,75.2,123221.0,71.0606,71.07,70.9285,70.9568,123221.0
2023-11-20 12:30:00,75.21,75.25,75.14,75.16,89918.0,70.9662,71.004,70.9002,70.9191,89918.0
2023-11-20 12:40:00,75.16,75.27,75.13,75.18,212542.0,70.9191,71.0228,70.8907,70.9379,212542.0
2023-11-20 12:50:00,75.17,75.26,75.14,75.24,99325.0,70.9285,71.0134,70.9002,70.9945,99325.0
2023-11-20 13:00:00,75.25,75.47,75.24,75.26,125930.0,71.004,71.2116,70.9945,71.0134,125930.0
2023-11-20 13:10:00,75.26,75.34,75.2,75.31,87983.0,71.0134,71.0889,70.9568,71.0606,87983.0
2023-11-20 13:20:00,75.31,75.33,75.21,75.23,103770.0,71.0606,71.0795,70.9662,70.9851,103770.0
2023-11-20 13:30:00,75.23,75.48,75.22,75.46,150123.0,70.9851,71.221,70.9757,71.2021,150123.0
2023-11-20 13:40:00,75.46,75.55,75.4,75.47,79988.0,71.2021,71.287,71.1455,71.2116,79988.0
2023-11-20 13:50:00,75.48,75.54,75.43,75.53,97872.0,71.221,71.2776,71.1738,71.2682,97872.0
2023-11-20 14:00:00,75.53,75.6,75.48,75.59,110224.0,71.2682,71.3342,71.221,71.3248,110224.0
2023-11-20 14:10:00,75.6,75.63,75.54,75.55,83778.0,71.3342,71.3625,71.2776,71.287,83778.0
2023-11-20 14:20:00,75.55,75.59,75.52,75.55,140939.0,71.287,71.3248,71.2587,71.287,140939.0
2023-11-20 14:30:00,75.56,75.61,75.53,75.55,105967.0,71.2965,71.3437,71.2682,71.287,105967.0
2023-11-20 14:40:00,75.55,75.6,75.52,75.56,95607.0,71.287,71.3342,71.2587,71.2965,95607.0
2023-11-20 14:50:00,75.55,75.56,75.43,75.48,131754.0,71.287,71.2965,71.1738,71.221,131754.0
2023-11-20 15:00:00,75.48,75.54,75.47,75.52,118178.0,71.221,71.2776,71.2116,71.2587,118178.0
2023-11-20 15:10:00,75.52,75.59,75.5,75.57,144774.0,71.2587,71.3248,71.2399,71.3059,144774.0
2023-11-20 15:20:00,75.58,75.64,75.53,75.59,158587.0,71.3154,71.372,71.2682,71.3248,158587.0
2023-11-20 15:30:00,75.59,75.6,75.34,75.53,245461.0,71.3248,71.3342,71.0889,71.2682,245461.0
2023-11-20 15:40:00,75.53,75.57,75.29,75.3,308491.0,71.2682,71.3059,71.0417,71.0512,308491.0
2023-11-20 15:50:00,75.3,75.48,75.14,75.16,841068.0,71.0512,71.221,70.9002,70.9191,841068.0
2023-11-21 09:30:00,77.55,78.5,77.11,77.88,717725.0,73.1742,74.0706,72.759,73.4856,717725.0
2023-11-21 09:40:00,77.9,78.35,77.7,78.27,298396.0,73.5044,73.9291,73.3157,73.8536,298396.0
2023-11-21 09:50:00,78.26,78.3,77.9,78.2,232566.0,73.8441,73.8819,73.5044,73.7875,232566.0
2023-11-21 10:00:00,78.21,78.31,77.74,77.94,267664.0,73.797,73.8913,73.3535,73.5422,267664.0
2023-11-21 10:10:00,77.9,78.02,77.74,77.84,198092.0,73.5044,73.6177,73.3535,73.4478,198092.0
2023-11-21 10:20:00,77.83,77.9,77.47,77.63,265061.0,73.4384,73.5044,73.0987,73.2497,265061.0
2023-11-21 10:30:00,77.62,77.65,77.27,77.4,248443.0,73.2402,73.2686,72.91,73.0327,248443.0
2023-11-21 10:40:00,77.4,77.98,77.31,77.89,263541.0,73.0327,73.5799,72.9477,73.495,263541.0
2023-11-21 10:50:00,77.9,77.92,77.61,77.78,195955.0,73.5044,73.5233,73.2308,73.3912,195955.0
2023-11-21 11:00:00,77.78,77.86,77.67,77.86,166464.0,73.3912,73.4667,73.2874,73.4667,166464.0
2023-11-21 11:10:00,77.87,78.04,77.79,77.92,134385.0,73.4761,73.6365,73.4007,73.5233,134385.0
2023-11-21 11:20:00,77.91,77.96,77.76,77.96,144895.0,73.5139,73.5611,73.3723,73.5611,144895.0
2023-11-21 11:30:00,77.95,78.2,77.95,78.13,146471.0,73.5516,73.7875,73.5516,73.7215,146471.0
2023-11-21 11:40:00,78.13,78.21,77.89,77.97,193188.0,73.7215,73.797,73.495,73.5705,193188.0
2023-11-21 11:50:00,77.97,78.11,77.91,78.0,147266.0,73.5705,73.7026,73.5139,73.5988,147266.0
2023-11-21 12:00:00,78.01,78.07,77.93,78.0,217182.0,73.6082,73.6649,73.5328,73.5988,217182.0
2023-11-21 12:10:00,77.98,78.23,77.97,78.07,183987.0,73.5799,73.8158,73.5705,73.6649,183987.0
2023-11-21 12:20:00,78.08,78.24,78.03,78.24,93729.0,73.6743,73.8253,73.6271,73.8253,93729.0
2023-11-21 12:30:00,78.24,78.4,78.19,78.31,107874.0,73.8253,73.9762,73.7781,73.8913,107874.0
2023-11-21 12:40:00,78.3,78.34,78.24,78.3,78853.0,73.8819,73.9196,73.8253,73.8819,78853.0
2023-11-21 12:50:00,78.31,78.45,78.27,78.37,107952.0,73.8913,74.0234,73.8536,73.9479,107952.0
2023-11-21 13:00:00,78.36,78.45,78.27,78.38,89346.0,73.9385,74.0234,73.8536,73.9574,89346.0
2023-11-21 13:10:00,78.39,78.47,78.23,78.41,119185.0,73.9668,74.0423,73.8158,73.9857,119185.0
2023-11-21 13:20:00,78.42,78.46,78.34,78.4,77432.0,73.9951,74.0328,73.9196,73.9762,77432.0
2023-11-21 13:30:00,78.4,78.56,78.38,78.49,88780.0,73.9762,74.1272,73.9574,74.0612,88780.0
2023-11-21 13:40:00,78.51,78.62,78.49,78.53,84752.0,74.08,74.1838,74.0612,74.0989,84752.0
2023-11-21 13:50:00,78.53,78.64,78.5,78.57,85318.0,74.0989,74.2027,74.0706,74.1366,85318.0
2023-11-21 14:00:00,78.57,78.67,78.49,78.63,100175.0,74.1366,74.231,74.0612,74.1933,100175.0
2023-11-21 14:10:00,78.63,78.64,78.42,78.48,116908.0,74.1933,74.2027,73.9951,74.0517,116908.0
2023-11-21 14:20:00,78.47,78.5,78.38,78.46,98313.0,74.0423,74.0706,73.9574,74.0328,98313.0
2023-11-21 14:30:00,78.45,78.61,78.45,78.61,130327.0,74.0234,74.1744,74.0234,74.1744,130327.0
2023-11-21 14:40:00,78.59,78.6,78.48,78.53,160488.0,74.1555,74.1649,74.0517,74.0989,160488.0
2023-11-21 14:50:00,78.52,78.68,78.5,78.68,112330.0,74.0895,74.2404,74.0706,74.2404,112330.0
2023-11-21 15:00:00,78.67,78.68,78.59,78.63,107513.0,74.231,74.2404,74.1555,74.1933,107513.0
2023-11-21 15:10:00,78.63,78.77,78.56,78.77,160891.0,74.1933,74.3254,74.1272,74.3254,160891.0
2023-11-21 15:20:00,78.76,78.78,78.67,78.76,183506.0,74.3159,74.3348,74.231,74.3159,183506.0
2023-11-21 15:30:00,78.75,78.76,78.53,78.55,241961.0,74.3065,74.3159,74.0989,74.1178,241961.0
2023-11-21 15:40:00,78.56,78.72,78.45,78.59,349330.0,74.1272,74.2782,74.0234,74.1555,349330.0
2023-11-21 15:50:00,78.59,78.82,78.58,78.67,796657.0,74.1555,74.3725,74.1461,74.231,796657.0
2023-11-22 09:30:00,78.9,79.34,78.07,78.13,371863.0,74.448,74.8632,73.6649,73.7215,371863.0
2023-11-22 09:40:00,78.14,78.58,78.01,78.53,161656.0,73.7309,74.1461,73.6082,74.0989,161656.0
2023-11-22 09:50:00,78.53,78.55,78.21,78.25,103752.0,74.0989,74.1178,73.797,73.8347,103752.0
2023-11-22 10:00:00,78.24,78.32,78.06,78.16,88630.0,73.8253,73.9007,73.6554,73.7498,88630.0
2023-11-22 10:10:00,78.16,78.75,78.16,78.54,127894.0,73.7498,74.3065,73.7498,74.1083,127894.0
2023-11-22 10:20:00,78.54,78.69,78.45,78.67,142376.0,74.1083,74.2499,74.0234,74.231,142376.0
2023-11-22 10:30:00,78.68,78.91,78.63,78.88,177459.0,74.2404,74.4575,74.1933,74.4291,177459.0
2023-11-22 10:40:00,78.88,79.03,78.73,78.75,135112.0,74.4291,74.5707,74.2876,74.3065,135112.0
2023-11-22 10:50:00,78.75,78.84,78.64,78.75,89165.0,74.3065,74.3914,74.2027,74.3065,89165.0
2023-11-22 11:00:00,78.77,78.87,78.68,78.7,79314.0,74.3254,74.4197,74.2404,74.2593,79314.0
2023-11-22 11:10:00,78.69,78.77,78.62,78.63,79703.0,74.2499,74.3254,74.1838,74.1933,79703.0
2023-11-22 11:20:00,78.64,78.66,78.56,78.6,77037.0,74.2027,74.2216,74.1272,74.1649,77037.0
2023-11-22 11:30:00,78.61,78.66,78.52,78.52,49852.0,74.1744,74.2216,74.0895,74.0895,49852.0
2023-11-22 11:40:00,78.51,78.56,78.41,78.51,99346.0,74.08,74.1272,73.9857,74.08,99346.0
2023-11-22 11:50:00,78.51,78.61,78.5,78.6,71856.0,74.08,74.1744,74.0706,74.1649,71856.0
2023-11-22 12:00:00,78.6,78.81,78.53,78.62,117208.0,74.1649,74.3631,74.0989,74.1838,117208.0
2023-11-22 12:10:00,78.62,78.69,78.5,78.56,54996.0,74.1838,74.2499,74.0706,74.1272,54996.0
2023-11-22 12:20:00,78.56,78.58,78.35,78.36,43416.0,74.1272,74.1461,73.9291,73.9385,43416.0
2023-11-22 12:30:00,78.36,78.56,78.34,78.53,50579.0,73.9385,74.1272,73.9196,74.0989,50579.0
2023-11-22 12:40:00,78.54,78.56,78.38,78.5,155612.0,74.1083,74.1272,73.9574,74.0706,155612.0
2023-11-22 12:50:00,78.49,78.56,78.46,78.55,37057.0,74.0612,74.1272,74.0328,74.1178,37057.0
2023-11-22 13:00:00,78.55,78.55,78.39,78.49,41927.0,74.1178,74.1178,73.9668,74.0612,41927.0
2023-11-22 13:10:00,78.48,78.49,78.36,78.38,41776.0,74.0517,74.0612,73.9385,73.9574,41776.0
2023-11-22 13:20:00,78.39,78.46,78.32,78.4,71202.0,73.9668,74.0328,73.9007,73.9762,71202.0
2023-11-22 13:30:00,78.4,78.4,78.28,78.29,29661.0,73.9762,73.9762,73.863,73.8724,29661.0
2023-11-22 13:40:00,78.29,78.38,78.28,78.36,39901.0,73.8724,73.9574,73.863,73.9385,39901.0
2023-11-22 13:50:00,78.36,78.4,78.32,78.32,60346.0,73.9385,73.9762,73.9007,73.9007,60346.0
2023-11-22 14:00:00,78.33,78.46,78.29,78.45,63241.0,73.9102,74.0328,73.8724,74.0234,63241.0
2023-11-22 14:10:00,78.46,78.59,78.46,78.58,109366.0,74.0328,74.1555,74.0328,74.1461,109366.0
2023-11-22 14:20:00,78.58,78.59,78.52,78.56,65633.0,74.1461,74.1555,74.0895,74.1272,65633.0
2023-11-22 14:30:00,78.55,78.57,78.41,78.44,95104.0,74.1178,74.1366,73.9857,74.014,95104.0
2023-11-22 14:40:00,78.43,78.44,78.33,78.34,65176.0,74.0045,74.014,73.9102,73.9196,65176.0
2023-11-22 14:50:00,78.35,78.46,78.35,78.4,64962.0,73.9291,74.0328,73.9291,73.9762,64962.0
2023-11-22 15:00:00,78.4,78.52,78.37,78.45,110235.0,73.9762,74.0895,73.9479,74.0234,110235.0
2023-11-22 15:10:00,78.45,78.45,78.34,78.34,53751.0,74.0234,74.0234,73.9196,73.9196,53751.0
2023-11-22 15:20:00,78.35,78.48,78.32,78.47,90517.0,73.9291,74.0517,73.9007,74.0423,90517.0
2023-11-22 15:30:00,78.48,78.52,78.39,78.4,87677.0,74.0517,74.0895,73.9668,73.9762,87677.0
2023-11-22 15:40:00,78.41,78.44,78.33,78.4,153608.0,73.9857,74.014,73.9102,73.9762,153608.0
2023-11-22 15:50:00,78.39,78.45,78.35,78.36,381302.0,73.9668,74.0234,73.9291,73.9385,381302.0
2023-11-24 09:30:00,78.24,78.93,78.24,78.49,240606.0,73.8253,74.4763,73.8253,74.0612,240606.0
2023-11-24 09:40:00,78.49,78.68,78.23,78.67,102599.0,74.0612,74.2404,73.8158,74.231,102599.0
2023-11-24 09:50:00,78.68,78.74,78.51,78.68,99412.0,74.2404,74.297,74.08,74.2404,99412.0
2023-11-24 10:00:00,78.69,78.73,78.53,78.56,58048.0,74.2499,74.2876,74.0989,74.1272,58048.0
2023-11-24 10:10:00,78.56,78.56,78.43,78.49,50008.0,74.1272,74.1272,74.0045,74.0612,50008.0
2023-11-24 10:20:00,78.49,78.66,78.45,78.65,99616.0,74.0612,74.2216,74.0234,74.2121,99616.0
2023-11-24 10:30:00,78.64,78.8,78.64,78.8,152793.0,74.2027,74.3537,74.2027,74.3537,152793.0
2023-11-24 10:40:00,78.79,79.02,78.78,79.0,139062.0,74.3442,74.5612,74.3348,74.5424,139062.0
2023-11-24 10:50:00,78.99,79.02,78.91,79.01,91800.0,74.5329,74.5612,74.4575,74.5518,91800.0
2023-11-24 11:00:00,79.01,79.04,78.65,78.75,237926.0,74.5518,74.5801,74.2121,74.3065,237926.0
2023-11-24 11:10:00,78.76,78.9,78.73,78.88,113713.0,74.3159,74.448,74.2876,74.4291,113713.0
2023-11-24 11:20:00,78.89,78.9,78.68,78.78,155821.0,74.4386,74.448,74.2404,74.3348,155821.0
2023-11-24 11:30:00,78.79,78.9,78.66,78.73,74355.0,74.3442,74.448,74.2216,74.2876,74355.0
2023-11-24 11:40:00,78.72,78.76,78.63,78.65,66936.0,74.2782,74.3159,74.1933,74.2121,66936.0
2023-11-24 11:50:00,78.65,78.76,78.62,78.65,58565.0,74.2121,74.3159,74.1838,74.2121,58565.0
2023-11-24 12:00:00,78.64,78.79,78.63,78.74,60304.0,74.2027,74.3442,74.1933,74.297,60304.0
2023-11-24 12:10:00,78.73,78.79,78.61,78.64,104106.0,74.2876,74.3442,74.1744,74.2027,104106.0
2023-11-24 12:20:00,78.64,78.7,78.63,78.64,48901.0,74.2027,74.2593,74.1933,74.2027,48901.0
2023-11-24 12:30:00,78.63,78.8,78.62,78.8,71157.0,74.1933,74.3537,74.1838,74.3537,71157.0
2023-11-24 12:40:00,78.8,78.85,78.76,78.81,97931.0,74.3537,74.4008,74.3159,74.3631,97931.0
2023-11-24 12:50:00,78.8,78.97,78.73,78.89,247119.0,74.3537,74.5141,74.2876,74.4386,247119.0
2023-11-27 09:30:00,78.77,78.86,78.25,78.27,206263.0,74.3254,74.4103,73.8347,73.8536,206263.0
2023-11-27 09:40:00,78.27,78.75,78.24,78.73,151611.0,73.8536,74.3065,73.8253,74.2876,151611.0
2023-11-27 09:50:00,78.73,78.85,78.64,78.8,217323.0,74.2876,74.4008,74.2027,74.3537,217323.0
2023-11-27 10:00:00,78.81,79.1,78.62,79.08,120687.0,74.3631,74.6367,74.1838,74.6179,120687.0
2023-11-27 10:10:00,79.08,79.09,78.88,78.93,77461.0,74.6179,74.6273,74.4291,74.4763,77461.0
2023-11-27 10:20:00,78.93,79.01,78.83,78.91,78660.0,74.4763,74.5518,74.382,74.4575,78660.0
2023-11-27 10:30:00,78.9,78.92,78.8,78.81,100404.0,74.448,74.4669,74.3537,74.3631,100404.0
2023-11-27 10:40:00,78.81,78.95,78.79,78.94,85912.0,74.3631,74.4952,74.3442,74.4858,85912.0
2023-11-27 10:50:00,78.94,79.05,78.89,79.01,262499.0,74.4858,74.5896,74.4386,74.5518,262499.0
2023-11-27 11:00:00,79.01,79.13,78.98,79.0,137477.0,74.5518,74.665,74.5235,74.5424,137477.0
2023-11-27 11:10:00,78.99,79.11,78.98,79.08,76396.0,74.5329,74.6462,74.5235,74.6179,76396.0
2023-11-27 11:20:00,79.08,79.1,78.87,78.88,65103.0,74.6179,74.6367,74.4197,74.4291,65103.0
2023-11-27 11:30:00,78.88,78.93,78.85,78.91,87157.0,74.4291,74.4763,74.4008,74.4575,87157.0
2023-11-27 11:40:00,78.92,79.04,78.91,79.0,130964.0,74.4669,74.5801,74.4575,74.5424,130964.0
2023-11-27 11:50:00,79.0,79.1,78.98,79.03,80293.0,74.5424,74.6367,74.5235,74.5707,80293.0
2023-11-27 12:00:00,79.03,79.04,78.93,78.94,82926.0,74.5707,74.5801,74.4763,74.4858,82926.0
2023-11-27 12:10:00,78.95,78.98,78.9,78.95,70949.0,74.4952,74.5235,74.448,74.4952,70949.0
2023-11-27 12:20:00,78.95,79.01,78.89,78.98,64327.0,74.4952,74.5518,74.4386,74.5235,64327.0
2023-11-27 12:30:00,78.97,79.1,78.97,79.06,69994.0,74.5141,74.6367,74.5141,74.599,69994.0
2023-11-27 12:40:00,79.06,79.14,79.06,79.07,69338.0,74.599,74.6745,74.599,74.6084,69338.0
2023-11-27 12:50:00,79.06,79.11,79.05,79.09,56274.0,74.599,74.6462,74.5896,74.6273,56274.0
2023-11-27 13:00:00,79.09,79.18,79.06,79.11,70934.0,74.6273,74.7122,74.599,74.6462,70934.0
2023-11-27 13:10:00,79.1,79.18,79.1,79.12,77372.0,74.6367,74.7122,74.6367,74.6556,77372.0
2023-11-27 13:20:00,79.12,79.23,79.11,79.22,75241.0,74.6556,74.7594,74.6462,74.75,75241.0
2023-11-27 13:30:00,79.22,79.27,79.19,79.23,57157.0,74.75,74.7971,74.7217,74.7594,57157.0
2023-11-27 13:40:00,79.24,79.31,79.18,79.2,99148.0,74.7688,74.8349,74.7122,74.7311,99148.0
2023-11-27 13:50:00,79.19,79.23,79.08,79.14,94851.0,74.7217,74.7594,74.6179,74.6745,94851.0
2023-11-27 14:00:00,79.14,79.19,79.11,79.12,63331.0,74.6745,74.7217,74.6462,74.6556,63331.0
2023-11-27 14:10:00,79.12,79.13,79.01,79.04,48818.0,74.6556,74.665,74.5518,74.5801,48818.0
2023-11-27 14:20:00,79.04,79.07,78.99,78.99,58724.0,74.5801,74.6084,74.5329,74.5329,58724.0
2023-11-27 14:30:00,78.98,79.09,78.96,79.01,78747.0,74.5235,74.6273,74.5046,74.5518,78747.0
2023-11-27 14:40:00,79.01,79.05,78.97,79.0,115833.0,74.5518,74.5896,74.5141,74.5424,115833.0
2023-11-27 14:50:00,79.0,79.0,78.9,78.95,55680.0,74.5424,74.5424,74.448,74.4952,55680.0
2023-11-27 15:00:00,78.95,79.02,78.95,78.99,77724.0,74.4952,74.5612,74.4952,74.5329,77724.0
2023-11-27 15:10:00,78.98,79.0,78.87,78.92,50258.0,74.5235,74.5424,74.4197,74.4669,50258.0
2023-11-27 15:20:00,78.92,79.04,78.89,78.99,96289.0,74.4669,74.5801,74.4386,74.5329,96289.0
2023-11-27 15:30:00,78.99,79.0,78.92,78.94,107034.0,74.5329,74.5424,74.4669,74.4858,107034.0
2023-11-27 15:40:00,78.94,79.06,78.89,78.95,126018.0,74.4858,74.599,74.4386,74.4952,126018.0
2023-11-27 15:50:00,78.93,79.02,78.91,78.96,543010.0,74.4763,74.5612,74.4575,74.5046,543010.0
2023-11-28 09:30:00,78.9,78.95,78.48,78.69,336859.0,74.448,74.4952,74.0517,74.2499,336859.0
2023-11-28 09:40:00,78.67,78.74,78.4,78.73,142243.0,74.231,74.297,73.9762,74.2876,142243.0
2023-11-28 09:50:00,78.72,78.8,78.62,78.67,87723.0,74.2782,74.3537,74.1838,74.231,87723.0
2023-11-28 10:00:00,78.67,78.7,78.44,78.53,92733.0,74.231,74.2593,74.014,74.0989,92733.0
2023-11-28 10:10:00,78.52,78.88,78.51,78.77,79465.0,74.0895,74.4291,74.08,74.3254,79465.0
2023-11-28 10:20:00,78.77,78.83,78.67,78.73,101523.0,74.3254,74.382,74.231,74.2876,101523.0
2023-11-28 10:30:00,78.73,78.86,78.71,78.77,57726.0,74.2876,74.4103,74.2687,74.3254,57726.0
2023-11-28 10:40:00,78.78,78.95,78.78,78.8,50473.0,74.3348,74.4952,74.3348,74.3537,50473.0
2023-11-28 10:50:00,78.79,79.05,78.79,79.04,63603.0,74.3442,74.5896,74.3442,74.5801,63603.0
2023-11-28 11:00:00,79.05,79.05,78.85,78.89,45611.0,74.5896,74.5896,74.4008,74.4386,45611.0
2023-11-28 11:10:00,78.9,78.93,78.79,78.81,63669.0,74.448,74.4763,74.3442,74.3631,63669.0
2023-11-28 11:20:00,78.81,78.91,78.75,78.89,57231.0,74.3631,74.4575,74.3065,74.4386,57231.0
2023-11-28 11:30:00,78.89,79.02,78.87,78.99,43338.0,74.4386,74.5612,74.4197,74.5329,43338.0
2023-11-28 11:40:00,78.98,79.04,78.92,78.98,63313.0,74.5235,74.5801,74.4669,74.5235,63313.0
2023-11-28 11:50:00,78.99,79.03,78.95,78.99,34948.0,74.5329,74.5707,74.4952,74.5329,34948.0
2023-11-28 12:00:00,78.99,78.99,78.85,78.87,39796.0,74.5329,74.5329,74.4008,74.4197,39796.0
2023-11-28 12:10:00,78.87,78.89,78.68,78.7,37446.0,74.4197,74.4386,74.2404,74.2593,37446.0
2023-11-28 12:20:00,78.7,78.77,78.65,78.73,69702.0,74.2593,74.3254,74.2121,74.2876,69702.0
2023-11-28 12:30:00,78.73,78.8,78.67,78.8,73710.0,74.2876,74.3537,74.231,74.3537,73710.0
2023-11-28 12:40:00,78.8,78.88,78.79,78.87,48814.0,74.3537,74.4291,74.3442,74.4197,48814.0
2023-11-28 12:50:00,78.87,78.93,78.83,78.87,56597.0,74.4197,74.4763,74.382,74.4197,56597.0
2023-11-28 13:00:00,78.86,78.9,78.79,78.85,93595.0,74.4103,74.448,74.3442,74.4008,93595.0
2023-11-28 13:10:00,78.84,78.86,78.75,78.83,65934.0,74.3914,74.4103,74.3065,74.382,65934.0
2023-11-28 13:20:00,78.83,78.89,78.76,78.87,96718.0,74.382,74.4386,74.3159,74.4197,96718.0
2023-11-28 13:30:00,78.85,78.96,78.82,78.87,40020.0,74.4008,74.5046,74.3725,74.4197,40020.0
2023-11-28 13:40:00,78.88,79.02,78.86,79.0,49465.0,74.4291,74.5612,74.4103,74.5424,49465.0
2023-11-28 13:50:00,79.01,79.02,78.89,78.91,60136.0,74.5518,74.5612,74.4386,74.4575,60136.0
2023-11-28 14:00:00,78.91,78.99,78.91,78.96,49234.0,74.4575,74.5329,74.4575,74.5046,49234.0
2023-11-28 14:10:00,78.95,78.98,78.93,78.96,74231.0,74.4952,74.5235,74.4763,74.5046,74231.0
2023-11-28 14:20:00,78.96,79.02,78.93,78.94,91815.0,74.5046,74.5612,74.4763,74.4858,91815.0
2023-11-28 14:30:00,78.94,78.98,78.88,78.95,61155.0,74.4858,74.5235,74.4291,74.4952,61155.0
2023-11-28 14:40:00,78.95,78.96,78.83,78.88,85662.0,74.4952,74.5046,74.382,74.4291,85662.0
2023-11-28 14:50:00,78.88,78.9,78.72,78.73,82180.0,74.4291,74.448,74.2782,74.2876,82180.0
2023-11-28 15:00:00,78.74,78.85,78.71,78.84,82829.0,74.297,74.4008,74.2687,74.3914,82829.0
2023-11-28 15:10:00,78.84,78.9,78.78,78.83,107677.0,74.3914,74.448,74.3348,74.382,107677.0
2023-11-28 15:20:00,78.82,78.83,78.71,78.8,89764.0,74.3725,74.382,74.2687,74.3537,89764.0
2023-11-28 15:30:00,78.8,78.81,78.72,78.76,113346.0,74.3537,74.3631,74.2782,74.3159,113346.0
2023-11-28 15:40:00,78.75,78.93,78.72,78.92,103387.0,74.3065,74.4763,74.2782,74.4669,103387.0
2023-11-28 15:50:00,78.92,78.93,78.62,78.63,421481.0,74.4669,74.4763,74.1838,74.1933,421481.0
2023-11-29 09:30:00,78.75,79.0,78.61,78.88,162097.0,74.3065,74.5424,74.1744,74.4291,162097.0
2023-11-29 09:40:00,78.89,79.22,78.84,79.22,112189.0,74.4386,74.75,74.3914,74.75,112189.0
2023-11-29 09:50:00,79.23,79.69,79.22,79.67,110226.0,74.7594,75.1934,74.75,75.1746,110226.0
2023-11-29 10:00:00,79.69,79.77,79.46,79.46,110787.0,75.1934,75.2689,74.9764,74.9764,110787.0
2023-11-29 10:10:00,79.45,79.52,79.35,79.47,76171.0,74.967,75.033,74.8726,74.9859,76171.0
2023-11-29 10:20:00,79.46,79.49,79.39,79.46,72598.0,74.9764,75.0047,74.9104,74.9764,72598.0
2023-11-29 10:30:00,79.45,79.6,79.43,79.6,113133.0,74.967,75.1085,74.9481,75.1085,113133.0
2023-11-29 10:40:00,79.59,79.62,79.45,79.45,75597.0,75.0991,75.1274,74.967,74.967,75597.0
2023-11-29 10:50:00,79.46,79.52,79.36,79.38,129278.0,74.9764,75.033,74.8821,74.9009,129278.0
2023-11-29 11:00:00,79.38,79.49,79.27,79.32,80116.0,74.9009,75.0047,74.7971,74.8443,80116.0
2023-11-29 11:10:00,79.32,79.35,79.06,79.22,146010.0,74.8443,74.8726,74.599,74.75,146010.0
2023-11-29 11:20:00,79.22,79.22,79.11,79.16,41005.0,74.75,74.75,74.6462,74.6933,41005.0
2023-11-29 11:30:00,79.18,79.31,79.17,79.27,53144.0,74.7122,74.8349,74.7028,74.7971,53144.0
2023-11-29 11:40:00,79.26,79.29,79.13,79.14,50604.0,74.7877,74.816,74.665,74.6745,50604.0
2023-11-29 11:50:00,79.15,79.19,79.1,79.15,47301.0,74.6839,74.7217,74.6367,74.6839,47301.0
2023-11-29 12:00:00,79.17,79.3,79.15,79.29,37110.0,74.7028,74.8255,74.6839,74.816,37110.0
2023-11-29 12:10:00,79.3,79.32,79.21,79.22,32291.0,74.8255,74.8443,74.7405,74.75,32291.0
2023-11-29 12:20:00,79.21,79.22,79.13,79.2,64057.0,74.7405,74.75,74.665,74.7311,64057.0
2023-11-29 12:30:00,79.2,79.2,79.06,79.13,36049.0,74.7311,74.7311,74.599,74.665,36049.0
2023-11-29 12:40:00,79.14,79.21,79.14,79.2,48814.0,74.6745,74.7405,74.6745,74.7311,48814.0
2023-11-29 12:50:00,79.2,79.24,79.19,79.21,33887.0,74.7311,74.7688,74.7217,74.7405,33887.0
2023-11-29 13:00:00,79.2,79.28,79.19,79.27,57124.0,74.7311,74.8066,74.7217,74.7971,57124.0
2023-11-29 13:10:00,79.27,79.28,79.17,79.17,49269.0,74.7971,74.8066,74.7028,74.7028,49269.0
2023-11-29 13:20:00,79.18,79.25,79.18,79.23,29685.0,74.7122,74.7783,74.7122,74.7594,29685.0
2023-11-29 13:30:00,79.23,79.25,79.15,79.17,36098.0,74.7594,74.7783,74.6839,74.7028,36098.0
2023-11-29 13:40:00,79.17,79.23,79.16,79.2,28643.0,74.7028,74.7594,74.6933,74.7311,28643.0
2023-11-29 13:50:00,79.19,79.22,79.12,79.16,29031.0,74.7217,74.75,74.6556,74.6933,29031.0
2023-11-29 14:00:00,79.16,79.27,79.12,79.26,76967.0,74.6933,74.7971,74.6556,74.7877,76967.0
2023-11-29 14:10:00,79.26,79.26,79.14,79.14,47188.0,74.7877,74.7877,74.6745,74.6745,47188.0
2023-11-29 14:20:00,79.13,79.15,79.07,79.09,43220.0,74.665,74.6839,74.6084,74.6273,43220.0
2023-11-29 14:30:00,79.09,79.1,78.93,78.94,49182.0,74.6273,74.6367,74.4763,74.4858,49182.0
2023-11-29 14:40:00,78.94,78.96,78.8,78.81,86248.0,74.4858,74.5046,74.3537,74.3631,86248.0
2023-11-29 14:50:00,78.8,78.86,78.77,78.86,91061.0,74.3537,74.4103,74.3254,74.4103,91061.0
2023-11-29 15:00:00,78.86,78.98,78.85,78.94,101126.0,74.4103,74.5235,74.4008,74.4858,101126.0
2023-11-29 15:10:00,78.94,78.94,78.85,78.88,113575.0,74.4858,74.4858,74.4008,74.4291,113575.0
2023-11-29 15:20:00,78.88,78.9,78.74,78.75,72483.0,74.4291,74.448,74.297,74.3065,72483.0
2023-11-29 15:30:00,78.73,78.78,78.69,78.72,88335.0,74.2876,74.3348,74.2499,74.2782,88335.0
2023-11-29 15:40:00,78.72,78.8,78.65,78.78,135947.0,74.2782,74.3537,74.2121,74.3348,135947.0
2023-11-29 15:50:00,78.78,78.87,78.7,78.86,296903.0,74.3348,74.4197,74.2593,74.4103,296903.0
2023-11-30 09:30:00,78.93,78.99,78.29,78.34,164603.0,74.4763,74.5329,73.8724,73.9196,164603.0
2023-11-30 09:40:00,78.34,78.54,78.2,78.37,87084.0,73.9196,74.1083,73.7875,73.9479,87084.0
2023-11-30 09:50:00,78.36,78.51,78.33,78.38,60141.0,73.9385,74.08,73.9102,73.9574,60141.0
2023-11-30 10:00:00,78.41,78.63,78.35,78.62,82246.0,73.9857,74.1933,73.9291,74.1838,82246.0
2023-11-30 10:10:00,78.66,78.8,78.62,78.77,41172.0,74.2216,74.3537,74.1838,74.3254,41172.0
2023-11-30 10:20:00,78.77,78.88,78.76,78.85,80021.0,74.3254,74.4291,74.3159,74.4008,80021.0
2023-11-30 10:30:00,78.86,78.9,78.78,78.83,73880.0,74.4103,74.448,74.3348,74.382,73880.0
2023-11-30 10:40:00,78.83,79.05,78.82,79.05,64170.0,74.382,74.5896,74.3725,74.5896,64170.0
2023-11-30 10:50:00,79.05,79.18,79.02,79.14,66710.0,74.5896,74.7122,74.5612,74.6745,66710.0
2023-11-30 11:00:00,79.13,79.27,79.13,79.22,77395.0,74.665,74.7971,74.665,74.75,77395.0
2023-11-30 11:10:00,79.21,79.27,79.09,79.1,62757.0,74.7405,74.7971,74.6273,74.6367,62757.0
2023-11-30 11:20:00,79.09,79.24,79.04,79.16,76186.0,74.6273,74.7688,74.5801,74.6933,76186.0
2023-11-30 11:30:00,79.15,79.17,79.02,79.02,72731.0,74.6839,74.7028,74.5612,74.5612,72731.0
2023-11-30 11:40:00,79.03,79.14,79.01,79.13,68075.0,74.5707,74.6745,74.5518,74.665,68075.0
2023-11-30 11:50:00,79.13,79.2,79.08,79.12,28700.0,74.665,74.7311,74.6179,74.6556,28700.0
2023-11-30 12:00:00,79.12,79.15,79.04,79.08,76788.0,74.6556,74.6839,74.5801,74.6179,76788.0
2023-11-30 12:10:00,79.08,79.08,78.89,78.93,136572.0,74.6179,74.6179,74.4386,74.4763,136572.0
2023-11-30 12:20:00,78.92,78.93,78.85,78.87,82063.0,74.4669,74.4763,74.4008,74.4197,82063.0
2023-11-30 12:30:00,78.87,78.98,78.83,78.94,61787.0,74.4197,74.5235,74.382,74.4858,61787.0
2023-11-30 12:40:00,78.93,79.15,78.92,79.07,40723.0,74.4763,74.6839,74.4669,74.6084,40723.0
2023-11-30 12:50:00,79.07,79.14,79.06,79.12,36446.0,74.6084,74.6745,74.599,74.6556,36446.0
2023-11-30 13:00:00,79.11,79.12,78.97,79.01,53439.0,74.6462,74.6556,74.5141,74.5518,53439.0
2023-11-30 13:10:00,79.01,79.17,79.0,79.1,48901.0,74.5518,74.7028,74.5424,74.6367,48901.0
2023-11-30 13:20:00,79.1,79.14,78.97,78.99,58103.0,74.6367,74.6745,74.5141,74.5329,58103.0
2023-11-30 13:30:00,79.0,79.07,78.98,79.05,34356.0,74.5424,74.6084,74.5235,74.5896,34356.0
2023-11-30 13:40:00,79.04,79.09,78.96,78.98,47388.0,74.5801,74.6273,74.5046,74.5235,47388.0
2023-11-30 13:50:00,78.97,79.05,78.96,79.04,42809.0,74.5141,74.5896,74.5046,74.5801,42809.0
2023-11-30 14:00:00,79.05,79.05,78.94,79.01,37607.0,74.5896,74.5896,74.4858,74.5518,37607.0
2023-11-30 14:10:00,79.01,79.04,78.96,79.0,41566.0,74.5518,74.5801,74.5046,74.5424,41566.0
2023-11-30 14:20:00,78.99,79.0,78.93,78.97,54850.0,74.5329,74.5424,74.4763,74.5141,54850.0
2023-11-30 14:30:00,78.98,78.99,78.91,78.92,64977.0,74.5235,74.5329,74.4575,74.4669,64977.0
2023-11-30 14:40:00,78.92,79.0,78.91,78.97,33934.0,74.4669,74.5424,74.4575,74.5141,33934.0
2023-11-30 14:50:00,78.98,78.99,78.88,78.92,80622.0,74.5235,74.5329,74.4291,74.4669,80622.0
2023-11-30 15:00:00,78.92,78.93,78.82,78.86,82560.0,74.4669,74.4763,74.3725,74.4103,82560.0
2023-11-30 15:10:00,78.86,78.95,78.84,78.91,69228.0,74.4103,74.4952,74.3914,74.4575,69228.0
2023-11-30 15:20:00,78.92,78.96,78.9,78.91,94095.0,74.4669,74.5046,74.448,74.4575,94095.0
2023-11-30 15:30:00,78.91,79.06,78.88,79.06,120651.0,74.4575,74.599,74.4291,74.599,120651.0
2023-11-30 15:40:00,79.06,79.22,79.05,79.19,160269.0,74.599,74.75,74.5896,74.7217,160269.0
2023-11-30 15:50:00,79.18,79.31,79.15,79.22,524054.0,74.7122,74.8349,74.6839,74.75,524054.0
2023-12-01 09:30:00,79.09,79.25,78.78,78.82,150778.0,74.6273,74.7783,74.3348,74.3725,150778.0
2023-12-01 09:40:00,78.84,78.95,78.76,78.9,41557.0,74.3914,74.4952,74.3159,74.448,41557.0
2023-12-01 09:50:00,78.91,78.99,78.84,78.95,57967.0,74.4575,74.5329,74.3914,74.4952,57967.0
2023-12-01 10:00:00,78.97,79.19,78.95,79.04,86340.0,74.5141,74.7217,74.4952,74.5801,86340.0
2023-12-01 10:10:00,79.05,79.16,78.95,79.16,69235.0,74.5896,74.6933,74.4952,74.6933,69235.0
2023-12-01 10:20:00,79.16,79.26,79.07,79.07,56684.0,74.6933,74.7877,74.6084,74.6084,56684.0
2023-12-01 10:30:00,79.05,79.38,79.01,79.29,99128.0,74.5896,74.9009,74.5518,74.816,99128.0
2023-12-01 10:40:00,79.31,79.42,79.29,79.37,61998.0,74.8349,74.9387,74.816,74.8915,61998.0
2023-12-01 10:50:00,79.39,79.49,79.26,79.27,45523.0,74.9104,75.0047,74.7877,74.7971,45523.0
2023-12-01 11:00:00,79.27,79.29,79.04,79.21,59030.0,74.7971,74.816,74.5801,74.7405,59030.0
2023-12-01 11:10:00,79.22,79.35,79.2,79.22,77318.0,74.75,74.8726,74.7311,74.75,77318.0
2023-12-01 11:20:00,79.21,79.28,79.16,79.28,67843.0,74.7405,74.8066,74.6933,74.8066,67843.0
2023-12-01 11:30:00,79.27,79.46,79.2,79.43,55496.0,74.7971,74.9764,74.7311,74.9481,55496.0
2023-12-01 11:40:00,79.41,79.57,79.41,79.52,71975.0,74.9292,75.0802,74.9292,75.033,71975.0
2023-12-01 11:50:00,79.54,79.65,79.47,79.48,168604.0,75.0519,75.1557,74.9859,74.9953,168604.0
2023-12-01 12:00:00,79.49,79.58,79.45,79.52,38286.0,75.0047,75.0897,74.967,75.033,38286.0
2023-12-01 12:10:00,79.52,79.56,79.46,79.48,71293.0,75.033,75.0708,74.9764,74.9953,71293.0
2023-12-01 12:20:00,79.48,79.51,79.41,79.48,47145.0,74.9953,75.0236,74.9292,74.9953,47145.0
2023-12-01 12:30:00,79.47,79.66,79.46,79.58,112372.0,74.9859,75.1651,74.9764,75.0897,112372.0
2023-12-01 12:40:00,79.57,79.73,79.57,79.66,54459.0,75.0802,75.2312,75.0802,75.1651,54459.0
2023-12-01 12:50:00,79.66,79.66,79.51,79.59,63357.0,75.1651,75.1651,75.0236,75.0991,63357.0
2023-12-01 13:00:00,79.59,79.65,79.53,79.56,56030.0,75.0991,75.1557,75.0425,75.0708,56030.0
2023-12-01 13:10:00,79.56,79.63,79.52,79.62,44937.0,75.0708,75.1368,75.033,75.1274,44937.0
2023-12-01 13:20:00,79.64,79.66,79.52,79.65,48676.0,75.1463,75.1651,75.033,75.1557,48676.0
2023-12-01 13:30:00,79.65,79.78,79.63,79.77,93717.0,75.1557,75.2784,75.1368,75.2689,93717.0
2023-12-01 13:40:00,79.77,79.8,79.71,79.72,57973.0,75.2689,75.2972,75.2123,75.2218,57973.0
2023-12-01 13:50:00,79.71,79.75,79.69,79.73,54250.0,75.2123,75.2501,75.1934,75.2312,54250.0
2023-12-01 14:00:00,79.74,79.92,79.72,79.78,88016.0,75.2406,75.4105,75.2218,75.2784,88016.0
2023-12-01 14:10:00,79.78,79.84,79.74,79.8,71296.0,75.2784,75.335,75.2406,75.2972,71296.0
2023-12-01 14:20:00,79.8,79.85,79.75,79.82,87530.0,75.2972,75.3444,75.2501,75.3161,87530.0
2023-12-01 14:30:00,79.83,79.84,79.67,79.69,75344.0,75.3255,75.335,75.1746,75.1934,75344.0
2023-12-01 14:40:00,79.69,79.77,79.65,79.77,74932.0,75.1934,75.2689,75.1557,75.2689,74932.0
2023-12-01 14:50:00,79.76,79.84,79.75,79.84,92942.0,75.2595,75.335,75.2501,75.335,92942.0
2023-12-01 15:00:00,79.84,79.85,79.7,79.72,83353.0,75.335,75.3444,75.2029,75.2218,83353.0
2023-12-01 15:10:00,79.72,79.82,79.67,79.78,116992.0,75.2218,75.3161,75.1746,75.2784,116992.0
2023-12-01 15:20:00,79.78,79.99,79.77,79.98,115477.0,75.2784,75.4765,75.2689,75.4671,115477.0
2023-12-01 15:30:00,79.98,80.04,79.96,80.0,221546.0,75.4671,75.5237,75.4482,75.486,221546.0
2023-12-01 15:40:00,80.0,80.03,79.93,80.02,141685.0,75.486,75.5143,75.4199,75.5048,141685.0
2023-12-01 15:50:00,80.01,80.08,79.95,79.99,507115.0,75.4954,75.5614,75.4388,75.4765,507115.0
2023-12-04 09:30:00,79.56,80.04,79.47,79.79,173858.0,75.0708,75.5237,74.9859,75.2878,173858.0
2023-12-04 09:40:00,79.8,80.2,79.76,80.13,98012.0,75.2972,75.6747,75.2595,75.6086,98012.0
2023-12-04 09:50:00,80.13,80.18,79.78,79.91,119486.0,75.6086,75.6558,75.2784,75.401,119486.0
2023-12-04 10:00:00,79.89,80.01,79.87,79.99,118537.0,75.3822,75.4954,75.3633,75.4765,118537.0
2023-12-04 10:10:00,79.99,80.07,79.95,80.02,127639.0,75.4765,75.552,75.4388,75.5048,127639.0
2023-12-04 10:20:00,80.02,80.05,79.89,80.01,85279.0,75.5048,75.5331,75.3822,75.4954,85279.0
2023-12-04 10:30:00,80.01,80.07,79.86,80.02,91466.0,75.4954,75.552,75.3539,75.5048,91466.0
2023-12-04 10:40:00,80.03,80.21,79.93,80.19,103687.0,75.5143,75.6841,75.4199,75.6652,103687.0
2023-12-04 10:50:00,80.18,80.18,80.03,80.12,258445.0,75.6558,75.6558,75.5143,75.5992,258445.0
2023-12-04 11:00:00,80.12,80.23,80.01,80.02,116608.0,75.5992,75.703,75.4954,75.5048,116608.0
2023-12-04 11:10:00,80.02,80.14,79.99,80.14,108245.0,75.5048,75.6181,75.4765,75.6181,108245.0
2023-12-04 11:20:00,80.14,80.18,79.99,80.03,137479.0,75.6181,75.6558,75.4765,75.5143,137479.0
2023-12-04 11:30:00,80.04,80.04,79.87,79.91,202818.0,75.5237,75.5237,75.3633,75.401,202818.0
2023-12-04 11:40:00,79.92,80.05,79.9,79.91,56388.0,75.4105,75.5331,75.3916,75.401,56388.0
2023-12-04 11:50:00,79.92,80.02,79.91,79.94,44598.0,75.4105,75.5048,75.401,75.4293,44598.0
2023-12-04 12:00:00,79.94,80.03,79.87,79.95,53295.0,75.4293,75.5143,75.3633,75.4388,53295.0
2023-12-04 12:10:00,79.97,79.99,79.92,79.94,50210.0,75.4576,75.4765,75.4105,75.4293,50210.0
2023-12-04 12:20:00,79.95,80.02,79.87,79.95,90203.0,75.4388,75.5048,75.3633,75.4388,90203.0
2023-12-04 12:30:00,79.94,80.0,79.88,79.92,56926.0,75.4293,75.486,75.3727,75.4105,56926.0
2023-12-04 12:40:00,79.91,79.91,79.79,79.83,167480.0,75.401,75.401,75.2878,75.3255,167480.0
2023-12-04 12:50:00,79.81,79.84,79.75,79.79,68169.0,75.3067,75.335,75.2501,75.2878,68169.0
2023-12-04 13:00:00,79.8,79.81,79.68,79.78,54478.0,75.2972,75.3067,75.184,75.2784,54478.0
2023-12-04 13:10:00,79.76,79.86,79.72,79.85,78710.0,75.2595,75.3539,75.2218,75.3444,78710.0
2023-12-04 13:20:00,79.85,79.88,79.73,79.78,83407.0,75.3444,75.3727,75.2312,75.2784,83407.0
2023-12-04 13:30:00,79.76,79.81,79.71,79.78,71019.0,75.2595,75.3067,75.2123,75.2784,71019.0
2023-12-04 13:40:00,79.79,79.84,79.73,79.82,49650.0,75.2878,75.335,75.2312,75.3161,49650.0
2023-12-04 13:50:00,79.83,79.9,79.77,79.8,58495.0,75.3255,75.3916,75.2689,75.2972,58495.0
2023-12-04 14:00:00,79.81,79.85,79.68,79.7,62881.0,75.3067,75.3444,75.184,75.2029,62881.0
2023-12-04 14:10:00,79.7,79.79,79.61,79.62,76384.0,75.2029,75.2878,75.118,75.1274,76384.0
2023-12-04 14:20:00,79.62,79.63,79.41,79.44,135601.0,75.1274,75.1368,74.9292,74.9576,135601.0
2023-12-04 14:30:00,79.45,79.66,79.43,79.58,199196.0,74.967,75.1651,74.9481,75.0897,199196.0
2023-12-04 14:40:00,79.58,79.72,79.56,79.68,91083.0,75.0897,75.2218,75.0708,75.184,91083.0
2023-12-04 14:50:00,79.67,79.69,79.63,79.67,74527.0,75.1746,75.1934,75.1368,75.1746,74527.0
2023-12-04 15:00:00,79.66,79.73,79.64,79.66,118668.0,75.1651,75.2312,75.1463,75.1651,118668.0
2023-12-04 15:10:00,79.67,79.75,79.63,79.73,79294.0,75.1746,75.2501,75.1368,75.2312,79294.0
2023-12-04 15:20:00,79.73,79.77,79.63,79.7,121269.0,75.2312,75.2689,75.1368,75.2029,121269.0
2023-12-04 15:30:00,79.7,79.72,79.62,79.66,82599.0,75.2029,75.2218,75.1274,75.1651,82599.0
2023-12-04 15:40:00,79.66,79.82,79.66,79.78,123110.0,75.1651,75.3161,75.1651,75.2784,123110.0
2023-12-04 15:50:00,79.77,79.81,79.68,79.73,453779.0,75.2689,75.3067,75.184,75.2312,453779.0
2023-12-05 09:30:00,79.55,79.63,79.05,79.16,153255.0,75.0613,75.1368,74.5896,74.6933,153255.0
2023-12-05 09:40:00,79.18,79.19,78.78,78.99,87846.0,74.7122,74.7217,74.3348,74.5329,87846.0
2023-12-05 09:50:00,78.97,79.04,78.8,78.92,47400.0,74.5141,74.5801,74.3537,74.4669,47400.0
2023-12-05 10:00:00,78.93,79.14,78.91,78.95,65704.0,74.4763,74.6745,74.4575,74.4952,65704.0
2023-12-05 10:10:00,78.95,79.09,78.91,78.99,94784.0,74.4952,74.6273,74.4575,74.5329,94784.0
2023-12-05 10:20:00,78.97,79.06,78.85,79.0,60790.0,74.5141,74.599,74.4008,74.5424,60790.0
2023-12-05 10:30:00,78.99,79.04,78.87,78.9,86002.0,74.5329,74.5801,74.4197,74.448,86002.0
2023-12-05 10:40:00,78.9,79.01,78.84,78.95,53460.0,74.448,74.5518,74.3914,74.4952,53460.0
2023-12-05 10:50:00,78.93,79.04,78.89,79.01,78539.0,74.4763,74.5801,74.4386,74.5518,78539.0
2023-12-05 11:00:00,79.0,79.09,78.94,78.95,35727.0,74.5424,74.6273,74.4858,74.4952,35727.0
2023-12-05 11:10:00,78.94,78.95,78.8,78.81,39261.0,74.4858,74.4952,74.3537,74.3631,39261.0
2023-12-05 11:20:00,78.81,79.15,78.79,79.13,83071.0,74.3631,74.6839,74.3442,74.665,83071.0
2023-12-05 11:30:00,79.13,79.2,78.99,79.07,57858.0,74.665,74.7311,74.5329,74.6084,57858.0
2023-12-05 11:40:00,79.08,79.16,79.04,79.05,34049.0,74.6179,74.6933,74.5801,74.5896,34049.0
2023-12-05 11:50:00,79.06,79.09,78.99,79.02,41183.0,74.599,74.6273,74.5329,74.5612,41183.0
2023-12-05 12:00:00,79.03,79.05,78.92,78.94,43603.0,74.5707,74.5896,74.4669,74.4858,43603.0
2023-12-05 12:10:00,78.93,79.04,78.89,78.96,42477.0,74.4763,74.5801,74.4386,74.5046,42477.0
2023-12-05 12:20:00,78.96,78.99,78.8,78.8,36901.0,74.5046,74.5329,74.3537,74.3537,36901.0
2023-12-05 12:30:00,78.81,78.83,78.72,78.75,49349.0,74.3631,74.382,74.2782,74.3065,49349.0
2023-12-05 12:40:00,78.75,78.85,78.66,78.8,119261.0,74.3065,74.4008,74.2216,74.3537,119261.0
2023-12-05 12:50:00,78.79,78.8,78.66,78.73,70214.0,74.3442,74.3537,74.2216,74.2876,70214.0
2023-12-05 13:00:00,78.73,78.84,78.72,78.83,68243.0,74.2876,74.3914,74.2782,74.382,68243.0
2023-12-05 13:10:00,78.83,79.03,78.81,79.0,45996.0,74.382,74.5707,74.3631,74.5424,45996.0
2023-12-05 13:20:00,79.0,79.0,78.91,78.95,53427.0,74.5424,74.5424,74.4575,74.4952,53427.0
2023-12-05 13:30:00,78.94,78.99,78.88,78.88,49200.0,74.4858,74.5329,74.4291,74.4291,49200.0
2023-12-05 13:40:00,78.89,78.92,78.81,78.92,49474.0,74.4386,74.4669,74.3631,74.4669,49474.0
2023-12-05 13:50:00,78.92,78.96,78.9,78.95,38466.0,74.4669,74.5046,74.448,74.4952,38466.0
2023-12-05 14:00:00,78.95,78.99,78.92,78.92,37810.0,74.4952,74.5329,74.4669,74.4669,37810.0
2023-12-05 14:10:00,78.92,78.96,78.88,78.95,72603.0,74.4669,74.5046,74.4291,74.4952,72603.0
2023-12-05 14:20:00,78.95,78.98,78.9,78.92,139055.0,74.4952,74.5235,74.448,74.4669,139055.0
2023-12-05 14:30:00,78.92,78.99,78.89,78.89,42041.0,74.4669,74.5329,74.4386,74.4386,42041.0
2023-12-05 14:40:00,78.88,78.91,78.85,78.89,108267.0,74.4291,74.4575,74.4008,74.4386,108267.0
2023-12-05 14:50:00,78.9,78.98,78.88,78.89,99159.0,74.448,74.5235,74.4291,74.4386,99159.0
2023-12-05 15:00:00,78.89,78.9,78.77,78.83,111408.0,74.4386,74.448,74.3254,74.382,111408.0
2023-12-05 15:10:00,78.84,78.96,78.82,78.95,85418.0,74.3914,74.5046,74.3725,74.4952,85418.0
2023-12-05 15:20:00,78.95,79.02,78.89,78.94,121322.0,74.4952,74.5612,74.4386,74.4858,121322.0
2023-12-05 15:30:00,78.94,79.02,78.93,78.98,86053.0,74.4858,74.5612,74.4763,74.5235,86053.0
2023-12-05 15:40:00,78.98,78.99,78.88,78.9,118532.0,74.5235,74.5329,74.4291,74.448,118532.0
2023-12-05 15:50:00,78.9,78.95,78.77,78.84,464253.0,74.448,74.4952,74.3254,74.3914,464253.0
2023-12-06 09:30:00,78.86,79.1,78.48,78.77,115902.0,74.4103,74.6367,74.0517,74.3254,115902.0
2023-12-06 09:40:00,78.79,78.79,78.54,78.68,71925.0,74.3442,74.3442,74.1083,74.2404,71925.0
2023-12-06 09:50:00,78.66,78.8,78.59,78.79,67028.0,74.2216,74.3537,74.1555,74.3442,67028.0
2023-12-06 10:00:00,78.79,79.03,78.76,79.01,50737.0,74.3442,74.5707,74.3159,74.5518,50737.0
2023-12-06 10:10:00,79.01,79.05,78.96,79.02,55092.0,74.5518,74.5896,74.5046,74.5612,55092.0
2023-12-06 10:20:00,79.01,79.01,78.78,78.79,133843.0,74.5518,74.5518,74.3348,74.3442,133843.0
2023-12-06 10:30:00,78.79,79.07,78.78,79.07,258515.0,74.3442,74.6084,74.3348,74.6084,258515.0
2023-12-06 10:40:00,79.06,79.09,78.9,78.93,59654.0,74.599,74.6273,74.448,74.4763,59654.0
2023-12-06 10:50:00,78.94,78.99,78.77,78.8,50462.0,74.4858,74.5329,74.3254,74.3537,50462.0
2023-12-06 11:00:00,78.81,78.92,78.69,78.69,51510.0,74.3631,74.4669,74.2499,74.2499,51510.0
2023-12-06 11:10:00,78.7,78.82,78.69,78.79,67695.0,74.2593,74.3725,74.2499,74.3442,67695.0
2023-12-06 11:20:00,78.78,78.87,78.72,78.72,67068.0,74.3348,74.4197,74.2782,74.2782,67068.0
2023-12-06 11:30:00,78.72,78.78,78.6,78.77,83872.0,74.2782,74.3348,74.1649,74.3254,83872.0
2023-12-06 11:40:00,78.76,78.76,78.68,78.72,57210.0,74.3159,74.3159,74.2404,74.2782,57210.0
2023-12-06 11:50:00,78.72,78.85,78.71,78.74,49279.0,74.2782,74.4008,74.2687,74.297,49279.0
2023-12-06 12:00:00,78.73,78.79,78.67,78.78,46304.0,74.2876,74.3442,74.231,74.3348,46304.0
2023-12-06 12:10:00,78.77,78.81,78.66,78.66,51095.0,74.3254,74.3631,74.2216,74.2216,51095.0
2023-12-06 12:20:00,78.66,78.75,78.6,78.73,70183.0,74.2216,74.3065,74.1649,74.2876,70183.0
2023-12-06 12:30:00,78.74,78.84,78.68,78.8,61530.0,74.297,74.3914,74.2404,74.3537,61530.0
2023-12-06 12:40:00,78.8,78.84,78.75,78.81,46158.0,74.3537,74.3914,74.3065,74.3631,46158.0
2023-12-06 12:50:00,78.82,78.83,78.75,78.8,30931.0,74.3725,74.382,74.3065,74.3537,30931.0
2023-12-06 13:00:00,78.79,78.91,78.79,78.81,61370.0,74.3442,74.4575,74.3442,74.3631,61370.0
2023-12-06 13:10:00,78.8,78.85,78.75,78.8,30444.0,74.3537,74.4008,74.3065,74.3537,30444.0
2023-12-06 13:20:00,78.8,78.96,78.79,78.95,78919.0,74.3537,74.5046,74.3442,74.4952,78919.0
2023-12-06 13:30:00,78.95,79.08,78.89,79.06,103976.0,74.4952,74.6179,74.4386,74.599,103976.0
2023-12-06 13:40:00,79.06,79.12,78.98,79.03,71306.0,74.599,74.6556,74.5235,74.5707,71306.0
2023-12-06 13:50:00,79.01,79.02,78.93,78.99,64793.0,74.5518,74.5612,74.4763,74.5329,64793.0
2023-12-06 14:00:00,79.0,79.0,78.91,78.98,69106.0,74.5424,74.5424,74.4575,74.5235,69106.0
2023-12-06 14:10:00,78.98,79.01,78.93,78.99,52517.0,74.5235,74.5518,74.4763,74.5329,52517.0
2023-12-06 14:20:00,78.98,79.03,78.91,79.0,83001.0,74.5235,74.5707,74.4575,74.5424,83001.0
2023-12-06 14:30:00,79.0,79.08,78.98,79.06,42716.0,74.5424,74.6179,74.5235,74.599,42716.0
2023-12-06 14:40:00,79.05,79.06,78.98,79.04,76093.0,74.5896,74.599,74.5235,74.5801,76093.0
2023-12-06 14:50:00,79.05,79.07,78.98,79.02,88538.0,74.5896,74.6084,74.5235,74.5612,88538.0
2023-12-06 15:00:00,79.01,79.14,78.99,79.09,82721.0,74.5518,74.6745,74.5329,74.6273,82721.0
2023-12-06 15:10:00,79.09,79.12,79.04,79.06,62773.0,74.6273,74.6556,74.5801,74.599,62773.0
2023-12-06 15:20:00,79.07,79.07,78.98,79.01,89493.0,74.6084,74.6084,74.5235,74.5518,89493.0
2023-12-06 15:30:00,79.01,79.01,78.85,78.9,66683.0,74.5518,74.5518,74.4008,74.448,66683.0
2023-12-06 15:40:00,78.89,78.94,78.85,78.93,110609.0,74.4386,74.4858,74.4008,74.4763,110609.0
2023-12-06 15:50:00,78.92,79.06,78.83,79.05,607781.0,74.4669,74.599,74.382,74.5896,607781.0
2023-12-07 09:30:00,79.21,79.25,78.73,78.93,212712.0,74.7405,74.7783,74.2876,74.4763,212712.0
2023-12-07 09:40:00,78.92,79.23,78.89,79.12,131194.0,74.4669,74.7594,74.4386,74.6556,131194.0
2023-12-07 09:50:00,79.13,79.4,79.13,79.39,121601.0,74.665,74.9198,74.665,74.9104,121601.0
2023-12-07 10:00:00,79.38,79.4,79.17,79.21,59087.0,74.9009,74.9198,74.7028,74.7405,59087.0
2023-12-07 10:10:00,79.21,79.48,79.21,79.48,50227.0,74.7405,74.9953,74.7405,74.9953,50227.0
2023-12-07 10:20:00,79.47,79.6,79.46,79.53,61946.0,74.9859,75.1085,74.9764,75.0425,61946.0
2023-12-07 10:30:00,79.53,79.64,79.45,79.51,103925.0,75.0425,75.1463,74.967,75.0236,103925.0
2023-12-07 10:40:00,79.51,79.56,79.4,79.56,49316.0,75.0236,75.0708,74.9198,75.0708,49316.0
2023-12-07 10:50:00,79.56,79.64,79.49,79.53,120108.0,75.0708,75.1463,75.0047,75.0425,120108.0
2023-12-07 11:00:00,79.53,79.57,79.34,79.34,63623.0,75.0425,75.0802,74.8632,74.8632,63623.0
2023-12-07 11:10:00,79.33,79.33,79.26,79.31,51951.0,74.8538,74.8538,74.7877,74.8349,51951.0
2023-12-07 11:20:00,79.32,79.41,79.29,79.35,79241.0,74.8443,74.9292,74.816,74.8726,79241.0
2023-12-07 11:30:00,79.34,79.42,79.3,79.41,56334.0,74.8632,74.9387,74.8255,74.9292,56334.0
2023-12-07 11:40:00,79.42,79.43,79.33,79.38,38033.0,74.9387,74.9481,74.8538,74.9009,38033.0
2023-12-07 11:50:00,79.39,79.42,79.34,79.4,54226.0,74.9104,74.9387,74.8632,74.9198,54226.0
2023-12-07 12:00:00,79.41,79.49,79.37,79.42,49291.0,74.9292,75.0047,74.8915,74.9387,49291.0
2023-12-07 12:10:00,79.41,79.55,79.41,79.48,61585.0,74.9292,75.0613,74.9292,74.9953,61585.0
2023-12-07 12:20:00,79.49,79.51,79.34,79.35,92725.0,75.0047,75.0236,74.8632,74.8726,92725.0
2023-12-07 12:30:00,79.35,79.4,79.3,79.34,57946.0,74.8726,74.9198,74.8255,74.8632,57946.0
2023-12-07 12:40:00,79.34,79.38,79.28,79.31,67057.0,74.8632,74.9009,74.8066,74.8349,67057.0
2023-12-07 12:50:00,79.31,79.41,79.2,79.41,116685.0,74.8349,74.9292,74.7311,74.9292,116685.0
2023-12-07 13:00:00,79.39,79.48,79.39,79.47,58742.0,74.9104,74.9953,74.9104,74.9859,58742.0
2023-12-07 13:10:00,79.48,79.54,79.46,79.54,109387.0,74.9953,75.0519,74.9764,75.0519,109387.0
2023-12-07 13:20:00,79.54,79.58,79.44,79.5,55716.0,75.0519,75.0897,74.9576,75.0142,55716.0
2023-12-07 13:30:00,79.51,79.57,79.46,79.52,75332.0,75.0236,75.0802,74.9764,75.033,75332.0
2023-12-07 13:40:00,79.51,79.66,79.51,79.64,42079.0,75.0236,75.1651,75.0236,75.1463,42079.0
2023-12-07 13:50:00,79.64,79.72,79.64,79.68,38975.0,75.1463,75.2218,75.1463,75.184,38975.0
2023-12-07 14:00:00,79.67,79.7,79.61,79.63,46479.0,75.1746,75.2029,75.118,75.1368,46479.0
2023-12-07 14:10:00,79.64,79.66,79.61,79.66,65928.0,75.1463,75.1651,75.118,75.1651,65928.0
2023-12-07 14:20:00,79.66,79.67,79.57,79.65,111289.0,75.1651,75.1746,75.0802,75.1557,111289.0
2023-12-07 14:30:00,79.65,79.72,79.6,79.7,78921.0,75.1557,75.2218,75.1085,75.2029,78921.0
2023-12-07 14:40:00,79.71,79.72,79.53,79.59,48506.0,75.2123,75.2218,75.0425,75.0991,48506.0
2023-12-07 14:50:00,79.59,79.59,79.52,79.55,87721.0,75.0991,75.0991,75.033,75.0613,87721.0
2023-12-07 15:00:00,79.54,79.64,79.52,79.54,73222.0,75.0519,75.1463,75.033,75.0519,73222.0
2023-12-07 15:10:00,79.54,79.55,79.5,79.51,79144.0,75.0519,75.0613,75.0142,75.0236,79144.0
2023-12-07 15:20:00,79.52,79.56,79.49,79.51,144950.0,75.033,75.0708,75.0047,75.0236,144950.0
2023-12-07 15:30:00,79.51,79.58,79.49,79.56,116652.0,75.0236,75.0897,75.0047,75.0708,116652.0
2023-12-07 15:40:00,79.56,79.6,79.51,79.51,151290.0,75.0708,75.1085,75.0236,75.0236,151290.0
2023-12-07 15:50:00,79.51,79.57,79.49,79.56,468756.0,75.0236,75.0802,75.0047,75.0708,468756.0
2023-12-08 09:30:00,79.6,79.85,79.55,79.65,293710.0,75.1085,75.3444,75.0613,75.1557,293710.0
2023-12-08 09:40:00,79.66,79.66,79.38,79.56,99038.0,75.1651,75.1651,74.9009,75.0708,99038.0
2023-12-08 09:50:00,79.57,79.68,79.43,79.45,117997.0,75.0802,75.184,74.9481,74.967,117997.0
2023-12-08 10:00:00,79.45,79.7,79.45,79.5,156241.0,74.967,75.2029,74.967,75.0142,156241.0
2023-12-08 10:10:00,79.51,79.73,79.49,79.67,152699.0,75.0236,75.2312,75.0047,75.1746,152699.0
2023-12-08 10:20:00,79.67,79.71,79.53,79.53,89113.0,75.1746,75.2123,75.0425,75.0425,89113.0
2023-12-08 10:30:00,79.54,79.67,79.44,79.49,156687.0,75.0519,75.1746,74.9576,75.0047,156687.0
2023-12-08 10:40:00,79.49,79.56,79.4,79.56,155783.0,75.0047,75.0708,74.9198,75.0708,155783.0
2023-12-08 10:50:00,79.56,79.61,79.51,79.6,57437.0,75.0708,75.118,75.0236,75.1085,57437.0
2023-12-08 11:00:00,79.6,79.65,79.55,79.57,72170.0,75.1085,75.1557,75.0613,75.0802,72170.0
2023-12-08 11:10:00,79.56,79.6,79.46,79.51,68355.0,75.0708,75.1085,74.9764,75.0236,68355.0
2023-12-08 11:20:00,79.52,79.56,79.44,79.54,143963.0,75.033,75.0708,74.9576,75.0519,143963.0
2023-12-08 11:30:00,79.54,79.58,79.46,79.47,137350.0,75.0519,75.0897,74.9764,74.9859,137350.0
2023-12-08 11:40:00,79.47,79.47,79.33,79.37,43199.0,74.9859,74.9859,74.8538,74.8915,43199.0
2023-12-08 11:50:00,79.37,79.5,79.33,79.49,43247.0,74.8915,75.0142,74.8538,75.0047,43247.0
2023-12-08 12:00:00,79.5,79.56,79.42,79.45,98217.0,75.0142,75.0708,74.9387,74.967,98217.0
2023-12-08 12:10:00,79.46,79.56,79.46,79.55,122251.0,74.9764,75.0708,74.9764,75.0613,122251.0
2023-12-08 12:20:00,79.56,79.59,79.51,79.58,84861.0,75.0708,75.0991,75.0236,75.0897,84861.0
2023-12-08 12:30:00,79.59,79.6,79.51,79.55,67509.0,75.0991,75.1085,75.0236,75.0613,67509.0
2023-12-08 12:40:00,79.56,79.6,79.52,79.54,59607.0,75.0708,75.1085,75.033,75.0519,59607.0
2023-12-08 12:50:00,79.55,79.57,79.49,79.54,149238.0,75.0613,75.0802,75.0047,75.0519,149238.0
2023-12-08 13:00:00,79.54,79.59,79.5,79.55,49502.0,75.0519,75.0991,75.0142,75.0613,49502.0
2023-12-08 13:10:00,79.55,79.58,79.51,79.54,33180.0,75.0613,75.0897,75.0236,75.0519,33180.0
2023-12-08 13:20:00,79.55,79.57,79.52,79.56,36180.0,75.0613,75.0802,75.033,75.0708,36180.0
2023-12-08 13:30:00,79.56,79.61,79.53,79.55,60708.0,75.0708,75.118,75.0425,75.0613,60708.0
2023-12-08 13:40:00,79.55,79.57,79.49,79.49,56003.0,75.0613,75.0802,75.0047,75.0047,56003.0
2023-12-08 13:50:00,79.5,79.56,79.49,79.56,32883.0,75.0142,75.0708,75.0047,75.0708,32883.0
2023-12-08 14:00:00,79.56,79.6,79.54,79.59,50209.0,75.0708,75.1085,75.0519,75.0991,50209.0
2023-12-08 14:10:00,79.59,79.65,79.57,79.58,145115.0,75.0991,75.1557,75.0802,75.0897,145115.0
2023-12-08 14:20:00,79.59,79.62,79.55,79.58,94925.0,75.0991,75.1274,75.0613,75.0897,94925.0
2023-12-08 14:30:00,79.59,79.65,79.57,79.59,75791.0,75.0991,75.1557,75.0802,75.0991,75791.0
2023-12-08 14:40:00,79.59,79.64,79.55,79.58,65244.0,75.0991,75.1463,75.0613,75.0897,65244.0
2023-12-08 14:50:00,79.56,79.64,79.55,79.6,73787.0,75.0708,75.1463,75.0613,75.1085,73787.0
2023-12-08 15:00:00,79.6,79.66,79.53,79.65,116781.0,75.1085,75.1651,75.0425,75.1557,116781.0
2023-12-08 15:10:00,79.65,79.68,79.61,79.63,79618.0,75.1557,75.184,75.118,75.1368,79618.0
2023-12-08 15:20:00,79.63,79.67,79.59,79.65,97251.0,75.1368,75.1746,75.0991,75.1557,97251.0
2023-12-08 15:30:00,79.65,79.65,79.54,79.59,103398.0,75.1557,75.1557,75.0519,75.0991,103398.0
2023-12-08 15:40:00,79.59,79.6,79.45,79.47,133077.0,75.0991,75.1085,74.967,74.9859,133077.0
2023-12-08 15:50:00,79.45,79.49,79.28,79.33,479572.0,74.967,75.0047,74.8066,74.8538,479572.0
2023-12-11 09:30:00,79.33,79.69,79.33,79.44,132834.0,74.8538,75.1934,74.8538,74.9576,132834.0
2023-12-11 09:40:00,79.42,79.64,79.36,79.43,72957.0,74.9387,75.1463,74.8821,74.9481,72957.0
2023-12-11 09:50:00,79.43,79.6,79.42,79.52,65031.0,74.9481,75.1085,74.9387,75.033,65031.0
2023-12-11 10:00:00,79.55,79.65,79.42,79.46,97878.0,75.0613,75.1557,74.9387,74.9764,97878.0
2023-12-11 10:10:00,79.45,79.61,79.42,79.61,119242.0,74.967,75.118,74.9387,75.118,119242.0
2023-12-11 10:20:00,79.62,79.68,79.5,79.62,89427.0,75.1274,75.184,75.0142,75.1274,89427.0
2023-12-11 10:30:00,79.63,79.66,79.51,79.66,75466.0,75.1368,75.1651,75.0236,75.1651,75466.0
2023-12-11 10:40:00,79.66,79.83,79.6,79.75,64865.0,75.1651,75.3255,75.1085,75.2501,64865.0
2023-12-11 10:50:00,79.74,79.9,79.72,79.89,82233.0,75.2406,75.3916,75.2218,75.3822,82233.0
2023-12-11 11:00:00,79.89,80.03,79.86,79.98,324703.0,75.3822,75.5143,75.3539,75.4671,324703.0
2023-12-11 11:10:00,79.98,80.05,79.78,79.99,115780.0,75.4671,75.5331,75.2784,75.4765,115780.0
2023-12-11 11:20:00,79.97,80.07,79.95,80.03,110034.0,75.4576,75.552,75.4388,75.5143,110034.0
2023-12-11 11:30:00,80.03,80.03,79.9,79.9,82432.0,75.5143,75.5143,75.3916,75.3916,82432.0
2023-12-11 11:40:00,79.9,79.92,79.73,79.75,71178.0,75.3916,75.4105,75.2312,75.2501,71178.0
2023-12-11 11:50:00,79.77,79.98,79.73,79.98,167105.0,75.2689,75.4671,75.2312,75.4671,167105.0
2023-12-11 12:00:00,79.98,80.0,79.79,79.82,112836.0,75.4671,75.486,75.2878,75.3161,112836.0
2023-12-11 12:10:00,79.82,79.82,79.72,79.79,55164.0,75.3161,75.3161,75.2218,75.2878,55164.0
2023-12-11 12:20:00,79.79,79.9,79.76,79.88,71230.0,75.2878,75.3916,75.2595,75.3727,71230.0
2023-12-11 12:30:00,79.87,79.91,79.83,79.87,35175.0,75.3633,75.401,75.3255,75.3633,35175.0
2023-12-11 12:40:00,79.88,79.88,79.8,79.81,62786.0,75.3727,75.3727,75.2972,75.3067,62786.0
2023-12-11 12:50:00,79.81,79.85,79.8,79.83,45566.0,75.3067,75.3444,75.2972,75.3255,45566.0
2023-12-11 13:00:00,79.83,79.83,79.72,79.78,34823.0,75.3255,75.3255,75.2218,75.2784,34823.0
2023-12-11 13:10:00,79.78,79.87,79.77,79.8,36655.0,75.2784,75.3633,75.2689,75.2972,36655.0
2023-12-11 13:20:00,79.81,79.83,79.75,79.79,53551.0,75.3067,75.3255,75.2501,75.2878,53551.0
2023-12-11 13:30:00,79.78,79.82,79.72,79.81,57310.0,75.2784,75.3161,75.2218,75.3067,57310.0
2023-12-11 13:40:00,79.83,79.87,79.76,79.78,30224.0,75.3255,75.3633,75.2595,75.2784,30224.0
2023-12-11 13:50:00,79.78,79.9,79.77,79.9,50895.0,75.2784,75.3916,75.2689,75.3916,50895.0
2023-12-11 14:00:00,79.89,79.9,79.83,79.84,51304.0,75.3822,75.3916,75.3255,75.335,51304.0
2023-12-11 14:10:00,79.83,79.88,79.81,79.84,56686.0,75.3255,75.3727,75.3067,75.335,56686.0
2023-12-11 14:20:00,79.84,79.9,79.82,79.86,110491.0,75.335,75.3916,75.3161,75.3539,110491.0
2023-12-11 14:30:00,79.86,79.87,79.82,79.84,59880.0,75.3539,75.3633,75.3161,75.335,59880.0
2023-12-11 14:40:00,79.85,79.88,79.83,79.88,70412.0,75.3444,75.3727,75.3255,75.3727,70412.0
2023-12-11 14:50:00,79.88,79.88,79.78,79.81,122381.0,75.3727,75.3727,75.2784,75.3067,122381.0
2023-12-11 15:00:00,79.81,79.81,79.65,79.8,124314.0,75.3067,75.3067,75.1557,75.2972,124314.0
2023-12-11 15:10:00,79.81,79.81,79.71,79.72,115628.0,75.3067,75.3067,75.2123,75.2218,115628.0
2023-12-11 15:20:00,79.73,79.77,79.67,79.72,101928.0,75.2312,75.2689,75.1746,75.2218,101928.0
2023-12-11 15:30:00,79.72,79.72,79.65,79.68,80844.0,75.2218,75.2218,75.1557,75.184,80844.0
2023-12-11 15:40:00,79.69,79.72,79.58,79.58,150158.0,75.1934,75.2218,75.0897,75.0897,150158.0
2023-12-11 15:50:00,79.58,79.74,79.56,79.7,433881.0,75.0897,75.2406,75.0708,75.2029,433881.0
2023-12-12 09:30:00,80.05,80.05,79.22,79.23,174150.0,75.5331,75.5331,74.75,74.7594,174150.0
2023-12-12 09:40:00,79.24,79.48,79.24,79.37,78198.0,74.7688,74.9953,74.7688,74.8915,78198.0
2023-12-12 09:50:00,79.37,79.51,79.26,79.3,49900.0,74.8915,75.0236,74.7877,74.8255,49900.0
2023-12-12 10:00:00,79.3,79.62,79.25,79.61,86633.0,74.8255,75.1274,74.7783,75.118,86633.0
2023-12-12 10:10:00,79.61,79.64,79.47,79.62,88164.0,75.118,75.1463,74.9859,75.1274,88164.0
2023-12-12 10:20:00,79.61,79.67,79.53,79.66,64185.0,75.118,75.1746,75.0425,75.1651,64185.0
2023-12-12 10:30:00,79.66,79.76,79.62,79.73,58393.0,75.1651,75.2595,75.1274,75.2312,58393.0
2023-12-12 10:40:00,79.72,79.86,79.65,79.83,82274.0,75.2218,75.3539,75.1557,75.3255,82274.0
2023-12-12 10:50:00,79.82,79.87,79.74,79.86,92216.0,75.3161,75.3633,75.2406,75.3539,92216.0
2023-12-12 11:00:00,79.85,79.92,79.83,79.84,57376.0,75.3444,75.4105,75.3255,75.335,57376.0
2023-12-12 11:10:00,79.85,79.91,79.75,79.79,79529.0,75.3444,75.401,75.2501,75.2878,79529.0
2023-12-12 11:20:00,79.79,79.87,79.74,79.79,108947.0,75.2878,75.3633,75.2406,75.2878,108947.0
2023-12-12 11:30:00,79.8,79.87,79.78,79.83,70950.0,75.2972,75.3633,75.2784,75.3255,70950.0
2023-12-12 11:40:00,79.82,79.93,79.8,79.89,72150.0,75.3161,75.4199,75.2972,75.3822,72150.0
2023-12-12 11:50:00,79.9,80.01,79.9,79.98,57511.0,75.3916,75.4954,75.3916,75.4671,57511.0
2023-12-12 12:00:00,79.98,80.05,79.95,80.01,69704.0,75.4671,75.5331,75.4388,75.4954,69704.0
2023-12-12 12:10:00,80.0,80.1,79.99,80.1,52984.0,75.486,75.5803,75.4765,75.5803,52984.0
2023-12-12 12:20:00,80.11,80.11,79.98,80.08,79633.0,75.5897,75.5897,75.4671,75.5614,79633.0
2023-12-12 12:30:00,80.09,80.2,80.08,80.19,72265.0,75.5709,75.6747,75.5614,75.6652,72265.0
2023-12-12 12:40:00,80.19,80.22,80.16,80.17,92418.0,75.6652,75.6935,75.6369,75.6464,92418.0
2023-12-12 12:50:00,80.17,80.18,80.1,80.14,93756.0,75.6464,75.6558,75.5803,75.6181,93756.0
2023-12-12 13:00:00,80.14,80.16,80.05,80.06,79859.0,75.6181,75.6369,75.5331,75.5426,79859.0
2023-12-12 13:10:00,80.06,80.07,80.03,80.05,64287.0,75.5426,75.552,75.5143,75.5331,64287.0
2023-12-12 13:20:00,80.05,80.05,79.97,80.0,43956.0,75.5331,75.5331,75.4576,75.486,43956.0
2023-12-12 13:30:00,80.0,80.04,79.97,80.0,48660.0,75.486,75.5237,75.4576,75.486,48660.0
2023-12-12 13:40:00,80.0,80.07,79.96,80.01,128805.0,75.486,75.552,75.4482,75.4954,128805.0
2023-12-12 13:50:00,80.01,80.07,80.0,80.05,44044.0,75.4954,75.552,75.486,75.5331,44044.0
2023-12-12 14:00:00,80.05,80.05,79.96,79.97,30493.0,75.5331,75.5331,75.4482,75.4576,30493.0
2023-12-12 14:10:00,79.97,80.01,79.96,80.0,44551.0,75.4576,75.4954,75.4482,75.486,44551.0
2023-12-12 14:20:00,80.0,80.03,79.96,79.98,56991.0,75.486,75.5143,75.4482,75.4671,56991.0
2023-12-12 14:30:00,79.98,80.03,79.96,79.97,61830.0,75.4671,75.5143,75.4482,75.4576,61830.0
2023-12-12 14:40:00,79.99,80.0,79.94,79.96,55593.0,75.4765,75.486,75.4293,75.4482,55593.0
2023-12-12 14:50:00,79.96,79.97,79.91,79.92,76161.0,75.4482,75.4576,75.401,75.4105,76161.0
2023-12-12 15:00:00,79.93,80.04,79.92,80.0,58975.0,75.4199,75.5237,75.4105,75.486,58975.0
2023-12-12 15:10:00,80.0,80.02,79.96,79.96,80028.0,75.486,75.5048,75.4482,75.4482,80028.0
2023-12-12 15:20:00,79.97,79.99,79.92,79.98,102418.0,75.4576,75.4765,75.4105,75.4671,102418.0
2023-12-12 15:30:00,79.98,80.07,79.93,79.94,98660.0,75.4671,75.552,75.4199,75.4293,98660.0
2023-12-12 15:40:00,79.94,79.96,79.88,79.92,126187.0,75.4293,75.4482,75.3727,75.4105,126187.0
2023-12-12 15:50:00,79.92,80.11,79.88,80.11,447925.0,75.4105,75.5897,75.3727,75.5897,447925.0
2023-12-13 09:30:00,79.72,80.03,79.5,79.97,191906.0,75.2218,75.5143,75.0142,75.4576,191906.0
2023-12-13 09:40:00,79.99,80.29,79.85,80.23,110136.0,75.4765,75.7596,75.3444,75.703,110136.0
2023-12-13 09:50:00,80.24,80.26,80.1,80.25,39858.0,75.7124,75.7313,75.5803,75.7218,39858.0
2023-12-13 10:00:00,80.25,80.39,80.22,80.27,58726.0,75.7218,75.8539,75.6935,75.7407,58726.0
2023-12-13 10:10:00,80.29,80.32,80.18,80.3,53080.0,75.7596,75.7879,75.6558,75.769,53080.0
2023-12-13 10:20:00,80.3,80.33,80.25,80.3,67386.0,75.769,75.7973,75.7218,75.769,67386.0
2023-12-13 10:30:00,80.31,80.43,80.23,80.35,81182.0,75.7785,75.8917,75.703,75.8162,81182.0
2023-12-13 10:40:00,80.35,80.58,80.34,80.56,81666.0,75.8162,76.0332,75.8068,76.0144,81666.0
2023-12-13 10:50:00,80.57,80.62,80.51,80.57,87565.0,76.0238,76.071,75.9672,76.0238,87565.0
2023-12-13 11:00:00,80.59,80.67,80.56,80.65,88279.0,76.0427,76.1181,76.0144,76.0993,88279.0
2023-12-13 11:10:00,80.66,80.67,80.54,80.55,63395.0,76.1087,76.1181,75.9955,76.0049,63395.0
2023-12-13 11:20:00,80.55,80.6,80.52,80.56,55472.0,76.0049,76.0521,75.9766,76.0144,55472.0
2023-12-13 11:30:00,80.56,80.58,80.49,80.52,84108.0,76.0144,76.0332,75.9483,75.9766,84108.0
2023-12-13 11:40:00,80.52,80.56,80.44,80.55,69734.0,75.9766,76.0144,75.9011,76.0049,69734.0
2023-12-13 11:50:00,80.55,80.62,80.53,80.56,71899.0,76.0049,76.071,75.986,76.0144,71899.0
2023-12-13 12:00:00,80.55,80.59,80.48,80.54,200245.0,76.0049,76.0427,75.9389,75.9955,200245.0
2023-12-13 12:10:00,80.54,80.61,80.49,80.58,30697.0,75.9955,76.0615,75.9483,76.0332,30697.0
2023-12-13 12:20:00,80.59,80.63,80.55,80.62,47839.0,76.0427,76.0804,76.0049,76.071,47839.0
2023-12-13 12:30:00,80.62,80.74,80.6,80.61,88675.0,76.071,76.1842,76.0521,76.0615,88675.0
2023-12-13 12:40:00,80.61,80.64,80.59,80.63,53888.0,76.0615,76.0898,76.0427,76.0804,53888.0
2023-12-13 12:50:00,80.62,80.67,80.56,80.56,72133.0,76.071,76.1181,76.0144,76.0144,72133.0
2023-12-13 13:00:00,80.57,80.58,80.46,80.47,39755.0,76.0238,76.0332,75.92,75.9294,39755.0
2023-12-13 13:10:00,80.46,80.57,80.43,80.56,46790.0,75.92,76.0238,75.8917,76.0144,46790.0
2023-12-13 13:20:00,80.56,80.63,80.55,80.63,40495.0,76.0144,76.0804,76.0049,76.0804,40495.0
2023-12-13 13:30:00,80.63,80.63,80.58,80.62,41106.0,76.0804,76.0804,76.0332,76.071,41106.0
2023-12-13 13:40:00,80.63,80.64,80.53,80.55,60836.0,76.0804,76.0898,75.986,76.0049,60836.0
2023-12-13 13:50:00,80.55,80.6,80.54,80.6,38474.0,76.0049,76.0521,75.9955,76.0521,38474.0
2023-12-13 14:00:00,80.58,80.9,80.58,80.9,59722.0,76.0332,76.3352,76.0332,76.3352,59722.0
2023-12-13 14:10:00,80.89,81.06,80.88,81.0,124973.0,76.3257,76.4861,76.3163,76.4295,124973.0
2023-12-13 14:20:00,81.01,81.07,80.84,80.88,93548.0,76.439,76.4956,76.2786,76.3163,93548.0
2023-12-13 14:30:00,80.88,81.04,80.86,81.04,77989.0,76.3163,76.4673,76.2974,76.4673,77989.0
2023-12-13 14:40:00,81.04,81.19,81.01,81.1,114187.0,76.4673,76.6088,76.439,76.5239,114187.0
2023-12-13 14:50:00,81.1,81.3,81.08,81.21,123607.0,76.5239,76.7126,76.505,76.6277,123607.0
2023-12-13 15:00:00,81.22,81.45,81.18,81.4,122753.0,76.6371,76.8541,76.5994,76.807,122753.0
2023-12-13 15:10:00,81.4,81.48,81.32,81.35,146323.0,76.807,76.8824,76.7315,76.7598,146323.0
2023-12-13 15:20:00,81.35,81.42,81.28,81.42,129021.0,76.7598,76.8258,76.6937,76.8258,129021.0
2023-12-13 15:30:00,81.42,81.66,81.35,81.6,139519.0,76.8258,77.0523,76.7598,76.9957,139519.0
2023-12-13 15:40:00,81.61,81.62,81.52,81.59,124914.0,77.0051,77.0145,76.9202,76.9862,124914.0
2023-12-13 15:50:00,81.6,81.92,81.59,81.9,491813.0,76.9957,77.2976,76.9862,77.2787,491813.0
2023-12-14 09:30:00,82.76,83.1,82.66,83.04,358222.0,78.0902,78.411,77.9959,78.3544,358222.0
2023-12-14 09:40:00,83.04,83.1,82.94,82.95,194430.0,78.3544,78.411,78.2601,78.2695,194430.0
2023-12-14 09:50:00,82.95,83.16,82.77,83.12,197056.0,78.2695,78.4676,78.0997,78.4299,197056.0
2023-12-14 10:00:00,83.12,83.25,82.92,83.07,118950.0,78.4299,78.5526,78.2412,78.3827,118950.0
2023-12-14 10:10:00,83.06,83.55,83.06,83.43,194680.0,78.3733,78.8356,78.3733,78.7224,194680.0
2023-12-14 10:20:00,83.43,83.8,83.37,83.66,173404.0,78.7224,79.0715,78.6658,78.9394,173404.0
2023-12-14 10:30:00,83.65,83.92,83.63,83.92,141854.0,78.93,79.1848,78.9111,79.1848,141854.0
2023-12-14 10:40:00,83.94,83.98,83.75,83.93,142867.0,79.2036,79.2414,79.0244,79.1942,142867.0
2023-12-14 10:50:00,83.92,84.08,83.9,84.05,269182.0,79.1848,79.3357,79.1659,79.3074,269182.0
2023-12-14 11:00:00,84.06,84.06,83.81,83.88,127998.0,79.3169,79.3169,79.081,79.147,127998.0
2023-12-14 11:10:00,83.87,84.02,83.8,84.02,191781.0,79.1376,79.2791,79.0715,79.2791,191781.0
2023-12-14 11:20:00,84.02,84.27,84.0,84.24,260631.0,79.2791,79.515,79.2603,79.4867,260631.0
2023-12-14 11:30:00,84.23,84.4,84.21,84.31,240608.0,79.4773,79.6377,79.4584,79.5528,240608.0
2023-12-14 11:40:00,84.31,84.5,84.29,84.48,215032.0,79.5528,79.732,79.5339,79.7132,215032.0
2023-12-14 11:50:00,84.49,84.64,84.48,84.51,173699.0,79.7226,79.8641,79.7132,79.7415,173699.0
2023-12-14 12:00:00,84.5,84.54,84.34,84.38,163937.0,79.732,79.7698,79.5811,79.6188,163937.0
2023-12-14 12:10:00,84.38,84.5,84.31,84.47,106381.0,79.6188,79.732,79.5528,79.7037,106381.0
2023-12-14 12:20:00,84.47,84.68,84.46,84.67,112010.0,79.7037,79.9019,79.6943,79.8924,112010.0
2023-12-14 12:30:00,84.67,84.71,84.5,84.59,125929.0,79.8924,79.9302,79.732,79.817,125929.0
2023-12-14 12:40:00,84.59,84.73,84.58,84.7,116102.0,79.817,79.9491,79.8075,79.9208,116102.0
2023-12-14 12:50:00,84.71,84.71,84.38,84.38,170153.0,79.9302,79.9302,79.6188,79.6188,170153.0
2023-12-14 13:00:00,84.38,84.39,84.21,84.27,119318.0,79.6188,79.6282,79.4584,79.515,119318.0
2023-12-14 13:10:00,84.27,84.37,84.24,84.34,86225.0,79.515,79.6094,79.4867,79.5811,86225.0
2023-12-14 13:20:00,84.35,84.35,84.16,84.2,91307.0,79.5905,79.5905,79.4112,79.449,91307.0
2023-12-14 13:30:00,84.19,84.35,84.15,84.17,95318.0,79.4395,79.5905,79.4018,79.4207,95318.0
2023-12-14 13:40:00,84.17,84.23,84.04,84.04,73330.0,79.4207,79.4773,79.298,79.298,73330.0
2023-12-14 13:50:00,84.04,84.06,83.85,83.91,92500.0,79.298,79.3169,79.1187,79.1753,92500.0
2023-12-14 14:00:00,83.92,83.92,83.77,83.79,66547.0,79.1848,79.1848,79.0432,79.0621,66547.0
2023-12-14 14:10:00,83.78,83.93,83.75,83.92,92001.0,79.0527,79.1942,79.0244,79.1848,92001.0
2023-12-14 14:20:00,83.93,83.94,83.84,83.86,121417.0,79.1942,79.2036,79.1093,79.1281,121417.0
2023-12-14 14:30:00,83.85,83.97,83.81,83.85,99652.0,79.1187,79.2319,79.081,79.1187,99652.0
2023-12-14 14:40:00,83.85,83.87,83.58,83.59,118292.0,79.1187,79.1376,78.8639,78.8734,118292.0
2023-12-14 14:50:00,83.59,83.6,83.4,83.55,111064.0,78.8734,78.8828,78.6941,78.8356,111064.0
2023-12-14 15:00:00,83.56,83.57,83.38,83.45,168149.0,78.8451,78.8545,78.6752,78.7413,168149.0
2023-12-14 15:10:00,83.46,83.53,83.36,83.51,163797.0,78.7507,78.8168,78.6564,78.7979,163797.0
2023-12-14 15:20:00,83.51,83.51,83.37,83.44,151573.0,78.7979,78.7979,78.6658,78.7318,151573.0
2023-12-14 15:30:00,83.45,83.52,83.39,83.4,179730.0,78.7413,78.8073,78.6847,78.6941,179730.0
2023-12-14 15:40:00,83.39,83.42,83.22,83.31,339264.0,78.6847,78.713,78.5243,78.6092,339264.0
2023-12-14 15:50:00,83.3,83.48,83.28,83.46,878597.0,78.5997,78.7696,78.5809,78.7507,878597.0
2023-12-15 09:30:00,83.08,83.29,82.7,82.82,1118649.0,78.3922,78.5903,78.0336,78.1468,1118649.0
2023-12-15 09:40:00,82.82,82.95,82.68,82.9,143593.0,78.1468,78.2695,78.0147,78.2223,143593.0
2023-12-15 09:50:00,82.94,83.05,82.74,82.97,154387.0,78.2601,78.3639,78.0713,78.2884,154387.0
2023-12-15 10:00:00,82.98,83.26,82.98,83.11,130382.0,78.2978,78.562,78.2978,78.4205,130382.0
2023-12-15 10:10:00,83.12,83.15,82.9,82.95,142813.0,78.4299,78.4582,78.2223,78.2695,142813.0
2023-12-15 10:20:00,82.95,83.19,82.95,83.17,80235.0,78.2695,78.496,78.2695,78.4771,80235.0
2023-12-15 10:30:00,83.17,83.19,82.87,82.96,109282.0,78.4771,78.496,78.194,78.2789,109282.0
2023-12-15 10:40:00,82.96,83.19,82.9,83.16,77534.0,78.2789,78.496,78.2223,78.4676,77534.0
2023-12-15 10:50:00,83.15,83.21,83.06,83.1,114789.0,78.4582,78.5148,78.3733,78.411,114789.0
2023-12-15 11:00:00,83.1,83.11,82.84,82.93,206787.0,78.411,78.4205,78.1657,78.2506,206787.0
2023-12-15 11:10:00,82.94,83.2,82.92,83.12,97451.0,78.2601,78.5054,78.2412,78.4299,97451.0
2023-12-15 11:20:00,83.12,83.16,83.06,83.09,90242.0,78.4299,78.4676,78.3733,78.4016,90242.0
2023-12-15 11:30:00,83.1,83.1,82.79,82.81,108176.0,78.411,78.411,78.1185,78.1374,108176.0
2023-12-15 11:40:00,82.82,82.96,82.7,82.92,91474.0,78.1468,78.2789,78.0336,78.2412,91474.0
2023-12-15 11:50:00,82.92,83.05,82.78,82.82,87774.0,78.2412,78.3639,78.1091,78.1468,87774.0
2023-12-15 12:00:00,82.82,82.94,82.82,82.89,72969.0,78.1468,78.2601,78.1468,78.2129,72969.0
2023-12-15 12:10:00,82.88,82.96,82.81,82.87,64836.0,78.2034,78.2789,78.1374,78.194,64836.0
2023-12-15 12:20:00,82.87,82.93,82.8,82.93,70867.0,78.194,78.2506,78.128,78.2506,70867.0
2023-12-15 12:30:00,82.94,82.95,82.78,82.85,60822.0,78.2601,78.2695,78.1091,78.1751,60822.0
2023-12-15 12:40:00,82.84,82.87,82.7,82.81,110882.0,78.1657,78.194,78.0336,78.1374,110882.0
2023-12-15 12:50:00,82.81,82.94,82.77,82.87,65296.0,78.1374,78.2601,78.0997,78.194,65296.0
2023-12-15 13:00:00,82.86,82.88,82.71,82.75,82732.0,78.1846,78.2034,78.043,78.0808,82732.0
2023-12-15 13:10:00,82.75,82.76,82.62,82.75,73779.0,78.0808,78.0902,77.9581,78.0808,73779.0
2023-12-15 13:20:00,82.76,82.81,82.73,82.78,32922.0,78.0902,78.1374,78.0619,78.1091,32922.0
2023-12-15 13:30:00,82.78,82.85,82.71,82.75,50717.0,78.1091,78.1751,78.043,78.0808,50717.0
2023-12-15 13:40:00,82.75,82.77,82.6,82.69,130570.0,78.0808,78.0997,77.9392,78.0242,130570.0
2023-12-15 13:50:00,82.69,82.71,82.53,82.57,105450.0,78.0242,78.043,77.8732,77.9109,105450.0
2023-12-15 14:00:00,82.57,82.57,82.47,82.48,73625.0,77.9109,77.9109,77.8166,77.826,73625.0
2023-12-15 14:10:00,82.47,82.59,82.42,82.57,70747.0,77.8166,77.9298,77.7694,77.9109,70747.0
2023-12-15 14:20:00,82.58,82.67,82.55,82.59,82897.0,77.9204,78.0053,77.8921,77.9298,82897.0
2023-12-15 14:30:00,82.59,82.82,82.58,82.81,120371.0,77.9298,78.1468,77.9204,78.1374,120371.0
2023-12-15 14:40:00,82.81,82.88,82.72,82.73,120523.0,78.1374,78.2034,78.0525,78.0619,120523.0
2023-12-15 14:50:00,82.74,82.77,82.58,82.63,192922.0,78.0713,78.0997,77.9204,77.9676,192922.0
2023-12-15 15:00:00,82.63,82.71,82.53,82.54,99219.0,77.9676,78.043,77.8732,77.8826,99219.0
2023-12-15 15:10:00,82.54,82.67,82.53,82.66,82509.0,77.8826,78.0053,77.8732,77.9959,82509.0
2023-12-15 15:20:00,82.65,82.71,82.53,82.56,156817.0,77.9864,78.043,77.8732,77.9015,156817.0
2023-12-15 15:30:00,82.57,82.63,82.41,82.42,230195.0,77.9109,77.9676,77.76,77.7694,230195.0
2023-12-15 15:40:00,82.42,82.51,82.3,82.31,318833.0,77.7694,77.8543,77.6562,77.6656,318833.0
2023-12-15 15:50:00,82.32,82.66,82.29,82.57,745340.0,77.675,77.9959,77.6467,77.9109,745340.0
2023-12-18 09:30:00,82.96,83.24,82.57,83.22,200079.0,78.2789,78.5431,77.9109,78.5243,200079.0
2023-12-18 09:40:00,83.23,83.24,82.95,83.06,105759.0,78.5337,78.5431,78.2695,78.3733,105759.0
2023-12-18 09:50:00,83.04,83.14,82.84,82.91,77889.0,78.3544,78.4488,78.1657,78.2318,77889.0
2023-12-18 10:00:00,82.91,83.09,82.9,82.91,77675.0,78.2318,78.4016,78.2223,78.2318,77675.0
2023-12-18 10:10:00,82.92,83.0,82.89,82.89,97255.0,78.2412,78.3167,78.2129,78.2129,97255.0
2023-12-18 10:20:00,82.89,82.9,82.71,82.77,113464.0,78.2129,78.2223,78.043,78.0997,113464.0
2023-12-18 10:30:00,82.79,83.03,82.74,82.99,60154.0,78.1185,78.345,78.0713,78.3072,60154.0
2023-12-18 10:40:00,82.98,83.16,82.94,83.12,87513.0,78.2978,78.4676,78.2601,78.4299,87513.0
2023-12-18 10:50:00,83.12,83.16,83.03,83.06,130522.0,78.4299,78.4676,78.345,78.3733,130522.0
2023-12-18 11:00:00,83.07,83.08,82.74,83.01,267335.0,78.3827,78.3922,78.0713,78.3261,267335.0
2023-12-18 11:10:00,83.01,83.06,82.89,83.02,94269.0,78.3261,78.3733,78.2129,78.3355,94269.0
2023-12-18 11:20:00,83.04,83.33,83.04,83.22,268474.0,78.3544,78.6281,78.3544,78.5243,268474.0
2023-12-18 11:30:00,83.23,83.28,83.14,83.26,63672.0,78.5337,78.5809,78.4488,78.562,63672.0
2023-12-18 11:40:00,83.26,83.26,83.08,83.14,62305.0,78.562,78.562,78.3922,78.4488,62305.0
2023-12-18 11:50:00,83.14,83.2,83.1,83.11,56194.0,78.4488,78.5054,78.411,78.4205,56194.0
2023-12-18 12:00:00,83.1,83.13,83.03,83.06,40509.0,78.411,78.4393,78.345,78.3733,40509.0
2023-12-18 12:10:00,83.06,83.21,83.06,83.19,60427.0,78.3733,78.5148,78.3733,78.496,60427.0
2023-12-18 12:20:00,83.18,83.34,83.18,83.31,116060.0,78.4865,78.6375,78.4865,78.6092,116060.0
2023-12-18 12:30:00,83.32,83.35,83.26,83.34,47929.0,78.6186,78.6469,78.562,78.6375,47929.0
2023-12-18 12:40:00,83.34,83.48,83.31,83.45,72046.0,78.6375,78.7696,78.6092,78.7413,72046.0
2023-12-18 12:50:00,83.45,83.47,83.33,83.35,57588.0,78.7413,78.7602,78.6281,78.6469,57588.0
2023-12-18 13:00:00,83.34,83.35,83.15,83.28,46213.0,78.6375,78.6469,78.4582,78.5809,46213.0
2023-12-18 13:10:00,83.28,83.28,83.18,83.2,45210.0,78.5809,78.5809,78.4865,78.5054,45210.0
2023-12-18 13:20:00,83.2,83.2,83.04,83.05,59817.0,78.5054,78.5054,78.3544,78.3639,59817.0
2023-12-18 13:30:00,83.05,83.06,83.02,83.05,44636.0,78.3639,78.3733,78.3355,78.3639,44636.0
2023-12-18 13:40:00,83.06,83.1,83.03,83.08,54470.0,78.3733,78.411,78.345,78.3922,54470.0
2023-12-18 13:50:00,83.08,83.12,83.06,83.1,46119.0,78.3922,78.4299,78.3733,78.411,46119.0
2023-12-18 14:00:00,83.1,83.16,83.1,83.12,76476.0,78.411,78.4676,78.411,78.4299,76476.0
2023-12-18 14:10:00,83.13,83.13,83.08,83.09,74207.0,78.4393,78.4393,78.3922,78.4016,74207.0
2023-12-18 14:20:00,83.09,83.23,83.09,83.22,80224.0,78.4016,78.5337,78.4016,78.5243,80224.0
2023-12-18 14:30:00,83.23,83.23,83.05,83.15,90990.0,78.5337,78.5337,78.3639,78.4582,90990.0
2023-12-18 14:40:00,83.16,83.33,83.15,83.31,93474.0,78.4676,78.6281,78.4582,78.6092,93474.0
2023-12-18 14:50:00,83.31,83.42,83.3,83.34,175194.0,78.6092,78.713,78.5997,78.6375,175194.0
2023-12-18 15:00:00,83.34,83.39,83.26,83.32,274612.0,78.6375,78.6847,78.562,78.6186,274612.0
2023-12-18 15:10:00,83.31,83.37,83.3,83.34,89049.0,78.6092,78.6658,78.5997,78.6375,89049.0
2023-12-18 15:20:00,83.34,83.44,83.28,83.29,87858.0,78.6375,78.7318,78.5809,78.5903,87858.0
2023-12-18 15:30:00,83.28,83.28,83.15,83.17,115513.0,78.5809,78.5809,78.4582,78.4771,115513.0
2023-12-18 15:40:00,83.17,83.2,83.11,83.14,181542.0,78.4771,78.5054,78.4205,78.4488,181542.0
2023-12-18 15:50:00,83.13,83.17,83.06,83.06,487304.0,78.4393,78.4771,78.3733,78.3733,487304.0
2023-12-19 09:30:00,82.17,82.46,82.05,82.21,289054.0,78.1854,78.4613,78.0712,78.2234,289054.0
2023-12-19 09:40:00,82.21,82.55,82.06,82.55,119840.0,78.2234,78.5469,78.0807,78.5469,119840.0
2023-12-19 09:50:00,82.54,82.61,82.44,82.53,100867.0,78.5374,78.604,78.4423,78.5279,100867.0
2023-12-19 10:00:00,82.51,82.69,82.36,82.68,89179.0,78.5089,78.6802,78.3662,78.6706,89179.0
2023-12-19 10:10:00,82.69,82.78,82.56,82.64,55870.0,78.6802,78.7658,78.5565,78.6326,55870.0
2023-12-19 10:20:00,82.63,82.66,82.57,82.6,69046.0,78.6231,78.6516,78.566,78.5945,69046.0
2023-12-19 10:30:00,82.59,82.73,82.51,82.71,75559.0,78.585,78.7182,78.5089,78.6992,75559.0
2023-12-19 10:40:00,82.71,82.74,82.65,82.69,71250.0,78.6992,78.7277,78.6421,78.6802,71250.0
2023-12-19 10:50:00,82.7,82.78,82.57,82.62,108402.0,78.6897,78.7658,78.566,78.6135,108402.0
2023-12-19 11:00:00,82.63,82.63,82.43,82.5,80265.0,78.6231,78.6231,78.4328,78.4994,80265.0
2023-12-19 11:10:00,82.5,82.61,82.48,82.58,53833.0,78.4994,78.604,78.4803,78.5755,53833.0
2023-12-19 11:20:00,82.6,82.61,82.37,82.4,53423.0,78.5945,78.604,78.3757,78.4042,53423.0
2023-12-19 11:30:00,82.4,82.53,82.38,82.53,87264.0,78.4042,78.5279,78.3852,78.5279,87264.0
2023-12-19 11:40:00,82.53,82.53,82.3,82.31,39037.0,78.5279,78.5279,78.3091,78.3186,39037.0
2023-12-19 11:50:00,82.32,82.33,82.24,82.3,106106.0,78.3281,78.3376,78.252,78.3091,106106.0
2023-12-19 12:00:00,82.31,82.35,82.17,82.19,190500.0,78.3186,78.3566,78.1854,78.2044,190500.0
2023-12-19 12:10:00,82.2,82.21,82.09,82.18,89113.0,78.2139,78.2234,78.1092,78.1949,89113.0
2023-12-19 12:20:00,82.18,82.24,82.11,82.12,59822.0,78.1949,78.252,78.1283,78.1378,59822.0
2023-12-19 12:30:00,82.12,82.16,82.02,82.06,51124.0,78.1378,78.1759,78.0426,78.0807,51124.0
2023-12-19 12:40:00,82.05,82.06,81.99,82.0,67917.0,78.0712,78.0807,78.0141,78.0236,67917.0
2023-12-19 12:50:00,82.0,82.03,81.93,81.96,59593.0,78.0236,78.0522,77.957,77.9856,59593.0
2023-12-19 13:00:00,81.95,81.99,81.84,81.86,59701.0,77.976,78.0141,77.8714,77.8904,59701.0
2023-12-19 13:10:00,81.86,81.9,81.79,81.82,69402.0,77.8904,77.9285,77.8238,77.8523,69402.0
2023-12-19 13:20:00,81.83,81.89,81.8,81.83,98122.0,77.8619,77.9189,77.8333,77.8619,98122.0
2023-12-19 13:30:00,81.83,81.87,81.77,81.87,70728.0,77.8619,77.8999,77.8048,77.8999,70728.0
2023-12-19 13:40:00,81.87,81.94,81.85,81.9,39735.0,77.8999,77.9665,77.8809,77.9285,39735.0
2023-12-19 13:50:00,81.9,81.9,81.83,81.87,51835.0,77.9285,77.9285,77.8619,77.8999,51835.0
2023-12-19 14:00:00,81.86,81.97,81.85,81.97,59366.0,77.8904,77.9951,77.8809,77.9951,59366.0
2023-12-19 14:10:00,81.97,82.04,81.94,81.95,68567.0,77.9951,78.0617,77.9665,77.976,68567.0
2023-12-19 14:20:00,81.95,81.97,81.86,81.94,68674.0,77.976,77.9951,77.8904,77.9665,68674.0
2023-12-19 14:30:00,81.94,82.05,81.88,82.04,62052.0,77.9665,78.0712,77.9094,78.0617,62052.0
2023-12-19 14:40:00,82.05,82.05,81.96,81.96,62809.0,78.0712,78.0712,77.9856,77.9856,62809.0
2023-12-19 14:50:00,81.96,81.98,81.91,81.98,60682.0,77.9856,78.0046,77.938,78.0046,60682.0
2023-12-19 15:00:00,81.98,82.05,81.97,82.02,64567.0,78.0046,78.0712,77.9951,78.0426,64567.0
2023-12-19 15:10:00,82.02,82.08,81.99,82.04,67235.0,78.0426,78.0997,78.0141,78.0617,67235.0
2023-12-19 15:20:00,82.05,82.13,82.02,82.11,61526.0,78.0712,78.1473,78.0426,78.1283,61526.0
2023-12-19 15:30:00,82.11,82.14,82.05,82.07,82671.0,78.1283,78.1568,78.0712,78.0902,82671.0
2023-12-19 15:40:00,82.06,82.15,82.05,82.06,113890.0,78.0807,78.1663,78.0712,78.0807,113890.0
2023-12-19 15:50:00,82.05,82.12,82.0,82.06,319112.0,78.0712,78.1378,78.0236,78.0807,319112.0
2023-12-20 09:30:00,81.81,81.88,81.43,81.64,184260.0,77.8428,77.9094,77.4813,77.6811,184260.0
2023-12-20 09:40:00,81.65,81.76,81.4,81.55,120079.0,77.6906,77.7953,77.4527,77.5954,120079.0
2023-12-20 09:50:00,81.55,81.57,81.29,81.3,101889.0,77.5954,77.6145,77.348,77.3576,101889.0
2023-12-20 10:00:00,81.31,81.65,81.3,81.62,169673.0,77.3671,77.6906,77.3576,77.662,169673.0
2023-12-20 10:10:00,81.62,81.64,81.48,81.51,84169.0,77.662,77.6811,77.5288,77.5574,84169.0
2023-12-20 10:20:00,81.51,81.73,81.46,81.71,201019.0,77.5574,77.7667,77.5098,77.7477,201019.0
2023-12-20 10:30:00,81.7,81.78,81.67,81.72,87913.0,77.7382,77.8143,77.7096,77.7572,87913.0
2023-12-20 10:40:00,81.72,81.74,81.49,81.51,96097.0,77.7572,77.7762,77.5383,77.5574,96097.0
2023-12-20 10:50:00,81.51,81.76,81.5,81.76,86961.0,77.5574,77.7953,77.5479,77.7953,86961.0
2023-12-20 11:00:00,81.77,81.8,81.61,81.65,158429.0,77.8048,77.8333,77.6525,77.6906,158429.0
2023-12-20 11:10:00,81.66,81.84,81.65,81.75,88676.0,77.7001,77.8714,77.6906,77.7857,88676.0
2023-12-20 11:20:00,81.76,81.78,81.53,81.64,79907.0,77.7953,77.8143,77.5764,77.6811,79907.0
2023-12-20 11:30:00,81.63,81.71,81.5,81.51,129498.0,77.6716,77.7477,77.5479,77.5574,129498.0
2023-12-20 11:40:00,81.51,81.66,81.48,81.59,77927.0,77.5574,77.7001,77.5288,77.6335,77927.0
2023-12-20 11:50:00,81.6,81.6,81.49,81.52,75036.0,77.643,77.643,77.5383,77.5669,75036.0
2023-12-20 12:00:00,81.53,81.65,81.53,81.65,60555.0,77.5764,77.6906,77.5764,77.6906,60555.0
2023-12-20 12:10:00,81.65,81.72,81.59,81.69,34016.0,77.6906,77.7572,77.6335,77.7286,34016.0
2023-12-20 12:20:00,81.68,81.69,81.6,81.67,42210.0,77.7191,77.7286,77.643,77.7096,42210.0
2023-12-20 12:30:00,81.67,81.68,81.6,81.67,93163.0,77.7096,77.7191,77.643,77.7096,93163.0
2023-12-20 12:40:00,81.68,81.73,81.64,81.69,62027.0,77.7191,77.7667,77.6811,77.7286,62027.0
2023-12-20 12:50:00,81.69,81.73,81.62,81.68,89426.0,77.7286,77.7667,77.662,77.7191,89426.0
2023-12-20 13:00:00,81.69,81.69,81.59,81.63,74303.0,77.7286,77.7286,77.6335,77.6716,74303.0
2023-12-20 13:10:00,81.63,81.64,81.58,81.61,67580.0,77.6716,77.6811,77.624,77.6525,67580.0
2023-12-20 13:20:00,81.62,81.65,81.59,81.61,59682.0,77.662,77.6906,77.6335,77.6525,59682.0
2023-12-20 13:30:00,81.61,81.68,81.59,81.62,66464.0,77.6525,77.7191,77.6335,77.662,66464.0
2023-12-20 13:40:00,81.62,81.69,81.55,81.69,70454.0,77.662,77.7286,77.5954,77.7286,70454.0
2023-12-20 13:50:00,81.69,81.72,81.62,81.72,60930.0,77.7286,77.7572,77.662,77.7572,60930.0
2023-12-20 14:00:00,81.71,81.74,81.56,81.56,61046.0,77.7477,77.7762,77.6049,77.6049,61046.0
2023-12-20 14:10:00,81.56,81.67,81.55,81.66,102190.0,77.6049,77.7096,77.5954,77.7001,102190.0
2023-12-20 14:20:00,81.65,81.75,81.64,81.72,85873.0,77.6906,77.7857,77.6811,77.7572,85873.0
2023-12-20 14:30:00,81.71,81.74,81.66,81.68,124506.0,77.7477,77.7762,77.7001,77.7191,124506.0
2023-12-20 14:40:00,81.67,81.75,81.65,81.7,164038.0,77.7096,77.7857,77.6906,77.7382,164038.0
2023-12-20 14:50:00,81.7,81.72,81.39,81.42,211756.0,77.7382,77.7572,77.4432,77.4717,211756.0
2023-12-20 15:00:00,81.4,81.49,81.09,81.19,133262.0,77.4527,77.5383,77.1577,77.2529,133262.0
2023-12-20 15:10:00,81.19,81.3,81.01,81.17,134832.0,77.2529,77.3576,77.0816,77.2339,134832.0
2023-12-20 15:20:00,81.18,81.23,81.0,81.01,102653.0,77.2434,77.291,77.0721,77.0816,102653.0
2023-12-20 15:30:00,81.01,81.1,80.83,80.84,165813.0,77.0816,77.1673,76.9103,76.9199,165813.0
2023-12-20 15:40:00,80.85,81.01,80.85,81.01,147549.0,76.9294,77.0816,76.9294,77.0816,147549.0
2023-12-20 15:50:00,81.03,81.06,80.57,80.6,479459.0,77.1007,77.1292,76.663,76.6915,479459.0
2023-12-21 09:30:00,80.87,81.31,80.81,81.31,191249.0,76.9484,77.3671,76.8913,77.3671,191249.0
2023-12-21 09:40:00,81.33,81.48,81.12,81.45,92519.0,77.3861,77.5288,77.1863,77.5003,92519.0
2023-12-21 09:50:00,81.46,81.54,81.38,81.39,76283.0,77.5098,77.5859,77.4337,77.4432,76283.0
2023-12-21 10:00:00,81.4,81.46,81.21,81.28,84247.0,77.4527,77.5098,77.2719,77.3385,84247.0
2023-12-21 10:10:00,81.27,81.53,81.27,81.51,86553.0,77.329,77.5764,77.329,77.5574,86553.0
2023-12-21 10:20:00,81.53,81.78,81.53,81.6,94103.0,77.5764,77.8143,77.5764,77.643,94103.0
2023-12-21 10:30:00,81.61,81.68,81.49,81.5,81829.0,77.6525,77.7191,77.5383,77.5479,81829.0
2023-12-21 10:40:00,81.49,81.7,81.47,81.63,59409.0,77.5383,77.7382,77.5193,77.6716,59409.0
2023-12-21 10:50:00,81.64,81.86,81.57,81.86,125471.0,77.6811,77.8904,77.6145,77.8904,125471.0
2023-12-21 11:00:00,81.85,81.87,81.73,81.78,92845.0,77.8809,77.8999,77.7667,77.8143,92845.0
2023-12-21 11:10:00,81.78,81.81,81.7,81.76,70503.0,77.8143,77.8428,77.7382,77.7953,70503.0
2023-12-21 11:20:00,81.76,81.84,81.73,81.82,70529.0,77.7953,77.8714,77.7667,77.8523,70529.0
2023-12-21 11:30:00,81.82,81.91,81.74,81.75,70911.0,77.8523,77.938,77.7762,77.7857,70911.0
2023-12-21 11:40:00,81.75,81.75,81.58,81.58,52591.0,77.7857,77.7857,77.624,77.624,52591.0
2023-12-21 11:50:00,81.59,81.6,81.46,81.47,67589.0,77.6335,77.643,77.5098,77.5193,67589.0
2023-12-21 12:00:00,81.47,81.48,81.18,81.19,64838.0,77.5193,77.5288,77.2434,77.2529,64838.0
2023-12-21 12:10:00,81.19,81.24,81.09,81.11,77180.0,77.2529,77.3005,77.1577,77.1768,77180.0
2023-12-21 12:20:00,81.11,81.24,81.11,81.19,94690.0,77.1768,77.3005,77.1768,77.2529,94690.0
2023-12-21 12:30:00,81.18,81.2,81.09,81.17,67048.0,77.2434,77.2624,77.1577,77.2339,67048.0
2023-12-21 12:40:00,81.17,81.22,81.14,81.17,99372.0,77.2339,77.2814,77.2053,77.2339,99372.0
2023-12-21 12:50:00,81.17,81.21,81.12,81.21,69314.0,77.2339,77.2719,77.1863,77.2719,69314.0
2023-12-21 13:00:00,81.2,81.32,81.2,81.3,79519.0,77.2624,77.3766,77.2624,77.3576,79519.0
2023-12-21 13:10:00,81.29,81.33,81.19,81.2,74373.0,77.348,77.3861,77.2529,77.2624,74373.0
2023-12-21 13:20:00,81.21,81.44,81.2,81.42,56187.0,77.2719,77.4908,77.2624,77.4717,56187.0
2023-12-21 13:30:00,81.43,81.49,81.37,81.37,73833.0,77.4813,77.5383,77.4242,77.4242,73833.0
2023-12-21 13:40:00,81.36,81.36,81.28,81.33,69230.0,77.4146,77.4146,77.3385,77.3861,69230.0
2023-12-21 13:50:00,81.32,81.56,81.31,81.56,128650.0,77.3766,77.6049,77.3671,77.6049,128650.0
2023-12-21 14:00:00,81.55,81.6,81.5,81.5,46978.0,77.5954,77.643,77.5479,77.5479,46978.0
2023-12-21 14:10:00,81.5,81.66,81.49,81.66,76873.0,77.5479,77.7001,77.5383,77.7001,76873.0
2023-12-21 14:20:00,81.66,81.68,81.59,81.63,69016.0,77.7001,77.7191,77.6335,77.6716,69016.0
2023-12-21 14:30:00,81.63,81.67,81.53,81.54,84563.0,77.6716,77.7096,77.5764,77.5859,84563.0
2023-12-21 14:40:00,81.54,81.55,81.42,81.48,119452.0,77.5859,77.5954,77.4717,77.5288,119452.0
2023-12-21 14:50:00,81.49,81.62,81.46,81.61,146117.0,77.5383,77.662,77.5098,77.6525,146117.0
2023-12-21 15:00:00,81.62,81.7,81.56,81.58,173922.0,77.662,77.7382,77.6049,77.624,173922.0
2023-12-21 15:10:00,81.58,81.6,81.5,81.52,79212.0,77.624,77.643,77.5479,77.5669,79212.0
2023-12-21 15:20:00,81.51,81.77,81.49,81.77,80955.0,77.5574,77.8048,77.5383,77.8048,80955.0
2023-12-21 15:30:00,81.77,81.98,81.74,81.96,118901.0,77.8048,78.0046,77.7762,77.9856,118901.0
2023-12-21 15:40:00,81.96,82.0,81.9,81.97,161911.0,77.9856,78.0236,77.9285,77.9951,161911.0
2023-12-21 15:50:00,81.98,82.1,81.95,81.98,738713.0,78.0046,78.1188,77.976,78.0046,738713.0
2023-12-22 09:30:00,82.25,82.66,82.17,82.5,159932.0,78.2615,78.6516,78.1854,78.4994,159932.0
2023-12-22 09:40:00,82.54,82.74,82.36,82.7,67522.0,78.5374,78.7277,78.3662,78.6897,67522.0
2023-12-22 09:50:00,82.72,82.72,82.41,82.44,57750.0,78.7087,78.7087,78.4137,78.4423,57750.0
2023-12-22 10:00:00,82.46,82.54,82.28,82.44,74006.0,78.4613,78.5374,78.29,78.4423,74006.0
2023-12-22 10:10:00,82.45,82.5,82.29,82.3,140838.0,78.4518,78.4994,78.2995,78.3091,140838.0
2023-12-22 10:20:00,82.3,82.3,82.0,82.11,78972.0,78.3091,78.3091,78.0236,78.1283,78972.0
2023-12-22 10:30:00,82.14,82.16,81.96,81.97,96791.0,78.1568,78.1759,77.9856,77.9951,96791.0
2023-12-22 10:40:00,81.98,82.03,81.91,81.95,110136.0,78.0046,78.0522,77.938,77.976,110136.0
2023-12-22 10:50:00,81.96,82.02,81.9,81.9,92240.0,77.9856,78.0426,77.9285,77.9285,92240.0
2023-12-22 11:00:00,81.9,82.09,81.83,82.06,55054.0,77.9285,78.1092,77.8619,78.0807,55054.0
2023-12-22 11:10:00,82.06,82.22,82.06,82.11,57217.0,78.0807,78.2329,78.0807,78.1283,57217.0
2023-12-22 11:20:00,82.09,82.12,82.01,82.08,32991.0,78.1092,78.1378,78.0331,78.0997,32991.0
2023-12-22 11:30:00,82.08,82.15,82.07,82.14,42783.0,78.0997,78.1663,78.0902,78.1568,42783.0
2023-12-22 11:40:00,82.13,82.15,82.01,82.02,54573.0,78.1473,78.1663,78.0331,78.0426,54573.0
2023-12-22 11:50:00,82.01,82.05,81.9,81.93,34364.0,78.0331,78.0712,77.9285,77.957,34364.0
2023-12-22 12:00:00,81.92,81.97,81.87,81.88,34224.0,77.9475,77.9951,77.8999,77.9094,34224.0
2023-12-22 12:10:00,81.87,81.93,81.84,81.93,29387.0,77.8999,77.957,77.8714,77.957,29387.0
2023-12-22 12:20:00,81.93,81.96,81.82,81.88,29735.0,77.957,77.9856,77.8523,77.9094,29735.0
2023-12-22 12:30:00,81.87,81.93,81.85,81.92,21652.0,77.8999,77.957,77.8809,77.9475,21652.0
2023-12-22 12:40:00,81.91,81.98,81.91,81.97,41907.0,77.938,78.0046,77.938,77.9951,41907.0
2023-12-22 12:50:00,81.97,82.01,81.93,81.97,20744.0,77.9951,78.0331,77.957,77.9951,20744.0
2023-12-22 13:00:00,81.98,82.0,81.94,81.99,31628.0,78.0046,78.0236,77.9665,78.0141,31628.0
2023-12-22 13:10:00,82.0,82.1,81.99,82.04,36130.0,78.0236,78.1188,78.0141,78.0617,36130.0
2023-12-22 13:20:00,82.04,82.05,81.95,81.99,38142.0,78.0617,78.0712,77.976,78.0141,38142.0
2023-12-22 13:30:00,82.0,82.03,81.97,81.98,45669.0,78.0236,78.0522,77.9951,78.0046,45669.0
2023-12-22 13:40:00,81.98,81.98,81.9,81.98,39454.0,78.0046,78.0046,77.9285,78.0046,39454.0
2023-12-22 13:50:00,81.98,81.99,81.85,81.87,40963.0,78.0046,78.0141,77.8809,77.8999,40963.0
2023-12-22 14:00:00,81.86,81.87,81.68,81.73,57515.0,77.8904,77.8999,77.7191,77.7667,57515.0
2023-12-22 14:10:00,81.75,81.77,81.66,81.73,40569.0,77.7857,77.8048,77.7001,77.7667,40569.0
2023-12-22 14:20:00,81.73,81.81,81.57,81.61,50108.0,77.7667,77.8428,77.6145,77.6525,50108.0
2023-12-22 14:30:00,81.62,81.73,81.53,81.72,38338.0,77.662,77.7667,77.5764,77.7572,38338.0
2023-12-22 14:40:00,81.72,81.93,81.71,81.89,39537.0,77.7572,77.957,77.7477,77.9189,39537.0
2023-12-22 14:50:00,81.89,81.93,81.85,81.92,35096.0,77.9189,77.957,77.8809,77.9475,35096.0
2023-12-22 15:00:00,81.92,81.96,81.86,81.86,41761.0,77.9475,77.9856,77.8904,77.8904,41761.0
2023-12-22 15:10:00,81.87,81.97,81.87,81.93,53805.0,77.8999,77.9951,77.8999,77.957,53805.0
2023-12-22 15:20:00,81.94,81.98,81.81,81.96,50078.0,77.9665,78.0046,77.8428,77.9856,50078.0
2023-12-22 15:30:00,81.97,81.99,81.83,81.84,49900.0,77.9951,78.0141,77.8619,77.8714,49900.0
2023-12-22 15:40:00,81.84,81.92,81.79,81.84,71128.0,77.8714,77.9475,77.8238,77.8714,71128.0
2023-12-22 15:50:00,81.85,81.95,81.84,81.92,224879.0,77.8809,77.976,77.8714,77.9475,224879.0
2023-12-26 09:30:00,81.96,82.12,81.63,81.98,87810.0,77.9856,78.1378,77.6716,78.0046,87810.0
2023-12-26 09:40:00,81.94,82.14,81.78,82.08,61977.0,77.9665,78.1568,77.8143,78.0997,61977.0
2023-12-26 09:50:00,82.07,82.17,82.03,82.15,56003.0,78.0902,78.1854,78.0522,78.1663,56003.0
2023-12-26 10:00:00,82.16,82.26,82.15,82.2,46491.0,78.1759,78.271,78.1663,78.2139,46491.0
2023-12-26 10:10:00,82.19,82.37,82.16,82.33,45257.0,78.2044,78.3757,78.1759,78.3376,45257.0
2023-12-26 10:20:00,82.33,82.38,82.29,82.31,44755.0,78.3376,78.3852,78.2995,78.3186,44755.0
2023-12-26 10:30:00,82.3,82.37,82.17,82.19,95305.0,78.3091,78.3757,78.1854,78.2044,95305.0
2023-12-26 10:40:00,82.17,82.17,82.11,82.14,37609.0,78.1854,78.1854,78.1283,78.1568,37609.0
2023-12-26 10:50:00,82.14,82.18,82.09,82.14,34903.0,78.1568,78.1949,78.1092,78.1568,34903.0
2023-12-26 11:00:00,82.13,82.16,82.08,82.11,36561.0,78.1473,78.1759,78.0997,78.1283,36561.0
2023-12-26 11:10:00,82.11,82.19,82.06,82.16,34087.0,78.1283,78.2044,78.0807,78.1759,34087.0
2023-12-26 11:20:00,82.15,82.17,82.08,82.1,33225.0,78.1663,78.1854,78.0997,78.1188,33225.0
2023-12-26 11:30:00,82.09,82.16,82.09,82.09,20359.0,78.1092,78.1759,78.1092,78.1092,20359.0
2023-12-26 11:40:00,82.08,82.13,82.06,82.08,27586.0,78.0997,78.1473,78.0807,78.0997,27586.0
2023-12-26 11:50:00,82.06,82.06,81.91,81.99,60870.0,78.0807,78.0807,77.938,78.0141,60870.0
2023-12-26 12:00:00,81.99,82.01,81.95,81.99,27008.0,78.0141,78.0331,77.976,78.0141,27008.0
2023-12-26 12:10:00,81.98,82.06,81.98,82.03,41683.0,78.0046,78.0807,78.0046,78.0522,41683.0
2023-12-26 12:20:00,82.03,82.11,82.02,82.06,33729.0,78.0522,78.1283,78.0426,78.0807,33729.0
2023-12-26 12:30:00,82.06,82.11,82.05,82.08,22393.0,78.0807,78.1283,78.0712,78.0997,22393.0
2023-12-26 12:40:00,82.08,82.18,82.07,82.18,22509.0,78.0997,78.1949,78.0902,78.1949,22509.0
2023-12-26 12:50:00,82.18,82.18,82.11,82.11,14545.0,78.1949,78.1949,78.1283,78.1283,14545.0
2023-12-26 13:00:00,82.12,82.15,82.11,82.13,27114.0,78.1378,78.1663,78.1283,78.1473,27114.0
2023-12-26 13:10:00,82.13,82.15,82.09,82.12,32926.0,78.1473,78.1663,78.1092,78.1378,32926.0
2023-12-26 13:20:00,82.13,82.21,82.11,82.17,33446.0,78.1473,78.2234,78.1283,78.1854,33446.0
2023-12-26 13:30:00,82.16,82.19,82.14,82.17,27293.0,78.1759,78.2044,78.1568,78.1854,27293.0
2023-12-26 13:40:00,82.17,82.25,82.16,82.21,46030.0,78.1854,78.2615,78.1759,78.2234,46030.0
2023-12-26 13:50:00,82.22,82.22,82.15,82.16,25667.0,78.2329,78.2329,78.1663,78.1759,25667.0
2023-12-26 14:00:00,82.15,82.19,82.12,82.19,46338.0,78.1663,78.2044,78.1378,78.2044,46338.0
2023-12-26 14:10:00,82.18,82.25,82.18,82.24,42375.0,78.1949,78.2615,78.1949,78.252,42375.0
2023-12-26 14:20:00,82.25,82.28,82.22,82.26,44105.0,78.2615,78.29,78.2329,78.271,44105.0
2023-12-26 14:30:00,82.26,82.39,82.25,82.38,61000.0,78.271,78.3947,78.2615,78.3852,61000.0
2023-12-26 14:40:00,82.39,82.39,82.29,82.3,38445.0,78.3947,78.3947,78.2995,78.3091,38445.0
2023-12-26 14:50:00,82.3,82.35,82.29,82.35,46149.0,78.3091,78.3566,78.2995,78.3566,46149.0
2023-12-26 15:00:00,82.34,82.35,82.29,82.3,41985.0,78.3471,78.3566,78.2995,78.3091,41985.0
2023-12-26 15:10:00,82.3,82.37,82.29,82.34,35348.0,78.3091,78.3757,78.2995,78.3471,35348.0
2023-12-26 15:20:00,82.34,82.52,82.33,82.44,97231.0,78.3471,78.5184,78.3376,78.4423,97231.0
2023-12-26 15:30:00,82.44,82.45,82.35,82.4,87796.0,78.4423,78.4518,78.3566,78.4042,87796.0
2023-12-26 15:40:00,82.4,82.42,82.3,82.31,65478.0,78.4042,78.4232,78.3091,78.3186,65478.0
2023-12-26 15:50:00,82.31,82.36,82.23,82.31,206025.0,78.3186,78.3662,78.2425,78.3186,206025.0
2023-12-27 09:30:00,82.08,82.45,82.04,82.42,152157.0,78.0997,78.4518,78.0617,78.4232,152157.0
2023-12-27 09:40:00,82.41,82.44,82.3,82.39,49958.0,78.4137,78.4423,78.3091,78.3947,49958.0
2023-12-27 09:50:00,82.39,82.46,82.31,82.34,46802.0,78.3947,78.4613,78.3186,78.3471,46802.0
2023-12-27 10:00:00,82.34,82.4,82.29,82.31,54717.0,78.3471,78.4042,78.2995,78.3186,54717.0
2023-12-27 10:10:00,82.31,82.38,82.24,82.26,76409.0,78.3186,78.3852,78.252,78.271,76409.0
2023-12-27 10:20:00,82.27,82.36,82.24,82.29,34309.0,78.2805,78.3662,78.252,78.2995,34309.0
2023-12-27 10:30:00,82.29,82.38,82.29,82.36,59033.0,78.2995,78.3852,78.2995,78.3662,59033.0
2023-12-27 10:40:00,82.36,82.36,82.23,82.24,48378.0,78.3662,78.3662,78.2425,78.252,48378.0
2023-12-27 10:50:00,82.25,82.3,82.2,82.23,45768.0,78.2615,78.3091,78.2139,78.2425,45768.0
2023-12-27 11:00:00,82.23,82.3,82.22,82.3,39817.0,78.2425,78.3091,78.2329,78.3091,39817.0
2023-12-27 11:10:00,82.3,82.4,82.27,82.38,65381.0,78.3091,78.4042,78.2805,78.3852,65381.0
2023-12-27 11:20:00,82.38,82.39,82.3,82.32,59645.0,78.3852,78.3947,78.3091,78.3281,59645.0
2023-12-27 11:30:00,82.32,82.35,82.25,82.25,52184.0,78.3281,78.3566,78.2615,78.2615,52184.0
2023-12-27 11:40:00,82.23,82.28,82.18,82.28,57997.0,78.2425,78.29,78.1949,78.29,57997.0
2023-12-27 11:50:00,82.27,82.3,82.21,82.22,48337.0,78.2805,78.3091,78.2234,78.2329,48337.0
2023-12-27 12:00:00,82.22,82.25,82.2,82.24,30781.0,78.2329,78.2615,78.2139,78.252,30781.0
2023-12-27 12:10:00,82.23,82.32,82.23,82.28,38062.0,78.2425,78.3281,78.2425,78.29,38062.0
2023-12-27 12:20:00,82.29,82.33,82.25,82.29,29139.0,78.2995,78.3376,78.2615,78.2995,29139.0
2023-12-27 12:30:00,82.29,82.31,82.22,82.26,141688.0,78.2995,78.3186,78.2329,78.271,141688.0
2023-12-27 12:40:00,82.25,82.28,82.2,82.25,46304.0,78.2615,78.29,78.2139,78.2615,46304.0
2023-12-27 12:50:00,82.26,82.29,82.25,82.26,37707.0,78.271,78.2995,78.2615,78.271,37707.0
2023-12-27 13:00:00,82.25,82.46,82.25,82.43,87981.0,78.2615,78.4613,78.2615,78.4328,87981.0
2023-12-27 13:10:00,82.43,82.44,82.3,82.36,52237.0,78.4328,78.4423,78.3091,78.3662,52237.0
2023-12-27 13:20:00,82.37,82.41,82.34,82.37,75600.0,78.3757,78.4137,78.3471,78.3757,75600.0
2023-12-27 13:30:00,82.37,82.38,82.33,82.38,37036.0,78.3757,78.3852,78.3376,78.3852,37036.0
2023-12-27 13:40:00,82.38,82.49,82.37,82.41,45258.0,78.3852,78.4899,78.3757,78.4137,45258.0
2023-12-27 13:50:00,82.41,82.42,82.32,82.37,50343.0,78.4137,78.4232,78.3281,78.3757,50343.0
2023-12-27 14:00:00,82.36,82.36,82.18,82.23,101172.0,78.3662,78.3662,78.1949,78.2425,101172.0
2023-12-27 14:10:00,82.22,82.23,82.15,82.17,39339.0,78.2329,78.2425,78.1663,78.1854,39339.0
2023-12-27 14:20:00,82.17,82.25,82.15,82.23,67239.0,78.1854,78.2615,78.1663,78.2425,67239.0
2023-12-27 14:30:00,82.24,82.24,82.12,82.16,42488.0,78.252,78.252,78.1378,78.1759,42488.0
2023-12-27 14:40:00,82.15,82.16,82.06,82.08,60522.0,78.1663,78.1759,78.0807,78.0997,60522.0
2023-12-27 14:50:00,82.07,82.11,82.06,82.1,38585.0,78.0902,78.1283,78.0807,78.1188,38585.0
2023-12-27 15:00:00,82.11,82.17,82.05,82.16,66173.0,78.1283,78.1854,78.0712,78.1759,66173.0
2023-12-27 15:10:00,82.17,82.26,82.16,82.23,72025.0,78.1854,78.271,78.1759,78.2425,72025.0
2023-12-27 15:20:00,82.22,82.22,82.13,82.19,52589.0,78.2329,78.2329,78.1473,78.2044,52589.0
2023-12-27 15:30:00,82.18,82.3,82.16,82.24,41170.0,78.1949,78.3091,78.1759,78.252,41170.0
2023-12-27 15:40:00,82.24,82.25,82.15,82.2,70086.0,78.252,78.2615,78.1663,78.2139,70086.0
2023-12-27 15:50:00,82.2,82.44,82.14,82.44,196494.0,78.2139,78.4423,78.1568,78.4423,196494.0
2023-12-28 09:30:00,82.28,82.79,82.22,82.79,110864.0,78.29,78.7753,78.2329,78.7753,110864.0
2023-12-28 09:40:00,82.8,83.0,82.8,82.95,81988.0,78.7848,78.9751,78.7848,78.9275,81988.0
2023-12-28 09:50:00,82.98,83.04,82.86,82.95,51773.0,78.9561,79.0132,78.8419,78.9275,51773.0
2023-12-28 10:00:00,82.94,82.96,82.73,82.74,70669.0,78.918,78.9371,78.7182,78.7277,70669.0
2023-12-28 10:10:00,82.74,82.9,82.7,82.86,60505.0,78.7277,78.88,78.6897,78.8419,60505.0
2023-12-28 10:20:00,82.85,82.92,82.8,82.91,50529.0,78.8324,78.899,78.7848,78.8895,50529.0
2023-12-28 10:30:00,82.92,82.92,82.82,82.83,43736.0,78.899,78.899,78.8038,78.8134,43736.0
2023-12-28 10:40:00,82.82,82.87,82.75,82.87,44450.0,78.8038,78.8514,78.7372,78.8514,44450.0
2023-12-28 10:50:00,82.86,82.91,82.8,82.85,43694.0,78.8419,78.8895,78.7848,78.8324,43694.0
2023-12-28 11:00:00,82.84,82.88,82.71,82.81,49928.0,78.8229,78.8609,78.6992,78.7943,49928.0
2023-12-28 11:10:00,82.8,82.9,82.79,82.81,51539.0,78.7848,78.88,78.7753,78.7943,51539.0
2023-12-28 11:20:00,82.83,82.89,82.8,82.86,45407.0,78.8134,78.8705,78.7848,78.8419,45407.0
2023-12-28 11:30:00,82.85,82.88,82.79,82.87,71342.0,78.8324,78.8609,78.7753,78.8514,71342.0
2023-12-28 11:40:00,82.87,82.9,82.84,82.88,25281.0,78.8514,78.88,78.8229,78.8609,25281.0
2023-12-28 11:50:00,82.88,82.88,82.83,82.84,31662.0,78.8609,78.8609,78.8134,78.8229,31662.0
2023-12-28 12:00:00,82.84,82.88,82.82,82.83,73933.0,78.8229,78.8609,78.8038,78.8134,73933.0
2023-12-28 12:10:00,82.83,82.88,82.8,82.83,54685.0,78.8134,78.8609,78.7848,78.8134,54685.0
2023-12-28 12:20:00,82.82,82.84,82.76,82.79,32595.0,78.8038,78.8229,78.7468,78.7753,32595.0
2023-12-28 12:30:00,82.79,82.83,82.77,82.83,34833.0,78.7753,78.8134,78.7563,78.8134,34833.0
2023-12-28 12:40:00,82.82,82.86,82.78,82.79,48414.0,78.8038,78.8419,78.7658,78.7753,48414.0
2023-12-28 12:50:00,82.8,82.83,82.7,82.72,40304.0,78.7848,78.8134,78.6897,78.7087,40304.0
2023-12-28 13:00:00,82.72,82.73,82.54,82.66,57305.0,78.7087,78.7182,78.5374,78.6516,57305.0
2023-12-28 13:10:00,82.67,82.72,82.65,82.72,28195.0,78.6611,78.7087,78.6421,78.7087,28195.0
2023-12-28 13:20:00,82.72,82.73,82.66,82.67,28795.0,78.7087,78.7182,78.6516,78.6611,28795.0
2023-12-28 13:30:00,82.67,82.77,82.67,82.72,29006.0,78.6611,78.7563,78.6611,78.7087,29006.0
2023-12-28 13:40:00,82.69,82.7,82.64,82.67,25115.0,78.6802,78.6897,78.6326,78.6611,25115.0
2023-12-28 13:50:00,82.66,82.71,82.65,82.67,22162.0,78.6516,78.6992,78.6421,78.6611,22162.0
2023-12-28 14:00:00,82.66,82.75,82.65,82.73,31865.0,78.6516,78.7372,78.6421,78.7182,31865.0
2023-12-28 14:10:00,82.73,82.8,82.72,82.73,40214.0,78.7182,78.7848,78.7087,78.7182,40214.0
2023-12-28 14:20:00,82.73,82.81,82.69,82.79,39492.0,78.7182,78.7943,78.6802,78.7753,39492.0
2023-12-28 14:30:00,82.78,82.84,82.76,82.77,46427.0,78.7658,78.8229,78.7468,78.7563,46427.0
2023-12-28 14:40:00,82.78,82.79,82.71,82.76,47238.0,78.7658,78.7753,78.6992,78.7468,47238.0
2023-12-28 14:50:00,82.77,82.77,82.68,82.68,32714.0,78.7563,78.7563,78.6706,78.6706,32714.0
2023-12-28 15:00:00,82.69,82.74,82.64,82.72,49126.0,78.6802,78.7277,78.6326,78.7087,49126.0
2023-12-28 15:10:00,82.72,82.78,82.69,82.75,52325.0,78.7087,78.7658,78.6802,78.7372,52325.0
2023-12-28 15:20:00,82.75,82.77,82.69,82.73,37570.0,78.7372,78.7563,78.6802,78.7182,37570.0
2023-12-28 15:30:00,82.73,82.87,82.73,82.84,67371.0,78.7182,78.8514,78.7182,78.8229,67371.0
2023-12-28 15:40:00,82.85,82.86,82.73,82.77,68057.0,78.8324,78.8419,78.7182,78.7563,68057.0
2023-12-28 15:50:00,82.76,82.81,82.66,82.73,292633.0,78.7468,78.7943,78.6516,78.7182,292633.0
2023-12-29 09:30:00,82.53,82.9,82.14,82.83,132223.0,78.5279,78.88,78.1568,78.8134,132223.0
2023-12-29 09:40:00,82.84,82.85,82.55,82.59,40684.0,78.8229,78.8324,78.5469,78.585,40684.0
2023-12-29 09:50:00,82.59,82.66,82.5,82.55,27009.0,78.585,78.6516,78.4994,78.5469,27009.0
2023-12-29 10:00:00,82.55,82.74,82.51,82.58,37968.0,78.5469,78.7277,78.5089,78.5755,37968.0
2023-12-29 10:10:00,82.56,82.64,82.54,82.61,43303.0,78.5565,78.6326,78.5374,78.604,43303.0
2023-12-29 10:20:00,82.63,82.63,82.52,82.58,40685.0,78.6231,78.6231,78.5184,78.5755,40685.0
2023-12-29 10:30:00,82.59,82.7,82.57,82.68,120000.0,78.585,78.6897,78.566,78.6706,120000.0
2023-12-29 10:40:00,82.7,82.71,82.55,82.65,68695.0,78.6897,78.6992,78.5469,78.6421,68695.0
2023-12-29 10:50:00,82.64,82.66,82.51,82.54,35482.0,78.6326,78.6516,78.5089,78.5374,35482.0
2023-12-29 11:00:00,82.55,82.69,82.52,82.62,46966.0,78.5469,78.6802,78.5184,78.6135,46966.0
2023-12-29 11:10:00,82.61,82.64,82.49,82.57,68425.0,78.604,78.6326,78.4899,78.566,68425.0
2023-12-29 11:20:00,82.57,82.57,82.44,82.45,49401.0,78.566,78.566,78.4423,78.4518,49401.0
2023-12-29 11:30:00,82.46,82.51,82.35,82.47,45055.0,78.4613,78.5089,78.3566,78.4708,45055.0
2023-12-29 11:40:00,82.47,82.49,82.4,82.41,34299.0,78.4708,78.4899,78.4042,78.4137,34299.0
2023-12-29 11:50:00,82.41,82.43,82.33,82.38,90148.0,78.4137,78.4328,78.3376,78.3852,90148.0
2023-12-29 12:00:00,82.37,82.43,82.25,82.27,31357.0,78.3757,78.4328,78.2615,78.2805,31357.0
2023-12-29 12:10:00,82.27,82.34,82.22,82.29,40014.0,78.2805,78.3471,78.2329,78.2995,40014.0
2023-12-29 12:20:00,82.3,82.33,82.22,82.28,54237.0,78.3091,78.3376,78.2329,78.29,54237.0
2023-12-29 12:30:00,82.29,82.4,82.26,82.39,27473.0,78.2995,78.4042,78.271,78.3947,27473.0
2023-12-29 12:40:00,82.39,82.44,82.36,82.36,34906.0,78.3947,78.4423,78.3662,78.3662,34906.0
2023-12-29 12:50:00,82.36,82.44,82.35,82.41,25733.0,78.3662,78.4423,78.3566,78.4137,25733.0
2023-12-29 13:00:00,82.41,82.49,82.39,82.46,24346.0,78.4137,78.4899,78.3947,78.4613,24346.0
2023-12-29 13:10:00,82.47,82.53,82.4,82.43,38130.0,78.4708,78.5279,78.4042,78.4328,38130.0
2023-12-29 13:20:00,82.41,82.43,82.38,82.43,20943.0,78.4137,78.4328,78.3852,78.4328,20943.0
2023-12-29 13:30:00,82.44,82.5,82.43,82.48,19727.0,78.4423,78.4994,78.4328,78.4803,19727.0
2023-12-29 13:40:00,82.48,82.58,82.46,82.57,27075.0,78.4803,78.5755,78.4613,78.566,27075.0
2023-12-29 13:50:00,82.58,82.58,82.51,82.55,19833.0,78.5755,78.5755,78.5089,78.5469,19833.0
2023-12-29 14:00:00,82.56,82.61,82.54,82.56,23187.0,78.5565,78.604,78.5374,78.5565,23187.0
2023-12-29 14:10:00,82.54,82.57,82.5,82.55,32583.0,78.5374,78.566,78.4994,78.5469,32583.0
2023-12-29 14:20:00,82.55,82.62,82.53,82.54,32631.0,78.5469,78.6135,78.5279,78.5374,32631.0
2023-12-29 14:30:00,82.53,82.59,82.51,82.52,47403.0,78.5279,78.585,78.5089,78.5184,47403.0
2023-12-29 14:40:00,82.52,82.59,82.5,82.56,33581.0,78.5184,78.585,78.4994,78.5565,33581.0
2023-12-29 14:50:00,82.56,82.58,82.5,82.51,37854.0,78.5565,78.5755,78.4994,78.5089,37854.0
2023-12-29 15:00:00,82.51,82.54,82.45,82.53,31880.0,78.5089,78.5374,78.4518,78.5279,31880.0
2023-12-29 15:10:00,82.54,82.59,82.5,82.54,55096.0,78.5374,78.585,78.4994,78.5374,55096.0
2023-12-29 15:20:00,82.54,82.59,82.46,82.59,84743.0,78.5374,78.585,78.4613,78.585,84743.0
2023-12-29 15:30:00,82.59,82.6,82.45,82.48,94945.0,78.585,78.5945,78.4518,78.4803,94945.0
2023-12-29 15:40:00,82.48,82.54,82.43,82.44,101925.0,78.4803,78.5374,78.4328,78.4423,101925.0
2023-12-29 15:50:00,82.43,82.49,82.31,82.41,452208.0,78.4328,78.4899,78.3186,78.4137,452208.0
2024-01-02 09:30:00,82.11,82.79,81.96,82.66,164164.0,78.1283,78.7753,77.9856,78.6516,164164.0
2024-01-02 09:40:00,82.67,83.04,82.62,82.93,92467.0,78.6611,79.0132,78.6135,78.9085,92467.0
2024-01-02 09:50:00,82.94,83.3,82.92,83.3,101012.0,78.918,79.2606,78.899,79.2606,101012.0
2024-01-02 10:00:00,83.3,83.46,83.26,83.37,67442.0,79.2606,79.4128,79.2225,79.3272,67442.0
2024-01-02 10:10:00,83.39,83.53,83.37,83.5,54386.0,79.3462,79.4794,79.3272,79.4509,54386.0
2024-01-02 10:20:00,83.52,83.52,83.39,83.43,49567.0,79.4699,79.4699,79.3462,79.3843,49567.0
2024-01-02 10:30:00,83.4,83.53,83.37,83.53,64733.0,79.3557,79.4794,79.3272,79.4794,64733.0
2024-01-02 10:40:00,83.54,83.59,83.46,83.59,208601.0,79.4889,79.5365,79.4128,79.5365,208601.0
2024-01-02 10:50:00,83.59,83.79,83.58,83.61,126794.0,79.5365,79.7268,79.527,79.5555,126794.0
2024-01-02 11:00:00,83.59,83.59,83.43,83.55,58466.0,79.5365,79.5365,79.3843,79.4984,58466.0
2024-01-02 11:10:00,83.55,83.58,83.11,83.11,68628.0,79.4984,79.527,79.0798,79.0798,68628.0
2024-01-02 11:20:00,83.12,83.2,83.04,83.06,56183.0,79.0893,79.1654,79.0132,79.0322,56183.0
2024-01-02 11:30:00,83.05,83.13,82.98,82.98,55247.0,79.0227,79.0988,78.9561,78.9561,55247.0
2024-01-02 11:40:00,82.98,83.08,82.95,83.05,55723.0,78.9561,79.0512,78.9275,79.0227,55723.0
2024-01-02 11:50:00,83.07,83.12,83.02,83.11,40846.0,79.0417,79.0893,78.9941,79.0798,40846.0
2024-01-02 12:00:00,83.11,83.12,83.0,83.01,38031.0,79.0798,79.0893,78.9751,78.9846,38031.0
2024-01-02 12:10:00,83.02,83.15,83.01,83.1,55921.0,78.9941,79.1178,78.9846,79.0703,55921.0
2024-01-02 12:20:00,83.1,83.29,83.1,83.27,55097.0,79.0703,79.2511,79.0703,79.232,55097.0
2024-01-02 12:30:00,83.27,83.47,83.27,83.43,65801.0,79.232,79.4223,79.232,79.3843,65801.0
2024-01-02 12:40:00,83.43,83.46,83.33,83.4,59401.0,79.3843,79.4128,79.2891,79.3557,59401.0
2024-01-02 12:50:00,83.42,83.49,83.37,83.48,62213.0,79.3748,79.4414,79.3272,79.4318,62213.0
2024-01-02 13:00:00,83.47,83.47,83.32,83.45,92894.0,79.4223,79.4223,79.2796,79.4033,92894.0
2024-01-02 13:10:00,83.45,83.6,83.44,83.49,102746.0,79.4033,79.546,79.3938,79.4414,102746.0
2024-01-02 13:20:00,83.48,83.5,83.33,83.41,53048.0,79.4318,79.4509,79.2891,79.3652,53048.0
2024-01-02 13:30:00,83.4,83.44,83.33,83.38,53001.0,79.3557,79.3938,79.2891,79.3367,53001.0
2024-01-02 13:40:00,83.39,83.44,83.26,83.27,63569.0,79.3462,79.3938,79.2225,79.232,63569.0
2024-01-02 13:50:00,83.28,83.32,83.13,83.16,77422.0,79.2415,79.2796,79.0988,79.1274,77422.0
2024-01-02 14:00:00,83.15,83.21,83.1,83.14,52722.0,79.1178,79.1749,79.0703,79.1083,52722.0
2024-01-02 14:10:00,83.14,83.2,83.13,83.14,48530.0,79.1083,79.1654,79.0988,79.1083,48530.0
2024-01-02 14:20:00,83.15,83.15,83.03,83.09,52047.0,79.1178,79.1178,79.0037,79.0608,52047.0
2024-01-02 14:30:00,83.09,83.12,82.98,83.01,70102.0,79.0608,79.0893,78.9561,78.9846,70102.0
2024-01-02 14:40:00,83.01,83.02,82.87,82.89,80360.0,78.9846,78.9941,78.8514,78.8705,80360.0
2024-01-02 14:50:00,82.88,82.98,82.76,82.8,127289.0,78.8609,78.9561,78.7468,78.7848,127289.0
2024-01-02 15:00:00,82.79,82.79,82.63,82.67,109258.0,78.7753,78.7753,78.6231,78.6611,109258.0
2024-01-02 15:10:00,82.66,82.81,82.57,82.76,83587.0,78.6516,78.7943,78.566,78.7468,83587.0
2024-01-02 15:20:00,82.75,82.82,82.63,82.64,75628.0,78.7372,78.8038,78.6231,78.6326,75628.0
2024-01-02 15:30:00,82.64,82.74,82.55,82.56,114037.0,78.6326,78.7277,78.5469,78.5565,114037.0
2024-01-02 15:40:00,82.57,82.59,82.5,82.54,108819.0,78.566,78.585,78.4994,78.5374,108819.0
2024-01-02 15:50:00,82.55,82.85,82.52,82.84,460881.0,78.5469,78.8324,78.5184,78.8229,460881.0
2024-01-03 09:30:00,82.94,83.14,82.14,83.09,331652.0,78.918,79.1083,78.1568,79.0608,331652.0
2024-01-03 09:40:00,83.04,83.17,82.82,82.88,211126.0,79.0132,79.1369,78.8038,78.8609,211126.0
2024-01-03 09:50:00,82.89,83.12,82.83,82.99,81341.0,78.8705,79.0893,78.8134,78.9656,81341.0
2024-01-03 10:00:00,83.01,83.21,82.99,83.11,118683.0,78.9846,79.1749,78.9656,79.0798,118683.0
2024-01-03 10:10:00,83.08,83.23,83.0,83.12,134018.0,79.0512,79.194,78.9751,79.0893,134018.0
2024-01-03 10:20:00,83.1,83.21,82.92,82.94,86750.0,79.0703,79.1749,78.899,78.918,86750.0
2024-01-03 10:30:00,82.91,82.92,82.63,82.63,72245.0,78.8895,78.899,78.6231,78.6231,72245.0
2024-01-03 10:40:00,82.64,82.75,82.48,82.71,120814.0,78.6326,78.7372,78.4803,78.6992,120814.0
2024-01-03 10:50:00,82.71,82.74,82.6,82.69,119606.0,78.6992,78.7277,78.5945,78.6802,119606.0
2024-01-03 11:00:00,82.69,82.79,82.63,82.63,103215.0,78.6802,78.7753,78.6231,78.6231,103215.0
2024-01-03 11:10:00,82.64,82.76,82.6,82.6,63401.0,78.6326,78.7468,78.5945,78.5945,63401.0
2024-01-03 11:20:00,82.6,82.8,82.57,82.79,68747.0,78.5945,78.7848,78.566,78.7753,68747.0
2024-01-03 11:30:00,82.78,82.81,82.58,82.75,55949.0,78.7658,78.7943,78.5755,78.7372,55949.0
2024-01-03 11:40:00,82.75,82.9,82.74,82.88,52799.0,78.7372,78.88,78.7277,78.8609,52799.0
2024-01-03 11:50:00,82.87,82.88,82.76,82.79,62366.0,78.8514,78.8609,78.7468,78.7753,62366.0
2024-01-03 12:00:00,82.79,82.8,82.71,82.75,52907.0,78.7753,78.7848,78.6992,78.7372,52907.0
2024-01-03 12:10:00,82.75,82.84,82.65,82.82,46548.0,78.7372,78.8229,78.6421,78.8038,46548.0
2024-01-03 12:20:00,82.83,82.96,82.82,82.92,55388.0,78.8134,78.9371,78.8038,78.899,55388.0
2024-01-03 12:30:00,82.92,83.05,82.91,83.0,85244.0,78.899,79.0227,78.8895,78.9751,85244.0
2024-01-03 12:40:00,82.99,83.08,82.94,82.98,69792.0,78.9656,79.0512,78.918,78.9561,69792.0
2024-01-03 12:50:00,82.99,83.06,82.89,83.01,38500.0,78.9656,79.0322,78.8705,78.9846,38500.0
2024-01-03 13:00:00,83.0,83.07,82.95,83.04,58923.0,78.9751,79.0417,78.9275,79.0132,58923.0
2024-01-03 13:10:00,83.05,83.09,82.99,83.06,48076.0,79.0227,79.0608,78.9656,79.0322,48076.0
2024-01-03 13:20:00,83.07,83.17,83.06,83.09,55830.0,79.0417,79.1369,79.0322,79.0608,55830.0
2024-01-03 13:30:00,83.1,83.17,83.06,83.17,91252.0,79.0703,79.1369,79.0322,79.1369,91252.0
2024-01-03 13:40:00,83.16,83.23,83.13,83.22,74118.0,79.1274,79.194,79.0988,79.1845,74118.0
2024-01-03 13:50:00,83.22,83.26,83.15,83.18,105143.0,79.1845,79.2225,79.1178,79.1464,105143.0
2024-01-03 14:00:00,83.17,83.27,83.08,83.21,89515.0,79.1369,79.232,79.0512,79.1749,89515.0
2024-01-03 14:10:00,83.2,83.32,83.2,83.28,74051.0,79.1654,79.2796,79.1654,79.2415,74051.0
2024-01-03 14:20:00,83.29,83.63,83.23,83.57,113076.0,79.2511,79.5746,79.194,79.5175,113076.0
2024-01-03 14:30:00,83.58,83.67,83.56,83.6,138918.0,79.527,79.6126,79.508,79.546,138918.0
2024-01-03 14:40:00,83.61,83.78,83.42,83.43,179376.0,79.5555,79.7173,79.3748,79.3843,179376.0
2024-01-03 14:50:00,83.43,83.45,83.29,83.38,72920.0,79.3843,79.4033,79.2511,79.3367,72920.0
2024-01-03 15:00:00,83.38,83.38,83.26,83.34,94826.0,79.3367,79.3367,79.2225,79.2986,94826.0
2024-01-03 15:10:00,83.34,83.35,83.15,83.27,72807.0,79.2986,79.3081,79.1178,79.232,72807.0
2024-01-03 15:20:00,83.27,83.29,83.07,83.13,87996.0,79.232,79.2511,79.0417,79.0988,87996.0
2024-01-03 15:30:00,83.14,83.27,83.11,83.2,101076.0,79.1083,79.232,79.0798,79.1654,101076.0
2024-01-03 15:40:00,83.2,83.22,83.05,83.1,110473.0,79.1654,79.1845,79.0227,79.0703,110473.0
2024-01-03 15:50:00,83.09,83.27,83.06,83.19,380142.0,79.0608,79.232,79.0322,79.1559,380142.0
2024-01-04 09:30:00,83.15,83.49,82.98,83.36,131899.0,79.1178,79.4414,78.9561,79.3177,131899.0
2024-01-04 09:40:00,83.36,83.74,83.27,83.63,78399.0,79.3177,79.6792,79.232,79.5746,78399.0
2024-01-04 09:50:00,83.63,83.85,83.57,83.83,60241.0,79.5746,79.7839,79.5175,79.7649,60241.0
2024-01-04 10:00:00,83.84,83.99,83.82,83.91,60622.0,79.7744,79.9171,79.7554,79.841,60622.0
2024-01-04 10:10:00,83.9,84.02,83.73,83.8,91231.0,79.8315,79.9457,79.6697,79.7363,91231.0
2024-01-04 10:20:00,83.79,83.9,83.79,83.85,107486.0,79.7268,79.8315,79.7268,79.7839,107486.0
2024-01-04 10:30:00,83.84,83.86,83.74,83.85,67013.0,79.7744,79.7934,79.6792,79.7839,67013.0
2024-01-04 10:40:00,83.84,83.98,83.84,83.95,65595.0,79.7744,79.9076,79.7744,79.8791,65595.0
2024-01-04 10:50:00,83.94,83.94,83.8,83.89,46749.0,79.8695,79.8695,79.7363,79.822,46749.0
2024-01-04 11:00:00,83.9,83.92,83.79,83.83,54474.0,79.8315,79.8505,79.7268,79.7649,54474.0
2024-01-04 11:10:00,83.82,83.95,83.8,83.8,46839.0,79.7554,79.8791,79.7363,79.7363,46839.0
2024-01-04 11:20:00,83.79,83.96,83.78,83.83,60846.0,79.7268,79.8886,79.7173,79.7649,60846.0
2024-01-04 11:30:00,83.83,83.86,83.66,83.72,56347.0,79.7649,79.7934,79.6031,79.6602,56347.0
2024-01-04 11:40:00,83.71,83.78,83.69,83.75,53180.0,79.6507,79.7173,79.6317,79.6888,53180.0
2024-01-04 11:50:00,83.75,83.8,83.7,83.78,53414.0,79.6888,79.7363,79.6412,79.7173,53414.0
2024-01-04 12:00:00,83.77,83.78,83.62,83.7,45639.0,79.7078,79.7173,79.5651,79.6412,45639.0
2024-01-04 12:10:00,83.68,83.79,83.58,83.6,83432.0,79.6221,79.7268,79.527,79.546,83432.0
2024-01-04 12:20:00,83.6,83.62,83.52,83.54,51661.0,79.546,79.5651,79.4699,79.4889,51661.0
2024-01-04 12:30:00,83.53,83.54,83.4,83.53,53786.0,79.4794,79.4889,79.3557,79.4794,53786.0
2024-01-04 12:40:00,83.52,83.52,83.39,83.49,59573.0,79.4699,79.4699,79.3462,79.4414,59573.0
2024-01-04 12:50:00,83.48,83.56,83.46,83.55,47963.0,79.4318,79.508,79.4128,79.4984,47963.0
2024-01-04 13:00:00,83.54,83.7,83.51,83.62,52797.0,79.4889,79.6412,79.4604,79.5651,52797.0
2024-01-04 13:10:00,83.62,83.7,83.61,83.65,53256.0,79.5651,79.6412,79.5555,79.5936,53256.0
2024-01-04 13:20:00,83.65,83.77,83.63,83.74,41867.0,79.5936,79.7078,79.5746,79.6792,41867.0
2024-01-04 13:30:00,83.73,83.81,83.73,83.79,54879.0,79.6697,79.7458,79.6697,79.7268,54879.0
2024-01-04 13:40:00,83.8,83.83,83.75,83.8,55762.0,79.7363,79.7649,79.6888,79.7363,55762.0
2024-01-04 13:50:00,83.81,83.86,83.78,83.79,52036.0,79.7458,79.7934,79.7173,79.7268,52036.0
2024-01-04 14:00:00,83.79,83.89,83.78,83.89,57026.0,79.7268,79.822,79.7173,79.822,57026.0
2024-01-04 14:10:00,83.89,83.97,83.81,83.94,111346.0,79.822,79.8981,79.7458,79.8695,111346.0
2024-01-04 14:20:00,83.93,84.02,83.92,83.98,76733.0,79.86,79.9457,79.8505,79.9076,76733.0
2024-01-04 14:30:00,83.97,84.15,83.94,84.07,239087.0,79.8981,80.0694,79.8695,79.9932,239087.0
2024-01-04 14:40:00,84.07,84.15,84.0,84.15,71383.0,79.9932,80.0694,79.9266,80.0694,71383.0
2024-01-04 14:50:00,84.14,84.22,84.12,84.14,76211.0,80.0598,80.136,80.0408,80.0598,76211.0
2024-01-04 15:00:00,84.14,84.18,84.06,84.15,74219.0,80.0598,80.0979,79.9837,80.0694,74219.0
2024-01-04 15:10:00,84.15,84.18,84.03,84.13,117046.0,80.0694,80.0979,79.9552,80.0503,117046.0
2024-01-04 15:20:00,84.1,84.14,84.02,84.13,87090.0,80.0218,80.0598,79.9457,80.0503,87090.0
2024-01-04 15:30:00,84.12,84.15,84.02,84.12,106342.0,80.0408,80.0694,79.9457,80.0408,106342.0
2024-01-04 15:40:00,84.11,84.14,84.02,84.02,118428.0,80.0313,80.0598,79.9457,79.9457,118428.0
2024-01-04 15:50:00,84.01,84.02,83.88,83.93,605073.0,79.9361,79.9457,79.8124,79.86,605073.0
2024-01-05 09:30:00,83.71,83.93,83.52,83.91,159053.0,79.6507,79.86,79.4699,79.841,159053.0
2024-01-05 09:40:00,83.92,84.19,83.83,84.17,79145.0,79.8505,80.1074,79.7649,80.0884,79145.0
2024-01-05 09:50:00,84.17,84.41,84.15,84.41,47448.0,80.0884,80.3167,80.0694,80.3167,47448.0
2024-01-05 10:00:00,84.43,84.87,84.42,84.85,84678.0,80.3358,80.7544,80.3263,80.7354,84678.0
2024-01-05 10:10:00,84.86,84.95,84.49,84.61,170641.0,80.7449,80.8306,80.3929,80.507,170641.0
2024-01-05 10:20:00,84.61,84.73,84.55,84.66,53002.0,80.507,80.6212,80.45,80.5546,53002.0
2024-01-05 10:30:00,84.67,84.83,84.6,84.79,90212.0,80.5641,80.7164,80.4975,80.6783,90212.0
2024-01-05 10:40:00,84.79,84.96,84.79,84.91,84244.0,80.6783,80.8401,80.6783,80.7925,84244.0
2024-01-05 10:50:00,84.92,85.01,84.8,84.8,140108.0,80.802,80.8876,80.6878,80.6878,140108.0
2024-01-05 11:00:00,84.81,84.89,84.72,84.86,79454.0,80.6973,80.7735,80.6117,80.7449,79454.0
2024-01-05 11:10:00,84.86,84.87,84.58,84.63,72832.0,80.7449,80.7544,80.4785,80.5261,72832.0
2024-01-05 11:20:00,84.61,84.75,84.56,84.7,79181.0,80.507,80.6403,80.4595,80.5927,79181.0
2024-01-05 11:30:00,84.71,84.74,84.58,84.59,83449.0,80.6022,80.6307,80.4785,80.488,83449.0
2024-01-05 11:40:00,84.59,84.74,84.59,84.65,47290.0,80.488,80.6307,80.488,80.5451,47290.0
2024-01-05 11:50:00,84.65,84.72,84.61,84.68,86550.0,80.5451,80.6117,80.507,80.5737,86550.0
2024-01-05 12:00:00,84.67,84.75,84.57,84.59,98125.0,80.5641,80.6403,80.469,80.488,98125.0
2024-01-05 12:10:00,84.59,84.61,84.46,84.47,54911.0,80.488,80.507,80.3643,80.3738,54911.0
2024-01-05 12:20:00,84.47,84.54,84.42,84.43,48028.0,80.3738,80.4404,80.3263,80.3358,48028.0
2024-01-05 12:30:00,84.45,84.48,84.35,84.42,49268.0,80.3548,80.3834,80.2597,80.3263,49268.0
2024-01-05 12:40:00,84.44,84.58,84.43,84.51,81374.0,80.3453,80.4785,80.3358,80.4119,81374.0
2024-01-05 12:50:00,84.51,84.55,84.47,84.47,30942.0,80.4119,80.45,80.3738,80.3738,30942.0
2024-01-05 13:00:00,84.44,84.44,84.33,84.34,35644.0,80.3453,80.3453,80.2406,80.2501,35644.0
2024-01-05 13:10:00,84.35,84.39,84.3,84.34,42249.0,80.2597,80.2977,80.2121,80.2501,42249.0
2024-01-05 13:20:00,84.34,84.48,84.34,84.48,36574.0,80.2501,80.3834,80.2501,80.3834,36574.0
2024-01-05 13:30:00,84.49,84.55,84.4,84.54,47521.0,80.3929,80.45,80.3072,80.4404,47521.0
2024-01-05 13:40:00,84.55,84.58,84.49,84.53,38283.0,80.45,80.4785,80.3929,80.4309,38283.0
2024-01-05 13:50:00,84.54,84.65,84.51,84.63,34159.0,80.4404,80.5451,80.4119,80.5261,34159.0
2024-01-05 14:00:00,84.64,84.86,84.64,84.86,64794.0,80.5356,80.7449,80.5356,80.7449,64794.0
2024-01-05 14:10:00,84.87,84.92,84.81,84.84,57334.0,80.7544,80.802,80.6973,80.7259,57334.0
2024-01-05 14:20:00,84.84,84.94,84.83,84.84,51483.0,80.7259,80.821,80.7164,80.7259,51483.0
2024-01-05 14:30:00,84.83,84.92,84.82,84.86,64469.0,80.7164,80.802,80.7069,80.7449,64469.0
2024-01-05 14:40:00,84.85,84.85,84.76,84.78,61977.0,80.7354,80.7354,80.6498,80.6688,61977.0
2024-01-05 14:50:00,84.79,84.79,84.63,84.66,67004.0,80.6783,80.6783,80.5261,80.5546,67004.0
2024-01-05 15:00:00,84.64,84.7,84.6,84.65,67947.0,80.5356,80.5927,80.4975,80.5451,67947.0
2024-01-05 15:10:00,84.64,84.78,84.62,84.7,71955.0,80.5356,80.6688,80.5166,80.5927,71955.0
2024-01-05 15:20:00,84.69,84.79,84.68,84.78,78967.0,80.5832,80.6783,80.5737,80.6688,78967.0
2024-01-05 15:30:00,84.78,84.78,84.61,84.64,189823.0,80.6688,80.6688,80.507,80.5356,189823.0
2024-01-05 15:40:00,84.63,84.86,84.63,84.73,172816.0,80.5261,80.7449,80.5261,80.6212,172816.0
2024-01-05 15:50:00,84.73,84.82,84.53,84.54,404891.0,80.6212,80.7069,80.4309,80.4404,404891.0
2024-01-08 09:30:00,84.8,85.24,84.31,85.17,237004.0,80.6878,81.1065,80.2216,81.0399,237004.0
2024-01-08 09:40:00,85.17,85.27,84.88,85.07,95906.0,81.0399,81.135,80.764,80.9447,95906.0
2024-01-08 09:50:00,85.06,85.5,85.05,85.49,90788.0,80.9352,81.3539,80.9257,81.3444,90788.0
2024-01-08 10:00:00,85.5,85.67,85.44,85.47,112977.0,81.3539,81.5156,81.2968,81.3253,112977.0
2024-01-08 10:10:00,85.48,85.77,85.48,85.68,105845.0,81.3349,81.6108,81.3349,81.5252,105845.0
2024-01-08 10:20:00,85.69,85.87,85.58,85.83,88595.0,81.5347,81.7059,81.43,81.6679,88595.0
2024-01-08 10:30:00,85.84,85.99,85.84,85.96,79207.0,81.6774,81.8201,81.6774,81.7916,79207.0
2024-01-08 10:40:00,85.94,85.96,85.79,85.82,81055.0,81.7726,81.7916,81.6298,81.6584,81055.0
2024-01-08 10:50:00,85.81,85.82,85.62,85.72,78968.0,81.6489,81.6584,81.4681,81.5632,78968.0
2024-01-08 11:00:00,85.71,85.78,85.6,85.71,87319.0,81.5537,81.6203,81.449,81.5537,87319.0
2024-01-08 11:10:00,85.72,85.79,85.68,85.77,83445.0,81.5632,81.6298,81.5252,81.6108,83445.0
2024-01-08 11:20:00,85.77,85.99,85.77,85.98,298277.0,81.6108,81.8201,81.6108,81.8106,298277.0
2024-01-08 11:30:00,85.99,86.0,85.82,85.85,163922.0,81.8201,81.8296,81.6584,81.6869,163922.0
2024-01-08 11:40:00,85.85,86.1,85.81,85.95,171748.0,81.6869,81.9248,81.6489,81.7821,171748.0
2024-01-08 11:50:00,85.94,86.01,85.83,85.97,69637.0,81.7726,81.8392,81.6679,81.8011,69637.0
2024-01-08 12:00:00,85.96,86.19,85.9,86.01,236850.0,81.7916,82.0104,81.7345,81.8392,236850.0
2024-01-08 12:10:00,86.0,86.26,85.93,86.23,129306.0,81.8296,82.077,81.763,82.0485,129306.0
2024-01-08 12:20:00,86.24,86.27,86.11,86.27,149792.0,82.058,82.0865,81.9343,82.0865,149792.0
2024-01-08 12:30:00,86.26,86.38,86.22,86.37,123707.0,82.077,82.1912,82.039,82.1817,123707.0
2024-01-08 12:40:00,86.36,86.47,86.24,86.38,131572.0,82.1722,82.2769,82.058,82.1912,131572.0
2024-01-08 12:50:00,86.38,86.59,86.37,86.56,110783.0,82.1912,82.391,82.1817,82.3625,110783.0
2024-01-08 13:00:00,86.55,86.58,86.41,86.42,81044.0,82.353,82.3815,82.2198,82.2293,81044.0
2024-01-08 13:10:00,86.42,86.49,86.3,86.35,340934.0,82.2293,82.2959,82.1151,82.1627,340934.0
2024-01-08 13:20:00,86.35,86.65,86.34,86.5,247274.0,82.1627,82.4481,82.1532,82.3054,247274.0
2024-01-08 13:30:00,86.52,86.6,86.45,86.46,127153.0,82.3244,82.4005,82.2578,82.2673,127153.0
2024-01-08 13:40:00,86.45,86.46,86.37,86.38,99275.0,82.2578,82.2673,82.1817,82.1912,99275.0
2024-01-08 13:50:00,86.38,86.42,86.32,86.35,61109.0,82.1912,82.2293,82.1341,82.1627,61109.0
2024-01-08 14:00:00,86.36,86.36,86.15,86.24,62425.0,82.1722,82.1722,81.9724,82.058,62425.0
2024-01-08 14:10:00,86.23,86.51,86.23,86.48,71545.0,82.0485,82.3149,82.0485,82.2864,71545.0
2024-01-08 14:20:00,86.48,86.51,86.4,86.51,77127.0,82.2864,82.3149,82.2102,82.3149,77127.0
2024-01-08 14:30:00,86.51,86.62,86.51,86.58,105052.0,82.3149,82.4196,82.3149,82.3815,105052.0
2024-01-08 14:40:00,86.59,86.65,86.53,86.56,76974.0,82.391,82.4481,82.3339,82.3625,76974.0
2024-01-08 14:50:00,86.56,86.72,86.54,86.66,83043.0,82.3625,82.5147,82.3435,82.4576,83043.0
2024-01-08 15:00:00,86.65,86.68,86.52,86.57,89512.0,82.4481,82.4767,82.3244,82.372,89512.0
2024-01-08 15:10:00,86.58,86.58,86.44,86.56,97760.0,82.3815,82.3815,82.2483,82.3625,97760.0
2024-01-08 15:20:00,86.55,86.58,86.43,86.45,106061.0,82.353,82.3815,82.2388,82.2578,106061.0
2024-01-08 15:30:00,86.46,86.63,86.32,86.61,206143.0,82.2673,82.4291,82.1341,82.4101,206143.0
2024-01-08 15:40:00,86.61,86.7,86.51,86.53,209800.0,82.4101,82.4957,82.3149,82.3339,209800.0
2024-01-08 15:50:00,86.53,86.7,86.5,86.56,618695.0,82.3339,82.4957,82.3054,82.3625,618695.0
2024-01-09 09:30:00,86.43,87.81,86.3,87.8,427247.0,82.2388,83.5519,82.1151,83.5424,427247.0
2024-01-09 09:40:00,87.81,87.93,87.6,87.72,322745.0,83.5519,83.6661,83.3521,83.4662,322745.0
2024-01-09 09:50:00,87.72,87.92,87.63,87.91,221760.0,83.4662,83.6565,83.3806,83.647,221760.0
2024-01-09 10:00:00,87.93,88.04,87.7,87.79,232192.0,83.6661,83.7707,83.4472,83.5328,232192.0
2024-01-09 10:10:00,87.79,88.01,87.65,87.88,140919.0,83.5328,83.7422,83.3996,83.6185,140919.0
2024-01-09 10:20:00,87.87,87.94,87.72,87.8,123933.0,83.609,83.6756,83.4662,83.5424,123933.0
2024-01-09 10:30:00,87.78,87.78,87.53,87.56,96095.0,83.5233,83.5233,83.2854,83.314,96095.0
2024-01-09 10:40:00,87.56,87.58,87.31,87.38,119050.0,83.314,83.333,83.0761,83.1427,119050.0
2024-01-09 10:50:00,87.4,87.57,87.23,87.3,102577.0,83.1618,83.3235,83.0,83.0666,102577.0
2024-01-09 11:00:00,87.3,87.39,87.23,87.24,83378.0,83.0666,83.1522,83.0,83.0095,83378.0
2024-01-09 11:10:00,87.24,87.27,87.14,87.22,70331.0,83.0095,83.0381,82.9144,82.9905,70331.0
2024-01-09 11:20:00,87.22,87.23,87.06,87.11,99967.0,82.9905,83.0,82.8382,82.8858,99967.0
2024-01-09 11:30:00,87.13,87.49,87.13,87.26,91234.0,82.9048,83.2474,82.9048,83.0285,91234.0
2024-01-09 11:40:00,87.27,87.27,87.12,87.16,65301.0,83.0381,83.0381,82.8953,82.9334,65301.0
2024-01-09 11:50:00,87.15,87.27,87.1,87.27,57116.0,82.9239,83.0381,82.8763,83.0381,57116.0
2024-01-09 12:00:00,87.25,87.27,87.13,87.27,82683.0,83.019,83.0381,82.9048,83.0381,82683.0
2024-01-09 12:10:00,87.27,87.36,87.24,87.3,117710.0,83.0381,83.1237,83.0095,83.0666,117710.0
2024-01-09 12:20:00,87.3,87.42,87.21,87.33,81515.0,83.0666,83.1808,82.981,83.0951,81515.0
2024-01-09 12:30:00,87.32,87.37,87.25,87.3,59318.0,83.0856,83.1332,83.019,83.0666,59318.0
2024-01-09 12:40:00,87.3,87.33,87.15,87.17,47444.0,83.0666,83.0951,82.9239,82.9429,47444.0
2024-01-09 12:50:00,87.18,87.2,86.98,87.02,110315.0,82.9524,82.9715,82.7621,82.8002,110315.0
2024-01-09 13:00:00,87.02,87.19,87.02,87.06,65333.0,82.8002,82.9619,82.8002,82.8382,65333.0
2024-01-09 13:10:00,87.05,87.15,87.05,87.06,49553.0,82.8287,82.9239,82.8287,82.8382,49553.0
2024-01-09 13:20:00,87.07,87.15,87.02,87.09,50018.0,82.8478,82.9239,82.8002,82.8668,50018.0
2024-01-09 13:30:00,87.09,87.17,87.03,87.15,70095.0,82.8668,82.9429,82.8097,82.9239,70095.0
2024-01-09 13:40:00,87.15,87.27,87.12,87.24,78434.0,82.9239,83.0381,82.8953,83.0095,78434.0
2024-01-09 13:50:00,87.24,87.39,87.24,87.36,65886.0,83.0095,83.1522,83.0095,83.1237,65886.0
2024-01-09 14:00:00,87.37,87.48,87.29,87.39,89410.0,83.1332,83.2379,83.0571,83.1522,89410.0
2024-01-09 14:10:00,87.39,87.41,87.21,87.24,69818.0,83.1522,83.1713,82.981,83.0095,69818.0
2024-01-09 14:20:00,87.24,87.31,87.23,87.25,81654.0,83.0095,83.0761,83.0,83.019,81654.0
2024-01-09 14:30:00,87.22,87.24,87.09,87.1,88770.0,82.9905,83.0095,82.8668,82.8763,88770.0
2024-01-09 14:40:00,87.11,87.11,86.9,86.95,62619.0,82.8858,82.8858,82.686,82.7336,62619.0
2024-01-09 14:50:00,86.95,87.05,86.93,87.05,73690.0,82.7336,82.8287,82.7145,82.8287,73690.0
2024-01-09 15:00:00,87.04,87.18,86.91,87.0,92033.0,82.8192,82.9524,82.6955,82.7811,92033.0
2024-01-09 15:10:00,87.01,87.08,87.0,87.06,76863.0,82.7907,82.8573,82.7811,82.8382,76863.0
2024-01-09 15:20:00,87.05,87.1,86.97,86.98,81317.0,82.8287,82.8763,82.7526,82.7621,81317.0
2024-01-09 15:30:00,86.97,86.98,86.77,86.78,118161.0,82.7526,82.7621,82.5623,82.5718,118161.0
2024-01-09 15:40:00,86.78,86.79,86.65,86.66,138201.0,82.5718,82.5813,82.4481,82.4576,138201.0
2024-01-09 15:50:00,86.65,86.71,86.52,86.65,616122.0,82.4481,82.5052,82.3244,82.4481,616122.0
2024-01-10 09:30:00,86.5,87.01,86.36,86.98,195946.0,82.3054,82.7907,82.1722,82.7621,195946.0
2024-01-10 09:40:00,86.98,87.18,86.78,87.13,101439.0,82.7621,82.9524,82.5718,82.9048,101439.0
2024-01-10 09:50:00,87.1,87.23,86.77,86.82,110141.0,82.8763,83.0,82.5623,82.6099,110141.0
2024-01-10 10:00:00,86.85,86.93,86.44,86.58,80354.0,82.6384,82.7145,82.2483,82.3815,80354.0
2024-01-10 10:10:00,86.58,86.61,86.52,86.57,53311.0,82.3815,82.4101,82.3244,82.372,53311.0
2024-01-10 10:20:00,86.59,86.6,86.49,86.51,65389.0,82.391,82.4005,82.2959,82.3149,65389.0
2024-01-10 10:30:00,86.52,86.6,86.45,86.51,56494.0,82.3244,82.4005,82.2578,82.3149,56494.0
2024-01-10 10:40:00,86.53,86.67,86.52,86.6,40293.0,82.3339,82.4672,82.3244,82.4005,40293.0
2024-01-10 10:50:00,86.6,86.61,86.45,86.57,56115.0,82.4005,82.4101,82.2578,82.372,56115.0
2024-01-10 11:00:00,86.59,86.6,86.52,86.56,78023.0,82.391,82.4005,82.3244,82.3625,78023.0
2024-01-10 11:10:00,86.58,86.66,86.43,86.66,55203.0,82.3815,82.4576,82.2388,82.4576,55203.0
2024-01-10 11:20:00,86.67,86.84,86.66,86.8,45808.0,82.4672,82.6289,82.4576,82.5908,45808.0
2024-01-10 11:30:00,86.8,86.9,86.76,86.89,77388.0,82.5908,82.686,82.5528,82.6765,77388.0
2024-01-10 11:40:00,86.88,86.91,86.82,86.83,52193.0,82.667,82.6955,82.6099,82.6194,52193.0
2024-01-10 11:50:00,86.85,86.95,86.81,86.95,69353.0,82.6384,82.7336,82.6004,82.7336,69353.0
2024-01-10 12:00:00,86.95,87.04,86.89,87.0,61804.0,82.7336,82.8192,82.6765,82.7811,61804.0
2024-01-10 12:10:00,86.99,87.04,86.96,87.0,38727.0,82.7716,82.8192,82.7431,82.7811,38727.0
2024-01-10 12:20:00,87.0,87.09,86.99,87.06,57528.0,82.7811,82.8668,82.7716,82.8382,57528.0
2024-01-10 12:30:00,87.05,87.2,86.98,87.17,56745.0,82.8287,82.9715,82.7621,82.9429,56745.0
2024-01-10 12:40:00,87.16,87.18,87.06,87.11,89892.0,82.9334,82.9524,82.8382,82.8858,89892.0
2024-01-10 12:50:00,87.11,87.16,87.02,87.12,41282.0,82.8858,82.9334,82.8002,82.8953,41282.0
2024-01-10 13:00:00,87.13,87.2,87.05,87.1,46253.0,82.9048,82.9715,82.8287,82.8763,46253.0
2024-01-10 13:10:00,87.09,87.1,86.99,87.08,82782.0,82.8668,82.8763,82.7716,82.8573,82782.0
2024-01-10 13:20:00,87.08,87.18,87.06,87.1,111992.0,82.8573,82.9524,82.8382,82.8763,111992.0
2024-01-10 13:30:00,87.1,87.15,87.06,87.12,66150.0,82.8763,82.9239,82.8382,82.8953,66150.0
2024-01-10 13:40:00,87.13,87.17,87.07,87.17,52887.0,82.9048,82.9429,82.8478,82.9429,52887.0
2024-01-10 13:50:00,87.16,87.18,87.1,87.1,46229.0,82.9334,82.9524,82.8763,82.8763,46229.0
2024-01-10 14:00:00,87.09,87.16,87.02,87.04,51520.0,82.8668,82.9334,82.8002,82.8192,51520.0
2024-01-10 14:10:00,87.05,87.21,87.04,87.17,66789.0,82.8287,82.981,82.8192,82.9429,66789.0
2024-01-10 14:20:00,87.17,87.25,87.09,87.25,51420.0,82.9429,83.019,82.8668,83.019,51420.0
2024-01-10 14:30:00,87.25,87.31,87.2,87.22,54480.0,83.019,83.0761,82.9715,82.9905,54480.0
2024-01-10 14:40:00,87.22,87.37,87.22,87.33,80286.0,82.9905,83.1332,82.9905,83.0951,80286.0
2024-01-10 14:50:00,87.32,87.48,87.32,87.44,85756.0,83.0856,83.2379,83.0856,83.1998,85756.0
2024-01-10 15:00:00,87.44,87.53,87.41,87.52,67026.0,83.1998,83.2854,83.1713,83.2759,67026.0
2024-01-10 15:10:00,87.52,87.53,87.34,87.34,101211.0,83.2759,83.2854,83.1047,83.1047,101211.0
2024-01-10 15:20:00,87.34,87.37,87.2,87.27,68486.0,83.1047,83.1332,82.9715,83.0381,68486.0
2024-01-10 15:30:00,87.27,87.27,87.11,87.12,93417.0,83.0381,83.0381,82.8858,82.8953,93417.0
2024-01-10 15:40:00,87.12,87.13,86.97,87.0,133851.0,82.8953,82.9048,82.7526,82.7811,133851.0
2024-01-10 15:50:00,87.01,87.18,86.98,87.09,368090.0,82.7907,82.9524,82.7621,82.8668,368090.0
2024-01-11 09:30:00,87.09,87.09,86.36,87.0,160120.0,82.8668,82.8668,82.1722,82.7811,160120.0
2024-01-11 09:40:00,87.0,87.13,86.95,87.06,133118.0,82.7811,82.9048,82.7336,82.8382,133118.0
2024-01-11 09:50:00,87.07,87.28,87.05,87.2,96562.0,82.8478,83.0476,82.8287,82.9715,96562.0
2024-01-11 10:00:00,87.2,87.22,86.98,87.07,119905.0,82.9715,82.9905,82.7621,82.8478,119905.0
2024-01-11 10:10:00,87.08,87.08,86.84,86.9,75627.0,82.8573,82.8573,82.6289,82.686,75627.0
2024-01-11 10:20:00,86.92,86.96,86.82,86.91,71023.0,82.705,82.7431,82.6099,82.6955,71023.0
2024-01-11 10:30:00,86.93,87.07,86.93,86.96,61047.0,82.7145,82.8478,82.7145,82.7431,61047.0
2024-01-11 10:40:00,86.97,87.05,86.94,86.99,94521.0,82.7526,82.8287,82.7241,82.7716,94521.0
2024-01-11 10:50:00,86.98,87.06,86.94,86.99,120514.0,82.7621,82.8382,82.7241,82.7716,120514.0
2024-01-11 11:00:00,86.98,87.05,86.82,86.88,106030.0,82.7621,82.8287,82.6099,82.667,106030.0
2024-01-11 11:10:00,86.88,86.94,86.84,86.89,155271.0,82.667,82.7241,82.6289,82.6765,155271.0
2024-01-11 11:20:00,86.88,87.0,86.79,86.97,59147.0,82.667,82.7811,82.5813,82.7526,59147.0
2024-01-11 11:30:00,86.98,87.02,86.89,86.9,90633.0,82.7621,82.8002,82.6765,82.686,90633.0
2024-01-11 11:40:00,86.9,87.03,86.9,87.03,79941.0,82.686,82.8097,82.686,82.8097,79941.0
2024-01-11 11:50:00,87.02,87.05,86.66,86.75,83709.0,82.8002,82.8287,82.4576,82.5433,83709.0
2024-01-11 12:00:00,86.75,86.89,86.73,86.88,60496.0,82.5433,82.6765,82.5242,82.667,60496.0
2024-01-11 12:10:00,86.89,86.94,86.79,86.8,47256.0,82.6765,82.7241,82.5813,82.5908,47256.0
2024-01-11 12:20:00,86.79,86.85,86.75,86.76,30101.0,82.5813,82.6384,82.5433,82.5528,30101.0
2024-01-11 12:30:00,86.74,86.78,86.67,86.7,36772.0,82.5338,82.5718,82.4672,82.4957,36772.0
2024-01-11 12:40:00,86.69,86.77,86.67,86.69,34581.0,82.4862,82.5623,82.4672,82.4862,34581.0
2024-01-11 12:50:00,86.69,86.73,86.57,86.64,64628.0,82.4862,82.5242,82.372,82.4386,64628.0
2024-01-11 13:00:00,86.63,86.72,86.63,86.72,45436.0,82.4291,82.5147,82.4291,82.5147,45436.0
2024-01-11 13:10:00,86.72,86.79,86.71,86.75,41781.0,82.5147,82.5813,82.5052,82.5433,41781.0
2024-01-11 13:20:00,86.75,86.81,86.7,86.77,42308.0,82.5433,82.6004,82.4957,82.5623,42308.0
2024-01-11 13:30:00,86.77,86.83,86.74,86.76,33664.0,82.5623,82.6194,82.5338,82.5528,33664.0
2024-01-11 13:40:00,86.75,86.86,86.75,86.83,30796.0,82.5433,82.6479,82.5433,82.6194,30796.0
2024-01-11 13:50:00,86.83,86.92,86.82,86.91,40649.0,82.6194,82.705,82.6099,82.6955,40649.0
2024-01-11 14:00:00,86.91,87.02,86.91,86.98,45613.0,82.6955,82.8002,82.6955,82.7621,45613.0
2024-01-11 14:10:00,86.97,87.08,86.96,87.01,55091.0,82.7526,82.8573,82.7431,82.7907,55091.0
2024-01-11 14:20:00,87.0,87.13,86.96,87.1,38820.0,82.7811,82.9048,82.7431,82.8763,38820.0
2024-01-11 14:30:00,87.12,87.15,87.0,87.09,56336.0,82.8953,82.9239,82.7811,82.8668,56336.0
2024-01-11 14:40:00,87.09,87.1,86.96,86.98,40074.0,82.8668,82.8763,82.7431,82.7621,40074.0
2024-01-11 14:50:00,86.98,87.06,86.98,87.04,64709.0,82.7621,82.8382,82.7621,82.8192,64709.0
2024-01-11 15:00:00,87.04,87.05,86.87,86.9,54818.0,82.8192,82.8287,82.6575,82.686,54818.0
2024-01-11 15:10:00,86.9,86.93,86.83,86.89,79886.0,82.686,82.7145,82.6194,82.6765,79886.0
2024-01-11 15:20:00,86.9,86.98,86.83,86.83,85965.0,82.686,82.7621,82.6194,82.6194,85965.0
2024-01-11 15:30:00,86.83,86.89,86.79,86.84,63768.0,82.6194,82.6765,82.5813,82.6289,63768.0
2024-01-11 15:40:00,86.83,86.92,86.8,86.9,116459.0,82.6194,82.705,82.5908,82.686,116459.0
2024-01-11 15:50:00,86.9,87.16,86.86,87.1,383094.0,82.686,82.9334,82.6479,82.8763,383094.0
2024-01-12 09:30:00,87.6,88.73,87.6,88.08,473275.0,83.3521,84.4273,83.3521,83.8088,473275.0
2024-01-12 09:40:00,88.08,88.44,87.98,88.03,141963.0,83.8088,84.1513,83.7136,83.7612,141963.0
2024-01-12 09:50:00,88.03,88.36,87.98,88.02,167255.0,83.7612,84.0752,83.7136,83.7517,167255.0
2024-01-12 10:00:00,88.02,88.06,87.63,87.83,155591.0,83.7517,83.7897,83.3806,83.5709,155591.0
2024-01-12 10:10:00,87.83,87.86,87.48,87.55,121868.0,83.5709,83.5994,83.2379,83.3045,121868.0
2024-01-12 10:20:00,87.56,87.56,87.36,87.5,86238.0,83.314,83.314,83.1237,83.2569,86238.0
2024-01-12 10:30:00,87.51,87.53,87.38,87.42,96452.0,83.2664,83.2854,83.1427,83.1808,96452.0
2024-01-12 10:40:00,87.42,87.72,87.42,87.53,130002.0,83.1808,83.4662,83.1808,83.2854,130002.0
2024-01-12 10:50:00,87.55,87.61,87.43,87.46,56542.0,83.3045,83.3616,83.1903,83.2188,56542.0
2024-01-12 11:00:00,87.46,87.59,87.44,87.52,81747.0,83.2188,83.3425,83.1998,83.2759,81747.0
2024-01-12 11:10:00,87.52,87.66,87.52,87.65,57767.0,83.2759,83.4091,83.2759,83.3996,57767.0
2024-01-12 11:20:00,87.64,87.67,87.5,87.59,61026.0,83.3901,83.4187,83.2569,83.3425,61026.0
2024-01-12 11:30:00,87.58,87.63,87.44,87.52,84315.0,83.333,83.3806,83.1998,83.2759,84315.0
2024-01-12 11:40:00,87.52,87.54,87.39,87.4,88459.0,83.2759,83.295,83.1522,83.1618,88459.0
2024-01-12 11:50:00,87.4,87.52,87.4,87.43,50124.0,83.1618,83.2759,83.1618,83.1903,50124.0
2024-01-12 12:00:00,87.43,87.46,87.34,87.39,63958.0,83.1903,83.2188,83.1047,83.1522,63958.0
2024-01-12 12:10:00,87.39,87.4,87.32,87.33,44434.0,83.1522,83.1618,83.0856,83.0951,44434.0
2024-01-12 12:20:00,87.34,87.41,87.29,87.41,39353.0,83.1047,83.1713,83.0571,83.1713,39353.0
2024-01-12 12:30:00,87.41,87.45,87.35,87.42,35794.0,83.1713,83.2093,83.1142,83.1808,35794.0
2024-01-12 12:40:00,87.43,87.46,87.35,87.41,40605.0,83.1903,83.2188,83.1142,83.1713,40605.0
2024-01-12 12:50:00,87.41,87.46,87.36,87.38,38330.0,83.1713,83.2188,83.1237,83.1427,38330.0
2024-01-12 13:00:00,87.39,87.48,87.39,87.44,29493.0,83.1522,83.2379,83.1522,83.1998,29493.0
2024-01-12 13:10:00,87.45,87.45,87.34,87.41,25641.0,83.2093,83.2093,83.1047,83.1713,25641.0
2024-01-12 13:20:00,87.41,87.45,87.36,87.37,27562.0,83.1713,83.2093,83.1237,83.1332,27562.0
2024-01-12 13:30:00,87.37,87.42,87.31,87.35,39885.0,83.1332,83.1808,83.0761,83.1142,39885.0
2024-01-12 13:40:00,87.36,87.38,87.3,87.36,29743.0,83.1237,83.1427,83.0666,83.1237,29743.0
2024-01-12 13:50:00,87.36,87.36,87.3,87.32,30879.0,83.1237,83.1237,83.0666,83.0856,30879.0
2024-01-12 14:00:00,87.31,87.4,87.3,87.37,37751.0,83.0761,83.1618,83.0666,83.1332,37751.0
2024-01-12 14:10:00,87.37,87.37,87.32,87.35,40456.0,83.1332,83.1332,83.0856,83.1142,40456.0
2024-01-12 14:20:00,87.35,87.44,87.31,87.37,77425.0,83.1142,83.1998,83.0761,83.1332,77425.0
2024-01-12 14:30:00,87.37,87.41,87.3,87.36,69381.0,83.1332,83.1713,83.0666,83.1237,69381.0
2024-01-12 14:40:00,87.36,87.37,87.26,87.31,68089.0,83.1237,83.1332,83.0285,83.0761,68089.0
2024-01-12 14:50:00,87.3,87.38,87.27,87.31,90368.0,83.0666,83.1427,83.0381,83.0761,90368.0
2024-01-12 15:00:00,87.31,87.44,87.3,87.38,87683.0,83.0761,83.1998,83.0666,83.1427,87683.0
2024-01-12 15:10:00,87.38,87.41,87.29,87.29,110282.0,83.1427,83.1713,83.0571,83.0571,110282.0
2024-01-12 15:20:00,87.29,87.35,87.29,87.33,97905.0,83.0571,83.1142,83.0571,83.0951,97905.0
2024-01-12 15:30:00,87.33,87.41,87.31,87.34,100764.0,83.0951,83.1713,83.0761,83.1047,100764.0
2024-01-12 15:40:00,87.34,87.41,87.31,87.4,117440.0,83.1047,83.1713,83.0761,83.1618,117440.0
2024-01-12 15:50:00,87.4,87.46,87.31,87.43,454495.0,83.1618,83.2188,83.0761,83.1903,454495.0
2024-01-16 09:30:00,86.96,87.18,86.45,86.82,197802.0,82.7431,82.9524,82.2578,82.6099,197802.0
2024-01-16 09:40:00,86.83,86.95,86.68,86.86,94803.0,82.6194,82.7336,82.4767,82.6479,94803.0
2024-01-16 09:50:00,86.86,86.92,86.25,86.34,119067.0,82.6479,82.705,82.0675,82.1532,119067.0
2024-01-16 10:00:00,86.34,86.55,86.32,86.42,67042.0,82.1532,82.353,82.1341,82.2293,67042.0
2024-01-16 10:10:00,86.43,86.59,86.37,86.56,55420.0,82.2388,82.391,82.1817,82.3625,55420.0
2024-01-16 10:20:00,86.58,86.65,86.36,86.39,77160.0,82.3815,82.4481,82.1722,82.2007,77160.0
2024-01-16 10:30:00,86.39,86.59,86.34,86.57,67754.0,82.2007,82.391,82.1532,82.372,67754.0
2024-01-16 10:40:00,86.58,86.65,86.49,86.57,103954.0,82.3815,82.4481,82.2959,82.372,103954.0
2024-01-16 10:50:00,86.59,86.67,86.51,86.57,57774.0,82.391,82.4672,82.3149,82.372,57774.0
2024-01-16 11:00:00,86.57,86.79,86.39,86.68,221350.0,82.372,82.5813,82.2007,82.4767,221350.0
2024-01-16 11:10:00,86.67,86.88,86.67,86.81,69203.0,82.4672,82.667,82.4672,82.6004,69203.0
2024-01-16 11:20:00,86.82,86.91,86.79,86.79,71853.0,82.6099,82.6955,82.5813,82.5813,71853.0
2024-01-16 11:30:00,86.79,86.87,86.76,86.8,62442.0,82.5813,82.6575,82.5528,82.5908,62442.0
2024-01-16 11:40:00,86.8,86.85,86.73,86.84,77168.0,82.5908,82.6384,82.5242,82.6289,77168.0
2024-01-16 11:50:00,86.84,86.88,86.71,86.78,76847.0,82.6289,82.667,82.5052,82.5718,76847.0
2024-01-16 12:00:00,86.77,86.83,86.73,86.79,40824.0,82.5623,82.6194,82.5242,82.5813,40824.0
2024-01-16 12:10:00,86.78,86.82,86.73,86.74,44562.0,82.5718,82.6099,82.5242,82.5338,44562.0
2024-01-16 12:20:00,86.73,86.76,86.69,86.73,54098.0,82.5242,82.5528,82.4862,82.5242,54098.0
2024-01-16 12:30:00,86.72,86.83,86.7,86.76,54819.0,82.5147,82.6194,82.4957,82.5528,54819.0
2024-01-16 12:40:00,86.75,86.92,86.75,86.78,110336.0,82.5433,82.705,82.5433,82.5718,110336.0
2024-01-16 12:50:00,86.78,86.84,86.66,86.67,39995.0,82.5718,82.6289,82.4576,82.4672,39995.0
2024-01-16 13:00:00,86.67,86.82,86.65,86.77,35059.0,82.4672,82.6099,82.4481,82.5623,35059.0
2024-01-16 13:10:00,86.77,86.94,86.74,86.86,63517.0,82.5623,82.7241,82.5338,82.6479,63517.0
2024-01-16 13:20:00,86.85,86.97,86.78,86.97,35699.0,82.6384,82.7526,82.5718,82.7526,35699.0
2024-01-16 13:30:00,86.96,86.99,86.86,86.89,80238.0,82.7431,82.7716,82.6479,82.6765,80238.0
2024-01-16 13:40:00,86.9,86.9,86.74,86.82,38727.0,82.686,82.686,82.5338,82.6099,38727.0
2024-01-16 13:50:00,86.81,86.96,86.81,86.95,77677.0,82.6004,82.7431,82.6004,82.7336,77677.0
2024-01-16 14:00:00,86.95,86.95,86.73,86.73,56369.0,82.7336,82.7336,82.5242,82.5242,56369.0
2024-01-16 14:10:00,86.74,86.77,86.6,86.62,60681.0,82.5338,82.5623,82.4005,82.4196,60681.0
2024-01-16 14:20:00,86.64,86.75,86.62,86.73,50085.0,82.4386,82.5433,82.4196,82.5242,50085.0
2024-01-16 14:30:00,86.72,86.72,86.64,86.67,69874.0,82.5147,82.5147,82.4386,82.4672,69874.0
2024-01-16 14:40:00,86.67,86.79,86.64,86.77,57344.0,82.4672,82.5813,82.4386,82.5623,57344.0
2024-01-16 14:50:00,86.78,86.83,86.74,86.77,60909.0,82.5718,82.6194,82.5338,82.5623,60909.0
2024-01-16 15:00:00,86.78,86.79,86.72,86.79,54267.0,82.5718,82.5813,82.5147,82.5813,54267.0
2024-01-16 15:10:00,86.79,86.84,86.73,86.76,55164.0,82.5813,82.6289,82.5242,82.5528,55164.0
2024-01-16 15:20:00,86.75,86.75,86.61,86.67,58186.0,82.5433,82.5433,82.4101,82.4672,58186.0
2024-01-16 15:30:00,86.67,86.67,86.53,86.58,75218.0,82.4672,82.4672,82.3339,82.3815,75218.0
2024-01-16 15:40:00,86.58,86.61,86.51,86.59,124646.0,82.3815,82.4101,82.3149,82.391,124646.0
2024-01-16 15:50:00,86.58,86.6,86.45,86.52,452167.0,82.3815,82.4005,82.2578,82.3244,452167.0
2024-01-17 09:30:00,86.2,86.64,86.2,86.54,194241.0,82.0199,82.4386,82.0199,82.3435,194241.0
2024-01-17 09:40:00,86.54,86.75,86.36,86.59,106263.0,82.3435,82.5433,82.1722,82.391,106263.0
2024-01-17 09:50:00,86.6,86.64,86.33,86.37,86332.0,82.4005,82.4386,82.1436,82.1817,86332.0
2024-01-17 10:00:00,86.36,86.77,86.3,86.67,114298.0,82.1722,82.5623,82.1151,82.4672,114298.0
2024-01-17 10:10:00,86.66,86.69,86.4,86.46,52032.0,82.4576,82.4862,82.2102,82.2673,52032.0
2024-01-17 10:20:00,86.47,86.67,86.45,86.67,91563.0,82.2769,82.4672,82.2578,82.4672,91563.0
2024-01-17 10:30:00,86.66,86.82,86.59,86.64,90519.0,82.4576,82.6099,82.391,82.4386,90519.0
2024-01-17 10:40:00,86.64,86.69,86.57,86.65,82249.0,82.4386,82.4862,82.372,82.4481,82249.0
2024-01-17 10:50:00,86.66,86.72,86.44,86.48,94294.0,82.4576,82.5147,82.2483,82.2864,94294.0
2024-01-17 11:00:00,86.48,86.5,86.38,86.39,80513.0,82.2864,82.3054,82.1912,82.2007,80513.0
2024-01-17 11:10:00,86.39,86.42,86.31,86.41,75765.0,82.2007,82.2293,82.1246,82.2198,75765.0
2024-01-17 11:20:00,86.41,86.44,86.34,86.35,57480.0,82.2198,82.2483,82.1532,82.1627,57480.0
2024-01-17 11:30:00,86.36,86.47,86.3,86.38,60030.0,82.1722,82.2769,82.1151,82.1912,60030.0
2024-01-17 11:40:00,86.38,86.44,86.32,86.37,56901.0,82.1912,82.2483,82.1341,82.1817,56901.0
2024-01-17 11:50:00,86.36,86.37,86.32,86.33,50203.0,82.1722,82.1817,82.1341,82.1436,50203.0
2024-01-17 12:00:00,86.33,86.33,86.22,86.29,62070.0,82.1436,82.1436,82.039,82.1056,62070.0
2024-01-17 12:10:00,86.28,86.29,86.2,86.21,44144.0,82.0961,82.1056,82.0199,82.0295,44144.0
2024-01-17 12:20:00,86.2,86.24,86.16,86.18,62378.0,82.0199,82.058,81.9819,82.0009,62378.0
2024-01-17 12:30:00,86.19,86.21,86.06,86.11,44807.0,82.0104,82.0295,81.8867,81.9343,44807.0
2024-01-17 12:40:00,86.11,86.11,85.98,86.08,58957.0,81.9343,81.9343,81.8106,81.9058,58957.0
2024-01-17 12:50:00,86.09,86.11,86.01,86.04,50703.0,81.9153,81.9343,81.8392,81.8677,50703.0
2024-01-17 13:00:00,86.04,86.04,85.88,85.92,56613.0,81.8677,81.8677,81.7155,81.7535,56613.0
2024-01-17 13:10:00,85.91,85.97,85.84,85.88,89724.0,81.744,81.8011,81.6774,81.7155,89724.0
2024-01-17 13:20:00,85.88,85.97,85.83,85.95,106896.0,81.7155,81.8011,81.6679,81.7821,106896.0
2024-01-17 13:30:00,85.95,85.99,85.82,85.86,109500.0,81.7821,81.8201,81.6584,81.6964,109500.0
2024-01-17 13:40:00,85.85,85.85,85.66,85.7,90677.0,81.6869,81.6869,81.5061,81.5442,90677.0
2024-01-17 13:50:00,85.7,85.84,85.67,85.84,118308.0,81.5442,81.6774,81.5156,81.6774,118308.0
2024-01-17 14:00:00,85.84,85.87,85.74,85.76,89438.0,81.6774,81.7059,81.5823,81.6013,89438.0
2024-01-17 14:10:00,85.76,85.83,85.75,85.76,89445.0,81.6013,81.6679,81.5918,81.6013,89445.0
2024-01-17 14:20:00,85.76,85.77,85.68,85.73,85017.0,81.6013,81.6108,81.5252,81.5727,85017.0
2024-01-17 14:30:00,85.74,85.79,85.68,85.78,87294.0,81.5823,81.6298,81.5252,81.6203,87294.0
2024-01-17 14:40:00,85.78,85.81,85.74,85.8,70898.0,81.6203,81.6489,81.5823,81.6393,70898.0
2024-01-17 14:50:00,85.8,85.86,85.79,85.81,64821.0,81.6393,81.6964,81.6298,81.6489,64821.0
2024-01-17 15:00:00,85.81,85.83,85.74,85.77,118374.0,81.6489,81.6679,81.5823,81.6108,118374.0
2024-01-17 15:10:00,85.77,85.8,85.72,85.78,90115.0,81.6108,81.6393,81.5632,81.6203,90115.0
2024-01-17 15:20:00,85.78,85.85,85.77,85.79,100302.0,81.6203,81.6869,81.6108,81.6298,100302.0
2024-01-17 15:30:00,85.79,85.82,85.7,85.78,150720.0,81.6298,81.6584,81.5442,81.6203,150720.0
2024-01-17 15:40:00,85.79,85.9,85.79,85.84,210414.0,81.6298,81.7345,81.6298,81.6774,210414.0
2024-01-17 15:50:00,85.84,86.05,85.83,86.04,608656.0,81.6774,81.8772,81.6679,81.8677,608656.0
2024-01-18 09:30:00,86.85,87.14,86.42,86.53,349127.0,82.6384,82.9144,82.2293,82.3339,349127.0
2024-01-18 09:40:00,86.52,86.75,86.5,86.64,168005.0,82.3244,82.5433,82.3054,82.4386,168005.0
2024-01-18 09:50:00,86.64,86.78,86.56,86.66,87303.0,82.4386,82.5718,82.3625,82.4576,87303.0
2024-01-18 10:00:00,86.65,86.82,86.51,86.78,88734.0,82.4481,82.6099,82.3149,82.5718,88734.0
2024-01-18 10:10:00,86.77,86.92,86.69,86.7,138293.0,82.5623,82.705,82.4862,82.4957,138293.0
2024-01-18 10:20:00,86.71,86.82,86.68,86.73,101659.0,82.5052,82.6099,82.4767,82.5242,101659.0
2024-01-18 10:30:00,86.73,86.74,86.49,86.63,76331.0,82.5242,82.5338,82.2959,82.4291,76331.0
2024-01-18 10:40:00,86.62,86.71,86.59,86.64,106602.0,82.4196,82.5052,82.391,82.4386,106602.0
2024-01-18 10:50:00,86.64,86.67,86.57,86.58,122590.0,82.4386,82.4672,82.372,82.3815,122590.0
2024-01-18 11:00:00,86.58,86.63,86.4,86.54,122028.0,82.3815,82.4291,82.2102,82.3435,122028.0
2024-01-18 11:10:00,86.53,86.69,86.51,86.61,84718.0,82.3339,82.4862,82.3149,82.4101,84718.0
2024-01-18 11:20:00,86.61,86.67,86.52,86.54,48525.0,82.4101,82.4672,82.3244,82.3435,48525.0
2024-01-18 11:30:00,86.54,86.56,86.41,86.45,44003.0,82.3435,82.3625,82.2198,82.2578,44003.0
2024-01-18 11:40:00,86.45,86.45,86.27,86.27,80324.0,82.2578,82.2578,82.0865,82.0865,80324.0
2024-01-18 11:50:00,86.28,86.41,86.27,86.29,61991.0,82.0961,82.2198,82.0865,82.1056,61991.0
2024-01-18 12:00:00,86.29,86.33,86.11,86.33,50663.0,82.1056,82.1436,81.9343,82.1436,50663.0
2024-01-18 12:10:00,86.33,86.43,86.3,86.37,37022.0,82.1436,82.2388,82.1151,82.1817,37022.0
2024-01-18 12:20:00,86.37,86.45,86.36,86.42,33421.0,82.1817,82.2578,82.1722,82.2293,33421.0
2024-01-18 12:30:00,86.42,86.43,86.35,86.39,96006.0,82.2293,82.2388,82.1627,82.2007,96006.0
2024-01-18 12:40:00,86.39,86.4,86.32,86.38,53764.0,82.2007,82.2102,82.1341,82.1912,53764.0
2024-01-18 12:50:00,86.38,86.45,86.36,86.43,81155.0,82.1912,82.2578,82.1722,82.2388,81155.0
2024-01-18 13:00:00,86.45,86.46,86.26,86.36,129615.0,82.2578,82.2673,82.077,82.1722,129615.0
2024-01-18 13:10:00,86.37,86.44,86.33,86.42,104414.0,82.1817,82.2483,82.1436,82.2293,104414.0
2024-01-18 13:20:00,86.42,86.44,86.34,86.41,57553.0,82.2293,82.2483,82.1532,82.2198,57553.0
2024-01-18 13:30:00,86.42,86.43,86.33,86.36,41087.0,82.2293,82.2388,82.1436,82.1722,41087.0
2024-01-18 13:40:00,86.37,86.38,86.26,86.29,68085.0,82.1817,82.1912,82.077,82.1056,68085.0
2024-01-18 13:50:00,86.29,86.39,86.28,86.31,61932.0,82.1056,82.2007,82.0961,82.1246,61932.0
2024-01-18 14:00:00,86.31,86.39,86.27,86.28,68358.0,82.1246,82.2007,82.0865,82.0961,68358.0
2024-01-18 14:10:00,86.28,86.31,86.22,86.25,143766.0,82.0961,82.1246,82.039,82.0675,143766.0
2024-01-18 14:20:00,86.25,86.35,86.21,86.31,117356.0,82.0675,82.1627,82.0295,82.1246,117356.0
2024-01-18 14:30:00,86.32,86.39,86.29,86.36,135239.0,82.1341,82.2007,82.1056,82.1722,135239.0
2024-01-18 14:40:00,86.36,86.36,86.07,86.09,158484.0,82.1722,82.1722,81.8962,81.9153,158484.0
2024-01-18 14:50:00,86.1,86.21,86.09,86.18,118834.0,81.9248,82.0295,81.9153,82.0009,118834.0
2024-01-18 15:00:00,86.19,86.25,86.15,86.24,123611.0,82.0104,82.0675,81.9724,82.058,123611.0
2024-01-18 15:10:00,86.23,86.3,86.18,86.27,138669.0,82.0485,82.1151,82.0009,82.0865,138669.0
2024-01-18 15:20:00,86.27,86.36,86.26,86.33,115310.0,82.0865,82.1722,82.077,82.1436,115310.0
2024-01-18 15:30:00,86.33,86.33,86.19,86.22,197281.0,82.1436,82.1436,82.0104,82.039,197281.0
2024-01-18 15:40:00,86.2,86.32,86.16,86.29,186869.0,82.0199,82.1341,81.9819,82.1056,186869.0
2024-01-18 15:50:00,86.29,86.34,86.24,86.29,518857.0,82.1056,82.1532,82.058,82.1056,518857.0
2024-01-19 09:30:00,86.26,86.4,85.97,86.02,501277.0,82.077,82.2102,81.8011,81.8487,501277.0
2024-01-19 09:40:00,86.01,86.09,85.79,86.01,71962.0,81.8392,81.9153,81.6298,81.8392,71962.0
2024-01-19 09:50:00,85.99,86.06,85.79,86.06,67061.0,81.8201,81.8867,81.6298,81.8867,67061.0
2024-01-19 10:00:00,86.08,86.08,85.85,85.95,66780.0,81.9058,81.9058,81.6869,81.7821,66780.0
2024-01-19 10:10:00,85.96,85.99,85.86,85.99,36193.0,81.7916,81.8201,81.6964,81.8201,36193.0
2024-01-19 10:20:00,85.99,86.0,85.85,85.86,74195.0,81.8201,81.8296,81.6869,81.6964,74195.0
2024-01-19 10:30:00,85.85,85.9,85.78,85.84,68093.0,81.6869,81.7345,81.6203,81.6774,68093.0
2024-01-19 10:40:00,85.84,85.89,85.72,85.87,64191.0,81.6774,81.725,81.5632,81.7059,64191.0
2024-01-19 10:50:00,85.86,85.96,85.83,85.87,44723.0,81.6964,81.7916,81.6679,81.7059,44723.0
2024-01-19 11:00:00,85.88,85.99,85.81,85.98,42074.0,81.7155,81.8201,81.6489,81.8106,42074.0
2024-01-19 11:10:00,86.0,86.13,86.0,86.03,50045.0,81.8296,81.9533,81.8296,81.8582,50045.0
2024-01-19 11:20:00,86.03,86.06,85.91,85.92,90135.0,81.8582,81.8867,81.744,81.7535,90135.0
2024-01-19 11:30:00,85.91,85.98,85.9,85.94,70893.0,81.744,81.8106,81.7345,81.7726,70893.0
2024-01-19 11:40:00,85.94,85.96,85.87,85.91,72437.0,81.7726,81.7916,81.7059,81.744,72437.0
2024-01-19 11:50:00,85.9,85.94,85.82,85.9,65484.0,81.7345,81.7726,81.6584,81.7345,65484.0
2024-01-19 12:00:00,85.91,85.96,85.84,85.96,49300.0,81.744,81.7916,81.6774,81.7916,49300.0
2024-01-19 12:10:00,85.97,86.03,85.95,85.97,32049.0,81.8011,81.8582,81.7821,81.8011,32049.0
2024-01-19 12:20:00,85.97,85.97,85.92,85.96,46969.0,81.8011,81.8011,81.7535,81.7916,46969.0
2024-01-19 12:30:00,85.97,86.09,85.96,86.0,121849.0,81.8011,81.9153,81.7916,81.8296,121849.0
2024-01-19 12:40:00,86.0,86.05,85.92,86.05,38828.0,81.8296,81.8772,81.7535,81.8772,38828.0
2024-01-19 12:50:00,86.05,86.27,86.05,86.24,47086.0,81.8772,82.0865,81.8772,82.058,47086.0
2024-01-19 13:00:00,86.25,86.38,86.22,86.35,37993.0,82.0675,82.1912,82.039,82.1627,37993.0
2024-01-19 13:10:00,86.36,86.48,86.36,86.39,41353.0,82.1722,82.2864,82.1722,82.2007,41353.0
2024-01-19 13:20:00,86.4,86.5,86.38,86.47,36033.0,82.2102,82.3054,82.1912,82.2769,36033.0
2024-01-19 13:30:00,86.49,86.55,86.46,86.55,41144.0,82.2959,82.353,82.2673,82.353,41144.0
2024-01-19 13:40:00,86.56,86.63,86.48,86.54,45054.0,82.3625,82.4291,82.2864,82.3435,45054.0
2024-01-19 13:50:00,86.55,86.55,86.46,86.53,22300.0,82.353,82.353,82.2673,82.3339,22300.0
2024-01-19 14:00:00,86.53,86.55,86.44,86.47,34413.0,82.3339,82.353,82.2483,82.2769,34413.0
2024-01-19 14:10:00,86.47,86.59,86.46,86.51,31174.0,82.2769,82.391,82.2673,82.3149,31174.0
2024-01-19 14:20:00,86.51,86.68,86.49,86.56,65792.0,82.3149,82.4767,82.2959,82.3625,65792.0
2024-01-19 14:30:00,86.56,86.61,86.46,86.59,66878.0,82.3625,82.4101,82.2673,82.391,66878.0
2024-01-19 14:40:00,86.58,86.59,86.49,86.56,49909.0,82.3815,82.391,82.2959,82.3625,49909.0
2024-01-19 14:50:00,86.58,86.59,86.49,86.55,31637.0,82.3815,82.391,82.2959,82.353,31637.0
2024-01-19 15:00:00,86.56,86.64,86.52,86.55,66110.0,82.3625,82.4386,82.3244,82.353,66110.0
2024-01-19 15:10:00,86.55,86.69,86.51,86.66,84279.0,82.353,82.4862,82.3149,82.4576,84279.0
2024-01-19 15:20:00,86.65,86.67,86.57,86.59,58701.0,82.4481,82.4672,82.372,82.391,58701.0
2024-01-19 15:30:00,86.6,86.71,86.6,86.64,86083.0,82.4005,82.5052,82.4005,82.4386,86083.0
2024-01-19 15:40:00,86.63,86.63,86.56,86.59,112599.0,82.4291,82.4291,82.3625,82.391,112599.0
2024-01-19 15:50:00,86.59,86.6,86.42,86.48,316528.0,82.391,82.4005,82.2293,82.2864,316528.0
2024-01-22 09:30:00,86.59,86.92,86.27,86.91,160016.0,82.391,82.705,82.0865,82.6955,160016.0
2024-01-22 09:40:00,86.89,87.09,86.84,87.04,74710.0,82.6765,82.8668,82.6289,82.8192,74710.0
2024-01-22 09:50:00,87.05,87.06,86.85,86.85,82381.0,82.8287,82.8382,82.6384,82.6384,82381.0
2024-01-22 10:00:00,86.88,87.22,86.86,87.13,125475.0,82.667,82.9905,82.6479,82.9048,125475.0
2024-01-22 10:10:00,87.14,87.35,87.08,87.09,74622.0,82.9144,83.1142,82.8573,82.8668,74622.0
2024-01-22 10:20:00,87.09,87.19,86.95,87.17,80541.0,82.8668,82.9619,82.7336,82.9429,80541.0
2024-01-22 10:30:00,87.16,87.27,87.09,87.27,66742.0,82.9334,83.0381,82.8668,83.0381,66742.0
2024-01-22 10:40:00,87.26,87.37,87.18,87.25,178748.0,83.0285,83.1332,82.9524,83.019,178748.0
2024-01-22 10:50:00,87.26,87.33,87.0,87.06,97783.0,83.0285,83.0951,82.7811,82.8382,97783.0
2024-01-22 11:00:00,87.06,87.19,87.02,87.09,85017.0,82.8382,82.9619,82.8002,82.8668,85017.0
2024-01-22 11:10:00,87.07,87.09,86.95,87.03,115736.0,82.8478,82.8668,82.7336,82.8097,115736.0
2024-01-22 11:20:00,87.03,87.03,86.84,86.98,76846.0,82.8097,82.8097,82.6289,82.7621,76846.0
2024-01-22 11:30:00,86.98,87.0,86.87,86.95,89087.0,82.7621,82.7811,82.6575,82.7336,89087.0
2024-01-22 11:40:00,86.95,86.98,86.76,86.76,93414.0,82.7336,82.7621,82.5528,82.5528,93414.0
2024-01-22 11:50:00,86.75,86.81,86.72,86.79,53060.0,82.5433,82.6004,82.5147,82.5813,53060.0
2024-01-22 12:00:00,86.79,86.9,86.77,86.83,70348.0,82.5813,82.686,82.5623,82.6194,70348.0
2024-01-22 12:10:00,86.83,86.93,86.78,86.91,74604.0,82.6194,82.7145,82.5718,82.6955,74604.0
2024-01-22 12:20:00,86.91,86.94,86.87,86.93,47662.0,82.6955,82.7241,82.6575,82.7145,47662.0
2024-01-22 12:30:00,86.92,86.94,86.81,86.82,43152.0,82.705,82.7241,82.6004,82.6099,43152.0
2024-01-22 12:40:00,86.82,86.83,86.73,86.76,59750.0,82.6099,82.6194,82.5242,82.5528,59750.0
2024-01-22 12:50:00,86.76,86.76,86.67,86.7,39487.0,82.5528,82.5528,82.4672,82.4957,39487.0
2024-01-22 13:00:00,86.7,86.7,86.54,86.55,57584.0,82.4957,82.4957,82.3435,82.353,57584.0
2024-01-22 13:10:00,86.56,86.68,86.54,86.56,44289.0,82.3625,82.4767,82.3435,82.3625,44289.0
2024-01-22 13:20:00,86.56,86.59,86.51,86.53,68914.0,82.3625,82.391,82.3149,82.3339,68914.0
2024-01-22 13:30:00,86.53,86.55,86.46,86.51,37298.0,82.3339,82.353,82.2673,82.3149,37298.0
2024-01-22 13:40:00,86.51,86.58,86.44,86.57,38990.0,82.3149,82.3815,82.2483,82.372,38990.0
2024-01-22 13:50:00,86.57,86.61,86.52,86.53,41683.0,82.372,82.4101,82.3244,82.3339,41683.0
2024-01-22 14:00:00,86.53,86.59,86.52,86.56,33927.0,82.3339,82.391,82.3244,82.3625,33927.0
2024-01-22 14:10:00,86.55,86.59,86.42,86.45,71204.0,82.353,82.391,82.2293,82.2578,71204.0
2024-01-22 14:20:00,86.44,86.53,86.38,86.51,84866.0,82.2483,82.3339,82.1912,82.3149,84866.0
2024-01-22 14:30:00,86.51,86.55,86.42,86.51,55468.0,82.3149,82.353,82.2293,82.3149,55468.0
2024-01-22 14:40:00,86.51,86.6,86.5,86.6,49879.0,82.3149,82.4005,82.3054,82.4005,49879.0
2024-01-22 14:50:00,86.59,86.63,86.55,86.62,49463.0,82.391,82.4291,82.353,82.4196,49463.0
2024-01-22 15:00:00,86.62,86.62,86.38,86.42,192525.0,82.4196,82.4196,82.1912,82.2293,192525.0
2024-01-22 15:10:00,86.42,86.51,86.42,86.5,74251.0,82.2293,82.3149,82.2293,82.3054,74251.0
2024-01-22 15:20:00,86.5,86.69,86.46,86.67,100839.0,82.3054,82.4862,82.2673,82.4672,100839.0
2024-01-22 15:30:00,86.67,86.72,86.48,86.51,108942.0,82.4672,82.5147,82.2864,82.3149,108942.0
2024-01-22 15:40:00,86.5,86.53,86.45,86.5,111226.0,82.3054,82.3339,82.2578,82.3054,111226.0
2024-01-22 15:50:00,86.49,86.57,86.44,86.47,363549.0,82.2959,82.372,82.2483,82.2769,363549.0
2024-01-23 09:30:00,86.86,87.36,86.76,87.06,257008.0,82.6479,83.1237,82.5528,82.8382,257008.0
2024-01-23 09:40:00,87.04,87.09,86.51,86.53,116627.0,82.8192,82.8668,82.3149,82.3339,116627.0
2024-01-23 09:50:00,86.51,86.57,86.25,86.3,163227.0,82.3149,82.372,82.0675,82.1151,163227.0
2024-01-23 10:00:00,86.29,86.39,85.74,85.77,136725.0,82.1056,82.2007,81.5823,81.6108,136725.0
2024-01-23 10:10:00,85.77,85.82,85.64,85.73,103375.0,81.6108,81.6584,81.4871,81.5727,103375.0
2024-01-23 10:20:00,85.72,85.93,85.65,85.66,103829.0,81.5632,81.763,81.4966,81.5061,103829.0
2024-01-23 10:30:00,85.67,85.84,85.6,85.83,88181.0,81.5156,81.6774,81.449,81.6679,88181.0
2024-01-23 10:40:00,85.83,85.87,85.69,85.86,66322.0,81.6679,81.7059,81.5347,81.6964,66322.0
2024-01-23 10:50:00,85.87,86.03,85.81,85.96,72897.0,81.7059,81.8582,81.6489,81.7916,72897.0
2024-01-23 11:00:00,85.96,86.06,85.8,86.0,67045.0,81.7916,81.8867,81.6393,81.8296,67045.0
2024-01-23 11:10:00,86.03,86.06,85.96,86.0,81718.0,81.8582,81.8867,81.7916,81.8296,81718.0
2024-01-23 11:20:00,86.01,86.05,85.95,86.01,48844.0,81.8392,81.8772,81.7821,81.8392,48844.0
2024-01-23 11:30:00,86.0,86.17,85.97,86.17,66560.0,81.8296,81.9914,81.8011,81.9914,66560.0
2024-01-23 11:40:00,86.18,86.2,86.12,86.16,86699.0,82.0009,82.0199,81.9438,81.9819,86699.0
2024-01-23 11:50:00,86.16,86.23,86.09,86.14,195666.0,81.9819,82.0485,81.9153,81.9629,195666.0
2024-01-23 12:00:00,86.15,86.32,86.11,86.3,91492.0,81.9724,82.1341,81.9343,82.1151,91492.0
2024-01-23 12:10:00,86.31,86.39,86.3,86.32,49904.0,82.1246,82.2007,82.1151,82.1341,49904.0
2024-01-23 12:20:00,86.32,86.35,86.19,86.23,39498.0,82.1341,82.1627,82.0104,82.0485,39498.0
2024-01-23 12:30:00,86.23,86.28,86.19,86.22,49245.0,82.0485,82.0961,82.0104,82.039,49245.0
2024-01-23 12:40:00,86.21,86.25,86.17,86.17,59446.0,82.0295,82.0675,81.9914,81.9914,59446.0
2024-01-23 12:50:00,86.17,86.19,86.12,86.14,40257.0,81.9914,82.0104,81.9438,81.9629,40257.0
2024-01-23 13:00:00,86.13,86.13,86.03,86.09,38728.0,81.9533,81.9533,81.8582,81.9153,38728.0
2024-01-23 13:10:00,86.09,86.1,86.02,86.03,42203.0,81.9153,81.9248,81.8487,81.8582,42203.0
2024-01-23 13:20:00,86.02,86.06,85.94,86.02,74434.0,81.8487,81.8867,81.7726,81.8487,74434.0
2024-01-23 13:30:00,86.03,86.04,85.9,86.01,94939.0,81.8582,81.8677,81.7345,81.8392,94939.0
2024-01-23 13:40:00,86.01,86.01,85.91,85.93,65390.0,81.8392,81.8392,81.744,81.763,65390.0
2024-01-23 13:50:00,85.92,86.12,85.91,86.1,48210.0,81.7535,81.9438,81.744,81.9248,48210.0
2024-01-23 14:00:00,86.09,86.17,86.06,86.15,38210.0,81.9153,81.9914,81.8867,81.9724,38210.0
2024-01-23 14:10:00,86.14,86.22,86.11,86.14,84087.0,81.9629,82.039,81.9343,81.9629,84087.0
2024-01-23 14:20:00,86.14,86.15,86.04,86.09,44907.0,81.9629,81.9724,81.8677,81.9153,44907.0
2024-01-23 14:30:00,86.1,86.2,86.08,86.17,94660.0,81.9248,82.0199,81.9058,81.9914,94660.0
2024-01-23 14:40:00,86.16,86.19,86.1,86.14,78795.0,81.9819,82.0104,81.9248,81.9629,78795.0
2024-01-23 14:50:00,86.14,86.28,86.14,86.23,76650.0,81.9629,82.0961,81.9629,82.0485,76650.0
2024-01-23 15:00:00,86.24,86.3,86.17,86.29,54355.0,82.058,82.1151,81.9914,82.1056,54355.0
2024-01-23 15:10:00,86.29,86.41,86.27,86.4,59409.0,82.1056,82.2198,82.0865,82.2102,59409.0
2024-01-23 15:20:00,86.41,86.42,86.26,86.3,74121.0,82.2198,82.2293,82.077,82.1151,74121.0
2024-01-23 15:30:00,86.29,86.34,86.26,86.33,89067.0,82.1056,82.1532,82.077,82.1436,89067.0
2024-01-23 15:40:00,86.32,86.44,86.3,86.38,162173.0,82.1341,82.2483,82.1151,82.1912,162173.0
2024-01-23 15:50:00,86.38,86.47,86.32,86.34,422772.0,82.1912,82.2769,82.1341,82.1532,422772.0
2024-01-24 09:30:00,86.18,86.32,85.7,85.89,210742.0,82.0009,82.1341,81.5442,81.725,210742.0
2024-01-24 09:40:00,85.83,86.12,85.69,85.7,129576.0,81.6679,81.9438,81.5347,81.5442,129576.0
2024-01-24 09:50:00,85.7,85.73,85.39,85.4,79200.0,81.5442,81.5727,81.2492,81.2587,79200.0
2024-01-24 10:00:00,85.41,85.46,84.93,84.99,182021.0,81.2683,81.3158,80.8115,80.8686,182021.0
2024-01-24 10:10:00,85.0,85.14,84.81,85.13,190567.0,80.8781,81.0113,80.6973,81.0018,190567.0
2024-01-24 10:20:00,85.15,85.24,85.05,85.13,62428.0,81.0209,81.1065,80.9257,81.0018,62428.0
2024-01-24 10:30:00,85.13,85.41,85.08,85.4,119264.0,81.0018,81.2683,80.9543,81.2587,119264.0
2024-01-24 10:40:00,85.42,85.61,85.34,85.57,126642.0,81.2778,81.4586,81.2016,81.4205,126642.0
2024-01-24 10:50:00,85.58,85.58,85.39,85.45,156635.0,81.43,81.43,81.2492,81.3063,156635.0
2024-01-24 11:00:00,85.45,85.52,85.28,85.41,100445.0,81.3063,81.3729,81.1446,81.2683,100445.0
2024-01-24 11:10:00,85.4,85.43,85.24,85.4,84084.0,81.2587,81.2873,81.1065,81.2587,84084.0
2024-01-24 11:20:00,85.4,85.47,85.31,85.33,64224.0,81.2587,81.3253,81.1731,81.1921,64224.0
2024-01-24 11:30:00,85.32,85.36,85.13,85.17,184129.0,81.1826,81.2207,81.0018,81.0399,184129.0
2024-01-24 11:40:00,85.17,85.31,85.13,85.31,54994.0,81.0399,81.1731,81.0018,81.1731,54994.0
2024-01-24 11:50:00,85.31,85.35,85.21,85.22,47241.0,81.1731,81.2112,81.078,81.0875,47241.0
2024-01-24 12:00:00,85.22,85.23,85.1,85.14,74093.0,81.0875,81.097,80.9733,81.0113,74093.0
2024-01-24 12:10:00,85.14,85.15,85.01,85.13,66126.0,81.0113,81.0209,80.8876,81.0018,66126.0
2024-01-24 12:20:00,85.14,85.19,85.1,85.15,59762.0,81.0113,81.0589,80.9733,81.0209,59762.0
2024-01-24 12:30:00,85.15,85.26,85.11,85.25,87170.0,81.0209,81.1255,80.9828,81.116,87170.0
2024-01-24 12:40:00,85.25,85.37,85.19,85.34,98142.0,81.116,81.2302,81.0589,81.2016,98142.0
2024-01-24 12:50:00,85.33,85.4,85.32,85.35,57687.0,81.1921,81.2587,81.1826,81.2112,57687.0
2024-01-24 13:00:00,85.35,85.49,85.34,85.4,106563.0,81.2112,81.3444,81.2016,81.2587,106563.0
2024-01-24 13:10:00,85.41,85.42,85.16,85.18,57533.0,81.2683,81.2778,81.0304,81.0494,57533.0
2024-01-24 13:20:00,85.19,85.25,85.14,85.22,36613.0,81.0589,81.116,81.0113,81.0875,36613.0
2024-01-24 13:30:00,85.21,85.26,85.16,85.22,53975.0,81.078,81.1255,81.0304,81.0875,53975.0
2024-01-24 13:40:00,85.22,85.27,85.2,85.23,54271.0,81.0875,81.135,81.0684,81.097,54271.0
2024-01-24 13:50:00,85.23,85.29,85.19,85.29,31167.0,81.097,81.1541,81.0589,81.1541,31167.0
2024-01-24 14:00:00,85.28,85.32,85.17,85.2,40174.0,81.1446,81.1826,81.0399,81.0684,40174.0
2024-01-24 14:10:00,85.19,85.25,85.15,85.23,45690.0,81.0589,81.116,81.0209,81.097,45690.0
2024-01-24 14:20:00,85.22,85.25,85.15,85.2,81490.0,81.0875,81.116,81.0209,81.0684,81490.0
2024-01-24 14:30:00,85.2,85.28,85.1,85.12,62667.0,81.0684,81.1446,80.9733,80.9923,62667.0
2024-01-24 14:40:00,85.11,85.26,85.11,85.24,63634.0,80.9828,81.1255,80.9828,81.1065,63634.0
2024-01-24 14:50:00,85.24,85.28,85.19,85.28,44771.0,81.1065,81.1446,81.0589,81.1446,44771.0
2024-01-24 15:00:00,85.28,85.32,85.21,85.28,66808.0,81.1446,81.1826,81.078,81.1446,66808.0
2024-01-24 15:10:00,85.28,85.29,85.12,85.13,128160.0,81.1446,81.1541,80.9923,81.0018,128160.0
2024-01-24 15:20:00,85.12,85.15,85.05,85.14,89064.0,80.9923,81.0209,80.9257,81.0113,89064.0
2024-01-24 15:30:00,85.14,85.15,85.02,85.06,95990.0,81.0113,81.0209,80.8972,80.9352,95990.0
2024-01-24 15:40:00,85.05,85.11,84.86,84.88,139647.0,80.9257,80.9828,80.7449,80.764,139647.0
2024-01-24 15:50:00,84.87,84.9,84.67,84.73,476686.0,80.7544,80.783,80.5641,80.6212,476686.0
2024-01-25 09:30:00,85.26,85.37,84.7,84.77,157266.0,81.1255,81.2302,80.5927,80.6593,157266.0
2024-01-25 09:40:00,84.78,84.97,84.77,84.84,74742.0,80.6688,80.8496,80.6593,80.7259,74742.0
2024-01-25 09:50:00,84.83,85.05,84.83,84.99,61622.0,80.7164,80.9257,80.7164,80.8686,61622.0
2024-01-25 10:00:00,85.0,85.05,84.88,85.0,51592.0,80.8781,80.9257,80.764,80.8781,51592.0
2024-01-25 10:10:00,85.0,85.02,84.71,84.81,89905.0,80.8781,80.8972,80.6022,80.6973,89905.0
2024-01-25 10:20:00,84.82,84.87,84.6,84.68,61313.0,80.7069,80.7544,80.4975,80.5737,61313.0
2024-01-25 10:30:00,84.68,84.86,84.66,84.83,50175.0,80.5737,80.7449,80.5546,80.7164,50175.0
2024-01-25 10:40:00,84.84,84.91,84.75,84.82,48944.0,80.7259,80.7925,80.6403,80.7069,48944.0
2024-01-25 10:50:00,84.8,84.99,84.8,84.9,56042.0,80.6878,80.8686,80.6878,80.783,56042.0
2024-01-25 11:00:00,84.9,84.98,84.83,84.83,45192.0,80.783,80.8591,80.7164,80.7164,45192.0
2024-01-25 11:10:00,84.83,84.92,84.78,84.84,42556.0,80.7164,80.802,80.6688,80.7259,42556.0
2024-01-25 11:20:00,84.83,84.83,84.7,84.81,38402.0,80.7164,80.7164,80.5927,80.6973,38402.0
2024-01-25 11:30:00,84.83,84.85,84.67,84.75,52493.0,80.7164,80.7354,80.5641,80.6403,52493.0
2024-01-25 11:40:00,84.74,84.86,84.66,84.83,37680.0,80.6307,80.7449,80.5546,80.7164,37680.0
2024-01-25 11:50:00,84.82,84.83,84.68,84.77,51604.0,80.7069,80.7164,80.5737,80.6593,51604.0
2024-01-25 12:00:00,84.78,84.78,84.63,84.69,36913.0,80.6688,80.6688,80.5261,80.5832,36913.0
2024-01-25 12:10:00,84.69,84.8,84.66,84.8,36811.0,80.5832,80.6878,80.5546,80.6878,36811.0
2024-01-25 12:20:00,84.8,84.9,84.79,84.86,68436.0,80.6878,80.783,80.6783,80.7449,68436.0
2024-01-25 12:30:00,84.86,84.94,84.83,84.87,35216.0,80.7449,80.821,80.7164,80.7544,35216.0
2024-01-25 12:40:00,84.87,84.88,84.79,84.81,25646.0,80.7544,80.764,80.6783,80.6973,25646.0
2024-01-25 12:50:00,84.81,84.88,84.76,84.78,36630.0,80.6973,80.764,80.6498,80.6688,36630.0
2024-01-25 13:00:00,84.78,84.92,84.78,84.84,54055.0,80.6688,80.802,80.6688,80.7259,54055.0
2024-01-25 13:10:00,84.84,84.91,84.82,84.91,55103.0,80.7259,80.7925,80.7069,80.7925,55103.0
2024-01-25 13:20:00,84.91,84.94,84.78,84.79,61149.0,80.7925,80.821,80.6688,80.6783,61149.0
2024-01-25 13:30:00,84.79,84.84,84.79,84.83,76588.0,80.6783,80.7259,80.6783,80.7164,76588.0
2024-01-25 13:40:00,84.83,84.97,84.81,84.94,148653.0,80.7164,80.8496,80.6973,80.821,148653.0
2024-01-25 13:50:00,84.96,85.26,84.96,85.25,109301.0,80.8401,81.1255,80.8401,81.116,109301.0
2024-01-25 14:00:00,85.25,85.28,85.14,85.25,50105.0,81.116,81.1446,81.0113,81.116,50105.0
2024-01-25 14:10:00,85.25,85.4,85.24,85.34,69071.0,81.116,81.2587,81.1065,81.2016,69071.0
2024-01-25 14:20:00,85.31,85.34,85.24,85.29,41471.0,81.1731,81.2016,81.1065,81.1541,41471.0
2024-01-25 14:30:00,85.29,85.34,85.21,85.21,48533.0,81.1541,81.2016,81.078,81.078,48533.0
2024-01-25 14:40:00,85.22,85.22,85.06,85.08,54527.0,81.0875,81.0875,80.9352,80.9543,54527.0
2024-01-25 14:50:00,85.08,85.11,84.98,85.0,81719.0,80.9543,80.9828,80.8591,80.8781,81719.0
2024-01-25 15:00:00,84.99,85.02,84.95,84.98,45673.0,80.8686,80.8972,80.8306,80.8591,45673.0
2024-01-25 15:10:00,84.98,85.1,84.98,85.09,59872.0,80.8591,80.9733,80.8591,80.9638,59872.0
2024-01-25 15:20:00,85.1,85.34,85.09,85.34,83849.0,80.9733,81.2016,80.9638,81.2016,83849.0
2024-01-25 15:30:00,85.34,85.57,85.31,85.56,186619.0,81.2016,81.4205,81.1731,81.411,186619.0
2024-01-25 15:40:00,85.56,85.63,85.54,85.57,133753.0,81.411,81.4776,81.3919,81.4205,133753.0
2024-01-25 15:50:00,85.58,85.83,85.51,85.81,648433.0,81.43,81.6679,81.3634,81.6489,648433.0
2024-01-26 09:30:00,86.19,86.34,85.72,85.73,144967.0,82.0104,82.1532,81.5632,81.5727,144967.0
2024-01-26 09:40:00,85.71,85.98,85.63,85.81,73294.0,81.5537,81.8106,81.4776,81.6489,73294.0
2024-01-26 09:50:00,85.81,85.95,85.69,85.81,60804.0,81.6489,81.7821,81.5347,81.6489,60804.0
2024-01-26 10:00:00,85.84,85.97,85.81,85.96,47791.0,81.6774,81.8011,81.6489,81.7916,47791.0
2024-01-26 10:10:00,85.97,86.0,85.78,86.0,43846.0,81.8011,81.8296,81.6203,81.8296,43846.0
2024-01-26 10:20:00,86.0,86.05,85.87,85.91,59979.0,81.8296,81.8772,81.7059,81.744,59979.0
2024-01-26 10:30:00,85.88,85.95,85.83,85.94,49770.0,81.7155,81.7821,81.6679,81.7726,49770.0
2024-01-26 10:40:00,85.94,86.01,85.89,85.95,91268.0,81.7726,81.8392,81.725,81.7821,91268.0
2024-01-26 10:50:00,85.95,85.96,85.73,85.78,53954.0,81.7821,81.7916,81.5727,81.6203,53954.0
2024-01-26 11:00:00,85.78,85.88,85.74,85.74,51118.0,81.6203,81.7155,81.5823,81.5823,51118.0
2024-01-26 11:10:00,85.72,85.81,85.72,85.8,47975.0,81.5632,81.6489,81.5632,81.6393,47975.0
2024-01-26 11:20:00,85.8,85.9,85.71,85.9,79829.0,81.6393,81.7345,81.5537,81.7345,79829.0
2024-01-26 11:30:00,85.9,85.93,85.83,85.89,74866.0,81.7345,81.763,81.6679,81.725,74866.0
2024-01-26 11:40:00,85.87,86.14,85.87,86.12,68966.0,81.7059,81.9629,81.7059,81.9438,68966.0
2024-01-26 11:50:00,86.12,86.14,86.01,86.11,127221.0,81.9438,81.9629,81.8392,81.9343,127221.0
2024-01-26 12:00:00,86.12,86.18,86.1,86.13,41992.0,81.9438,82.0009,81.9248,81.9533,41992.0
2024-01-26 12:10:00,86.13,86.2,86.04,86.2,38536.0,81.9533,82.0199,81.8677,82.0199,38536.0
2024-01-26 12:20:00,86.2,86.21,86.09,86.13,51040.0,82.0199,82.0295,81.9153,81.9533,51040.0
2024-01-26 12:30:00,86.14,86.2,86.05,86.08,97631.0,81.9629,82.0199,81.8772,81.9058,97631.0
2024-01-26 12:40:00,86.06,86.12,86.02,86.08,132421.0,81.8867,81.9438,81.8487,81.9058,132421.0
2024-01-26 12:50:00,86.08,86.11,85.91,85.95,44696.0,81.9058,81.9343,81.744,81.7821,44696.0
2024-01-26 13:00:00,85.95,86.05,85.94,86.04,76459.0,81.7821,81.8772,81.7726,81.8677,76459.0
2024-01-26 13:10:00,86.05,86.11,86.04,86.1,102981.0,81.8772,81.9343,81.8677,81.9248,102981.0
2024-01-26 13:20:00,86.09,86.1,86.0,86.09,118999.0,81.9153,81.9248,81.8296,81.9153,118999.0
2024-01-26 13:30:00,86.09,86.12,86.05,86.09,157916.0,81.9153,81.9438,81.8772,81.9153,157916.0
2024-01-26 13:40:00,86.09,86.1,85.81,86.0,82165.0,81.9153,81.9248,81.6489,81.8296,82165.0
2024-01-26 13:50:00,86.01,86.06,85.97,86.05,42903.0,81.8392,81.8867,81.8011,81.8772,42903.0
2024-01-26 14:00:00,86.05,86.13,86.03,86.07,48846.0,81.8772,81.9533,81.8582,81.8962,48846.0
2024-01-26 14:10:00,86.07,86.18,86.04,86.18,67706.0,81.8962,82.0009,81.8677,82.0009,67706.0
2024-01-26 14:20:00,86.17,86.27,86.16,86.26,81628.0,81.9914,82.0865,81.9819,82.077,81628.0
2024-01-26 14:30:00,86.27,86.3,86.22,86.28,126060.0,82.0865,82.1151,82.039,82.0961,126060.0
2024-01-26 14:40:00,86.28,86.33,86.2,86.31,51887.0,82.0961,82.1436,82.0199,82.1246,51887.0
2024-01-26 14:50:00,86.31,86.36,86.28,86.36,77664.0,82.1246,82.1722,82.0961,82.1722,77664.0
2024-01-26 15:00:00,86.35,86.42,86.34,86.42,106257.0,82.1627,82.2293,82.1532,82.2293,106257.0
2024-01-26 15:10:00,86.41,86.49,86.37,86.44,206695.0,82.2198,82.2959,82.1817,82.2483,206695.0
2024-01-26 15:20:00,86.43,86.44,86.26,86.34,211697.0,82.2388,82.2483,82.077,82.1532,211697.0
2024-01-26 15:30:00,86.35,86.44,86.32,86.4,279931.0,82.1627,82.2483,82.1341,82.2102,279931.0
2024-01-26 15:40:00,86.4,86.43,86.27,86.39,283710.0,82.2102,82.2388,82.0865,82.2007,283710.0
2024-01-26 15:50:00,86.39,86.6,86.36,86.55,833742.0,82.2007,82.4005,82.1722,82.353,833742.0
2024-01-29 09:30:00,86.3,86.42,86.16,86.2,187827.0,82.1151,82.2293,81.9819,82.0199,187827.0
2024-01-29 09:40:00,86.21,86.33,86.13,86.24,87477.0,82.0295,82.1436,81.9533,82.058,87477.0
2024-01-29 09:50:00,86.24,86.37,86.16,86.35,73076.0,82.058,82.1817,81.9819,82.1627,73076.0
2024-01-29 10:00:00,86.36,86.51,86.34,86.4,68844.0,82.1722,82.3149,82.1532,82.2102,68844.0
2024-01-29 10:10:00,86.4,86.52,86.36,86.47,53577.0,82.2102,82.3244,82.1722,82.2769,53577.0
2024-01-29 10:20:00,86.48,86.48,86.36,86.41,55880.0,82.2864,82.2864,82.1722,82.2198,55880.0
2024-01-29 10:30:00,86.39,86.39,86.22,86.34,106013.0,82.2007,82.2007,82.039,82.1532,106013.0
2024-01-29 10:40:00,86.36,86.37,86.2,86.32,71368.0,82.1722,82.1817,82.0199,82.1341,71368.0
2024-01-29 10:50:00,86.31,86.39,86.28,86.38,95652.0,82.1246,82.2007,82.0961,82.1912,95652.0
2024-01-29 11:00:00,86.38,86.52,86.35,86.5,114555.0,82.1912,82.3244,82.1627,82.3054,114555.0
2024-01-29 11:10:00,86.5,86.63,86.46,86.63,71047.0,82.3054,82.4291,82.2673,82.4291,71047.0
2024-01-29 11:20:00,86.63,86.69,86.6,86.67,54391.0,82.4291,82.4862,82.4005,82.4672,54391.0
2024-01-29 11:30:00,86.66,86.67,86.6,86.65,44669.0,82.4576,82.4672,82.4005,82.4481,44669.0
2024-01-29 11:40:00,86.65,86.65,86.55,86.6,54248.0,82.4481,82.4481,82.353,82.4005,54248.0
2024-01-29 11:50:00,86.61,86.61,86.51,86.53,60613.0,82.4101,82.4101,82.3149,82.3339,60613.0
2024-01-29 12:00:00,86.53,86.64,86.44,86.62,99909.0,82.3339,82.4386,82.2483,82.4196,99909.0
2024-01-29 12:10:00,86.62,86.62,86.52,86.54,74913.0,82.4196,82.4196,82.3244,82.3435,74913.0
2024-01-29 12:20:00,86.54,86.6,86.49,86.58,63822.0,82.3435,82.4005,82.2959,82.3815,63822.0
2024-01-29 12:30:00,86.58,86.9,86.58,86.9,103412.0,82.3815,82.686,82.3815,82.686,103412.0
2024-01-29 12:40:00,86.9,87.0,86.84,86.86,189371.0,82.686,82.7811,82.6289,82.6479,189371.0
2024-01-29 12:50:00,86.87,86.96,86.86,86.94,83652.0,82.6575,82.7431,82.6479,82.7241,83652.0
2024-01-29 13:00:00,86.95,87.01,86.89,86.97,92249.0,82.7336,82.7907,82.6765,82.7526,92249.0
2024-01-29 13:10:00,86.96,86.96,86.76,86.78,44819.0,82.7431,82.7431,82.5528,82.5718,44819.0
2024-01-29 13:20:00,86.78,86.92,86.75,86.92,54404.0,82.5718,82.705,82.5433,82.705,54404.0
2024-01-29 13:30:00,86.92,87.04,86.92,87.02,97205.0,82.705,82.8192,82.705,82.8002,97205.0
2024-01-29 13:40:00,87.01,87.14,86.82,86.82,127616.0,82.7907,82.9144,82.6099,82.6099,127616.0
2024-01-29 13:50:00,86.81,86.92,86.81,86.91,80103.0,82.6004,82.705,82.6004,82.6955,80103.0
2024-01-29 14:00:00,86.9,87.03,86.88,86.98,119345.0,82.686,82.8097,82.667,82.7621,119345.0
2024-01-29 14:10:00,86.96,87.03,86.96,87.02,100273.0,82.7431,82.8097,82.7431,82.8002,100273.0
2024-01-29 14:20:00,87.02,87.03,86.79,86.83,75529.0,82.8002,82.8097,82.5813,82.6194,75529.0
2024-01-29 14:30:00,86.83,86.88,86.77,86.83,53342.0,82.6194,82.667,82.5623,82.6194,53342.0
2024-01-29 14:40:00,86.83,86.87,86.8,86.85,89330.0,82.6194,82.6575,82.5908,82.6384,89330.0
2024-01-29 14:50:00,86.85,86.93,86.84,86.91,157617.0,82.6384,82.7145,82.6289,82.6955,157617.0
2024-01-29 15:00:00,86.92,87.18,86.91,87.15,148893.0,82.705,82.9524,82.6955,82.9239,148893.0
2024-01-29 15:10:00,87.15,87.24,87.11,87.23,134650.0,82.9239,83.0095,82.8858,83.0,134650.0
2024-01-29 15:20:00,87.23,87.37,87.22,87.27,125007.0,83.0,83.1332,82.9905,83.0381,125007.0
2024-01-29 15:30:00,87.27,87.44,87.26,87.42,258204.0,83.0381,83.1998,83.0285,83.1808,258204.0
2024-01-29 15:40:00,87.42,87.43,87.13,87.13,216925.0,83.1808,83.1903,82.9048,82.9048,216925.0
2024-01-29 15:50:00,87.13,87.48,87.1,87.44,605168.0,82.9048,83.2379,82.8763,83.1998,605168.0
2024-01-30 09:30:00,87.46,87.56,87.03,87.08,211299.0,83.2188,83.314,82.8097,82.8573,211299.0
2024-01-30 09:40:00,87.07,87.25,86.97,87.06,95303.0,82.8478,83.019,82.7526,82.8382,95303.0
2024-01-30 09:50:00,87.06,87.34,87.02,87.28,114520.0,82.8382,83.1047,82.8002,83.0476,114520.0
2024-01-30 10:00:00,87.28,87.33,86.96,87.05,83743.0,83.0476,83.0951,82.7431,82.8287,83743.0
2024-01-30 10:10:00,87.05,87.08,86.96,87.02,48154.0,82.8287,82.8573,82.7431,82.8002,48154.0
2024-01-30 10:20:00,87.03,87.1,86.87,87.09,79941.0,82.8097,82.8763,82.6575,82.8668,79941.0
2024-01-30 10:30:00,87.09,87.09,86.85,86.87,43110.0,82.8668,82.8668,82.6384,82.6575,43110.0
2024-01-30 10:40:00,86.87,86.87,86.71,86.71,53751.0,82.6575,82.6575,82.5052,82.5052,53751.0
2024-01-30 10:50:00,86.7,86.76,86.62,86.63,53795.0,82.4957,82.5528,82.4196,82.4291,53795.0
2024-01-30 11:00:00,86.63,86.76,86.6,86.69,49341.0,82.4291,82.5528,82.4005,82.4862,49341.0
2024-01-30 11:10:00,86.7,86.72,86.58,86.58,42893.0,82.4957,82.5147,82.3815,82.3815,42893.0
2024-01-30 11:20:00,86.58,86.66,86.53,86.54,42558.0,82.3815,82.4576,82.3339,82.3435,42558.0
2024-01-30 11:30:00,86.54,86.71,86.5,86.63,84914.0,82.3435,82.5052,82.3054,82.4291,84914.0
2024-01-30 11:40:00,86.62,86.86,86.6,86.85,57073.0,82.4196,82.6479,82.4005,82.6384,57073.0
2024-01-30 11:50:00,86.84,86.87,86.71,86.74,61841.0,82.6289,82.6575,82.5052,82.5338,61841.0
2024-01-30 12:00:00,86.75,86.76,86.66,86.71,39601.0,82.5433,82.5528,82.4576,82.5052,39601.0
2024-01-30 12:10:00,86.7,86.89,86.65,86.89,53015.0,82.4957,82.6765,82.4481,82.6765,53015.0
2024-01-30 12:20:00,86.89,86.96,86.88,86.91,46357.0,82.6765,82.7431,82.667,82.6955,46357.0
2024-01-30 12:30:00,86.92,86.92,86.8,86.84,72337.0,82.705,82.705,82.5908,82.6289,72337.0
2024-01-30 12:40:00,86.84,86.93,86.81,86.91,48511.0,82.6289,82.7145,82.6004,82.6955,48511.0
2024-01-30 12:50:00,86.91,86.93,86.83,86.84,51661.0,82.6955,82.7145,82.6194,82.6289,51661.0
2024-01-30 13:00:00,86.84,86.91,86.77,86.79,57589.0,82.6289,82.6955,82.5623,82.5813,57589.0
2024-01-30 13:10:00,86.78,86.87,86.78,86.8,51855.0,82.5718,82.6575,82.5718,82.5908,51855.0
2024-01-30 13:20:00,86.8,86.97,86.76,86.95,114927.0,82.5908,82.7526,82.5528,82.7336,114927.0
2024-01-30 13:30:00,86.96,87.0,86.93,86.95,172345.0,82.7431,82.7811,82.7145,82.7336,172345.0
2024-01-30 13:40:00,86.95,87.0,86.88,86.89,143640.0,82.7336,82.7811,82.667,82.6765,143640.0
2024-01-30 13:50:00,86.88,87.02,86.86,86.94,238692.0,82.667,82.8002,82.6479,82.7241,238692.0
2024-01-30 14:00:00,86.94,87.02,86.88,87.01,41047.0,82.7241,82.8002,82.667,82.7907,41047.0
2024-01-30 14:10:00,87.02,87.1,86.99,87.02,82492.0,82.8002,82.8763,82.7716,82.8002,82492.0
2024-01-30 14:20:00,87.01,87.04,86.99,87.02,48578.0,82.7907,82.8192,82.7716,82.8002,48578.0
2024-01-30 14:30:00,87.01,87.04,86.99,86.99,41099.0,82.7907,82.8192,82.7716,82.7716,41099.0
2024-01-30 14:40:00,86.99,87.08,86.99,87.03,46394.0,82.7716,82.8573,82.7716,82.8097,46394.0
2024-01-30 14:50:00,87.03,87.05,86.96,87.04,71456.0,82.8097,82.8287,82.7431,82.8192,71456.0
2024-01-30 15:00:00,87.04,87.08,87.01,87.08,117582.0,82.8192,82.8573,82.7907,82.8573,117582.0
2024-01-30 15:10:00,87.07,87.15,87.06,87.15,126028.0,82.8478,82.9239,82.8382,82.9239,126028.0
2024-01-30 15:20:00,87.15,87.24,87.12,87.2,188612.0,82.9239,83.0095,82.8953,82.9715,188612.0
2024-01-30 15:30:00,87.2,87.22,87.02,87.05,202128.0,82.9715,82.9905,82.8002,82.8287,202128.0
2024-01-30 15:40:00,87.04,87.05,86.9,86.94,122920.0,82.8192,82.8287,82.686,82.7241,122920.0
2024-01-30 15:50:00,86.93,87.07,86.92,86.97,474613.0,82.7145,82.8478,82.705,82.7526,474613.0
2024-01-31 09:30:00,88.29,88.55,88.03,88.55,389784.0,84.0086,84.256,83.7612,84.256,389784.0
2024-01-31 09:40:00,88.54,88.69,88.4,88.5,136596.0,84.2465,84.3892,84.1133,84.2084,136596.0
2024-01-31 09:50:00,88.48,88.77,88.46,88.55,171331.0,84.1894,84.4653,84.1704,84.256,171331.0
2024-01-31 10:00:00,88.55,88.9,88.55,88.72,175017.0,84.256,84.589,84.256,84.4177,175017.0
2024-01-31 10:10:00,88.72,88.86,88.58,88.85,118265.0,84.4177,84.551,84.2845,84.5414,118265.0
2024-01-31 10:20:00,88.85,89.06,88.69,89.0,176151.0,84.5414,84.7413,84.3892,84.6842,176151.0
2024-01-31 10:30:00,89.01,89.17,88.96,89.08,153936.0,84.6937,84.8459,84.6461,84.7603,153936.0
2024-01-31 10:40:00,89.07,89.18,89.03,89.12,121149.0,84.7508,84.8554,84.7127,84.7983,121149.0
2024-01-31 10:50:00,89.12,89.13,88.82,88.82,125187.0,84.7983,84.8079,84.5129,84.5129,125187.0
2024-01-31 11:00:00,88.81,88.96,88.7,88.95,132422.0,84.5034,84.6461,84.3987,84.6366,132422.0
2024-01-31 11:10:00,88.95,89.02,88.75,88.88,234285.0,84.6366,84.7032,84.4463,84.57,234285.0
2024-01-31 11:20:00,88.88,88.99,88.65,88.66,149596.0,84.57,84.6746,84.3511,84.3607,149596.0
2024-01-31 11:30:00,88.66,88.68,88.43,88.45,71507.0,84.3607,84.3797,84.1418,84.1608,71507.0
2024-01-31 11:40:00,88.44,88.44,88.23,88.42,62088.0,84.1513,84.1513,83.9515,84.1323,62088.0
2024-01-31 11:50:00,88.42,88.48,88.35,88.48,56447.0,84.1323,84.1894,84.0657,84.1894,56447.0
2024-01-31 12:00:00,88.47,88.64,88.45,88.64,45313.0,84.1799,84.3416,84.1608,84.3416,45313.0
2024-01-31 12:10:00,88.64,88.69,88.59,88.61,50400.0,84.3416,84.3892,84.294,84.3131,50400.0
2024-01-31 12:20:00,88.59,88.77,88.55,88.77,60115.0,84.294,84.4653,84.256,84.4653,60115.0
2024-01-31 12:30:00,88.78,88.78,88.61,88.62,47394.0,84.4748,84.4748,84.3131,84.3226,47394.0
2024-01-31 12:40:00,88.63,88.73,88.59,88.65,31941.0,84.3321,84.4273,84.294,84.3511,31941.0
2024-01-31 12:50:00,88.65,88.66,88.53,88.65,55838.0,84.3511,84.3607,84.237,84.3511,55838.0
2024-01-31 13:00:00,88.65,88.7,88.62,88.69,56328.0,84.3511,84.3987,84.3226,84.3892,56328.0
2024-01-31 13:10:00,88.69,88.74,88.57,88.64,125331.0,84.3892,84.4368,84.275,84.3416,125331.0
2024-01-31 13:20:00,88.63,88.63,88.46,88.53,61003.0,84.3321,84.3321,84.1704,84.237,61003.0
2024-01-31 13:30:00,88.53,88.6,88.48,88.59,77983.0,84.237,84.3036,84.1894,84.294,77983.0
2024-01-31 13:40:00,88.58,88.62,88.48,88.55,189026.0,84.2845,84.3226,84.1894,84.256,189026.0
2024-01-31 13:50:00,88.56,88.56,88.38,88.4,129224.0,84.2655,84.2655,84.0942,84.1133,129224.0
2024-01-31 14:00:00,88.4,88.43,88.03,88.11,64320.0,84.1133,84.1418,83.7612,83.8373,64320.0
2024-01-31 14:10:00,88.12,88.18,87.85,87.92,117675.0,83.8468,83.9039,83.5899,83.6565,117675.0
2024-01-31 14:20:00,87.92,88.04,87.92,88.02,115298.0,83.6565,83.7707,83.6565,83.7517,115298.0
2024-01-31 14:30:00,88.02,88.3,88.02,88.25,95347.0,83.7517,84.0181,83.7517,83.9705,95347.0
2024-01-31 14:40:00,88.28,88.45,88.25,88.31,74890.0,83.9991,84.1608,83.9705,84.0276,74890.0
2024-01-31 14:50:00,88.3,88.3,87.89,87.9,74163.0,84.0181,84.0181,83.628,83.6375,74163.0
2024-01-31 15:00:00,87.9,87.91,87.67,87.8,127359.0,83.6375,83.647,83.4187,83.5424,127359.0
2024-01-31 15:10:00,87.81,88.03,87.74,87.74,91071.0,83.5519,83.7612,83.4853,83.4853,91071.0
2024-01-31 15:20:00,87.74,87.94,87.73,87.82,114971.0,83.4853,83.6756,83.4758,83.5614,114971.0
2024-01-31 15:30:00,87.82,87.94,87.74,87.92,129318.0,83.5614,83.6756,83.4853,83.6565,129318.0
2024-01-31 15:40:00,87.9,87.91,87.74,87.77,161486.0,83.6375,83.647,83.4853,83.5138,161486.0
2024-01-31 15:50:00,87.76,87.87,87.52,87.55,689763.0,83.5043,83.609,83.2759,83.3045,689763.0
2024-02-01 09:30:00,87.36,87.43,86.74,86.84,195167.0,83.1237,83.1903,82.5338,82.6289,195167.0
2024-02-01 09:40:00,86.85,87.04,86.7,87.02,75451.0,82.6384,82.8192,82.4957,82.8002,75451.0
2024-02-01 09:50:00,87.01,87.13,86.96,87.06,79528.0,82.7907,82.9048,82.7431,82.8382,79528.0
2024-02-01 10:00:00,87.03,87.32,86.88,87.31,104956.0,82.8097,83.0856,82.667,83.0761,104956.0
2024-02-01 10:10:00,87.34,87.5,87.29,87.38,73817.0,83.1047,83.2569,83.0571,83.1427,73817.0
2024-02-01 10:20:00,87.38,87.43,87.22,87.4,82835.0,83.1427,83.1903,82.9905,83.1618,82835.0
2024-02-01 10:30:00,87.4,87.48,87.29,87.43,49981.0,83.1618,83.2379,83.0571,83.1903,49981.0
2024-02-01 10:40:00,87.44,87.6,87.37,87.5,58409.0,83.1998,83.3521,83.1332,83.2569,58409.0
2024-02-01 10:50:00,87.5,87.51,87.34,87.37,47767.0,83.2569,83.2664,83.1047,83.1332,47767.0
2024-02-01 11:00:00,87.37,87.6,87.37,87.56,46763.0,83.1332,83.3521,83.1332,83.314,46763.0
2024-02-01 11:10:00,87.55,87.64,87.45,87.49,81455.0,83.3045,83.3901,83.2093,83.2474,81455.0
2024-02-01 11:20:00,87.51,87.56,87.43,87.54,36099.0,83.2664,83.314,83.1903,83.295,36099.0
2024-02-01 11:30:00,87.54,87.75,87.53,87.7,69605.0,83.295,83.4948,83.2854,83.4472,69605.0
2024-02-01 11:40:00,87.72,87.77,87.67,87.73,30006.0,83.4662,83.5138,83.4187,83.4758,30006.0
2024-02-01 11:50:00,87.73,87.89,87.73,87.87,59477.0,83.4758,83.628,83.4758,83.609,59477.0
2024-02-01 12:00:00,87.87,88.2,87.87,88.06,57628.0,83.609,83.923,83.609,83.7897,57628.0
2024-02-01 12:10:00,88.06,88.15,87.96,88.05,60710.0,83.7897,83.8754,83.6946,83.7802,60710.0
2024-02-01 12:20:00,88.05,88.19,88.02,88.17,46596.0,83.7802,83.9134,83.7517,83.8944,46596.0
2024-02-01 12:30:00,88.16,88.3,88.14,88.29,91685.0,83.8849,84.0181,83.8659,84.0086,91685.0
2024-02-01 12:40:00,88.31,88.46,88.28,88.43,53669.0,84.0276,84.1704,83.9991,84.1418,53669.0
2024-02-01 12:50:00,88.46,88.54,88.38,88.41,66205.0,84.1704,84.2465,84.0942,84.1228,66205.0
2024-02-01 13:00:00,88.42,88.5,88.29,88.3,48637.0,84.1323,84.2084,84.0086,84.0181,48637.0
2024-02-01 13:10:00,88.32,88.38,88.23,88.24,30854.0,84.0371,84.0942,83.9515,83.961,30854.0
2024-02-01 13:20:00,88.26,88.31,88.19,88.22,42676.0,83.98,84.0276,83.9134,83.942,42676.0
2024-02-01 13:30:00,88.22,88.27,87.98,87.98,54328.0,83.942,83.9896,83.7136,83.7136,54328.0
2024-02-01 13:40:00,87.98,88.12,87.97,88.06,46062.0,83.7136,83.8468,83.7041,83.7897,46062.0
2024-02-01 13:50:00,88.06,88.16,88.04,88.15,45962.0,83.7897,83.8849,83.7707,83.8754,45962.0
2024-02-01 14:00:00,88.16,88.22,88.11,88.2,63351.0,83.8849,83.942,83.8373,83.923,63351.0
2024-02-01 14:10:00,88.19,88.21,88.02,88.08,43380.0,83.9134,83.9325,83.7517,83.8088,43380.0
2024-02-01 14:20:00,88.08,88.09,87.97,87.97,71192.0,83.8088,83.8183,83.7041,83.7041,71192.0
2024-02-01 14:30:00,87.98,87.98,87.84,87.95,51070.0,83.7136,83.7136,83.5804,83.6851,51070.0
2024-02-01 14:40:00,87.95,88.1,87.93,88.05,67403.0,83.6851,83.8278,83.6661,83.7802,67403.0
2024-02-01 14:50:00,88.06,88.09,87.91,87.96,47980.0,83.7897,83.8183,83.647,83.6946,47980.0
2024-02-01 15:00:00,87.96,88.01,87.87,87.89,76197.0,83.6946,83.7422,83.609,83.628,76197.0
2024-02-01 15:10:00,87.89,87.99,87.83,87.98,71883.0,83.628,83.7231,83.5709,83.7136,71883.0
2024-02-01 15:20:00,87.98,88.0,87.89,87.95,75687.0,83.7136,83.7327,83.628,83.6851,75687.0
2024-02-01 15:30:00,87.96,88.02,87.91,87.95,74930.0,83.6946,83.7517,83.647,83.6851,74930.0
2024-02-01 15:40:00,87.95,88.0,87.89,87.9,107669.0,83.6851,83.7327,83.628,83.6375,107669.0
2024-02-01 15:50:00,87.91,88.09,87.87,88.09,274704.0,83.647,83.8183,83.609,83.8183,274704.0
2024-02-02 09:30:00,87.46,87.94,87.14,87.29,312114.0,83.2188,83.6756,82.9144,83.0571,312114.0
2024-02-02 09:40:00,87.27,87.41,87.09,87.27,156937.0,83.0381,83.1713,82.8668,83.0381,156937.0
2024-02-02 09:50:00,87.27,87.38,87.05,87.33,87755.0,83.0381,83.1427,82.8287,83.0951,87755.0
2024-02-02 10:00:00,87.36,87.41,87.16,87.37,94431.0,83.1237,83.1713,82.9334,83.1332,94431.0
2024-02-02 10:10:00,87.38,87.42,87.19,87.23,122385.0,83.1427,83.1808,82.9619,83.0,122385.0
2024-02-02 10:20:00,87.24,87.47,87.14,87.26,71057.0,83.0095,83.2284,82.9144,83.0285,71057.0
2024-02-02 10:30:00,87.26,87.4,87.25,87.31,70109.0,83.0285,83.1618,83.019,83.0761,70109.0
2024-02-02 10:40:00,87.33,87.52,87.31,87.45,70200.0,83.0951,83.2759,83.0761,83.2093,70200.0
2024-02-02 10:50:00,87.47,87.56,87.26,87.51,66237.0,83.2284,83.314,83.0285,83.2664,66237.0
2024-02-02 11:00:00,87.52,87.62,87.51,87.55,150583.0,83.2759,83.3711,83.2664,83.3045,150583.0
2024-02-02 11:10:00,87.56,87.6,87.45,87.55,79613.0,83.314,83.3521,83.2093,83.3045,79613.0
2024-02-02 11:20:00,87.54,87.69,87.42,87.67,102817.0,83.295,83.4377,83.1808,83.4187,102817.0
2024-02-02 11:30:00,87.66,87.84,87.65,87.83,55943.0,83.4091,83.5804,83.3996,83.5709,55943.0
2024-02-02 11:40:00,87.83,87.85,87.76,87.81,53371.0,83.5709,83.5899,83.5043,83.5519,53371.0
2024-02-02 11:50:00,87.81,87.81,87.55,87.64,45511.0,83.5519,83.5519,83.3045,83.3901,45511.0
2024-02-02 12:00:00,87.64,87.69,87.56,87.58,60283.0,83.3901,83.4377,83.314,83.333,60283.0
2024-02-02 12:10:00,87.59,87.59,87.43,87.44,35610.0,83.3425,83.3425,83.1903,83.1998,35610.0
2024-02-02 12:20:00,87.44,87.51,87.38,87.48,51805.0,83.1998,83.2664,83.1427,83.2379,51805.0
2024-02-02 12:30:00,87.48,87.57,87.46,87.55,30822.0,83.2379,83.3235,83.2188,83.3045,30822.0
2024-02-02 12:40:00,87.55,87.55,87.22,87.35,70372.0,83.3045,83.3045,82.9905,83.1142,70372.0
2024-02-02 12:50:00,87.35,87.43,87.2,87.42,35317.0,83.1142,83.1903,82.9715,83.1808,35317.0
2024-02-02 13:00:00,87.42,87.54,87.41,87.49,37991.0,83.1808,83.295,83.1713,83.2474,37991.0
2024-02-02 13:10:00,87.5,87.52,87.43,87.5,88629.0,83.2569,83.2759,83.1903,83.2569,88629.0
2024-02-02 13:20:00,87.51,87.7,87.51,87.61,45478.0,83.2664,83.4472,83.2664,83.3616,45478.0
2024-02-02 13:30:00,87.61,87.69,87.56,87.61,47549.0,83.3616,83.4377,83.314,83.3616,47549.0
2024-02-02 13:40:00,87.61,87.74,87.61,87.71,52531.0,83.3616,83.4853,83.3616,83.4567,52531.0
2024-02-02 13:50:00,87.72,87.77,87.62,87.65,52291.0,83.4662,83.5138,83.3711,83.3996,52291.0
2024-02-02 14:00:00,87.65,87.83,87.65,87.8,53283.0,83.3996,83.5709,83.3996,83.5424,53283.0
2024-02-02 14:10:00,87.8,87.9,87.78,87.8,53108.0,83.5424,83.6375,83.5233,83.5424,53108.0
2024-02-02 14:20:00,87.8,87.85,87.7,87.84,61439.0,83.5424,83.5899,83.4472,83.5804,61439.0
2024-02-02 14:30:00,87.85,87.95,87.82,87.91,59630.0,83.5899,83.6851,83.5614,83.647,59630.0
2024-02-02 14:40:00,87.91,87.97,87.89,87.95,91197.0,83.647,83.7041,83.628,83.6851,91197.0
2024-02-02 14:50:00,87.95,88.0,87.9,87.95,71282.0,83.6851,83.7327,83.6375,83.6851,71282.0
2024-02-02 15:00:00,87.95,88.08,87.93,88.06,69615.0,83.6851,83.8088,83.6661,83.7897,69615.0
2024-02-02 15:10:00,88.05,88.11,88.01,88.08,66251.0,83.7802,83.8373,83.7422,83.8088,66251.0
2024-02-02 15:20:00,88.07,88.14,88.01,88.13,67473.0,83.7993,83.8659,83.7422,83.8564,67473.0
2024-02-02 15:30:00,88.13,88.14,87.97,87.98,87373.0,83.8564,83.8659,83.7041,83.7136,87373.0
2024-02-02 15:40:00,87.98,87.99,87.85,87.92,111874.0,83.7136,83.7231,83.5899,83.6565,111874.0
2024-02-02 15:50:00,87.91,87.96,87.6,87.62,455321.0,83.647,83.6946,83.3521,83.3711,455321.0
2024-02-05 09:30:00,87.49,87.65,87.04,87.28,211205.0,83.2474,83.3996,82.8192,83.0476,211205.0
2024-02-05 09:40:00,87.3,87.75,87.27,87.73,68906.0,83.0666,83.4948,83.0381,83.4758,68906.0
2024-02-05 09:50:00,87.78,87.78,87.46,87.56,86395.0,83.5233,83.5233,83.2188,83.314,86395.0
2024-02-05 10:00:00,87.62,87.65,87.34,87.34,76482.0,83.3711,83.3996,83.1047,83.1047,76482.0
2024-02-05 10:10:00,87.32,87.44,87.22,87.28,67105.0,83.0856,83.1998,82.9905,83.0476,67105.0
2024-02-05 10:20:00,87.27,87.35,87.16,87.31,54080.0,83.0381,83.1142,82.9334,83.0761,54080.0
2024-02-05 10:30:00,87.3,87.49,87.28,87.48,37660.0,83.0666,83.2474,83.0476,83.2379,37660.0
2024-02-05 10:40:00,87.48,87.56,87.38,87.52,67887.0,83.2379,83.314,83.1427,83.2759,67887.0
2024-02-05 10:50:00,87.51,87.51,87.25,87.25,53871.0,83.2664,83.2664,83.019,83.019,53871.0
2024-02-05 11:00:00,87.24,87.28,87.18,87.26,36880.0,83.0095,83.0476,82.9524,83.0285,36880.0
2024-02-05 11:10:00,87.25,87.37,87.22,87.36,56325.0,83.019,83.1332,82.9905,83.1237,56325.0
2024-02-05 11:20:00,87.35,87.39,87.24,87.32,59678.0,83.1142,83.1522,83.0095,83.0856,59678.0
2024-02-05 11:30:00,87.32,87.4,87.31,87.34,30338.0,83.0856,83.1618,83.0761,83.1047,30338.0
2024-02-05 11:40:00,87.34,87.45,87.3,87.44,84629.0,83.1047,83.2093,83.0666,83.1998,84629.0
2024-02-05 11:50:00,87.44,87.44,87.25,87.3,80758.0,83.1998,83.1998,83.019,83.0666,80758.0
2024-02-05 12:00:00,87.29,87.31,87.2,87.28,36511.0,83.0571,83.0761,82.9715,83.0476,36511.0
2024-02-05 12:10:00,87.3,87.4,87.29,87.31,32645.0,83.0666,83.1618,83.0571,83.0761,32645.0
2024-02-05 12:20:00,87.31,87.38,87.23,87.38,47534.0,83.0761,83.1427,83.0,83.1427,47534.0
2024-02-05 12:30:00,87.38,87.41,87.2,87.23,33784.0,83.1427,83.1713,82.9715,83.0,33784.0
2024-02-05 12:40:00,87.22,87.26,87.17,87.26,34519.0,82.9905,83.0285,82.9429,83.0285,34519.0
2024-02-05 12:50:00,87.27,87.32,87.22,87.26,52163.0,83.0381,83.0856,82.9905,83.0285,52163.0
2024-02-05 13:00:00,87.27,87.27,87.16,87.2,33193.0,83.0381,83.0381,82.9334,82.9715,33193.0
2024-02-05 13:10:00,87.2,87.28,87.18,87.25,39490.0,82.9715,83.0476,82.9524,83.019,39490.0
2024-02-05 13:20:00,87.26,87.27,87.0,87.01,56139.0,83.0285,83.0381,82.7811,82.7907,56139.0
2024-02-05 13:30:00,87.01,87.14,86.97,87.09,43910.0,82.7907,82.9144,82.7526,82.8668,43910.0
2024-02-05 13:40:00,87.09,87.14,87.05,87.07,35571.0,82.8668,82.9144,82.8287,82.8478,35571.0
2024-02-05 13:50:00,87.08,87.17,87.07,87.16,45617.0,82.8573,82.9429,82.8478,82.9334,45617.0
2024-02-05 14:00:00,87.15,87.15,87.06,87.1,39301.0,82.9239,82.9239,82.8382,82.8763,39301.0
2024-02-05 14:10:00,87.1,87.18,87.06,87.17,69533.0,82.8763,82.9524,82.8382,82.9429,69533.0
2024-02-05 14:20:00,87.18,87.22,87.13,87.13,49989.0,82.9524,82.9905,82.9048,82.9048,49989.0
2024-02-05 14:30:00,87.14,87.21,87.1,87.12,52404.0,82.9144,82.981,82.8763,82.8953,52404.0
2024-02-05 14:40:00,87.12,87.15,87.02,87.09,63541.0,82.8953,82.9239,82.8002,82.8668,63541.0
2024-02-05 14:50:00,87.09,87.16,87.04,87.15,47538.0,82.8668,82.9334,82.8192,82.9239,47538.0
2024-02-05 15:00:00,87.14,87.16,87.06,87.08,63981.0,82.9144,82.9334,82.8382,82.8573,63981.0
2024-02-05 15:10:00,87.09,87.11,87.03,87.06,53412.0,82.8668,82.8858,82.8097,82.8382,53412.0
2024-02-05 15:20:00,87.07,87.16,87.03,87.15,96446.0,82.8478,82.9334,82.8097,82.9239,96446.0
2024-02-05 15:30:00,87.14,87.2,87.12,87.14,92414.0,82.9144,82.9715,82.8953,82.9144,92414.0
2024-02-05 15:40:00,87.14,87.16,86.93,86.94,95322.0,82.9144,82.9334,82.7145,82.7241,95322.0
2024-02-05 15:50:00,86.94,87.02,86.74,86.74,298155.0,82.7241,82.8002,82.5338,82.5338,298155.0
2024-02-06 09:30:00,87.08,87.08,86.88,86.9,188282.0,82.8573,82.8573,82.667,82.686,188282.0
2024-02-06 09:40:00,86.91,87.28,86.87,87.28,69308.0,82.6955,83.0476,82.6575,83.0476,69308.0
2024-02-06 09:50:00,87.28,87.3,87.1,87.11,76023.0,83.0476,83.0666,82.8763,82.8858,76023.0
2024-02-06 10:00:00,87.12,87.27,87.03,87.18,104751.0,82.8953,83.0381,82.8097,82.9524,104751.0
2024-02-06 10:10:00,87.18,87.26,87.06,87.19,154025.0,82.9524,83.0285,82.8382,82.9619,154025.0
2024-02-06 10:20:00,87.17,87.41,87.14,87.31,58206.0,82.9429,83.1713,82.9144,83.0761,58206.0
2024-02-06 10:30:00,87.33,87.39,87.27,87.34,78416.0,83.0951,83.1522,83.0381,83.1047,78416.0
2024-02-06 10:40:00,87.33,87.42,87.29,87.35,87532.0,83.0951,83.1808,83.0571,83.1142,87532.0
2024-02-06 10:50:00,87.35,87.37,87.24,87.26,83106.0,83.1142,83.1332,83.0095,83.0285,83106.0
2024-02-06 11:00:00,87.26,87.32,87.23,87.29,133966.0,83.0285,83.0856,83.0,83.0571,133966.0
2024-02-06 11:10:00,87.29,87.51,87.28,87.47,133125.0,83.0571,83.2664,83.0476,83.2284,133125.0
2024-02-06 11:20:00,87.47,87.59,87.46,87.57,46041.0,83.2284,83.3425,83.2188,83.3235,46041.0
2024-02-06 11:30:00,87.59,87.59,87.35,87.39,46305.0,83.3425,83.3425,83.1142,83.1522,46305.0
2024-02-06 11:40:00,87.39,87.4,87.34,87.37,45029.0,83.1522,83.1618,83.1047,83.1332,45029.0
2024-02-06 11:50:00,87.36,87.43,87.28,87.34,51545.0,83.1237,83.1903,83.0476,83.1047,51545.0
2024-02-06 12:00:00,87.34,87.43,87.33,87.42,75872.0,83.1047,83.1903,83.0951,83.1808,75872.0
2024-02-06 12:10:00,87.42,87.63,87.4,87.6,91851.0,83.1808,83.3806,83.1618,83.3521,91851.0
2024-02-06 12:20:00,87.59,87.76,87.59,87.7,68850.0,83.3425,83.5043,83.3425,83.4472,68850.0
2024-02-06 12:30:00,87.69,87.81,87.67,87.75,55289.0,83.4377,83.5519,83.4187,83.4948,55289.0
2024-02-06 12:40:00,87.76,87.83,87.7,87.74,35013.0,83.5043,83.5709,83.4472,83.4853,35013.0
2024-02-06 12:50:00,87.75,87.79,87.72,87.78,51617.0,83.4948,83.5328,83.4662,83.5233,51617.0
2024-02-06 13:00:00,87.77,87.77,87.66,87.69,67514.0,83.5138,83.5138,83.4091,83.4377,67514.0
2024-02-06 13:10:00,87.68,87.72,87.63,87.66,42554.0,83.4282,83.4662,83.3806,83.4091,42554.0
2024-02-06 13:20:00,87.66,87.69,87.6,87.63,34858.0,83.4091,83.4377,83.3521,83.3806,34858.0
2024-02-06 13:30:00,87.63,87.75,87.63,87.7,50369.0,83.3806,83.4948,83.3806,83.4472,50369.0
2024-02-06 13:40:00,87.7,87.84,87.67,87.83,42452.0,83.4472,83.5804,83.4187,83.5709,42452.0
2024-02-06 13:50:00,87.84,87.84,87.77,87.81,45302.0,83.5804,83.5804,83.5138,83.5519,45302.0
2024-02-06 14:00:00,87.8,87.83,87.66,87.68,58082.0,83.5424,83.5709,83.4091,83.4282,58082.0
2024-02-06 14:10:00,87.66,87.76,87.55,87.56,69051.0,83.4091,83.5043,83.3045,83.314,69051.0
2024-02-06 14:20:00,87.56,87.64,87.52,87.6,50438.0,83.314,83.3901,83.2759,83.3521,50438.0
2024-02-06 14:30:00,87.6,87.61,87.45,87.48,61951.0,83.3521,83.3616,83.2093,83.2379,61951.0
2024-02-06 14:40:00,87.47,87.48,87.37,87.45,58354.0,83.2284,83.2379,83.1332,83.2093,58354.0
2024-02-06 14:50:00,87.45,87.52,87.44,87.44,54950.0,83.2093,83.2759,83.1998,83.1998,54950.0
2024-02-06 15:00:00,87.44,87.47,87.37,87.42,105285.0,83.1998,83.2284,83.1332,83.1808,105285.0
2024-02-06 15:10:00,87.43,87.44,87.31,87.37,92044.0,83.1903,83.1998,83.0761,83.1332,92044.0
2024-02-06 15:20:00,87.37,87.42,87.32,87.4,91226.0,83.1332,83.1808,83.0856,83.1618,91226.0
2024-02-06 15:30:00,87.4,87.59,87.38,87.55,74570.0,83.1618,83.3425,83.1427,83.3045,74570.0
2024-02-06 15:40:00,87.54,87.55,87.45,87.54,100132.0,83.295,83.3045,83.2093,83.295,100132.0
2024-02-06 15:50:00,87.53,87.79,87.48,87.74,433301.0,83.2854,83.5328,83.2379,83.4853,433301.0
2024-02-07 09:30:00,88.05,88.25,87.8,88.0,195103.0,83.7802,83.9705,83.5424,83.7327,195103.0
2024-02-07 09:40:00,88.01,88.04,87.84,87.97,102749.0,83.7422,83.7707,83.5804,83.7041,102749.0
2024-02-07 09:50:00,87.98,88.16,87.98,88.04,69583.0,83.7136,83.8849,83.7136,83.7707,69583.0
2024-02-07 10:00:00,88.02,88.06,87.73,87.78,117025.0,83.7517,83.7897,83.4758,83.5233,117025.0
2024-02-07 10:10:00,87.78,87.92,87.61,87.92,77349.0,83.5233,83.6565,83.3616,83.6565,77349.0
2024-02-07 10:20:00,87.93,87.95,87.75,87.83,54313.0,83.6661,83.6851,83.4948,83.5709,54313.0
2024-02-07 10:30:00,87.85,87.97,87.82,87.88,51729.0,83.5899,83.7041,83.5614,83.6185,51729.0
2024-02-07 10:40:00,87.88,87.93,87.8,87.88,63437.0,83.6185,83.6661,83.5424,83.6185,63437.0
2024-02-07 10:50:00,87.9,87.99,87.83,87.88,39946.0,83.6375,83.7231,83.5709,83.6185,39946.0
2024-02-07 11:00:00,87.88,87.93,87.86,87.88,46745.0,83.6185,83.6661,83.5994,83.6185,46745.0
2024-02-07 11:10:00,87.88,87.88,87.77,87.83,31836.0,83.6185,83.6185,83.5138,83.5709,31836.0
2024-02-07 11:20:00,87.83,87.83,87.68,87.7,40581.0,83.5709,83.5709,83.4282,83.4472,40581.0
2024-02-07 11:30:00,87.73,87.74,87.63,87.68,36125.0,83.4758,83.4853,83.3806,83.4282,36125.0
2024-02-07 11:40:00,87.69,87.77,87.65,87.75,33675.0,83.4377,83.5138,83.3996,83.4948,33675.0
2024-02-07 11:50:00,87.76,87.86,87.75,87.79,44306.0,83.5043,83.5994,83.4948,83.5328,44306.0
2024-02-07 12:00:00,87.78,87.81,87.73,87.78,38207.0,83.5233,83.5519,83.4758,83.5233,38207.0
2024-02-07 12:10:00,87.78,87.8,87.71,87.73,43632.0,83.5233,83.5424,83.4567,83.4758,43632.0
2024-02-07 12:20:00,87.74,87.76,87.64,87.67,34724.0,83.4853,83.5043,83.3901,83.4187,34724.0
2024-02-07 12:30:00,87.67,87.73,87.61,87.7,54334.0,83.4187,83.4758,83.3616,83.4472,54334.0
2024-02-07 12:40:00,87.69,87.76,87.66,87.7,31834.0,83.4377,83.5043,83.4091,83.4472,31834.0
2024-02-07 12:50:00,87.69,87.69,87.53,87.55,71536.0,83.4377,83.4377,83.2854,83.3045,71536.0
2024-02-07 13:00:00,87.56,87.62,87.38,87.42,79896.0,83.314,83.3711,83.1427,83.1808,79896.0
2024-02-07 13:10:00,87.43,87.5,87.37,87.48,44132.0,83.1903,83.2569,83.1332,83.2379,44132.0
2024-02-07 13:20:00,87.49,87.58,87.46,87.58,31586.0,83.2474,83.333,83.2188,83.333,31586.0
2024-02-07 13:30:00,87.58,87.62,87.44,87.46,62403.0,83.333,83.3711,83.1998,83.2188,62403.0
2024-02-07 13:40:00,87.46,87.5,87.41,87.48,34428.0,83.2188,83.2569,83.1713,83.2379,34428.0
2024-02-07 13:50:00,87.48,87.53,87.44,87.45,46372.0,83.2379,83.2854,83.1998,83.2093,46372.0
2024-02-07 14:00:00,87.45,87.47,87.33,87.39,82764.0,83.2093,83.2284,83.0951,83.1522,82764.0
2024-02-07 14:10:00,87.39,87.44,87.31,87.31,79429.0,83.1522,83.1998,83.0761,83.0761,79429.0
2024-02-07 14:20:00,87.31,87.37,87.28,87.33,48441.0,83.0761,83.1332,83.0476,83.0951,48441.0
2024-02-07 14:30:00,87.33,87.34,87.27,87.28,42977.0,83.0951,83.1047,83.0381,83.0476,42977.0
2024-02-07 14:40:00,87.28,87.37,87.23,87.31,71844.0,83.0476,83.1332,83.0,83.0761,71844.0
2024-02-07 14:50:00,87.32,87.36,87.28,87.31,58492.0,83.0856,83.1237,83.0476,83.0761,58492.0
2024-02-07 15:00:00,87.31,87.38,87.28,87.37,92370.0,83.0761,83.1427,83.0476,83.1332,92370.0
2024-02-07 15:10:00,87.37,87.39,87.17,87.19,94975.0,83.1332,83.1522,82.9429,82.9619,94975.0
2024-02-07 15:20:00,87.19,87.23,87.15,87.2,91213.0,82.9619,83.0,82.9239,82.9715,91213.0
2024-02-07 15:30:00,87.2,87.3,87.17,87.22,131173.0,82.9715,83.0666,82.9429,82.9905,131173.0
2024-02-07 15:40:00,87.22,87.26,87.08,87.1,124219.0,82.9905,83.0285,82.8573,82.8763,124219.0
2024-02-07 15:50:00,87.09,87.2,87.03,87.15,386896.0,82.8668,82.9715,82.8097,82.9239,386896.0
2024-02-08 09:30:00,86.55,86.76,86.0,86.3,167259.0,82.353,82.5528,81.8296,82.1151,167259.0
2024-02-08 09:40:00,86.31,86.35,86.06,86.11,81909.0,82.1246,82.1627,81.8867,81.9343,81909.0
2024-02-08 09:50:00,86.11,86.3,86.03,86.04,144890.0,81.9343,82.1151,81.8582,81.8677,144890.0
2024-02-08 10:00:00,86.08,86.23,85.78,85.81,147516.0,81.9058,82.0485,81.6203,81.6489,147516.0
2024-02-08 10:10:00,85.82,86.14,85.72,86.12,130726.0,81.6584,81.9629,81.5632,81.9438,130726.0
2024-02-08 10:20:00,86.14,86.28,86.13,86.21,86974.0,81.9629,82.0961,81.9533,82.0295,86974.0
2024-02-08 10:30:00,86.21,86.25,86.01,86.04,58647.0,82.0295,82.0675,81.8392,81.8677,58647.0
2024-02-08 10:40:00,86.02,86.02,85.83,85.86,107050.0,81.8487,81.8487,81.6679,81.6964,107050.0
2024-02-08 10:50:00,85.85,85.96,85.81,85.84,145559.0,81.6869,81.7916,81.6489,81.6774,145559.0
2024-02-08 11:00:00,85.85,85.92,85.46,85.52,157817.0,81.6869,81.7535,81.3158,81.3729,157817.0
2024-02-08 11:10:00,85.52,85.66,85.39,85.65,83470.0,81.3729,81.5061,81.2492,81.4966,83470.0
2024-02-08 11:20:00,85.65,85.79,85.64,85.76,66424.0,81.4966,81.6298,81.4871,81.6013,66424.0
2024-02-08 11:30:00,85.77,85.89,85.67,85.88,59712.0,81.6108,81.725,81.5156,81.7155,59712.0
2024-02-08 11:40:00,85.89,85.96,85.83,85.91,84246.0,81.725,81.7916,81.6679,81.744,84246.0
2024-02-08 11:50:00,85.91,85.91,85.7,85.84,87510.0,81.744,81.744,81.5442,81.6774,87510.0
2024-02-08 12:00:00,85.85,85.89,85.79,85.83,43180.0,81.6869,81.725,81.6298,81.6679,43180.0
2024-02-08 12:10:00,85.83,85.86,85.79,85.83,38703.0,81.6679,81.6964,81.6298,81.6679,38703.0
2024-02-08 12:20:00,85.83,85.86,85.69,85.7,88030.0,81.6679,81.6964,81.5347,81.5442,88030.0
2024-02-08 12:30:00,85.7,85.74,85.64,85.67,69956.0,81.5442,81.5823,81.4871,81.5156,69956.0
2024-02-08 12:40:00,85.67,85.75,85.62,85.75,73547.0,81.5156,81.5918,81.4681,81.5918,73547.0
2024-02-08 12:50:00,85.74,85.9,85.7,85.88,44771.0,81.5823,81.7345,81.5442,81.7155,44771.0
2024-02-08 13:00:00,85.88,86.0,85.87,85.88,65999.0,81.7155,81.8296,81.7059,81.7155,65999.0
2024-02-08 13:10:00,85.9,85.96,85.87,85.89,54088.0,81.7345,81.7916,81.7059,81.725,54088.0
2024-02-08 13:20:00,85.89,86.0,85.86,85.98,90821.0,81.725,81.8296,81.6964,81.8106,90821.0
2024-02-08 13:30:00,85.99,86.01,85.94,85.98,82266.0,81.8201,81.8392,81.7726,81.8106,82266.0
2024-02-08 13:40:00,85.99,86.01,85.9,85.98,67486.0,81.8201,81.8392,81.7345,81.8106,67486.0
2024-02-08 13:50:00,85.98,86.01,85.92,85.98,55391.0,81.8106,81.8392,81.7535,81.8106,55391.0
2024-02-08 14:00:00,85.98,86.05,85.98,86.03,52643.0,81.8106,81.8772,81.8106,81.8582,52643.0
2024-02-08 14:10:00,86.03,86.15,86.0,86.13,80365.0,81.8582,81.9724,81.8296,81.9533,80365.0
2024-02-08 14:20:00,86.13,86.2,86.07,86.12,83276.0,81.9533,82.0199,81.8962,81.9438,83276.0
2024-02-08 14:30:00,86.13,86.33,86.12,86.32,65651.0,81.9533,82.1436,81.9438,82.1341,65651.0
2024-02-08 14:40:00,86.33,86.43,86.31,86.38,79396.0,82.1436,82.2388,82.1246,82.1912,79396.0
2024-02-08 14:50:00,86.39,86.41,86.28,86.33,181255.0,82.2007,82.2198,82.0961,82.1436,181255.0
2024-02-08 15:00:00,86.33,86.5,86.32,86.33,150831.0,82.1436,82.3054,82.1341,82.1436,150831.0
2024-02-08 15:10:00,86.32,86.33,86.16,86.19,130505.0,82.1341,82.1436,81.9819,82.0104,130505.0
2024-02-08 15:20:00,86.19,86.4,86.18,86.33,136120.0,82.0104,82.2102,82.0009,82.1436,136120.0
2024-02-08 15:30:00,86.34,86.37,86.27,86.31,115627.0,82.1532,82.1817,82.0865,82.1246,115627.0
2024-02-08 15:40:00,86.31,86.33,86.2,86.2,144463.0,82.1246,82.1436,82.0199,82.0199,144463.0
2024-02-08 15:50:00,86.21,86.28,86.13,86.18,595619.0,82.0295,82.0961,81.9533,82.0009,595619.0
2024-02-09 09:30:00,86.08,86.16,85.52,85.87,209101.0,81.9058,81.9819,81.3729,81.7059,209101.0
2024-02-09 09:40:00,85.85,85.97,85.8,85.81,148815.0,81.6869,81.8011,81.6393,81.6489,148815.0
2024-02-09 09:50:00,85.82,85.85,85.7,85.77,136088.0,81.6584,81.6869,81.5442,81.6108,136088.0
2024-02-09 10:00:00,85.77,85.81,85.63,85.65,123651.0,81.6108,81.6489,81.4776,81.4966,123651.0
2024-02-09 10:10:00,85.66,85.78,85.41,85.41,145758.0,81.5061,81.6203,81.2683,81.2683,145758.0
2024-02-09 10:20:00,85.4,85.41,85.26,85.31,133358.0,81.2587,81.2683,81.1255,81.1731,133358.0
2024-02-09 10:30:00,85.31,85.35,85.18,85.22,150338.0,81.1731,81.2112,81.0494,81.0875,150338.0
2024-02-09 10:40:00,85.21,85.21,85.06,85.14,191601.0,81.078,81.078,80.9352,81.0113,191601.0
2024-02-09 10:50:00,85.14,85.18,85.04,85.12,208104.0,81.0113,81.0494,80.9162,80.9923,208104.0
2024-02-09 11:00:00,85.12,85.16,85.02,85.14,177162.0,80.9923,81.0304,80.8972,81.0113,177162.0
2024-02-09 11:10:00,85.14,85.18,84.97,84.99,168016.0,81.0113,81.0494,80.8496,80.8686,168016.0
2024-02-09 11:20:00,85.0,85.06,84.91,84.96,134021.0,80.8781,80.9352,80.7925,80.8401,134021.0
2024-02-09 11:30:00,84.96,85.0,84.84,84.88,195113.0,80.8401,80.8781,80.7259,80.764,195113.0
2024-02-09 11:40:00,84.88,84.88,84.63,84.69,221932.0,80.764,80.764,80.5261,80.5832,221932.0
2024-02-09 11:50:00,84.68,84.92,84.67,84.87,198176.0,80.5737,80.802,80.5641,80.7544,198176.0
2024-02-09 12:00:00,84.86,84.87,84.7,84.81,114546.0,80.7449,80.7544,80.5927,80.6973,114546.0
2024-02-09 12:10:00,84.81,84.84,84.68,84.7,100706.0,80.6973,80.7259,80.5737,80.5927,100706.0
2024-02-09 12:20:00,84.7,84.76,84.62,84.76,143013.0,80.5927,80.6498,80.5166,80.6498,143013.0
2024-02-09 12:30:00,84.76,84.78,84.63,84.64,140289.0,80.6498,80.6688,80.5261,80.5356,140289.0
2024-02-09 12:40:00,84.64,84.65,84.54,84.6,178085.0,80.5356,80.5451,80.4404,80.4975,178085.0
2024-02-09 12:50:00,84.6,84.65,84.58,84.65,136585.0,80.4975,80.5451,80.4785,80.5451,136585.0
2024-02-09 13:00:00,84.65,84.65,84.54,84.56,187441.0,80.5451,80.5451,80.4404,80.4595,187441.0
2024-02-09 13:10:00,84.56,84.62,84.52,84.53,148009.0,80.4595,80.5166,80.4214,80.4309,148009.0
2024-02-09 13:20:00,84.53,84.57,84.46,84.56,182013.0,80.4309,80.469,80.3643,80.4595,182013.0
2024-02-09 13:30:00,84.56,84.67,84.5,84.5,170060.0,80.4595,80.5641,80.4024,80.4024,170060.0
2024-02-09 13:40:00,84.5,84.58,84.46,84.52,273233.0,80.4024,80.4785,80.3643,80.4214,273233.0
2024-02-09 13:50:00,84.52,84.61,84.49,84.52,181388.0,80.4214,80.507,80.3929,80.4214,181388.0
2024-02-09 14:00:00,84.52,84.74,84.51,84.74,100418.0,80.4214,80.6307,80.4119,80.6307,100418.0
2024-02-09 14:10:00,84.74,84.93,84.74,84.9,95262.0,80.6307,80.8115,80.6307,80.783,95262.0
2024-02-09 14:20:00,84.9,84.9,84.75,84.77,72446.0,80.783,80.783,80.6403,80.6593,72446.0
2024-02-09 14:30:00,84.77,84.88,84.76,84.86,86187.0,80.6593,80.764,80.6498,80.7449,86187.0
2024-02-09 14:40:00,84.85,84.92,84.85,84.91,73916.0,80.7354,80.802,80.7354,80.7925,73916.0
2024-02-09 14:50:00,84.92,84.95,84.88,84.94,155208.0,80.802,80.8306,80.764,80.821,155208.0
2024-02-09 15:00:00,84.93,85.01,84.85,85.0,142910.0,80.8115,80.8876,80.7354,80.8781,142910.0
2024-02-09 15:10:00,85.0,85.04,84.94,84.95,181877.0,80.8781,80.9162,80.821,80.8306,181877.0
2024-02-09 15:20:00,84.95,85.01,84.94,84.95,138457.0,80.8306,80.8876,80.821,80.8306,138457.0
2024-02-09 15:30:00,84.96,85.01,84.92,84.95,184257.0,80.8401,80.8876,80.802,80.8306,184257.0
2024-02-09 15:40:00,84.95,84.97,84.8,84.87,187950.0,80.8306,80.8496,80.6878,80.7544,187950.0
2024-02-09 15:50:00,84.87,85.0,84.87,84.97,559119.0,80.7544,80.8781,80.7544,80.8496,559119.0
2024-02-12 09:30:00,84.63,85.08,84.6,84.83,199826.0,80.5261,80.9543,80.4975,80.7164,199826.0
2024-02-12 09:40:00,84.85,84.98,84.75,84.95,79308.0,80.7354,80.8591,80.6403,80.8306,79308.0
2024-02-12 09:50:00,84.94,84.99,84.82,84.84,170156.0,80.821,80.8686,80.7069,80.7259,170156.0
2024-02-12 10:00:00,84.84,84.86,84.66,84.71,96069.0,80.7259,80.7449,80.5546,80.6022,96069.0
2024-02-12 10:10:00,84.71,84.88,84.65,84.85,99058.0,80.6022,80.764,80.5451,80.7354,99058.0
2024-02-12 10:20:00,84.84,84.84,84.64,84.7,58108.0,80.7259,80.7259,80.5356,80.5927,58108.0
2024-02-12 10:30:00,84.72,84.76,84.46,84.52,165764.0,80.6117,80.6498,80.3643,80.4214,165764.0
2024-02-12 10:40:00,84.5,84.53,84.37,84.48,140097.0,80.4024,80.4309,80.2787,80.3834,140097.0
2024-02-12 10:50:00,84.47,84.72,84.47,84.69,96299.0,80.3738,80.6117,80.3738,80.5832,96299.0
2024-02-12 11:00:00,84.68,84.84,84.66,84.77,93376.0,80.5737,80.7259,80.5546,80.6593,93376.0
2024-02-12 11:10:00,84.76,84.9,84.7,84.87,97048.0,80.6498,80.783,80.5927,80.7544,97048.0
2024-02-12 11:20:00,84.86,84.9,84.79,84.84,72089.0,80.7449,80.783,80.6783,80.7259,72089.0
2024-02-12 11:30:00,84.84,84.94,84.82,84.86,112913.0,80.7259,80.821,80.7069,80.7449,112913.0
2024-02-12 11:40:00,84.87,84.97,84.85,84.96,89923.0,80.7544,80.8496,80.7354,80.8401,89923.0
2024-02-12 11:50:00,84.96,85.01,84.89,84.93,113561.0,80.8401,80.8876,80.7735,80.8115,113561.0
2024-02-12 12:00:00,84.92,85.0,84.89,84.94,94618.0,80.802,80.8781,80.7735,80.821,94618.0
2024-02-12 12:10:00,84.95,85.05,84.92,85.03,111121.0,80.8306,80.9257,80.802,80.9067,111121.0
2024-02-12 12:20:00,85.02,85.03,84.93,84.98,69859.0,80.8972,80.9067,80.8115,80.8591,69859.0
2024-02-12 12:30:00,84.98,84.98,84.87,84.88,57674.0,80.8591,80.8591,80.7544,80.764,57674.0
2024-02-12 12:40:00,84.88,85.0,84.87,84.97,71105.0,80.764,80.8781,80.7544,80.8496,71105.0
2024-02-12 12:50:00,84.98,85.09,84.97,85.06,61468.0,80.8591,80.9638,80.8496,80.9352,61468.0
2024-02-12 13:00:00,85.06,85.1,85.03,85.08,72954.0,80.9352,80.9733,80.9067,80.9543,72954.0
2024-02-12 13:10:00,85.08,85.14,85.06,85.12,70468.0,80.9543,81.0113,80.9352,80.9923,70468.0
2024-02-12 13:20:00,85.12,85.22,85.1,85.15,43392.0,80.9923,81.0875,80.9733,81.0209,43392.0
2024-02-12 13:30:00,85.15,85.3,85.14,85.2,52435.0,81.0209,81.1636,81.0113,81.0684,52435.0
2024-02-12 13:40:00,85.19,85.3,85.16,85.26,106232.0,81.0589,81.1636,81.0304,81.1255,106232.0
2024-02-12 13:50:00,85.25,85.33,85.2,85.23,44631.0,81.116,81.1921,81.0684,81.097,44631.0
2024-02-12 14:00:00,85.22,85.26,85.21,85.23,39651.0,81.0875,81.1255,81.078,81.097,39651.0
2024-02-12 14:10:00,85.23,85.27,85.07,85.07,65396.0,81.097,81.135,80.9447,80.9447,65396.0
2024-02-12 14:20:00,85.06,85.15,85.01,85.03,65262.0,80.9352,81.0209,80.8876,80.9067,65262.0
2024-02-12 14:30:00,85.03,85.13,85.0,85.08,64646.0,80.9067,81.0018,80.8781,80.9543,64646.0
2024-02-12 14:40:00,85.08,85.09,85.0,85.0,62356.0,80.9543,80.9638,80.8781,80.8781,62356.0
2024-02-12 14:50:00,85.0,85.07,84.97,85.03,64830.0,80.8781,80.9447,80.8496,80.9067,64830.0
2024-02-12 15:00:00,85.03,85.05,84.96,85.03,101427.0,80.9067,80.9257,80.8401,80.9067,101427.0
2024-02-12 15:10:00,85.02,85.03,84.92,84.95,107570.0,80.8972,80.9067,80.802,80.8306,107570.0
2024-02-12 15:20:00,84.95,85.15,84.94,85.1,95322.0,80.8306,81.0209,80.821,80.9733,95322.0
2024-02-12 15:30:00,85.1,85.19,85.05,85.17,84776.0,80.9733,81.0589,80.9257,81.0399,84776.0
2024-02-12 15:40:00,85.16,85.19,85.11,85.16,135956.0,81.0304,81.0589,80.9828,81.0304,135956.0
2024-02-12 15:50:00,85.16,85.21,85.06,85.09,508877.0,81.0304,81.078,80.9352,80.9638,508877.0
2024-02-13 09:30:00,84.57,85.0,84.5,84.63,235447.0,80.469,80.8781,80.4024,80.5261,235447.0
2024-02-13 09:40:00,84.65,84.75,84.5,84.59,205142.0,80.5451,80.6403,80.4024,80.488,205142.0
2024-02-13 09:50:00,84.59,84.6,84.35,84.36,120144.0,80.488,80.4975,80.2597,80.2692,120144.0
2024-02-13 10:00:00,84.37,84.5,84.29,84.41,122857.0,80.2787,80.4024,80.2026,80.3167,122857.0
2024-02-13 10:10:00,84.41,84.44,84.3,84.34,65721.0,80.3167,80.3453,80.2121,80.2501,65721.0
2024-02-13 10:20:00,84.35,84.42,84.21,84.32,80542.0,80.2597,80.3263,80.1264,80.2311,80542.0
2024-02-13 10:30:00,84.33,84.33,83.97,84.03,112581.0,80.2406,80.2406,79.8981,79.9552,112581.0
2024-02-13 10:40:00,84.02,84.02,83.88,83.9,120580.0,79.9457,79.9457,79.8124,79.8315,120580.0
2024-02-13 10:50:00,83.91,84.09,83.88,84.05,199976.0,79.841,80.0123,79.8124,79.9742,199976.0
2024-02-13 11:00:00,84.05,84.07,83.87,83.95,82114.0,79.9742,79.9932,79.8029,79.8791,82114.0
2024-02-13 11:10:00,83.95,84.21,83.9,84.19,85087.0,79.8791,80.1264,79.8315,80.1074,85087.0
2024-02-13 11:20:00,84.19,84.32,84.16,84.27,106227.0,80.1074,80.2311,80.0789,80.1835,106227.0
2024-02-13 11:30:00,84.27,84.28,84.11,84.22,60033.0,80.1835,80.193,80.0313,80.136,60033.0
2024-02-13 11:40:00,84.21,84.34,84.17,84.3,77610.0,80.1264,80.2501,80.0884,80.2121,77610.0
2024-02-13 11:50:00,84.3,84.35,84.25,84.34,75585.0,80.2121,80.2597,80.1645,80.2501,75585.0
2024-02-13 12:00:00,84.34,84.49,84.32,84.4,104136.0,80.2501,80.3929,80.2311,80.3072,104136.0
2024-02-13 12:10:00,84.39,84.4,84.18,84.19,66751.0,80.2977,80.3072,80.0979,80.1074,66751.0
2024-02-13 12:20:00,84.18,84.3,84.14,84.16,92382.0,80.0979,80.2121,80.0598,80.0789,92382.0
2024-02-13 12:30:00,84.16,84.16,84.07,84.1,46524.0,80.0789,80.0789,79.9932,80.0218,46524.0
2024-02-13 12:40:00,84.11,84.11,83.98,84.01,62174.0,80.0313,80.0313,79.9076,79.9361,62174.0
2024-02-13 12:50:00,84.01,84.02,83.86,83.92,102079.0,79.9361,79.9457,79.7934,79.8505,102079.0
2024-02-13 13:00:00,83.91,83.91,83.65,83.67,82623.0,79.841,79.841,79.5936,79.6126,82623.0
2024-02-13 13:10:00,83.67,83.76,83.64,83.68,103707.0,79.6126,79.6983,79.5841,79.6221,103707.0
2024-02-13 13:20:00,83.67,83.75,83.63,83.71,116855.0,79.6126,79.6888,79.5746,79.6507,116855.0
2024-02-13 13:30:00,83.71,83.71,83.55,83.56,120922.0,79.6507,79.6507,79.4984,79.508,120922.0
2024-02-13 13:40:00,83.55,83.63,83.51,83.59,92750.0,79.4984,79.5746,79.4604,79.5365,92750.0
2024-02-13 13:50:00,83.59,83.59,83.45,83.52,115013.0,79.5365,79.5365,79.4033,79.4699,115013.0
2024-02-13 14:00:00,83.52,83.6,83.45,83.48,95955.0,79.4699,79.546,79.4033,79.4318,95955.0
2024-02-13 14:10:00,83.49,83.52,83.23,83.3,128721.0,79.4414,79.4699,79.194,79.2606,128721.0
2024-02-13 14:20:00,83.3,83.35,83.15,83.17,150663.0,79.2606,79.3081,79.1178,79.1369,150663.0
2024-02-13 14:30:00,83.17,83.37,83.17,83.34,136185.0,79.1369,79.3272,79.1369,79.2986,136185.0
2024-02-13 14:40:00,83.34,83.37,83.22,83.22,130023.0,79.2986,79.3272,79.1845,79.1845,130023.0
2024-02-13 14:50:00,83.23,83.27,83.13,83.21,105834.0,79.194,79.232,79.0988,79.1749,105834.0
2024-02-13 15:00:00,83.22,83.24,83.15,83.23,126291.0,79.1845,79.2035,79.1178,79.194,126291.0
2024-02-13 15:10:00,83.23,83.34,83.22,83.29,147620.0,79.194,79.2986,79.1845,79.2511,147620.0
2024-02-13 15:20:00,83.29,83.36,83.24,83.31,173947.0,79.2511,79.3177,79.2035,79.2701,173947.0
2024-02-13 15:30:00,83.31,83.42,83.28,83.3,251650.0,79.2701,79.3748,79.2415,79.2606,251650.0
2024-02-13 15:40:00,83.31,83.42,83.26,83.39,273865.0,79.2701,79.3748,79.2225,79.3462,273865.0
2024-02-13 15:50:00,83.39,83.62,83.29,83.59,754211.0,79.3462,79.5651,79.2511,79.5365,754211.0
2024-02-14 09:30:00,83.67,83.97,83.59,83.86,183923.0,79.6126,79.8981,79.5365,79.7934,183923.0
2024-02-14 09:40:00,83.84,83.98,83.75,83.9,91572.0,79.7744,79.9076,79.6888,79.8315,91572.0
2024-02-14 09:50:00,83.91,83.96,83.77,83.81,87955.0,79.841,79.8886,79.7078,79.7458,87955.0
2024-02-14 10:00:00,83.81,83.84,83.67,83.73,84738.0,79.7458,79.7744,79.6126,79.6697,84738.0
2024-02-14 10:10:00,83.73,83.91,83.72,83.88,62781.0,79.6697,79.841,79.6602,79.8124,62781.0
2024-02-14 10:20:00,83.88,84.08,83.86,84.02,67188.0,79.8124,80.0027,79.7934,79.9457,67188.0
2024-02-14 10:30:00,84.02,84.35,83.99,84.3,111393.0,79.9457,80.2597,79.9171,80.2121,111393.0
2024-02-14 10:40:00,84.28,84.28,84.03,84.12,71804.0,80.193,80.193,79.9552,80.0408,71804.0
2024-02-14 10:50:00,84.12,84.15,83.99,84.03,43667.0,80.0408,80.0694,79.9171,79.9552,43667.0
2024-02-14 11:00:00,84.04,84.1,83.95,84.04,62248.0,79.9647,80.0218,79.8791,79.9647,62248.0
2024-02-14 11:10:00,84.05,84.19,84.05,84.13,50847.0,79.9742,80.1074,79.9742,80.0503,50847.0
2024-02-14 11:20:00,84.12,84.16,84.03,84.05,147615.0,80.0408,80.0789,79.9552,79.9742,147615.0
2024-02-14 11:30:00,84.04,84.12,83.91,83.92,77900.0,79.9647,80.0408,79.841,79.8505,77900.0
2024-02-14 11:40:00,83.92,83.95,83.77,83.8,106186.0,79.8505,79.8791,79.7078,79.7363,106186.0
2024-02-14 11:50:00,83.8,83.88,83.74,83.74,96351.0,79.7363,79.8124,79.6792,79.6792,96351.0
2024-02-14 12:00:00,83.75,83.75,83.54,83.64,84280.0,79.6888,79.6888,79.4889,79.5841,84280.0
2024-02-14 12:10:00,83.65,83.73,83.61,83.69,72735.0,79.5936,79.6697,79.5555,79.6317,72735.0
2024-02-14 12:20:00,83.69,83.73,83.61,83.71,43567.0,79.6317,79.6697,79.5555,79.6507,43567.0
2024-02-14 12:30:00,83.71,83.74,83.68,83.7,57060.0,79.6507,79.6792,79.6221,79.6412,57060.0
2024-02-14 12:40:00,83.7,83.71,83.64,83.7,47988.0,79.6412,79.6507,79.5841,79.6412,47988.0
2024-02-14 12:50:00,83.7,83.71,83.64,83.71,53611.0,79.6412,79.6507,79.5841,79.6507,53611.0
2024-02-14 13:00:00,83.71,83.83,83.68,83.73,54578.0,79.6507,79.7649,79.6221,79.6697,54578.0
2024-02-14 13:10:00,83.73,83.74,83.63,83.66,56610.0,79.6697,79.6792,79.5746,79.6031,56610.0
2024-02-14 13:20:00,83.67,83.69,83.56,83.63,41562.0,79.6126,79.6317,79.508,79.5746,41562.0
2024-02-14 13:30:00,83.64,83.74,83.64,83.7,62144.0,79.5841,79.6792,79.5841,79.6412,62144.0
2024-02-14 13:40:00,83.7,83.71,83.57,83.57,68383.0,79.6412,79.6507,79.5175,79.5175,68383.0
2024-02-14 13:50:00,83.58,83.62,83.54,83.58,70898.0,79.527,79.5651,79.4889,79.527,70898.0
2024-02-14 14:00:00,83.58,83.59,83.26,83.26,88494.0,79.527,79.5365,79.2225,79.2225,88494.0
2024-02-14 14:10:00,83.26,83.36,83.24,83.33,51765.0,79.2225,79.3177,79.2035,79.2891,51765.0
2024-02-14 14:20:00,83.33,83.52,83.32,83.48,63285.0,79.2891,79.4699,79.2796,79.4318,63285.0
2024-02-14 14:30:00,83.48,83.59,83.46,83.58,59094.0,79.4318,79.5365,79.4128,79.527,59094.0
2024-02-14 14:40:00,83.57,83.61,83.5,83.51,53452.0,79.5175,79.5555,79.4509,79.4604,53452.0
2024-02-14 14:50:00,83.5,83.6,83.47,83.59,64698.0,79.4509,79.546,79.4223,79.5365,64698.0
2024-02-14 15:00:00,83.6,83.65,83.51,83.61,106633.0,79.546,79.5936,79.4604,79.5555,106633.0
2024-02-14 15:10:00,83.62,83.69,83.6,83.66,71672.0,79.5651,79.6317,79.546,79.6031,71672.0
2024-02-14 15:20:00,83.67,83.74,83.63,83.7,80390.0,79.6126,79.6792,79.5746,79.6412,80390.0
2024-02-14 15:30:00,83.7,83.71,83.55,83.59,91330.0,79.6412,79.6507,79.4984,79.5365,91330.0
2024-02-14 15:40:00,83.6,83.63,83.54,83.61,154219.0,79.546,79.5746,79.4889,79.5555,154219.0
2024-02-14 15:50:00,83.61,83.69,83.57,83.64,393449.0,79.5555,79.6317,79.5175,79.5841,393449.0
2024-02-15 09:30:00,83.83,84.51,83.76,84.5,108315.0,79.7649,80.4119,79.6983,80.4024,108315.0
2024-02-15 09:40:00,84.5,84.63,84.38,84.61,112413.0,80.4024,80.5261,80.2882,80.507,112413.0
2024-02-15 09:50:00,84.6,84.99,84.59,84.95,137421.0,80.4975,80.8686,80.488,80.8306,137421.0
2024-02-15 10:00:00,84.97,84.99,84.52,84.54,80909.0,80.8496,80.8686,80.4214,80.4404,80909.0
2024-02-15 10:10:00,84.54,84.6,84.48,84.55,84874.0,80.4404,80.4975,80.3834,80.45,84874.0
2024-02-15 10:20:00,84.55,84.73,84.55,84.58,110267.0,80.45,80.6212,80.45,80.4785,110267.0
2024-02-15 10:30:00,84.56,84.57,84.31,84.45,61021.0,80.4595,80.469,80.2216,80.3548,61021.0
2024-02-15 10:40:00,84.46,84.91,84.36,84.48,122253.0,80.3643,80.7925,80.2692,80.3834,122253.0
2024-02-15 10:50:00,84.49,84.54,84.35,84.5,64498.0,80.3929,80.4404,80.2597,80.4024,64498.0
2024-02-15 11:00:00,84.49,84.7,84.44,84.69,68776.0,80.3929,80.5927,80.3453,80.5832,68776.0
2024-02-15 11:10:00,84.69,84.71,84.54,84.56,81808.0,80.5832,80.6022,80.4404,80.4595,81808.0
2024-02-15 11:20:00,84.56,84.56,84.29,84.35,54594.0,80.4595,80.4595,80.2026,80.2597,54594.0
2024-02-15 11:30:00,84.34,84.37,84.27,84.33,39800.0,80.2501,80.2787,80.1835,80.2406,39800.0
2024-02-15 11:40:00,84.34,84.49,84.29,84.48,55204.0,80.2501,80.3929,80.2026,80.3834,55204.0
2024-02-15 11:50:00,84.49,84.49,84.29,84.44,45451.0,80.3929,80.3929,80.2026,80.3453,45451.0
2024-02-15 12:00:00,84.42,84.44,84.35,84.39,45378.0,80.3263,80.3453,80.2597,80.2977,45378.0
2024-02-15 12:10:00,84.4,84.41,84.23,84.3,55948.0,80.3072,80.3167,80.1455,80.2121,55948.0
2024-02-15 12:20:00,84.28,84.32,84.21,84.26,32956.0,80.193,80.2311,80.1264,80.174,32956.0
2024-02-15 12:30:00,84.27,84.31,84.24,84.26,42499.0,80.1835,80.2216,80.155,80.174,42499.0
2024-02-15 12:40:00,84.26,84.42,84.25,84.39,75398.0,80.174,80.3263,80.1645,80.2977,75398.0
2024-02-15 12:50:00,84.4,84.47,84.36,84.39,90844.0,80.3072,80.3738,80.2692,80.2977,90844.0
2024-02-15 13:00:00,84.38,84.49,84.31,84.48,38285.0,80.2882,80.3929,80.2216,80.3834,38285.0
2024-02-15 13:10:00,84.49,84.59,84.48,84.53,33708.0,80.3929,80.488,80.3834,80.4309,33708.0
2024-02-15 13:20:00,84.54,84.63,84.5,84.61,64571.0,80.4404,80.5261,80.4024,80.507,64571.0
2024-02-15 13:30:00,84.61,84.73,84.61,84.69,68190.0,80.507,80.6212,80.507,80.5832,68190.0
2024-02-15 13:40:00,84.69,84.76,84.66,84.67,60075.0,80.5832,80.6498,80.5546,80.5641,60075.0
2024-02-15 13:50:00,84.67,84.81,84.64,84.8,55475.0,80.5641,80.6973,80.5356,80.6878,55475.0
2024-02-15 14:00:00,84.82,84.92,84.81,84.9,60312.0,80.7069,80.802,80.6973,80.783,60312.0
2024-02-15 14:10:00,84.9,84.93,84.83,84.92,44400.0,80.783,80.8115,80.7164,80.802,44400.0
2024-02-15 14:20:00,84.92,84.92,84.85,84.92,41546.0,80.802,80.802,80.7354,80.802,41546.0
2024-02-15 14:30:00,84.9,84.96,84.88,84.89,42197.0,80.783,80.8401,80.764,80.7735,42197.0
2024-02-15 14:40:00,84.89,85.01,84.85,85.01,125823.0,80.7735,80.8876,80.7354,80.8876,125823.0
2024-02-15 14:50:00,85.01,85.01,84.85,84.87,82137.0,80.8876,80.8876,80.7354,80.7544,82137.0
2024-02-15 15:00:00,84.88,84.89,84.66,84.72,76728.0,80.764,80.7735,80.5546,80.6117,76728.0
2024-02-15 15:10:00,84.72,84.82,84.72,84.81,73212.0,80.6117,80.7069,80.6117,80.6973,73212.0
2024-02-15 15:20:00,84.81,84.83,84.76,84.8,67429.0,80.6973,80.7164,80.6498,80.6878,67429.0
2024-02-15 15:30:00,84.8,84.83,84.73,84.76,81957.0,80.6878,80.7164,80.6212,80.6498,81957.0
2024-02-15 15:40:00,84.76,84.84,84.68,84.7,119303.0,80.6498,80.7259,80.5737,80.5927,119303.0
2024-02-15 15:50:00,84.69,84.81,84.66,84.72,491628.0,80.5832,80.6973,80.5546,80.6117,491628.0
2024-02-16 09:30:00,84.49,84.57,84.11,84.2,358017.0,80.3929,80.469,80.0313,80.1169,358017.0
2024-02-16 09:40:00,84.22,84.89,84.18,84.88,195970.0,80.136,80.7735,80.0979,80.764,195970.0
2024-02-16 09:50:00,84.88,85.09,84.84,85.02,239609.0,80.764,80.9638,80.7259,80.8972,239609.0
2024-02-16 10:00:00,85.02,85.27,84.87,85.22,207747.0,80.8972,81.135,80.7544,81.0875,207747.0
2024-02-16 10:10:00,85.21,85.22,85.04,85.12,104525.0,81.078,81.0875,80.9162,80.9923,104525.0
2024-02-16 10:20:00,85.12,85.27,85.03,85.24,86435.0,80.9923,81.135,80.9067,81.1065,86435.0
2024-02-16 10:30:00,85.23,85.44,85.17,85.37,244474.0,81.097,81.2968,81.0399,81.2302,244474.0
2024-02-16 10:40:00,85.37,85.4,85.26,85.29,85386.0,81.2302,81.2587,81.1255,81.1541,85386.0
2024-02-16 10:50:00,85.29,85.34,85.22,85.23,120313.0,81.1541,81.2016,81.0875,81.097,120313.0
2024-02-16 11:00:00,85.23,85.26,85.15,85.18,99923.0,81.097,81.1255,81.0209,81.0494,99923.0
2024-02-16 11:10:00,85.19,85.3,85.15,85.19,133060.0,81.0589,81.1636,81.0209,81.0589,133060.0
2024-02-16 11:20:00,85.19,85.4,85.15,85.39,107724.0,81.0589,81.2587,81.0209,81.2492,107724.0
2024-02-16 11:30:00,85.39,85.53,85.39,85.53,113189.0,81.2492,81.3824,81.2492,81.3824,113189.0
2024-02-16 11:40:00,85.53,85.63,85.42,85.63,126739.0,81.3824,81.4776,81.2778,81.4776,126739.0
2024-02-16 11:50:00,85.65,85.65,85.43,85.44,82840.0,81.4966,81.4966,81.2873,81.2968,82840.0
2024-02-16 12:00:00,85.44,85.6,85.42,85.6,107865.0,81.2968,81.449,81.2778,81.449,107865.0
2024-02-16 12:10:00,85.6,85.62,85.43,85.46,143023.0,81.449,81.4681,81.2873,81.3158,143023.0
2024-02-16 12:20:00,85.46,85.56,85.42,85.55,86003.0,81.3158,81.411,81.2778,81.4015,86003.0
2024-02-16 12:30:00,85.56,85.57,85.43,85.44,132687.0,81.411,81.4205,81.2873,81.2968,132687.0
2024-02-16 12:40:00,85.44,85.48,85.4,85.45,83966.0,81.2968,81.3349,81.2587,81.3063,83966.0
2024-02-16 12:50:00,85.45,85.5,85.38,85.45,100892.0,81.3063,81.3539,81.2397,81.3063,100892.0
2024-02-16 13:00:00,85.45,85.46,85.33,85.42,91323.0,81.3063,81.3158,81.1921,81.2778,91323.0
2024-02-16 13:10:00,85.42,85.43,85.34,85.42,85514.0,81.2778,81.2873,81.2016,81.2778,85514.0
2024-02-16 13:20:00,85.41,85.55,85.4,85.53,87080.0,81.2683,81.4015,81.2587,81.3824,87080.0
2024-02-16 13:30:00,85.54,85.65,85.52,85.64,91242.0,81.3919,81.4966,81.3729,81.4871,91242.0
2024-02-16 13:40:00,85.65,85.69,85.58,85.67,75465.0,81.4966,81.5347,81.43,81.5156,75465.0
2024-02-16 13:50:00,85.68,85.74,85.67,85.73,98346.0,81.5252,81.5823,81.5156,81.5727,98346.0
2024-02-16 14:00:00,85.73,85.74,85.57,85.65,100854.0,81.5727,81.5823,81.4205,81.4966,100854.0
2024-02-16 14:10:00,85.65,85.68,85.56,85.61,134588.0,81.4966,81.5252,81.411,81.4586,134588.0
2024-02-16 14:20:00,85.61,85.61,85.39,85.4,104037.0,81.4586,81.4586,81.2492,81.2587,104037.0
2024-02-16 14:30:00,85.39,85.4,85.18,85.25,103741.0,81.2492,81.2587,81.0494,81.116,103741.0
2024-02-16 14:40:00,85.24,85.27,84.94,84.95,194959.0,81.1065,81.135,80.821,80.8306,194959.0
2024-02-16 14:50:00,84.95,85.03,84.87,84.98,256788.0,80.8306,80.9067,80.7544,80.8591,256788.0
2024-02-16 15:00:00,84.98,85.09,84.91,84.95,356737.0,80.8591,80.9638,80.7925,80.8306,356737.0
2024-02-16 15:10:00,84.94,84.96,84.82,84.84,201373.0,80.821,80.8401,80.7069,80.7259,201373.0
2024-02-16 15:20:00,84.84,84.93,84.79,84.92,232724.0,80.7259,80.8115,80.6783,80.802,232724.0
2024-02-16 15:30:00,84.93,84.97,84.79,84.8,217866.0,80.8115,80.8496,80.6783,80.6878,217866.0
2024-02-16 15:40:00,84.8,84.81,84.6,84.62,362076.0,80.6878,80.6973,80.4975,80.5166,362076.0
2024-02-16 15:50:00,84.63,84.68,84.24,84.46,1076002.0,80.5261,80.5737,80.155,80.3643,1076002.0
2024-02-20 09:30:00,86.96,87.22,82.59,84.18,1456040.0,82.7431,82.9905,78.585,80.0979,1456040.0
2024-02-20 09:40:00,84.18,84.96,83.91,84.78,535034.0,80.0979,80.8401,79.841,80.6688,535034.0
2024-02-20 09:50:00,84.78,85.89,84.75,85.76,313211.0,80.6688,81.725,80.6403,81.6013,313211.0
2024-02-20 10:00:00,85.8,86.3,85.74,85.88,343957.0,81.6393,82.1151,81.5823,81.7155,343957.0
2024-02-20 10:10:00,85.88,86.38,85.87,86.25,220698.0,81.7155,82.1912,81.7059,82.0675,220698.0
2024-02-20 10:20:00,86.23,86.34,85.93,86.03,186962.0,82.0485,82.1532,81.763,81.8582,186962.0
2024-02-20 10:30:00,86.02,86.06,85.33,85.75,240335.0,81.8487,81.8867,81.1921,81.5918,240335.0
2024-02-20 10:40:00,85.76,86.28,85.68,86.25,206043.0,81.6013,82.0961,81.5252,82.0675,206043.0
2024-02-20 10:50:00,86.26,86.37,86.06,86.15,233454.0,82.077,82.1817,81.8867,81.9724,233454.0
2024-02-20 11:00:00,86.14,86.28,85.91,86.24,114986.0,81.9629,82.0961,81.744,82.058,114986.0
2024-02-20 11:10:00,86.23,86.43,86.13,86.33,169337.0,82.0485,82.2388,81.9533,82.1436,169337.0
2024-02-20 11:20:00,86.32,86.41,86.05,86.1,84755.0,82.1341,82.2198,81.8772,81.9248,84755.0
2024-02-20 11:30:00,86.09,86.37,86.04,86.27,142222.0,81.9153,82.1817,81.8677,82.0865,142222.0
2024-02-20 11:40:00,86.24,86.56,86.16,86.55,122148.0,82.058,82.3625,81.9819,82.353,122148.0
2024-02-20 11:50:00,86.55,86.68,86.48,86.59,169655.0,82.353,82.4767,82.2864,82.391,169655.0
2024-02-20 12:00:00,86.59,86.98,86.53,86.96,144664.0,82.391,82.7621,82.3339,82.7431,144664.0
2024-02-20 12:10:00,86.96,86.96,86.49,86.54,132842.0,82.7431,82.7431,82.2959,82.3435,132842.0
2024-02-20 12:20:00,86.53,86.55,86.39,86.42,94681.0,82.3339,82.353,82.2007,82.2293,94681.0
2024-02-20 12:30:00,86.42,86.63,86.38,86.52,86435.0,82.2293,82.4291,82.1912,82.3244,86435.0
2024-02-20 12:40:00,86.53,86.57,86.38,86.53,70402.0,82.3339,82.372,82.1912,82.3339,70402.0
2024-02-20 12:50:00,86.53,86.66,86.45,86.66,78187.0,82.3339,82.4576,82.2578,82.4576,78187.0
2024-02-20 13:00:00,86.65,86.65,86.35,86.36,88932.0,82.4481,82.4481,82.1627,82.1722,88932.0
2024-02-20 13:10:00,86.35,86.35,86.14,86.2,79525.0,82.1627,82.1627,81.9629,82.0199,79525.0
2024-02-20 13:20:00,86.21,86.38,86.15,86.23,90815.0,82.0295,82.1912,81.9724,82.0485,90815.0
2024-02-20 13:30:00,86.24,86.29,86.06,86.08,70921.0,82.058,82.1056,81.8867,81.9058,70921.0
2024-02-20 13:40:00,86.07,86.18,86.04,86.1,59679.0,81.8962,82.0009,81.8677,81.9248,59679.0
2024-02-20 13:50:00,86.09,86.2,86.07,86.18,70013.0,81.9153,82.0199,81.8962,82.0009,70013.0
2024-02-20 14:00:00,86.18,86.2,85.91,85.96,86471.0,82.0009,82.0199,81.744,81.7916,86471.0
2024-02-20 14:10:00,85.96,85.98,85.79,85.92,87983.0,81.7916,81.8106,81.6298,81.7535,87983.0
2024-02-20 14:20:00,85.91,85.99,85.89,85.94,87469.0,81.744,81.8201,81.725,81.7726,87469.0
2024-02-20 14:30:00,85.95,85.99,85.76,85.81,93991.0,81.7821,81.8201,81.6013,81.6489,93991.0
2024-02-20 14:40:00,85.8,85.81,85.63,85.73,111723.0,81.6393,81.6489,81.4776,81.5727,111723.0
2024-02-20 14:50:00,85.73,85.74,85.48,85.58,155366.0,81.5727,81.5823,81.3349,81.43,155366.0
2024-02-20 15:00:00,85.58,85.61,85.47,85.51,127723.0,81.43,81.4586,81.3253,81.3634,127723.0
2024-02-20 15:10:00,85.5,85.52,85.28,85.29,139201.0,81.3539,81.3729,81.1446,81.1541,139201.0
2024-02-20 15:20:00,85.29,85.38,85.22,85.38,152136.0,81.1541,81.2397,81.0875,81.2397,152136.0
2024-02-20 15:30:00,85.38,85.41,84.99,85.14,208302.0,81.2397,81.2683,80.8686,81.0113,208302.0
2024-02-20 15:40:00,85.15,85.4,85.14,85.4,260581.0,81.0209,81.2587,81.0113,81.2587,260581.0
2024-02-20 15:50:00,85.4,85.86,85.39,85.84,822192.0,81.2587,81.6964,81.2492,81.6774,822192.0
2024-02-21 09:30:00,86.53,86.53,85.65,85.81,293863.0,82.3339,82.3339,81.4966,81.6489,293863.0
2024-02-21 09:40:00,85.82,86.22,85.62,85.94,227755.0,81.6584,82.039,81.4681,81.7726,227755.0
2024-02-21 09:50:00,85.95,86.05,85.65,85.68,101154.0,81.7821,81.8772,81.4966,81.5252,101154.0
2024-02-21 10:00:00,85.67,85.75,85.28,85.3,103132.0,81.5156,81.5918,81.1446,81.1636,103132.0
2024-02-21 10:10:00,85.31,85.32,85.14,85.28,85819.0,81.1731,81.1826,81.0113,81.1446,85819.0
2024-02-21 10:20:00,85.27,85.29,85.13,85.14,68910.0,81.135,81.1541,81.0018,81.0113,68910.0
2024-02-21 10:30:00,85.14,85.26,85.05,85.2,91572.0,81.0113,81.1255,80.9257,81.0684,91572.0
2024-02-21 10:40:00,85.2,85.59,85.2,85.46,89265.0,81.0684,81.4395,81.0684,81.3158,89265.0
2024-02-21 10:50:00,85.46,85.54,85.39,85.51,74956.0,81.3158,81.3919,81.2492,81.3634,74956.0
2024-02-21 11:00:00,85.51,85.52,85.28,85.38,97914.0,81.3634,81.3729,81.1446,81.2397,97914.0
2024-02-21 11:10:00,85.37,85.39,85.23,85.27,64265.0,81.2302,81.2492,81.097,81.135,64265.0
2024-02-21 11:20:00,85.26,85.27,85.16,85.21,92844.0,81.1255,81.135,81.0304,81.078,92844.0
2024-02-21 11:30:00,85.21,85.26,85.08,85.09,78933.0,81.078,81.1255,80.9543,80.9638,78933.0
2024-02-21 11:40:00,85.09,85.29,85.09,85.22,57117.0,80.9638,81.1541,80.9638,81.0875,57117.0
2024-02-21 11:50:00,85.22,85.25,85.04,85.09,100855.0,81.0875,81.116,80.9162,80.9638,100855.0
2024-02-21 12:00:00,85.09,85.1,84.84,84.89,90889.0,80.9638,80.9733,80.7259,80.7735,90889.0
2024-02-21 12:10:00,84.89,85.37,84.88,85.37,146274.0,80.7735,81.2302,80.764,81.2302,146274.0
2024-02-21 12:20:00,85.38,85.62,85.37,85.54,83057.0,81.2397,81.4681,81.2302,81.3919,83057.0
2024-02-21 12:30:00,85.56,85.6,85.38,85.5,137539.0,81.411,81.449,81.2397,81.3539,137539.0
2024-02-21 12:40:00,85.49,85.62,85.45,85.61,61128.0,81.3444,81.4681,81.3063,81.4586,61128.0
2024-02-21 12:50:00,85.6,85.74,85.57,85.69,73604.0,81.449,81.5823,81.4205,81.5347,73604.0
2024-02-21 13:00:00,85.69,85.83,85.6,85.83,59412.0,81.5347,81.6679,81.449,81.6679,59412.0
2024-02-21 13:10:00,85.82,85.92,85.78,85.86,59262.0,81.6584,81.7535,81.6203,81.6964,59262.0
2024-02-21 13:20:00,85.86,85.9,85.76,85.78,82501.0,81.6964,81.7345,81.6013,81.6203,82501.0
2024-02-21 13:30:00,85.78,85.78,85.65,85.73,59857.0,81.6203,81.6203,81.4966,81.5727,59857.0
2024-02-21 13:40:00,85.73,85.74,85.55,85.55,59883.0,81.5727,81.5823,81.4015,81.4015,59883.0
2024-02-21 13:50:00,85.56,85.64,85.54,85.55,79376.0,81.411,81.4871,81.3919,81.4015,79376.0
2024-02-21 14:00:00,85.54,85.63,85.49,85.52,101968.0,81.3919,81.4776,81.3444,81.3729,101968.0
2024-02-21 14:10:00,85.52,85.57,85.42,85.49,167723.0,81.3729,81.4205,81.2778,81.3444,167723.0
2024-02-21 14:20:00,85.5,85.53,85.42,85.53,213780.0,81.3539,81.3824,81.2778,81.3824,213780.0
2024-02-21 14:30:00,85.53,85.6,85.46,85.51,65154.0,81.3824,81.449,81.3158,81.3634,65154.0
2024-02-21 14:40:00,85.51,85.62,85.5,85.61,94492.0,81.3634,81.4681,81.3539,81.4586,94492.0
2024-02-21 14:50:00,85.62,85.73,85.6,85.65,79598.0,81.4681,81.5727,81.449,81.4966,79598.0
2024-02-21 15:00:00,85.64,85.67,85.56,85.66,81191.0,81.4871,81.5156,81.411,81.5061,81191.0
2024-02-21 15:10:00,85.66,85.68,85.55,85.61,88361.0,81.5061,81.5252,81.4015,81.4586,88361.0
2024-02-21 15:20:00,85.61,85.63,85.51,85.61,69311.0,81.4586,81.4776,81.3634,81.4586,69311.0
2024-02-21 15:30:00,85.61,85.91,85.6,85.88,127314.0,81.4586,81.744,81.449,81.7155,127314.0
2024-02-21 15:40:00,85.88,85.9,85.76,85.78,124814.0,81.7155,81.7345,81.6013,81.6203,124814.0
2024-02-21 15:50:00,85.78,85.95,85.73,85.92,438134.0,81.6203,81.7821,81.5727,81.7535,438134.0
2024-02-22 09:30:00,85.77,85.78,85.05,85.2,211281.0,81.6108,81.6203,80.9257,81.0684,211281.0
2024-02-22 09:40:00,85.17,85.54,84.93,85.51,207335.0,81.0399,81.3919,80.8115,81.3634,207335.0
2024-02-22 09:50:00,85.5,85.84,85.34,85.76,186460.0,81.3539,81.6774,81.2016,81.6013,186460.0
2024-02-22 10:00:00,85.76,85.87,85.43,85.43,276012.0,81.6013,81.7059,81.2873,81.2873,276012.0
2024-02-22 10:10:00,85.45,85.65,85.44,85.56,83917.0,81.3063,81.4966,81.2968,81.411,83917.0
2024-02-22 10:20:00,85.56,85.6,85.4,85.51,82150.0,81.411,81.449,81.2587,81.3634,82150.0
2024-02-22 10:30:00,85.5,85.57,85.34,85.47,123964.0,81.3539,81.4205,81.2016,81.3253,123964.0
2024-02-22 10:40:00,85.48,85.53,85.3,85.41,100238.0,81.3349,81.3824,81.1636,81.2683,100238.0
2024-02-22 10:50:00,85.4,85.48,85.3,85.34,95887.0,81.2587,81.3349,81.1636,81.2016,95887.0
2024-02-22 11:00:00,85.35,85.43,85.23,85.26,70649.0,81.2112,81.2873,81.097,81.1255,70649.0
2024-02-22 11:10:00,85.26,85.41,85.26,85.3,73211.0,81.1255,81.2683,81.1255,81.1636,73211.0
2024-02-22 11:20:00,85.29,85.42,85.24,85.41,75382.0,81.1541,81.2778,81.1065,81.2683,75382.0
2024-02-22 11:30:00,85.39,85.48,85.0,85.09,499785.0,81.2492,81.3349,80.8781,80.9638,499785.0
2024-02-22 11:40:00,85.09,85.2,84.84,84.84,109654.0,80.9638,81.0684,80.7259,80.7259,109654.0
2024-02-22 11:50:00,84.84,84.93,84.75,84.81,107872.0,80.7259,80.8115,80.6403,80.6973,107872.0
2024-02-22 12:00:00,84.8,85.03,84.79,85.0,71871.0,80.6878,80.9067,80.6783,80.8781,71871.0
2024-02-22 12:10:00,85.0,85.09,84.99,85.03,63682.0,80.8781,80.9638,80.8686,80.9067,63682.0
2024-02-22 12:20:00,85.02,85.05,84.99,85.03,55098.0,80.8972,80.9257,80.8686,80.9067,55098.0
2024-02-22 12:30:00,85.04,85.09,84.89,84.98,75946.0,80.9162,80.9638,80.7735,80.8591,75946.0
2024-02-22 12:40:00,84.98,84.98,84.8,84.83,72446.0,80.8591,80.8591,80.6878,80.7164,72446.0
2024-02-22 12:50:00,84.83,84.99,84.8,84.9,65386.0,80.7164,80.8686,80.6878,80.783,65386.0
2024-02-22 13:00:00,84.9,84.91,84.76,84.8,61772.0,80.783,80.7925,80.6498,80.6878,61772.0
2024-02-22 13:10:00,84.8,84.87,84.72,84.86,63811.0,80.6878,80.7544,80.6117,80.7449,63811.0
2024-02-22 13:20:00,84.86,84.96,84.85,84.92,56005.0,80.7449,80.8401,80.7354,80.802,56005.0
2024-02-22 13:30:00,84.92,85.08,84.92,85.02,51813.0,80.802,80.9543,80.802,80.8972,51813.0
2024-02-22 13:40:00,85.02,85.06,84.94,84.97,51987.0,80.8972,80.9352,80.821,80.8496,51987.0
2024-02-22 13:50:00,84.96,85.04,84.89,85.0,57089.0,80.8401,80.9162,80.7735,80.8781,57089.0
2024-02-22 14:00:00,85.0,85.1,84.98,85.04,48800.0,80.8781,80.9733,80.8591,80.9162,48800.0
2024-02-22 14:10:00,85.05,85.08,84.99,85.01,69351.0,80.9257,80.9543,80.8686,80.8876,69351.0
2024-02-22 14:20:00,85.01,85.07,85.0,85.07,84924.0,80.8876,80.9447,80.8781,80.9447,84924.0
2024-02-22 14:30:00,85.09,85.15,85.01,85.09,69834.0,80.9638,81.0209,80.8876,80.9638,69834.0
2024-02-22 14:40:00,85.08,85.08,84.87,84.89,100820.0,80.9543,80.9543,80.7544,80.7735,100820.0
2024-02-22 14:50:00,84.88,84.89,84.75,84.81,96690.0,80.764,80.7735,80.6403,80.6973,96690.0
2024-02-22 15:00:00,84.81,84.86,84.67,84.73,165131.0,80.6973,80.7449,80.5641,80.6212,165131.0
2024-02-22 15:10:00,84.73,84.77,84.62,84.71,128649.0,80.6212,80.6593,80.5166,80.6022,128649.0
2024-02-22 15:20:00,84.72,84.81,84.67,84.75,281315.0,80.6117,80.6973,80.5641,80.6403,281315.0
2024-02-22 15:30:00,84.74,84.75,84.48,84.6,1124739.0,80.6307,80.6403,80.3834,80.4975,1124739.0
2024-02-22 15:40:00,84.6,84.87,84.54,84.79,283361.0,80.4975,80.7544,80.4404,80.6783,283361.0
2024-02-22 15:50:00,84.8,85.24,84.78,85.06,755946.0,80.6878,81.1065,80.6688,80.9352,755946.0
2024-02-23 09:30:00,85.33,85.49,84.86,85.08,140137.0,81.1921,81.3444,80.7449,80.9543,140137.0
2024-02-23 09:40:00,85.09,85.28,85.01,85.18,83908.0,80.9638,81.1446,80.8876,81.0494,83908.0
2024-02-23 09:50:00,85.18,85.21,85.08,85.17,68342.0,81.0494,81.078,80.9543,81.0399,68342.0
2024-02-23 10:00:00,85.17,85.24,84.98,85.23,71939.0,81.0399,81.1065,80.8591,81.097,71939.0
2024-02-23 10:10:00,85.23,85.47,85.23,85.4,74464.0,81.097,81.3253,81.097,81.2587,74464.0
2024-02-23 10:20:00,85.41,85.58,85.38,85.52,195714.0,81.2683,81.43,81.2397,81.3729,195714.0
2024-02-23 10:30:00,85.53,85.75,85.51,85.54,93100.0,81.3824,81.5918,81.3634,81.3919,93100.0
2024-02-23 10:40:00,85.55,85.62,85.35,85.38,105319.0,81.4015,81.4681,81.2112,81.2397,105319.0
2024-02-23 10:50:00,85.38,85.5,85.29,85.48,68103.0,81.2397,81.3539,81.1541,81.3349,68103.0
2024-02-23 11:00:00,85.48,85.61,85.41,85.61,87369.0,81.3349,81.4586,81.2683,81.4586,87369.0
2024-02-23 11:10:00,85.62,85.63,85.41,85.46,69301.0,81.4681,81.4776,81.2683,81.3158,69301.0
2024-02-23 11:20:00,85.46,85.51,85.35,85.36,59429.0,81.3158,81.3634,81.2112,81.2207,59429.0
2024-02-23 11:30:00,85.35,85.5,85.33,85.49,95755.0,81.2112,81.3539,81.1921,81.3444,95755.0
2024-02-23 11:40:00,85.5,85.52,85.41,85.5,42216.0,81.3539,81.3729,81.2683,81.3539,42216.0
2024-02-23 11:50:00,85.49,85.51,85.42,85.48,56834.0,81.3444,81.3634,81.2778,81.3349,56834.0
2024-02-23 12:00:00,85.48,85.66,85.44,85.57,70152.0,81.3349,81.5061,81.2968,81.4205,70152.0
2024-02-23 12:10:00,85.57,85.65,85.49,85.64,44757.0,81.4205,81.4966,81.3444,81.4871,44757.0
2024-02-23 12:20:00,85.65,85.69,85.56,85.69,35202.0,81.4966,81.5347,81.411,81.5347,35202.0
2024-02-23 12:30:00,85.69,85.69,85.61,85.67,40590.0,81.5347,81.5347,81.4586,81.5156,40590.0
2024-02-23 12:40:00,85.68,85.73,85.65,85.72,38881.0,81.5252,81.5727,81.4966,81.5632,38881.0
2024-02-23 12:50:00,85.72,85.72,85.64,85.65,24336.0,81.5632,81.5632,81.4871,81.4966,24336.0
2024-02-23 13:00:00,85.65,85.73,85.63,85.68,40898.0,81.4966,81.5727,81.4776,81.5252,40898.0
2024-02-23 13:10:00,85.7,85.79,85.69,85.75,67090.0,81.5442,81.6298,81.5347,81.5918,67090.0
2024-02-23 13:20:00,85.76,85.86,85.75,85.86,39301.0,81.6013,81.6964,81.5918,81.6964,39301.0
2024-02-23 13:30:00,85.86,85.93,85.85,85.88,36928.0,81.6964,81.763,81.6869,81.7155,36928.0
2024-02-23 13:40:00,85.86,85.9,85.81,85.83,34071.0,81.6964,81.7345,81.6489,81.6679,34071.0
2024-02-23 13:50:00,85.83,85.91,85.81,85.84,37878.0,81.6679,81.744,81.6489,81.6774,37878.0
2024-02-23 14:00:00,85.83,85.84,85.69,85.7,40347.0,81.6679,81.6774,81.5347,81.5442,40347.0
2024-02-23 14:10:00,85.7,85.71,85.62,85.67,40336.0,81.5442,81.5537,81.4681,81.5156,40336.0
2024-02-23 14:20:00,85.68,85.71,85.63,85.69,56390.0,81.5252,81.5537,81.4776,81.5347,56390.0
2024-02-23 14:30:00,85.69,85.69,85.63,85.67,45002.0,81.5347,81.5347,81.4776,81.5156,45002.0
2024-02-23 14:40:00,85.67,85.69,85.65,85.66,40982.0,81.5156,81.5347,81.4966,81.5061,40982.0
2024-02-23 14:50:00,85.67,85.77,85.65,85.74,51379.0,81.5156,81.6108,81.4966,81.5823,51379.0
2024-02-23 15:00:00,85.75,85.89,85.75,85.83,60769.0,81.5918,81.725,81.5918,81.6679,60769.0
2024-02-23 15:10:00,85.82,85.9,85.8,85.9,51028.0,81.6584,81.7345,81.6393,81.7345,51028.0
2024-02-23 15:20:00,85.89,85.95,85.84,85.93,65069.0,81.725,81.7821,81.6774,81.763,65069.0
2024-02-23 15:30:00,85.93,85.95,85.79,85.83,138502.0,81.763,81.7821,81.6298,81.6679,138502.0
2024-02-23 15:40:00,85.83,85.86,85.73,85.84,140970.0,81.6679,81.6964,81.5727,81.6774,140970.0
2024-02-23 15:50:00,85.84,85.91,85.64,85.64,338116.0,81.6774,81.744,81.4871,81.4871,338116.0
2024-02-26 09:30:00,85.56,85.56,85.09,85.14,126865.0,81.411,81.411,80.9638,81.0113,126865.0
2024-02-26 09:40:00,85.08,85.19,85.0,85.03,87551.0,80.9543,81.0589,80.8781,80.9067,87551.0
2024-02-26 09:50:00,85.03,85.06,84.82,84.85,127113.0,80.9067,80.9352,80.7069,80.7354,127113.0
2024-02-26 10:00:00,84.85,84.93,84.46,84.46,126826.0,80.7354,80.8115,80.3643,80.3643,126826.0
2024-02-26 10:10:00,84.45,84.54,84.28,84.28,97232.0,80.3548,80.4404,80.193,80.193,97232.0
2024-02-26 10:20:00,84.27,84.37,84.11,84.36,91011.0,80.1835,80.2787,80.0313,80.2692,91011.0
2024-02-26 10:30:00,84.35,84.35,84.06,84.12,79618.0,80.2597,80.2597,79.9837,80.0408,79618.0
2024-02-26 10:40:00,84.14,84.21,84.0,84.11,131214.0,80.0598,80.1264,79.9266,80.0313,131214.0
2024-02-26 10:50:00,84.11,84.17,83.92,84.04,82489.0,80.0313,80.0884,79.8505,79.9647,82489.0
2024-02-26 11:00:00,84.05,84.05,83.91,83.92,60610.0,79.9742,79.9742,79.841,79.8505,60610.0
2024-02-26 11:10:00,83.91,84.14,83.86,84.04,90926.0,79.841,80.0598,79.7934,79.9647,90926.0
2024-02-26 11:20:00,84.05,84.19,84.05,84.17,62639.0,79.9742,80.1074,79.9742,80.0884,62639.0
2024-02-26 11:30:00,84.17,84.22,84.11,84.13,61238.0,80.0884,80.136,80.0313,80.0503,61238.0
2024-02-26 11:40:00,84.13,84.13,83.94,83.95,100820.0,80.0503,80.0503,79.8695,79.8791,100820.0
2024-02-26 11:50:00,83.95,84.0,83.91,83.93,45842.0,79.8791,79.9266,79.841,79.86,45842.0
2024-02-26 12:00:00,83.94,84.0,83.9,83.92,57126.0,79.8695,79.9266,79.8315,79.8505,57126.0
2024-02-26 12:10:00,83.92,83.98,83.81,83.95,54054.0,79.8505,79.9076,79.7458,79.8791,54054.0
2024-02-26 12:20:00,83.95,84.0,83.9,83.98,40434.0,79.8791,79.9266,79.8315,79.9076,40434.0
2024-02-26 12:30:00,83.98,83.98,83.84,83.87,37586.0,79.9076,79.9076,79.7744,79.8029,37586.0
2024-02-26 12:40:00,83.86,83.94,83.83,83.91,48764.0,79.7934,79.8695,79.7649,79.841,48764.0
2024-02-26 12:50:00,83.92,83.99,83.91,83.96,48922.0,79.8505,79.9171,79.841,79.8886,48922.0
2024-02-26 13:00:00,83.97,84.0,83.86,83.86,68366.0,79.8981,79.9266,79.7934,79.7934,68366.0
2024-02-26 13:10:00,83.86,84.0,83.86,83.89,35041.0,79.7934,79.9266,79.7934,79.822,35041.0
2024-02-26 13:20:00,83.91,83.93,83.78,83.81,76749.0,79.841,79.86,79.7173,79.7458,76749.0
2024-02-26 13:30:00,83.81,83.86,83.71,83.73,54771.0,79.7458,79.7934,79.6507,79.6697,54771.0
2024-02-26 13:40:00,83.74,83.82,83.68,83.7,50152.0,79.6792,79.7554,79.6221,79.6412,50152.0
2024-02-26 13:50:00,83.7,83.83,83.68,83.81,61919.0,79.6412,79.7649,79.6221,79.7458,61919.0
2024-02-26 14:00:00,83.82,83.87,83.77,83.77,64640.0,79.7554,79.8029,79.7078,79.7078,64640.0
2024-02-26 14:10:00,83.78,83.78,83.63,83.68,75272.0,79.7173,79.7173,79.5746,79.6221,75272.0
2024-02-26 14:20:00,83.69,83.71,83.63,83.71,67504.0,79.6317,79.6507,79.5746,79.6507,67504.0
2024-02-26 14:30:00,83.71,83.75,83.59,83.65,83336.0,79.6507,79.6888,79.5365,79.5936,83336.0
2024-02-26 14:40:00,83.66,83.66,83.57,83.6,59257.0,79.6031,79.6031,79.5175,79.546,59257.0
2024-02-26 14:50:00,83.6,83.7,83.52,83.55,98532.0,79.546,79.6412,79.4699,79.4984,98532.0
2024-02-26 15:00:00,83.55,83.6,83.48,83.55,176340.0,79.4984,79.546,79.4318,79.4984,176340.0
2024-02-26 15:10:00,83.55,83.67,83.54,83.56,90258.0,79.4984,79.6126,79.4889,79.508,90258.0
2024-02-26 15:20:00,83.55,83.59,83.48,83.58,75769.0,79.4984,79.5365,79.4318,79.527,75769.0
2024-02-26 15:30:00,83.58,83.65,83.48,83.53,89097.0,79.527,79.5936,79.4318,79.4794,89097.0
2024-02-26 15:40:00,83.53,83.7,83.52,83.67,127870.0,79.4794,79.6412,79.4699,79.6126,127870.0
2024-02-26 15:50:00,83.69,83.79,83.58,83.67,547181.0,79.6317,79.7268,79.527,79.6126,547181.0
2024-02-27 09:30:00,83.46,83.66,83.14,83.56,174379.0,79.4128,79.6031,79.1083,79.508,174379.0
2024-02-27 09:40:00,83.54,83.97,83.51,83.93,104281.0,79.4889,79.8981,79.4604,79.86,104281.0
2024-02-27 09:50:00,83.94,83.99,83.8,83.99,103165.0,79.8695,79.9171,79.7363,79.9171,103165.0
2024-02-27 10:00:00,83.98,84.04,83.85,83.92,108234.0,79.9076,79.9647,79.7839,79.8505,108234.0
2024-02-27 10:10:00,83.9,83.96,83.75,83.76,65689.0,79.8315,79.8886,79.6888,79.6983,65689.0
2024-02-27 10:20:00,83.75,83.99,83.73,83.98,62297.0,79.6888,79.9171,79.6697,79.9076,62297.0
2024-02-27 10:30:00,83.98,84.08,83.92,84.02,47419.0,79.9076,80.0027,79.8505,79.9457,47419.0
2024-02-27 10:40:00,84.02,84.12,83.99,84.07,50275.0,79.9457,80.0408,79.9171,79.9932,50275.0
2024-02-27 10:50:00,84.08,84.1,84.01,84.08,92722.0,80.0027,80.0218,79.9361,80.0027,92722.0
2024-02-27 11:00:00,84.08,84.09,83.94,84.07,49970.0,80.0027,80.0123,79.8695,79.9932,49970.0
2024-02-27 11:10:00,84.08,84.09,83.9,83.9,81112.0,80.0027,80.0123,79.8315,79.8315,81112.0
2024-02-27 11:20:00,83.91,84.09,83.9,84.02,64329.0,79.841,80.0123,79.8315,79.9457,64329.0
2024-02-27 11:30:00,84.03,84.05,83.89,83.89,43591.0,79.9552,79.9742,79.822,79.822,43591.0
2024-02-27 11:40:00,83.89,83.9,83.82,83.83,40726.0,79.822,79.8315,79.7554,79.7649,40726.0
2024-02-27 11:50:00,83.83,83.95,83.76,83.87,34510.0,79.7649,79.8791,79.6983,79.8029,34510.0
2024-02-27 12:00:00,83.87,83.96,83.87,83.94,52549.0,79.8029,79.8886,79.8029,79.8695,52549.0
2024-02-27 12:10:00,83.94,83.96,83.85,83.9,49821.0,79.8695,79.8886,79.7839,79.8315,49821.0
2024-02-27 12:20:00,83.89,83.9,83.84,83.89,37752.0,79.822,79.8315,79.7744,79.822,37752.0
2024-02-27 12:30:00,83.89,84.05,83.86,83.98,66626.0,79.822,79.9742,79.7934,79.9076,66626.0
2024-02-27 12:40:00,84.0,84.07,83.99,84.0,32298.0,79.9266,79.9932,79.9171,79.9266,32298.0
2024-02-27 12:50:00,84.01,84.09,84.01,84.08,27977.0,79.9361,80.0123,79.9361,80.0027,27977.0
2024-02-27 13:00:00,84.08,84.09,84.01,84.06,41801.0,80.0027,80.0123,79.9361,79.9837,41801.0
2024-02-27 13:10:00,84.06,84.07,84.0,84.02,33044.0,79.9837,79.9932,79.9266,79.9457,33044.0
2024-02-27 13:20:00,84.02,84.08,84.0,84.04,35881.0,79.9457,80.0027,79.9266,79.9647,35881.0
2024-02-27 13:30:00,84.03,84.05,83.96,84.02,41087.0,79.9552,79.9742,79.8886,79.9457,41087.0
2024-02-27 13:40:00,84.01,84.07,84.0,84.07,54258.0,79.9361,79.9932,79.9266,79.9932,54258.0
2024-02-27 13:50:00,84.07,84.13,84.06,84.06,37878.0,79.9932,80.0503,79.9837,79.9837,37878.0
2024-02-27 14:00:00,84.06,84.16,84.03,84.15,53397.0,79.9837,80.0789,79.9552,80.0694,53397.0
2024-02-27 14:10:00,84.15,84.18,84.03,84.06,38485.0,80.0694,80.0979,79.9552,79.9837,38485.0
2024-02-27 14:20:00,84.05,84.06,83.91,83.96,70568.0,79.9742,79.9837,79.841,79.8886,70568.0
2024-02-27 14:30:00,83.95,83.96,83.81,83.81,68993.0,79.8791,79.8886,79.7458,79.7458,68993.0
2024-02-27 14:40:00,83.81,83.9,83.77,83.81,62524.0,79.7458,79.8315,79.7078,79.7458,62524.0
2024-02-27 14:50:00,83.81,83.82,83.72,83.75,62871.0,79.7458,79.7554,79.6602,79.6888,62871.0
2024-02-27 15:00:00,83.75,83.84,83.71,83.77,64659.0,79.6888,79.7744,79.6507,79.7078,64659.0
2024-02-27 15:10:00,83.77,83.88,83.72,83.84,66882.0,79.7078,79.8124,79.6602,79.7744,66882.0
2024-02-27 15:20:00,83.85,83.92,83.82,83.88,41723.0,79.7839,79.8505,79.7554,79.8124,41723.0
2024-02-27 15:30:00,83.88,83.9,83.81,83.88,74426.0,79.8124,79.8315,79.7458,79.8124,74426.0
2024-02-27 15:40:00,83.87,83.89,83.72,83.78,156306.0,79.8029,79.822,79.6602,79.7173,156306.0
2024-02-27 15:50:00,83.78,83.86,83.7,83.85,389432.0,79.7173,79.7934,79.6412,79.7839,389432.0
2024-02-28 09:30:00,83.63,83.76,83.41,83.58,161143.0,79.5746,79.6983,79.3652,79.527,161143.0
2024-02-28 09:40:00,83.58,83.81,83.5,83.71,67228.0,79.527,79.7458,79.4509,79.6507,67228.0
2024-02-28 09:50:00,83.69,83.75,83.52,83.64,68638.0,79.6317,79.6888,79.4699,79.5841,68638.0
2024-02-28 10:00:00,83.63,83.82,83.63,83.72,52479.0,79.5746,79.7554,79.5746,79.6602,52479.0
2024-02-28 10:10:00,83.7,83.74,83.52,83.52,52586.0,79.6412,79.6792,79.4699,79.4699,52586.0
2024-02-28 10:20:00,83.55,83.56,83.4,83.56,68517.0,79.4984,79.508,79.3557,79.508,68517.0
2024-02-28 10:30:00,83.56,83.69,83.54,83.56,33602.0,79.508,79.6317,79.4889,79.508,33602.0
2024-02-28 10:40:00,83.57,83.6,83.5,83.55,41102.0,79.5175,79.546,79.4509,79.4984,41102.0
2024-02-28 10:50:00,83.54,83.65,83.52,83.62,38522.0,79.4889,79.5936,79.4699,79.5651,38522.0
2024-02-28 11:00:00,83.63,83.8,83.56,83.74,32617.0,79.5746,79.7363,79.508,79.6792,32617.0
2024-02-28 11:10:00,83.74,83.83,83.72,83.72,34469.0,79.6792,79.7649,79.6602,79.6602,34469.0
2024-02-28 11:20:00,83.72,83.73,83.64,83.7,42763.0,79.6602,79.6697,79.5841,79.6412,42763.0
2024-02-28 11:30:00,83.7,83.71,83.54,83.64,34539.0,79.6412,79.6507,79.4889,79.5841,34539.0
2024-02-28 11:40:00,83.63,83.67,83.57,83.62,49294.0,79.5746,79.6126,79.5175,79.5651,49294.0
2024-02-28 11:50:00,83.64,83.78,83.63,83.7,69619.0,79.5841,79.7173,79.5746,79.6412,69619.0
2024-02-28 12:00:00,83.7,83.7,83.53,83.59,42176.0,79.6412,79.6412,79.4794,79.5365,42176.0
2024-02-28 12:10:00,83.59,83.64,83.53,83.56,46626.0,79.5365,79.5841,79.4794,79.508,46626.0
2024-02-28 12:20:00,83.55,83.58,83.44,83.47,51258.0,79.4984,79.527,79.3938,79.4223,51258.0
2024-02-28 12:30:00,83.46,83.52,83.45,83.46,41297.0,79.4128,79.4699,79.4033,79.4128,41297.0
2024-02-28 12:40:00,83.47,83.49,83.4,83.42,137550.0,79.4223,79.4414,79.3557,79.3748,137550.0
2024-02-28 12:50:00,83.42,83.5,83.4,83.47,34418.0,79.3748,79.4509,79.3557,79.4223,34418.0
2024-02-28 13:00:00,83.47,83.47,83.35,83.37,39323.0,79.4223,79.4223,79.3081,79.3272,39323.0
2024-02-28 13:10:00,83.37,83.52,83.33,83.51,38594.0,79.3272,79.4699,79.2891,79.4604,38594.0
2024-02-28 13:20:00,83.51,83.59,83.49,83.55,17747.0,79.4604,79.5365,79.4414,79.4984,17747.0
2024-02-28 13:30:00,83.55,83.58,83.51,83.54,33141.0,79.4984,79.527,79.4604,79.4889,33141.0
2024-02-28 13:40:00,83.53,83.58,83.51,83.56,43422.0,79.4794,79.527,79.4604,79.508,43422.0
2024-02-28 13:50:00,83.55,83.58,83.52,83.54,36144.0,79.4984,79.527,79.4699,79.4889,36144.0
2024-02-28 14:00:00,83.54,83.57,83.45,83.51,48895.0,79.4889,79.5175,79.4033,79.4604,48895.0
2024-02-28 14:10:00,83.51,83.55,83.47,83.54,41830.0,79.4604,79.4984,79.4223,79.4889,41830.0
2024-02-28 14:20:00,83.53,83.57,83.47,83.48,49010.0,79.4794,79.5175,79.4223,79.4318,49010.0
2024-02-28 14:30:00,83.49,83.49,83.41,83.47,46722.0,79.4414,79.4414,79.3652,79.4223,46722.0
2024-02-28 14:40:00,83.47,83.47,83.4,83.41,39165.0,79.4223,79.4223,79.3557,79.3652,39165.0
2024-02-28 14:50:00,83.41,83.44,83.31,83.4,94899.0,79.3652,79.3938,79.2701,79.3557,94899.0
2024-02-28 15:00:00,83.4,83.5,83.38,83.41,104101.0,79.3557,79.4509,79.3367,79.3652,104101.0
2024-02-28 15:10:00,83.42,83.48,83.36,83.36,61674.0,79.3748,79.4318,79.3177,79.3177,61674.0
2024-02-28 15:20:00,83.36,83.39,83.29,83.34,81340.0,79.3177,79.3462,79.2511,79.2986,81340.0
2024-02-28 15:30:00,83.34,83.4,83.3,83.4,103941.0,79.2986,79.3557,79.2606,79.3557,103941.0
2024-02-28 15:40:00,83.4,83.42,83.23,83.31,161301.0,79.3557,79.3748,79.194,79.2701,161301.0
2024-02-28 15:50:00,83.3,83.38,83.24,83.37,434166.0,79.2606,79.3367,79.2035,79.3272,434166.0
2024-02-29 09:30:00,83.53,83.74,83.35,83.38,128886.0,79.4794,79.6792,79.3081,79.3367,128886.0
2024-02-29 09:40:00,83.39,83.57,83.28,83.48,69924.0,79.3462,79.5175,79.2415,79.4318,69924.0
2024-02-29 09:50:00,83.5,83.5,83.17,83.24,55909.0,79.4509,79.4509,79.1369,79.2035,55909.0
2024-02-29 10:00:00,83.26,83.27,83.01,83.01,87801.0,79.2225,79.232,78.9846,78.9846,87801.0
2024-02-29 10:10:00,83.02,83.13,82.83,83.08,58172.0,78.9941,79.0988,78.8134,79.0512,58172.0
2024-02-29 10:20:00,83.09,83.11,82.96,83.07,61154.0,79.0608,79.0798,78.9371,79.0417,61154.0
2024-02-29 10:30:00,83.06,83.14,82.93,82.95,41553.0,79.0322,79.1083,78.9085,78.9275,41553.0
2024-02-29 10:40:00,82.94,83.03,82.89,82.99,57888.0,78.918,79.0037,78.8705,78.9656,57888.0
2024-02-29 10:50:00,83.0,83.0,82.79,82.81,47929.0,78.9751,78.9751,78.7753,78.7943,47929.0
2024-02-29 11:00:00,82.81,83.04,82.81,83.0,58133.0,78.7943,79.0132,78.7943,78.9751,58133.0
2024-02-29 11:10:00,83.0,83.31,83.0,83.26,73752.0,78.9751,79.2701,78.9751,79.2225,73752.0
2024-02-29 11:20:00,83.25,83.31,83.18,83.22,47488.0,79.213,79.2701,79.1464,79.1845,47488.0
2024-02-29 11:30:00,83.22,83.25,83.16,83.19,63597.0,79.1845,79.213,79.1274,79.1559,63597.0
2024-02-29 11:40:00,83.19,83.26,83.16,83.26,62113.0,79.1559,79.2225,79.1274,79.2225,62113.0
2024-02-29 11:50:00,83.25,83.3,83.16,83.19,77752.0,79.213,79.2606,79.1274,79.1559,77752.0
2024-02-29 12:00:00,83.2,83.43,83.2,83.35,73492.0,79.1654,79.3843,79.1654,79.3081,73492.0
2024-02-29 12:10:00,83.35,83.51,83.35,83.51,78014.0,79.3081,79.4604,79.3081,79.4604,78014.0
2024-02-29 12:20:00,83.51,83.59,83.49,83.51,191609.0,79.4604,79.5365,79.4414,79.4604,191609.0
2024-02-29 12:30:00,83.52,83.59,83.47,83.57,76119.0,79.4699,79.5365,79.4223,79.5175,76119.0
2024-02-29 12:40:00,83.58,83.63,83.54,83.59,129748.0,79.527,79.5746,79.4889,79.5365,129748.0
2024-02-29 12:50:00,83.59,83.6,83.43,83.44,76420.0,79.5365,79.546,79.3843,79.3938,76420.0
2024-02-29 13:00:00,83.43,83.49,83.38,83.42,65356.0,79.3843,79.4414,79.3367,79.3748,65356.0
2024-02-29 13:10:00,83.41,83.44,83.39,83.44,156824.0,79.3652,79.3938,79.3462,79.3938,156824.0
2024-02-29 13:20:00,83.44,83.5,83.41,83.46,108365.0,79.3938,79.4509,79.3652,79.4128,108365.0
2024-02-29 13:30:00,83.46,83.52,83.42,83.5,47597.0,79.4128,79.4699,79.3748,79.4509,47597.0
2024-02-29 13:40:00,83.51,83.61,83.5,83.56,106888.0,79.4604,79.5555,79.4509,79.508,106888.0
2024-02-29 13:50:00,83.56,83.71,83.54,83.67,76379.0,79.508,79.6507,79.4889,79.6126,76379.0
2024-02-29 14:00:00,83.68,83.77,83.6,83.66,88324.0,79.6221,79.7078,79.546,79.6031,88324.0
2024-02-29 14:10:00,83.65,83.68,83.53,83.54,88958.0,79.5936,79.6221,79.4794,79.4889,88958.0
2024-02-29 14:20:00,83.54,83.62,83.53,83.6,90668.0,79.4889,79.5651,79.4794,79.546,90668.0
2024-02-29 14:30:00,83.59,83.62,83.5,83.55,92599.0,79.5365,79.5651,79.4509,79.4984,92599.0
2024-02-29 14:40:00,83.56,83.57,83.48,83.51,83676.0,79.508,79.5175,79.4318,79.4604,83676.0
2024-02-29 14:50:00,83.52,83.64,83.51,83.62,94902.0,79.4699,79.5841,79.4604,79.5651,94902.0
2024-02-29 15:00:00,83.62,83.62,83.48,83.51,61657.0,79.5651,79.5651,79.4318,79.4604,61657.0
2024-02-29 15:10:00,83.51,83.53,83.44,83.48,60482.0,79.4604,79.4794,79.3938,79.4318,60482.0
2024-02-29 15:20:00,83.48,83.5,83.39,83.43,85535.0,79.4318,79.4509,79.3462,79.3843,85535.0
2024-02-29 15:30:00,83.43,83.61,83.42,83.6,107171.0,79.3843,79.5555,79.3748,79.546,107171.0
2024-02-29 15:40:00,83.59,83.72,83.55,83.62,284643.0,79.5365,79.6602,79.4984,79.5651,284643.0
2024-02-29 15:50:00,83.63,83.64,83.37,83.37,517062.0,79.5746,79.5841,79.3272,79.3272,517062.0
2024-03-01 09:30:00,83.42,83.6,82.74,82.85,154638.0,79.3748,79.546,78.7277,78.8324,154638.0
2024-03-01 09:40:00,82.84,82.91,82.67,82.9,85078.0,78.8229,78.8895,78.6611,78.88,85078.0
2024-03-01 09:50:00,82.89,82.89,82.65,82.8,71071.0,78.8705,78.8705,78.6421,78.7848,71071.0
2024-03-01 10:00:00,82.8,82.97,82.73,82.83,82487.0,78.7848,78.9466,78.7182,78.8134,82487.0
2024-03-01 10:10:00,82.88,82.9,82.77,82.77,52395.0,78.8609,78.88,78.7563,78.7563,52395.0
2024-03-01 10:20:00,82.77,82.91,82.73,82.89,76531.0,78.7563,78.8895,78.7182,78.8705,76531.0
2024-03-01 10:30:00,82.9,83.11,82.9,83.1,53063.0,78.88,79.0798,78.88,79.0703,53063.0
2024-03-01 10:40:00,83.1,83.34,83.08,83.23,41150.0,79.0703,79.2986,79.0512,79.194,41150.0
2024-03-01 10:50:00,83.24,83.39,83.24,83.33,44836.0,79.2035,79.3462,79.2035,79.2891,44836.0
2024-03-01 11:00:00,83.34,83.45,83.32,83.4,46509.0,79.2986,79.4033,79.2796,79.3557,46509.0
2024-03-01 11:10:00,83.4,83.47,83.39,83.46,47741.0,79.3557,79.4223,79.3462,79.4128,47741.0
2024-03-01 11:20:00,83.46,83.49,83.29,83.3,67666.0,79.4128,79.4414,79.2511,79.2606,67666.0
2024-03-01 11:30:00,83.3,83.33,83.18,83.28,49256.0,79.2606,79.2891,79.1464,79.2415,49256.0
2024-03-01 11:40:00,83.26,83.49,83.26,83.47,30068.0,79.2225,79.4414,79.2225,79.4223,30068.0
2024-03-01 11:50:00,83.46,83.52,83.4,83.51,42318.0,79.4128,79.4699,79.3557,79.4604,42318.0
2024-03-01 12:00:00,83.51,83.55,83.49,83.52,55818.0,79.4604,79.4984,79.4414,79.4699,55818.0
2024-03-01 12:10:00,83.51,83.66,83.51,83.61,66227.0,79.4604,79.6031,79.4604,79.5555,66227.0
2024-03-01 12:20:00,83.64,83.73,83.62,83.63,39085.0,79.5841,79.6697,79.5651,79.5746,39085.0
2024-03-01 12:30:00,83.63,83.71,83.62,83.7,34867.0,79.5746,79.6507,79.5651,79.6412,34867.0
2024-03-01 12:40:00,83.7,83.72,83.64,83.7,35231.0,79.6412,79.6602,79.5841,79.6412,35231.0
2024-03-01 12:50:00,83.7,83.75,83.64,83.65,43329.0,79.6412,79.6888,79.5841,79.5936,43329.0
2024-03-01 13:00:00,83.65,83.71,83.61,83.67,34643.0,79.5936,79.6507,79.5555,79.6126,34643.0
2024-03-01 13:10:00,83.68,83.72,83.64,83.68,39374.0,79.6221,79.6602,79.5841,79.6221,39374.0
2024-03-01 13:20:00,83.69,83.8,83.69,83.7,45357.0,79.6317,79.7363,79.6317,79.6412,45357.0
2024-03-01 13:30:00,83.68,83.72,83.64,83.66,40709.0,79.6221,79.6602,79.5841,79.6031,40709.0
2024-03-01 13:40:00,83.65,83.69,83.58,83.63,40326.0,79.5936,79.6317,79.527,79.5746,40326.0
2024-03-01 13:50:00,83.63,83.75,83.61,83.75,67243.0,79.5746,79.6888,79.5555,79.6888,67243.0
2024-03-01 14:00:00,83.77,83.84,83.75,83.81,40045.0,79.7078,79.7744,79.6888,79.7458,40045.0
2024-03-01 14:10:00,83.81,83.85,83.73,83.73,49351.0,79.7458,79.7839,79.6697,79.6697,49351.0
2024-03-01 14:20:00,83.73,83.74,83.62,83.72,58621.0,79.6697,79.6792,79.5651,79.6602,58621.0
2024-03-01 14:30:00,83.73,83.76,83.65,83.69,29526.0,79.6697,79.6983,79.5936,79.6317,29526.0
2024-03-01 14:40:00,83.69,83.72,83.62,83.64,32473.0,79.6317,79.6602,79.5651,79.5841,32473.0
2024-03-01 14:50:00,83.65,83.71,83.63,83.7,39961.0,79.5936,79.6507,79.5746,79.6412,39961.0
2024-03-01 15:00:00,83.69,83.81,83.67,83.71,72955.0,79.6317,79.7458,79.6126,79.6507,72955.0
2024-03-01 15:10:00,83.73,83.76,83.71,83.72,34960.0,79.6697,79.6983,79.6507,79.6602,34960.0
2024-03-01 15:20:00,83.72,83.76,83.68,83.69,51498.0,79.6602,79.6983,79.6221,79.6317,51498.0
2024-03-01 15:30:00,83.69,83.71,83.58,83.6,50382.0,79.6317,79.6507,79.527,79.546,50382.0
2024-03-01 15:40:00,83.59,83.65,83.53,83.64,59803.0,79.5365,79.5936,79.4794,79.5841,59803.0
2024-03-01 15:50:00,83.63,83.66,83.58,83.6,227713.0,79.5746,79.6031,79.527,79.546,227713.0
2024-03-04 09:30:00,83.6,83.62,83.25,83.31,172627.0,79.546,79.5651,79.213,79.2701,172627.0
2024-03-04 09:40:00,83.32,83.72,83.23,83.61,79982.0,79.2796,79.6602,79.194,79.5555,79982.0
2024-03-04 09:50:00,83.61,83.96,83.57,83.94,78253.0,79.5555,79.8886,79.5175,79.8695,78253.0
2024-03-04 10:00:00,83.93,84.09,83.87,84.08,178439.0,79.86,80.0123,79.8029,80.0027,178439.0
2024-03-04 10:10:00,84.08,84.1,83.74,83.87,145610.0,80.0027,80.0218,79.6792,79.8029,145610.0
2024-03-04 10:20:00,83.88,84.04,83.88,83.96,52444.0,79.8124,79.9647,79.8124,79.8886,52444.0
2024-03-04 10:30:00,83.96,84.08,83.93,84.0,67454.0,79.8886,80.0027,79.86,79.9266,67454.0
2024-03-04 10:40:00,84.0,84.14,83.97,84.09,61263.0,79.9266,80.0598,79.8981,80.0123,61263.0
2024-03-04 10:50:00,84.1,84.21,84.04,84.14,62986.0,80.0218,80.1264,79.9647,80.0598,62986.0
2024-03-04 11:00:00,84.15,84.22,84.09,84.17,67055.0,80.0694,80.136,80.0123,80.0884,67055.0
2024-03-04 11:10:00,84.17,84.19,84.1,84.14,67026.0,80.0884,80.1074,80.0218,80.0598,67026.0
2024-03-04 11:20:00,84.12,84.16,84.04,84.15,56450.0,80.0408,80.0789,79.9647,80.0694,56450.0
2024-03-04 11:30:00,84.15,84.25,84.08,84.22,79086.0,80.0694,80.1645,80.0027,80.136,79086.0
2024-03-04 11:40:00,84.2,84.43,84.17,84.43,83483.0,80.1169,80.3358,80.0884,80.3358,83483.0
2024-03-04 11:50:00,84.44,84.55,84.38,84.4,101820.0,80.3453,80.45,80.2882,80.3072,101820.0
2024-03-04 12:00:00,84.4,84.46,84.36,84.45,48965.0,80.3072,80.3643,80.2692,80.3548,48965.0
2024-03-04 12:10:00,84.44,84.5,84.37,84.39,54284.0,80.3453,80.4024,80.2787,80.2977,54284.0
2024-03-04 12:20:00,84.39,84.52,84.37,84.52,48171.0,80.2977,80.4214,80.2787,80.4214,48171.0
2024-03-04 12:30:00,84.51,84.6,84.47,84.59,93866.0,80.4119,80.4975,80.3738,80.488,93866.0
2024-03-04 12:40:00,84.58,84.64,84.56,84.58,97670.0,80.4785,80.5356,80.4595,80.4785,97670.0
2024-03-04 12:50:00,84.58,84.66,84.56,84.62,73546.0,80.4785,80.5546,80.4595,80.5166,73546.0
2024-03-04 13:00:00,84.62,84.77,84.6,84.67,67963.0,80.5166,80.6593,80.4975,80.5641,67963.0
2024-03-04 13:10:00,84.67,84.72,84.61,84.67,46195.0,80.5641,80.6117,80.507,80.5641,46195.0
2024-03-04 13:20:00,84.66,84.74,84.63,84.64,71452.0,80.5546,80.6307,80.5261,80.5356,71452.0
2024-03-04 13:30:00,84.64,84.72,84.62,84.72,51664.0,80.5356,80.6117,80.5166,80.6117,51664.0
2024-03-04 13:40:00,84.72,84.73,84.59,84.59,101188.0,80.6117,80.6212,80.488,80.488,101188.0
2024-03-04 13:50:00,84.59,84.63,84.53,84.55,54756.0,80.488,80.5261,80.4309,80.45,54756.0
2024-03-04 14:00:00,84.54,84.57,84.45,84.53,44259.0,80.4404,80.469,80.3548,80.4309,44259.0
2024-03-04 14:10:00,84.54,84.62,84.45,84.53,52620.0,80.4404,80.5166,80.3548,80.4309,52620.0
2024-03-04 14:20:00,84.51,84.59,84.42,84.54,52834.0,80.4119,80.488,80.3263,80.4404,52834.0
2024-03-04 14:30:00,84.55,84.76,84.5,84.75,70205.0,80.45,80.6498,80.4024,80.6403,70205.0
2024-03-04 14:40:00,84.75,84.82,84.69,84.77,58129.0,80.6403,80.7069,80.5832,80.6593,58129.0
2024-03-04 14:50:00,84.78,84.84,84.77,84.83,69748.0,80.6688,80.7259,80.6593,80.7164,69748.0
2024-03-04 15:00:00,84.83,84.94,84.8,84.86,71548.0,80.7164,80.821,80.6878,80.7449,71548.0
2024-03-04 15:10:00,84.87,84.88,84.74,84.75,122699.0,80.7544,80.764,80.6307,80.6403,122699.0
2024-03-04 15:20:00,84.76,84.77,84.66,84.72,126371.0,80.6498,80.6593,80.5546,80.6117,126371.0
2024-03-04 15:30:00,84.73,84.85,84.69,84.73,124892.0,80.6212,80.7354,80.5832,80.6212,124892.0
2024-03-04 15:40:00,84.74,84.88,84.68,84.87,161555.0,80.6307,80.764,80.5737,80.7544,161555.0
2024-03-04 15:50:00,84.87,85.11,84.77,85.05,470997.0,80.7544,80.9828,80.6593,80.9257,470997.0
2024-03-05 09:30:00,85.44,85.84,85.15,85.4,197631.0,81.2968,81.6774,81.0209,81.2587,197631.0
2024-03-05 09:40:00,85.42,85.49,85.14,85.17,96844.0,81.2778,81.3444,81.0113,81.0399,96844.0
2024-03-05 09:50:00,85.19,85.24,85.07,85.21,82117.0,81.0589,81.1065,80.9447,81.078,82117.0
2024-03-05 10:00:00,85.23,85.54,85.21,85.45,92523.0,81.097,81.3919,81.078,81.3063,92523.0
2024-03-05 10:10:00,85.44,85.53,85.23,85.52,82705.0,81.2968,81.3824,81.097,81.3729,82705.0
2024-03-05 10:20:00,85.5,85.61,85.49,85.61,72387.0,81.3539,81.4586,81.3444,81.4586,72387.0
2024-03-05 10:30:00,85.61,85.73,85.56,85.62,90553.0,81.4586,81.5727,81.411,81.4681,90553.0
2024-03-05 10:40:00,85.62,85.69,85.49,85.55,75838.0,81.4681,81.5347,81.3444,81.4015,75838.0
2024-03-05 10:50:00,85.55,85.59,85.26,85.27,52368.0,81.4015,81.4395,81.1255,81.135,52368.0
2024-03-05 11:00:00,85.26,85.26,85.1,85.23,60137.0,81.1255,81.1255,80.9733,81.097,60137.0
2024-03-05 11:10:00,85.2,85.21,85.07,85.07,60215.0,81.0684,81.078,80.9447,80.9447,60215.0
2024-03-05 11:20:00,85.06,85.06,84.8,85.05,90807.0,80.9352,80.9352,80.6878,80.9257,90807.0
2024-03-05 11:30:00,85.05,85.26,85.02,85.21,58669.0,80.9257,81.1255,80.8972,81.078,58669.0
2024-03-05 11:40:00,85.21,85.22,85.02,85.11,97208.0,81.078,81.0875,80.8972,80.9828,97208.0
2024-03-05 11:50:00,85.11,85.21,85.09,85.12,63659.0,80.9828,81.078,80.9638,80.9923,63659.0
2024-03-05 12:00:00,85.12,85.25,85.08,85.23,92048.0,80.9923,81.116,80.9543,81.097,92048.0
2024-03-05 12:10:00,85.23,85.24,85.03,85.04,85922.0,81.097,81.1065,80.9067,80.9162,85922.0
2024-03-05 12:20:00,85.06,85.13,85.01,85.07,63607.0,80.9352,81.0018,80.8876,80.9447,63607.0
2024-03-05 12:30:00,85.07,85.08,84.87,84.88,65386.0,80.9447,80.9543,80.7544,80.764,65386.0
2024-03-05 12:40:00,84.87,84.92,84.72,84.87,55743.0,80.7544,80.802,80.6117,80.7544,55743.0
2024-03-05 12:50:00,84.86,84.91,84.79,84.88,61010.0,80.7449,80.7925,80.6783,80.764,61010.0
2024-03-05 13:00:00,84.89,84.94,84.84,84.94,53084.0,80.7735,80.821,80.7259,80.821,53084.0
2024-03-05 13:10:00,84.96,84.96,84.77,84.81,45554.0,80.8401,80.8401,80.6593,80.6973,45554.0
2024-03-05 13:20:00,84.81,85.08,84.8,85.06,61642.0,80.6973,80.9543,80.6878,80.9352,61642.0
2024-03-05 13:30:00,85.06,85.09,84.98,84.98,95440.0,80.9352,80.9638,80.8591,80.8591,95440.0
2024-03-05 13:40:00,84.98,84.99,84.79,84.84,49274.0,80.8591,80.8686,80.6783,80.7259,49274.0
2024-03-05 13:50:00,84.83,84.86,84.75,84.76,37092.0,80.7164,80.7449,80.6403,80.6498,37092.0
2024-03-05 14:00:00,84.75,84.77,84.63,84.74,48092.0,80.6403,80.6593,80.5261,80.6307,48092.0
2024-03-05 14:10:00,84.74,84.77,84.68,84.76,38603.0,80.6307,80.6593,80.5737,80.6498,38603.0
2024-03-05 14:20:00,84.76,84.87,84.75,84.81,54893.0,80.6498,80.7544,80.6403,80.6973,54893.0
2024-03-05 14:30:00,84.81,84.82,84.61,84.66,94041.0,80.6973,80.7069,80.507,80.5546,94041.0
2024-03-05 14:40:00,84.65,84.66,84.46,84.47,51111.0,80.5451,80.5546,80.3643,80.3738,51111.0
2024-03-05 14:50:00,84.47,84.52,84.41,84.44,57662.0,80.3738,80.4214,80.3167,80.3453,57662.0
2024-03-05 15:00:00,84.42,84.54,84.37,84.51,64840.0,80.3263,80.4404,80.2787,80.4119,64840.0
2024-03-05 15:10:00,84.51,84.52,84.46,84.47,82449.0,80.4119,80.4214,80.3643,80.3738,82449.0
2024-03-05 15:20:00,84.47,84.55,84.33,84.35,118682.0,80.3738,80.45,80.2406,80.2597,118682.0
2024-03-05 15:30:00,84.35,84.47,84.3,84.42,92507.0,80.2597,80.3738,80.2121,80.3263,92507.0
2024-03-05 15:40:00,84.42,84.48,84.3,84.47,137452.0,80.3263,80.3834,80.2121,80.3738,137452.0
2024-03-05 15:50:00,84.47,84.62,84.42,84.6,356524.0,80.3738,80.5166,80.3263,80.4975,356524.0
2024-03-06 09:30:00,84.73,84.95,84.6,84.69,152454.0,80.6212,80.8306,80.4975,80.5832,152454.0
2024-03-06 09:40:00,84.67,85.1,84.64,85.04,93414.0,80.5641,80.9733,80.5356,80.9162,93414.0
2024-03-06 09:50:00,85.03,85.41,85.02,85.38,71598.0,80.9067,81.2683,80.8972,81.2397,71598.0
2024-03-06 10:00:00,85.35,85.41,85.22,85.32,72883.0,81.2112,81.2683,81.0875,81.1826,72883.0
2024-03-06 10:10:00,85.31,85.31,85.06,85.2,60953.0,81.1731,81.1731,80.9352,81.0684,60953.0
2024-03-06 10:20:00,85.22,85.32,85.15,85.2,59124.0,81.0875,81.1826,81.0209,81.0684,59124.0
2024-03-06 10:30:00,85.19,85.23,85.1,85.18,72090.0,81.0589,81.097,80.9733,81.0494,72090.0
2024-03-06 10:40:00,85.18,85.25,85.11,85.23,52252.0,81.0494,81.116,80.9828,81.097,52252.0
2024-03-06 10:50:00,85.23,85.28,85.18,85.28,78006.0,81.097,81.1446,81.0494,81.1446,78006.0
2024-03-06 11:00:00,85.29,85.53,85.28,85.48,58751.0,81.1541,81.3824,81.1446,81.3349,58751.0
2024-03-06 11:10:00,85.48,85.61,85.47,85.59,103071.0,81.3349,81.4586,81.3253,81.4395,103071.0
2024-03-06 11:20:00,85.59,85.65,85.46,85.63,62120.0,81.4395,81.4966,81.3158,81.4776,62120.0
2024-03-06 11:30:00,85.64,85.65,85.53,85.64,59498.0,81.4871,81.4966,81.3824,81.4871,59498.0
2024-03-06 11:40:00,85.63,85.71,85.6,85.66,54836.0,81.4776,81.5537,81.449,81.5061,54836.0
2024-03-06 11:50:00,85.66,85.71,85.48,85.48,53337.0,81.5061,81.5537,81.3349,81.3349,53337.0
2024-03-06 12:00:00,85.5,85.62,85.44,85.61,49579.0,81.3539,81.4681,81.2968,81.4586,49579.0
2024-03-06 12:10:00,85.62,85.69,85.57,85.58,57556.0,81.4681,81.5347,81.4205,81.43,57556.0
2024-03-06 12:20:00,85.59,85.68,85.55,85.65,61347.0,81.4395,81.5252,81.4015,81.4966,61347.0
2024-03-06 12:30:00,85.65,85.67,85.55,85.6,63800.0,81.4966,81.5156,81.4015,81.449,63800.0
2024-03-06 12:40:00,85.61,85.62,85.52,85.54,44241.0,81.4586,81.4681,81.3729,81.3919,44241.0
2024-03-06 12:50:00,85.55,85.6,85.46,85.48,41581.0,81.4015,81.449,81.3158,81.3349,41581.0
2024-03-06 13:00:00,85.49,85.64,85.48,85.63,63117.0,81.3444,81.4871,81.3349,81.4776,63117.0
2024-03-06 13:10:00,85.63,85.7,85.58,85.7,53655.0,81.4776,81.5442,81.43,81.5442,53655.0
2024-03-06 13:20:00,85.69,85.8,85.69,85.8,76986.0,81.5347,81.6393,81.5347,81.6393,76986.0
2024-03-06 13:30:00,85.8,85.8,85.51,85.55,81605.0,81.6393,81.6393,81.3634,81.4015,81605.0
2024-03-06 13:40:00,85.55,85.59,85.28,85.29,67082.0,81.4015,81.4395,81.1446,81.1541,67082.0
2024-03-06 13:50:00,85.29,85.46,85.28,85.4,93084.0,81.1541,81.3158,81.1446,81.2587,93084.0
2024-03-06 14:00:00,85.39,85.44,85.3,85.37,71145.0,81.2492,81.2968,81.1636,81.2302,71145.0
2024-03-06 14:10:00,85.36,85.38,85.28,85.32,81382.0,81.2207,81.2397,81.1446,81.1826,81382.0
2024-03-06 14:20:00,85.32,85.42,85.29,85.39,61426.0,81.1826,81.2778,81.1541,81.2492,61426.0
2024-03-06 14:30:00,85.39,85.47,85.37,85.41,60962.0,81.2492,81.3253,81.2302,81.2683,60962.0
2024-03-06 14:40:00,85.41,85.45,85.37,85.44,84231.0,81.2683,81.3063,81.2302,81.2968,84231.0
2024-03-06 14:50:00,85.44,85.54,85.43,85.49,77143.0,81.2968,81.3919,81.2873,81.3444,77143.0
2024-03-06 15:00:00,85.49,85.54,85.46,85.5,82714.0,81.3444,81.3919,81.3158,81.3539,82714.0
2024-03-06 15:10:00,85.5,85.57,85.38,85.44,106394.0,81.3539,81.4205,81.2397,81.2968,106394.0
2024-03-06 15:20:00,85.44,85.54,85.38,85.5,81067.0,81.2968,81.3919,81.2397,81.3539,81067.0
2024-03-06 15:30:00,85.51,85.55,85.4,85.47,117078.0,81.3634,81.4015,81.2587,81.3253,117078.0
2024-03-06 15:40:00,85.47,85.58,85.46,85.48,175366.0,81.3253,81.43,81.3158,81.3349,175366.0
2024-03-06 15:50:00,85.48,85.57,85.4,85.56,554339.0,81.3349,81.4205,81.2587,81.411,554339.0
2024-03-07 09:30:00,86.0,86.29,85.99,86.24,178163.0,81.8296,82.1056,81.8201,82.058,178163.0
2024-03-07 09:40:00,86.25,86.43,86.2,86.23,142287.0,82.0675,82.2388,82.0199,82.0485,142287.0
2024-03-07 09:50:00,86.23,86.25,85.91,86.18,124221.0,82.0485,82.0675,81.744,82.0009,124221.0
2024-03-07 10:00:00,86.2,86.2,85.98,86.03,55158.0,82.0199,82.0199,81.8106,81.8582,55158.0
2024-03-07 10:10:00,86.05,86.17,85.96,86.15,57054.0,81.8772,81.9914,81.7916,81.9724,57054.0
2024-03-07 10:20:00,86.14,86.2,85.97,85.98,92599.0,81.9629,82.0199,81.8011,81.8106,92599.0
2024-03-07 10:30:00,85.99,86.1,85.95,86.0,57984.0,81.8201,81.9248,81.7821,81.8296,57984.0
2024-03-07 10:40:00,86.0,86.09,85.93,86.01,49889.0,81.8296,81.9153,81.763,81.8392,49889.0
2024-03-07 10:50:00,86.01,86.02,85.9,85.99,85943.0,81.8392,81.8487,81.7345,81.8201,85943.0
2024-03-07 11:00:00,85.99,86.03,85.91,85.97,57980.0,81.8201,81.8582,81.744,81.8011,57980.0
2024-03-07 11:10:00,85.98,85.98,85.84,85.86,30851.0,81.8106,81.8106,81.6774,81.6964,30851.0
2024-03-07 11:20:00,85.85,85.88,85.68,85.84,66611.0,81.6869,81.7155,81.5252,81.6774,66611.0
2024-03-07 11:30:00,85.83,85.9,85.76,85.88,60533.0,81.6679,81.7345,81.6013,81.7155,60533.0
2024-03-07 11:40:00,85.88,85.88,85.74,85.76,56356.0,81.7155,81.7155,81.5823,81.6013,56356.0
2024-03-07 11:50:00,85.75,85.84,85.75,85.76,50828.0,81.5918,81.6774,81.5918,81.6013,50828.0
2024-03-07 12:00:00,85.75,85.77,85.68,85.7,53327.0,81.5918,81.6108,81.5252,81.5442,53327.0
2024-03-07 12:10:00,85.69,85.75,85.67,85.69,105166.0,81.5347,81.5918,81.5156,81.5347,105166.0
2024-03-07 12:20:00,85.7,85.76,85.61,85.65,93561.0,81.5442,81.6013,81.4586,81.4966,93561.0
2024-03-07 12:30:00,85.66,85.68,85.41,85.41,145043.0,81.5061,81.5252,81.2683,81.2683,145043.0
2024-03-07 12:40:00,85.41,85.41,85.26,85.28,97428.0,81.2683,81.2683,81.1255,81.1446,97428.0
2024-03-07 12:50:00,85.29,85.39,85.27,85.32,78764.0,81.1541,81.2492,81.135,81.1826,78764.0
2024-03-07 13:00:00,85.32,85.45,85.27,85.44,69841.0,81.1826,81.3063,81.135,81.2968,69841.0
2024-03-07 13:10:00,85.44,85.51,85.42,85.51,42350.0,81.2968,81.3634,81.2778,81.3634,42350.0
2024-03-07 13:20:00,85.51,85.52,85.36,85.38,40694.0,81.3634,81.3729,81.2207,81.2397,40694.0
2024-03-07 13:30:00,85.38,85.4,85.29,85.34,64744.0,81.2397,81.2587,81.1541,81.2016,64744.0
2024-03-07 13:40:00,85.34,85.47,85.29,85.44,78100.0,81.2016,81.3253,81.1541,81.2968,78100.0
2024-03-07 13:50:00,85.45,85.56,85.44,85.48,84182.0,81.3063,81.411,81.2968,81.3349,84182.0
2024-03-07 14:00:00,85.48,85.48,85.39,85.41,49042.0,81.3349,81.3349,81.2492,81.2683,49042.0
2024-03-07 14:10:00,85.4,85.42,85.34,85.34,53566.0,81.2587,81.2778,81.2016,81.2016,53566.0
2024-03-07 14:20:00,85.34,85.35,85.16,85.17,97403.0,81.2016,81.2112,81.0304,81.0399,97403.0
2024-03-07 14:30:00,85.17,85.21,85.11,85.15,74487.0,81.0399,81.078,80.9828,81.0209,74487.0
2024-03-07 14:40:00,85.15,85.19,85.02,85.03,102805.0,81.0209,81.0589,80.8972,80.9067,102805.0
2024-03-07 14:50:00,85.03,85.04,84.87,84.92,159642.0,80.9067,80.9162,80.7544,80.802,159642.0
2024-03-07 15:00:00,84.92,84.92,84.69,84.71,211257.0,80.802,80.802,80.5832,80.6022,211257.0
2024-03-07 15:10:00,84.7,84.86,84.7,84.78,170800.0,80.5927,80.7449,80.5927,80.6688,170800.0
2024-03-07 15:20:00,84.77,84.89,84.68,84.75,162640.0,80.6593,80.7735,80.5737,80.6403,162640.0
2024-03-07 15:30:00,84.76,85.0,84.73,84.95,178189.0,80.6498,80.8781,80.6212,80.8306,178189.0
2024-03-07 15:40:00,84.96,85.18,84.91,85.1,202729.0,80.8401,81.0494,80.7925,80.9733,202729.0
2024-03-07 15:50:00,85.1,85.15,85.0,85.13,708461.0,80.9733,81.0209,80.8781,81.0018,708461.0
2024-03-08 09:30:00,85.48,85.73,84.92,85.73,177268.0,81.3349,81.5727,80.802,81.5727,177268.0
2024-03-08 09:40:00,85.75,86.27,85.72,86.1,98626.0,81.5918,82.0865,81.5632,81.9248,98626.0
2024-03-08 09:50:00,86.13,86.15,85.92,86.02,72744.0,81.9533,81.9724,81.7535,81.8487,72744.0
2024-03-08 10:00:00,86.02,86.07,85.64,85.67,76082.0,81.8487,81.8962,81.4871,81.5156,76082.0
2024-03-08 10:10:00,85.66,85.66,85.55,85.59,48623.0,81.5061,81.5061,81.4015,81.4395,48623.0
2024-03-08 10:20:00,85.58,85.71,85.5,85.5,66343.0,81.43,81.5537,81.3539,81.3539,66343.0
2024-03-08 10:30:00,85.48,85.61,85.42,85.56,89634.0,81.3349,81.4586,81.2778,81.411,89634.0
2024-03-08 10:40:00,85.56,85.57,85.34,85.39,101253.0,81.411,81.4205,81.2016,81.2492,101253.0
2024-03-08 10:50:00,85.39,85.44,85.18,85.22,111845.0,81.2492,81.2968,81.0494,81.0875,111845.0
2024-03-08 11:00:00,85.21,85.33,85.12,85.31,123101.0,81.078,81.1921,80.9923,81.1731,123101.0
2024-03-08 11:10:00,85.3,85.61,85.28,85.55,51898.0,81.1636,81.4586,81.1446,81.4015,51898.0
2024-03-08 11:20:00,85.56,85.65,85.55,85.64,66505.0,81.411,81.4966,81.4015,81.4871,66505.0
2024-03-08 11:30:00,85.65,85.93,85.57,85.63,89427.0,81.4966,81.763,81.4205,81.4776,89427.0
2024-03-08 11:40:00,85.64,85.73,85.56,85.69,104267.0,81.4871,81.5727,81.411,81.5347,104267.0
2024-03-08 11:50:00,85.71,85.8,85.65,85.69,46476.0,81.5537,81.6393,81.4966,81.5347,46476.0
2024-03-08 12:00:00,85.69,85.9,85.69,85.9,67900.0,81.5347,81.7345,81.5347,81.7345,67900.0
2024-03-08 12:10:00,85.88,85.95,85.81,85.91,92154.0,81.7155,81.7821,81.6489,81.744,92154.0
2024-03-08 12:20:00,85.91,85.99,85.89,85.9,60235.0,81.744,81.8201,81.725,81.7345,60235.0
2024-03-08 12:30:00,85.89,85.99,85.8,85.99,30501.0,81.725,81.8201,81.6393,81.8201,30501.0
2024-03-08 12:40:00,85.99,85.99,85.75,85.81,74741.0,81.8201,81.8201,81.5918,81.6489,74741.0
2024-03-08 12:50:00,85.82,85.84,85.65,85.82,112020.0,81.6584,81.6774,81.4966,81.6584,112020.0
2024-03-08 13:00:00,85.86,85.89,85.69,85.77,62874.0,81.6964,81.725,81.5347,81.6108,62874.0
2024-03-08 13:10:00,85.78,85.98,85.76,85.8,90861.0,81.6203,81.8106,81.6013,81.6393,90861.0
2024-03-08 13:20:00,85.79,85.96,85.77,85.89,64040.0,81.6298,81.7916,81.6108,81.725,64040.0
2024-03-08 13:30:00,85.88,85.92,85.71,85.71,62219.0,81.7155,81.7535,81.5537,81.5537,62219.0
2024-03-08 13:40:00,85.72,85.72,85.46,85.49,206431.0,81.5632,81.5632,81.3158,81.3444,206431.0
2024-03-08 13:50:00,85.49,85.52,85.39,85.49,66626.0,81.3444,81.3729,81.2492,81.3444,66626.0
2024-03-08 14:00:00,85.5,85.51,85.34,85.34,87376.0,81.3539,81.3634,81.2016,81.2016,87376.0
2024-03-08 14:10:00,85.34,85.44,85.31,85.37,119024.0,81.2016,81.2968,81.1731,81.2302,119024.0
2024-03-08 14:20:00,85.36,85.43,85.36,85.37,72031.0,81.2207,81.2873,81.2207,81.2302,72031.0
2024-03-08 14:30:00,85.37,85.45,85.27,85.29,84732.0,81.2302,81.3063,81.135,81.1541,84732.0
2024-03-08 14:40:00,85.29,85.34,85.19,85.26,146819.0,81.1541,81.2016,81.0589,81.1255,146819.0
2024-03-08 14:50:00,85.27,85.54,85.23,85.43,150795.0,81.135,81.3919,81.097,81.2873,150795.0
2024-03-08 15:00:00,85.44,85.65,85.43,85.6,120353.0,81.2968,81.4966,81.2873,81.449,120353.0
2024-03-08 15:10:00,85.6,85.6,85.42,85.46,112686.0,81.449,81.449,81.2778,81.3158,112686.0
2024-03-08 15:20:00,85.46,85.53,85.4,85.48,103113.0,81.3158,81.3824,81.2587,81.3349,103113.0
2024-03-08 15:30:00,85.47,85.5,85.36,85.37,121693.0,81.3253,81.3539,81.2207,81.2302,121693.0
2024-03-08 15:40:00,85.37,85.4,85.25,85.26,192230.0,81.2302,81.2587,81.116,81.1255,192230.0
2024-03-08 15:50:00,85.25,85.32,85.08,85.12,655711.0,81.116,81.1826,80.9543,80.9923,655711.0
2024-03-11 09:30:00,84.54,85.63,84.54,85.2,215269.0,80.4404,81.4776,80.4404,81.0684,215269.0
2024-03-11 09:40:00,85.2,85.46,85.12,85.2,77137.0,81.0684,81.3158,80.9923,81.0684,77137.0
2024-03-11 09:50:00,85.2,85.28,85.08,85.22,79987.0,81.0684,81.1446,80.9543,81.0875,79987.0
2024-03-11 10:00:00,85.22,85.22,84.88,84.91,63788.0,81.0875,81.0875,80.764,80.7925,63788.0
2024-03-11 10:10:00,84.9,84.99,84.72,84.99,59910.0,80.783,80.8686,80.6117,80.8686,59910.0
2024-03-11 10:20:00,84.99,85.09,84.85,84.91,121705.0,80.8686,80.9638,80.7354,80.7925,121705.0
2024-03-11 10:30:00,84.91,85.03,84.78,84.99,85503.0,80.7925,80.9067,80.6688,80.8686,85503.0
2024-03-11 10:40:00,84.99,85.06,84.92,85.05,62935.0,80.8686,80.9352,80.802,80.9257,62935.0
2024-03-11 10:50:00,85.05,85.12,84.91,85.12,79211.0,80.9257,80.9923,80.7925,80.9923,79211.0
2024-03-11 11:00:00,85.12,85.28,85.1,85.25,83367.0,80.9923,81.1446,80.9733,81.116,83367.0
2024-03-11 11:10:00,85.25,85.34,85.22,85.31,53304.0,81.116,81.2016,81.0875,81.1731,53304.0
2024-03-11 11:20:00,85.3,85.32,85.22,85.26,46109.0,81.1636,81.1826,81.0875,81.1255,46109.0
2024-03-11 11:30:00,85.27,85.33,85.17,85.31,46610.0,81.135,81.1921,81.0399,81.1731,46610.0
2024-03-11 11:40:00,85.3,85.35,85.22,85.3,59770.0,81.1636,81.2112,81.0875,81.1636,59770.0
2024-03-11 11:50:00,85.3,85.46,85.28,85.42,79542.0,81.1636,81.3158,81.1446,81.2778,79542.0
2024-03-11 12:00:00,85.42,85.42,85.24,85.27,140719.0,81.2778,81.2778,81.1065,81.135,140719.0
2024-03-11 12:10:00,85.27,85.31,85.21,85.26,43346.0,81.135,81.1731,81.078,81.1255,43346.0
2024-03-11 12:20:00,85.25,85.25,85.08,85.13,108520.0,81.116,81.116,80.9543,81.0018,108520.0
2024-03-11 12:30:00,85.13,85.2,85.12,85.15,58026.0,81.0018,81.0684,80.9923,81.0209,58026.0
2024-03-11 12:40:00,85.15,85.3,85.13,85.26,68147.0,81.0209,81.1636,81.0018,81.1255,68147.0
2024-03-11 12:50:00,85.26,85.34,85.13,85.17,76835.0,81.1255,81.2016,81.0018,81.0399,76835.0
2024-03-11 13:00:00,85.17,85.26,85.13,85.26,46052.0,81.0399,81.1255,81.0018,81.1255,46052.0
2024-03-11 13:10:00,85.26,85.37,85.21,85.37,49884.0,81.1255,81.2302,81.078,81.2302,49884.0
2024-03-11 13:20:00,85.37,85.5,85.37,85.47,52445.0,81.2302,81.3539,81.2302,81.3253,52445.0
2024-03-11 13:30:00,85.47,85.55,85.44,85.47,49137.0,81.3253,81.4015,81.2968,81.3253,49137.0
2024-03-11 13:40:00,85.47,85.49,85.36,85.43,67991.0,81.3253,81.3444,81.2207,81.2873,67991.0
2024-03-11 13:50:00,85.42,85.42,85.33,85.36,77932.0,81.2778,81.2778,81.1921,81.2207,77932.0
2024-03-11 14:00:00,85.36,85.37,85.12,85.14,84857.0,81.2207,81.2302,80.9923,81.0113,84857.0
2024-03-11 14:10:00,85.14,85.15,85.03,85.03,109744.0,81.0113,81.0209,80.9067,80.9067,109744.0
2024-03-11 14:20:00,85.04,85.14,84.98,85.12,109658.0,80.9162,81.0113,80.8591,80.9923,109658.0
2024-03-11 14:30:00,85.11,85.22,85.08,85.2,110899.0,80.9828,81.0875,80.9543,81.0684,110899.0
2024-03-11 14:40:00,85.2,85.35,85.16,85.33,77994.0,81.0684,81.2112,81.0304,81.1921,77994.0
2024-03-11 14:50:00,85.32,85.41,85.32,85.41,69206.0,81.1826,81.2683,81.1826,81.2683,69206.0
2024-03-11 15:00:00,85.41,85.44,85.36,85.4,62205.0,81.2683,81.2968,81.2207,81.2587,62205.0
2024-03-11 15:10:00,85.4,85.42,85.18,85.2,93333.0,81.2587,81.2778,81.0494,81.0684,93333.0
2024-03-11 15:20:00,85.2,85.29,85.19,85.22,89479.0,81.0684,81.1541,81.0589,81.0875,89479.0
2024-03-11 15:30:00,85.23,85.3,85.17,85.26,99361.0,81.097,81.1636,81.0399,81.1255,99361.0
2024-03-11 15:40:00,85.27,85.38,85.25,85.27,140580.0,81.135,81.2397,81.116,81.135,140580.0
2024-03-11 15:50:00,85.28,85.53,85.27,85.5,489032.0,81.1446,81.3824,81.135,81.3539,489032.0
2024-03-12 09:30:00,85.15,85.37,84.93,84.98,108845.0,81.0209,81.2302,80.8115,80.8591,108845.0
2024-03-12 09:40:00,84.99,85.2,84.9,85.13,56000.0,80.8686,81.0684,80.783,81.0018,56000.0
2024-03-12 09:50:00,85.14,85.21,85.0,85.09,106827.0,81.0113,81.078,80.8781,80.9638,106827.0
2024-03-12 10:00:00,85.09,85.21,85.0,85.21,89856.0,80.9638,81.078,80.8781,81.078,89856.0
2024-03-12 10:10:00,85.19,85.49,85.14,85.48,64130.0,81.0589,81.3444,81.0113,81.3349,64130.0
2024-03-12 10:20:00,85.5,85.53,85.39,85.46,45913.0,81.3539,81.3824,81.2492,81.3158,45913.0
2024-03-12 10:30:00,85.46,85.51,85.36,85.46,53904.0,81.3158,81.3634,81.2207,81.3158,53904.0
2024-03-12 10:40:00,85.46,85.54,85.41,85.5,36001.0,81.3158,81.3919,81.2683,81.3539,36001.0
2024-03-12 10:50:00,85.51,85.69,85.49,85.64,36806.0,81.3634,81.5347,81.3444,81.4871,36806.0
2024-03-12 11:00:00,85.65,85.67,85.49,85.61,47348.0,81.4966,81.5156,81.3444,81.4586,47348.0
2024-03-12 11:10:00,85.62,85.67,85.57,85.6,54657.0,81.4681,81.5156,81.4205,81.449,54657.0
2024-03-12 11:20:00,85.6,85.62,85.44,85.46,105003.0,81.449,81.4681,81.2968,81.3158,105003.0
2024-03-12 11:30:00,85.46,85.68,85.41,85.65,72549.0,81.3158,81.5252,81.2683,81.4966,72549.0
2024-03-12 11:40:00,85.66,85.75,85.61,85.61,77470.0,81.5061,81.5918,81.4586,81.4586,77470.0
2024-03-12 11:50:00,85.6,85.81,85.59,85.81,47673.0,81.449,81.6489,81.4395,81.6489,47673.0
2024-03-12 12:00:00,85.81,85.81,85.62,85.63,55491.0,81.6489,81.6489,81.4681,81.4776,55491.0
2024-03-12 12:10:00,85.63,85.65,85.58,85.61,73414.0,81.4776,81.4966,81.43,81.4586,73414.0
2024-03-12 12:20:00,85.6,85.66,85.6,85.65,52828.0,81.449,81.5061,81.449,81.4966,52828.0
2024-03-12 12:30:00,85.64,85.65,85.56,85.64,49352.0,81.4871,81.4966,81.411,81.4871,49352.0
2024-03-12 12:40:00,85.65,85.65,85.43,85.59,45929.0,81.4966,81.4966,81.2873,81.4395,45929.0
2024-03-12 12:50:00,85.59,85.75,85.58,85.72,48313.0,81.4395,81.5918,81.43,81.5632,48313.0
2024-03-12 13:00:00,85.73,85.78,85.65,85.73,62572.0,81.5727,81.6203,81.4966,81.5727,62572.0
2024-03-12 13:10:00,85.73,85.83,85.68,85.82,55285.0,81.5727,81.6679,81.5252,81.6584,55285.0
2024-03-12 13:20:00,85.81,85.87,85.8,85.84,37051.0,81.6489,81.7059,81.6393,81.6774,37051.0
2024-03-12 13:30:00,85.84,85.85,85.79,85.81,50288.0,81.6774,81.6869,81.6298,81.6489,50288.0
2024-03-12 13:40:00,85.81,85.91,85.8,85.87,43209.0,81.6489,81.744,81.6393,81.7059,43209.0
2024-03-12 13:50:00,85.87,85.88,85.83,85.87,49348.0,81.7059,81.7155,81.6679,81.7059,49348.0
2024-03-12 14:00:00,85.86,85.91,85.81,85.91,45041.0,81.6964,81.744,81.6489,81.744,45041.0
2024-03-12 14:10:00,85.91,85.97,85.9,85.97,56204.0,81.744,81.8011,81.7345,81.8011,56204.0
2024-03-12 14:20:00,85.96,86.04,85.96,86.04,48516.0,81.7916,81.8677,81.7916,81.8677,48516.0
2024-03-12 14:30:00,86.04,86.06,85.94,85.98,60285.0,81.8677,81.8867,81.7726,81.8106,60285.0
2024-03-12 14:40:00,85.97,85.98,85.86,85.96,59338.0,81.8011,81.8106,81.6964,81.7916,59338.0
2024-03-12 14:50:00,85.97,86.07,85.96,86.06,84399.0,81.8011,81.8962,81.7916,81.8867,84399.0
2024-03-12 15:00:00,86.06,86.07,85.95,85.97,90663.0,81.8867,81.8962,81.7821,81.8011,90663.0
2024-03-12 15:10:00,85.96,86.02,85.94,86.02,70978.0,81.7916,81.8487,81.7726,81.8487,70978.0
2024-03-12 15:20:00,86.02,86.09,85.98,86.02,85708.0,81.8487,81.9153,81.8106,81.8487,85708.0
2024-03-12 15:30:00,86.01,86.03,85.9,86.0,91563.0,81.8392,81.8582,81.7345,81.8296,91563.0
2024-03-12 15:40:00,86.0,86.0,85.71,85.81,231310.0,81.8296,81.8296,81.5537,81.6489,231310.0
2024-03-12 15:50:00,85.79,85.9,85.71,85.72,386257.0,81.6298,81.7345,81.5537,81.5632,386257.0
2024-03-13 09:30:00,86.01,86.13,85.68,85.78,116355.0,81.8392,81.9533,81.5252,81.6203,116355.0
2024-03-13 09:40:00,85.8,86.35,85.75,86.29,88658.0,81.6393,82.1627,81.5918,82.1056,88658.0
2024-03-13 09:50:00,86.26,86.27,85.99,86.01,43005.0,82.077,82.0865,81.8201,81.8392,43005.0
2024-03-13 10:00:00,86.01,86.06,85.91,86.01,48065.0,81.8392,81.8867,81.744,81.8392,48065.0
2024-03-13 10:10:00,86.0,86.0,85.86,85.9,58214.0,81.8296,81.8296,81.6964,81.7345,58214.0
2024-03-13 10:20:00,85.9,86.04,85.89,86.04,36697.0,81.7345,81.8677,81.725,81.8677,36697.0
2024-03-13 10:30:00,86.05,86.13,85.99,86.08,53561.0,81.8772,81.9533,81.8201,81.9058,53561.0
2024-03-13 10:40:00,86.08,86.1,85.94,86.0,55846.0,81.9058,81.9248,81.7726,81.8296,55846.0
2024-03-13 10:50:00,85.98,86.1,85.93,86.07,62698.0,81.8106,81.9248,81.763,81.8962,62698.0
2024-03-13 11:00:00,86.06,86.08,85.88,85.89,61736.0,81.8867,81.9058,81.7155,81.725,61736.0
2024-03-13 11:10:00,85.89,85.99,85.87,85.97,91003.0,81.725,81.8201,81.7059,81.8011,91003.0
2024-03-13 11:20:00,85.97,86.07,85.87,85.88,56453.0,81.8011,81.8962,81.7059,81.7155,56453.0
2024-03-13 11:30:00,85.88,85.91,85.77,85.82,51435.0,81.7155,81.744,81.6108,81.6584,51435.0
2024-03-13 11:40:00,85.84,85.88,85.71,85.73,49666.0,81.6774,81.7155,81.5537,81.5727,49666.0
2024-03-13 11:50:00,85.73,85.74,85.47,85.49,89641.0,81.5727,81.5823,81.3253,81.3444,89641.0
2024-03-13 12:00:00,85.5,85.62,85.49,85.61,50891.0,81.3539,81.4681,81.3444,81.4586,50891.0
2024-03-13 12:10:00,85.6,85.65,85.57,85.59,24970.0,81.449,81.4966,81.4205,81.4395,24970.0
2024-03-13 12:20:00,85.59,85.61,85.52,85.56,41157.0,81.4395,81.4586,81.3729,81.411,41157.0
2024-03-13 12:30:00,85.56,85.56,85.45,85.46,34061.0,81.411,81.411,81.3063,81.3158,34061.0
2024-03-13 12:40:00,85.48,85.52,85.45,85.5,52725.0,81.3349,81.3729,81.3063,81.3539,52725.0
2024-03-13 12:50:00,85.5,85.51,85.43,85.45,43619.0,81.3539,81.3634,81.2873,81.3063,43619.0
2024-03-13 13:00:00,85.45,85.51,85.43,85.47,47653.0,81.3063,81.3634,81.2873,81.3253,47653.0
2024-03-13 13:10:00,85.47,85.58,85.45,85.53,28632.0,81.3253,81.43,81.3063,81.3824,28632.0
2024-03-13 13:20:00,85.53,85.55,85.5,85.5,31180.0,81.3824,81.4015,81.3539,81.3539,31180.0
2024-03-13 13:30:00,85.5,85.5,85.44,85.47,36106.0,81.3539,81.3539,81.2968,81.3253,36106.0
2024-03-13 13:40:00,85.47,85.47,85.37,85.43,46152.0,81.3253,81.3253,81.2302,81.2873,46152.0
2024-03-13 13:50:00,85.42,85.43,85.34,85.38,33824.0,81.2778,81.2873,81.2016,81.2397,33824.0
2024-03-13 14:00:00,85.37,85.38,85.25,85.28,40734.0,81.2302,81.2397,81.116,81.1446,40734.0
2024-03-13 14:10:00,85.29,85.32,85.27,85.29,37837.0,81.1541,81.1826,81.135,81.1541,37837.0
2024-03-13 14:20:00,85.29,85.29,85.21,85.21,32021.0,81.1541,81.1541,81.078,81.078,32021.0
2024-03-13 14:30:00,85.21,85.22,85.13,85.14,52277.0,81.078,81.0875,81.0018,81.0113,52277.0
2024-03-13 14:40:00,85.15,85.16,85.07,85.15,62147.0,81.0209,81.0304,80.9447,81.0209,62147.0
2024-03-13 14:50:00,85.14,85.21,85.11,85.19,46571.0,81.0113,81.078,80.9828,81.0589,46571.0
2024-03-13 15:00:00,85.2,85.23,85.17,85.22,41185.0,81.0684,81.097,81.0399,81.0875,41185.0
2024-03-13 15:10:00,85.22,85.22,85.06,85.07,61747.0,81.0875,81.0875,80.9352,80.9447,61747.0
2024-03-13 15:20:00,85.07,85.07,84.79,84.84,124268.0,80.9447,80.9447,80.6783,80.7259,124268.0
2024-03-13 15:30:00,84.84,85.11,84.83,85.09,105768.0,80.7259,80.9828,80.7164,80.9638,105768.0
2024-03-13 15:40:00,85.09,85.12,84.97,84.98,137055.0,80.9638,80.9923,80.8496,80.8591,137055.0
2024-03-13 15:50:00,84.99,85.13,84.81,85.08,336119.0,80.8686,81.0018,80.6973,80.9543,336119.0
2024-03-14 09:30:00,84.52,84.64,84.01,84.41,208088.0,80.4214,80.5356,79.9361,80.3167,208088.0
2024-03-14 09:40:00,84.39,84.71,84.39,84.52,74534.0,80.2977,80.6022,80.2977,80.4214,74534.0
2024-03-14 09:50:00,84.51,84.64,84.37,84.4,93952.0,80.4119,80.5356,80.2787,80.3072,93952.0
2024-03-14 10:00:00,84.39,84.53,84.37,84.48,83549.0,80.2977,80.4309,80.2787,80.3834,83549.0
2024-03-14 10:10:00,84.5,84.57,84.38,84.47,105541.0,80.4024,80.469,80.2882,80.3738,105541.0
2024-03-14 10:20:00,84.47,84.47,84.33,84.34,85978.0,80.3738,80.3738,80.2406,80.2501,85978.0
2024-03-14 10:30:00,84.34,84.52,84.32,84.38,89934.0,80.2501,80.4214,80.2311,80.2882,89934.0
2024-03-14 10:40:00,84.38,84.42,84.27,84.37,83379.0,80.2882,80.3263,80.1835,80.2787,83379.0
2024-03-14 10:50:00,84.37,84.38,84.07,84.25,106038.0,80.2787,80.2882,79.9932,80.1645,106038.0
2024-03-14 11:00:00,84.23,84.47,84.21,84.47,58454.0,80.1455,80.3738,80.1264,80.3738,58454.0
2024-03-14 11:10:00,84.46,84.55,84.43,84.45,50433.0,80.3643,80.45,80.3358,80.3548,50433.0
2024-03-14 11:20:00,84.44,84.51,84.41,84.48,33398.0,80.3453,80.4119,80.3167,80.3834,33398.0
2024-03-14 11:30:00,84.48,84.52,84.32,84.52,77383.0,80.3834,80.4214,80.2311,80.4214,77383.0
2024-03-14 11:40:00,84.52,84.56,84.36,84.41,51060.0,80.4214,80.4595,80.2692,80.3167,51060.0
2024-03-14 11:50:00,84.41,84.49,84.4,84.42,44306.0,80.3167,80.3929,80.3072,80.3263,44306.0
2024-03-14 12:00:00,84.43,84.47,84.39,84.42,44102.0,80.3358,80.3738,80.2977,80.3263,44102.0
2024-03-14 12:10:00,84.42,84.42,84.24,84.31,58079.0,80.3263,80.3263,80.155,80.2216,58079.0
2024-03-14 12:20:00,84.31,84.45,84.3,84.43,61580.0,80.2216,80.3548,80.2121,80.3358,61580.0
2024-03-14 12:30:00,84.43,84.48,84.4,84.45,57963.0,80.3358,80.3834,80.3072,80.3548,57963.0
2024-03-14 12:40:00,84.45,84.46,84.35,84.36,68488.0,80.3548,80.3643,80.2597,80.2692,68488.0
2024-03-14 12:50:00,84.35,84.38,84.27,84.3,64360.0,80.2597,80.2882,80.1835,80.2121,64360.0
2024-03-14 13:00:00,84.29,84.39,84.26,84.36,58861.0,80.2026,80.2977,80.174,80.2692,58861.0
2024-03-14 13:10:00,84.37,84.44,84.32,84.36,79851.0,80.2787,80.3453,80.2311,80.2692,79851.0
2024-03-14 13:20:00,84.36,84.37,84.14,84.15,59425.0,80.2692,80.2787,80.0598,80.0694,59425.0
2024-03-14 13:30:00,84.15,84.2,84.04,84.17,74831.0,80.0694,80.1169,79.9647,80.0884,74831.0
2024-03-14 13:40:00,84.17,84.3,84.16,84.26,52646.0,80.0884,80.2121,80.0789,80.174,52646.0
2024-03-14 13:50:00,84.25,84.36,84.23,84.33,52549.0,80.1645,80.2692,80.1455,80.2406,52549.0
2024-03-14 14:00:00,84.34,84.4,84.28,84.36,69262.0,80.2501,80.3072,80.193,80.2692,69262.0
2024-03-14 14:10:00,84.35,84.41,84.32,84.41,64070.0,80.2597,80.3167,80.2311,80.3167,64070.0
2024-03-14 14:20:00,84.41,84.41,84.36,84.4,58913.0,80.3167,80.3167,80.2692,80.3072,58913.0
2024-03-14 14:30:00,84.4,84.4,84.3,84.34,69903.0,80.3072,80.3072,80.2121,80.2501,69903.0
2024-03-14 14:40:00,84.34,84.37,84.32,84.33,72277.0,80.2501,80.2787,80.2311,80.2406,72277.0
2024-03-14 14:50:00,84.32,84.4,84.3,84.34,72386.0,80.2311,80.3072,80.2121,80.2501,72386.0
2024-03-14 15:00:00,84.33,84.34,84.21,84.27,81606.0,80.2406,80.2501,80.1264,80.1835,81606.0
2024-03-14 15:10:00,84.27,84.31,84.22,84.27,79391.0,80.1835,80.2216,80.136,80.1835,79391.0
2024-03-14 15:20:00,84.26,84.28,84.12,84.2,144535.0,80.174,80.193,80.0408,80.1169,144535.0
2024-03-14 15:30:00,84.2,84.21,83.99,84.08,112727.0,80.1169,80.1264,79.9171,80.0027,112727.0
2024-03-14 15:40:00,84.08,84.34,84.07,84.32,124722.0,80.0027,80.2501,79.9932,80.2311,124722.0
2024-03-14 15:50:00,84.33,84.53,84.26,84.43,520966.0,80.2406,80.4309,80.174,80.3358,520966.0
2024-03-15 09:30:00,83.44,83.91,82.82,83.19,1095039.0,79.3938,79.841,78.8038,79.1559,1095039.0
2024-03-15 09:40:00,83.2,83.37,82.92,83.06,249782.0,79.1654,79.3272,78.899,79.0322,249782.0
2024-03-15 09:50:00,83.06,83.39,82.98,83.36,124278.0,79.0322,79.3462,78.9561,79.3177,124278.0
2024-03-15 10:00:00,83.34,83.84,83.31,83.81,116987.0,79.2986,79.7744,79.2701,79.7458,116987.0
2024-03-15 10:10:00,83.81,84.01,83.77,83.97,127517.0,79.7458,79.9361,79.7078,79.8981,127517.0
2024-03-15 10:20:00,83.97,83.99,83.6,83.66,110869.0,79.8981,79.9171,79.546,79.6031,110869.0
2024-03-15 10:30:00,83.61,83.62,83.23,83.36,78137.0,79.5555,79.5651,79.194,79.3177,78137.0
2024-03-15 10:40:00,83.37,83.59,83.35,83.54,77533.0,79.3272,79.5365,79.3081,79.4889,77533.0
2024-03-15 10:50:00,83.54,83.75,83.53,83.73,97581.0,79.4889,79.6888,79.4794,79.6697,97581.0
2024-03-15 11:00:00,83.73,83.88,83.65,83.73,101682.0,79.6697,79.8124,79.5936,79.6697,101682.0
2024-03-15 11:10:00,83.73,83.81,83.55,83.56,67686.0,79.6697,79.7458,79.4984,79.508,67686.0
2024-03-15 11:20:00,83.56,83.7,83.48,83.62,172060.0,79.508,79.6412,79.4318,79.5651,172060.0
2024-03-15 11:30:00,83.61,83.76,83.59,83.74,69791.0,79.5555,79.6983,79.5365,79.6792,69791.0
2024-03-15 11:40:00,83.74,83.8,83.48,83.5,233126.0,79.6792,79.7363,79.4318,79.4509,233126.0
2024-03-15 11:50:00,83.51,83.54,83.32,83.41,211860.0,79.4604,79.4889,79.2796,79.3652,211860.0
2024-03-15 12:00:00,83.4,83.6,83.38,83.59,86472.0,79.3557,79.546,79.3367,79.5365,86472.0
2024-03-15 12:10:00,83.59,83.68,83.57,83.61,85058.0,79.5365,79.6221,79.5175,79.5555,85058.0
2024-03-15 12:20:00,83.61,83.63,83.46,83.51,62963.0,79.5555,79.5746,79.4128,79.4604,62963.0
2024-03-15 12:30:00,83.51,83.65,83.5,83.6,89613.0,79.4604,79.5936,79.4509,79.546,89613.0
2024-03-15 12:40:00,83.6,83.61,83.38,83.4,126983.0,79.546,79.5555,79.3367,79.3557,126983.0
2024-03-15 12:50:00,83.39,83.53,83.35,83.51,73964.0,79.3462,79.4794,79.3081,79.4604,73964.0
2024-03-15 13:00:00,83.5,83.61,83.48,83.49,130189.0,79.4509,79.5555,79.4318,79.4414,130189.0
2024-03-15 13:10:00,83.48,83.54,83.41,83.41,87577.0,79.4318,79.4889,79.3652,79.3652,87577.0
2024-03-15 13:20:00,83.41,83.52,83.39,83.44,146303.0,79.3652,79.4699,79.3462,79.3938,146303.0
2024-03-15 13:30:00,83.44,83.47,83.38,83.4,96219.0,79.3938,79.4223,79.3367,79.3557,96219.0
2024-03-15 13:40:00,83.39,83.41,83.3,83.4,112706.0,79.3462,79.3652,79.2606,79.3557,112706.0
2024-03-15 13:50:00,83.4,83.51,83.36,83.45,82112.0,79.3557,79.4604,79.3177,79.4033,82112.0
2024-03-15 14:00:00,83.45,83.54,83.42,83.45,114687.0,79.4033,79.4889,79.3748,79.4033,114687.0
2024-03-15 14:10:00,83.45,83.57,83.44,83.55,127762.0,79.4033,79.5175,79.3938,79.4984,127762.0
2024-03-15 14:20:00,83.57,83.59,83.32,83.44,121320.0,79.5175,79.5365,79.2796,79.3938,121320.0
2024-03-15 14:30:00,83.43,83.45,83.32,83.45,115488.0,79.3843,79.4033,79.2796,79.4033,115488.0
2024-03-15 14:40:00,83.45,83.6,83.45,83.54,149749.0,79.4033,79.546,79.4033,79.4889,149749.0
2024-03-15 14:50:00,83.53,83.62,83.53,83.59,147671.0,79.4794,79.5651,79.4794,79.5365,147671.0
2024-03-15 15:00:00,83.59,83.71,83.56,83.63,127581.0,79.5365,79.6507,79.508,79.5746,127581.0
2024-03-15 15:10:00,83.62,83.82,83.61,83.79,122633.0,79.5651,79.7554,79.5555,79.7268,122633.0
2024-03-15 15:20:00,83.79,83.83,83.68,83.7,139377.0,79.7268,79.7649,79.6221,79.6412,139377.0
2024-03-15 15:30:00,83.69,83.7,83.43,83.44,163975.0,79.6317,79.6412,79.3843,79.3938,163975.0
2024-03-15 15:40:00,83.43,83.51,83.34,83.5,294145.0,79.3843,79.4604,79.2986,79.4509,294145.0
2024-03-15 15:50:00,83.5,83.58,83.34,83.58,1038033.0,79.4509,79.527,79.2986,79.527,1038033.0
2024-03-18 09:30:00,83.8,84.0,83.68,83.68,112966.0,79.7363,79.9266,79.6221,79.6221,112966.0
2024-03-18 09:40:00,83.68,83.75,83.51,83.7,97416.0,79.6221,79.6888,79.4604,79.6412,97416.0
2024-03-18 09:50:00,83.7,84.06,83.63,83.98,54720.0,79.6412,79.9837,79.5746,79.9076,54720.0
2024-03-18 10:00:00,83.99,84.01,83.68,83.74,56282.0,79.9171,79.9361,79.6221,79.6792,56282.0
2024-03-18 10:10:00,83.73,83.73,83.33,83.45,123414.0,79.6697,79.6697,79.2891,79.4033,123414.0
2024-03-18 10:20:00,83.46,83.73,83.42,83.61,65843.0,79.4128,79.6697,79.3748,79.5555,65843.0
2024-03-18 10:30:00,83.6,83.73,83.54,83.67,40304.0,79.546,79.6697,79.4889,79.6126,40304.0
2024-03-18 10:40:00,83.67,83.83,83.64,83.82,39195.0,79.6126,79.7649,79.5841,79.7554,39195.0
2024-03-18 10:50:00,83.82,83.88,83.79,83.81,48177.0,79.7554,79.8124,79.7268,79.7458,48177.0
2024-03-18 11:00:00,83.8,83.92,83.76,83.91,89780.0,79.7363,79.8505,79.6983,79.841,89780.0
2024-03-18 11:10:00,83.9,83.99,83.87,83.91,42532.0,79.8315,79.9171,79.8029,79.841,42532.0
2024-03-18 11:20:00,83.94,84.03,83.92,83.94,41475.0,79.8695,79.9552,79.8505,79.8695,41475.0
2024-03-18 11:30:00,83.95,84.02,83.84,83.84,33696.0,79.8791,79.9457,79.7744,79.7744,33696.0
2024-03-18 11:40:00,83.83,83.94,83.81,83.93,45687.0,79.7649,79.8695,79.7458,79.86,45687.0
2024-03-18 11:50:00,83.92,83.95,83.89,83.93,42325.0,79.8505,79.8791,79.822,79.86,42325.0
2024-03-18 12:00:00,83.92,83.95,83.73,83.77,49921.0,79.8505,79.8791,79.6697,79.7078,49921.0
2024-03-18 12:10:00,83.77,83.83,83.71,83.73,39816.0,79.7078,79.7649,79.6507,79.6697,39816.0
2024-03-18 12:20:00,83.72,83.83,83.72,83.83,43076.0,79.6602,79.7649,79.6602,79.7649,43076.0
2024-03-18 12:30:00,83.83,83.83,83.7,83.72,34068.0,79.7649,79.7649,79.6412,79.6602,34068.0
2024-03-18 12:40:00,83.72,83.85,83.72,83.85,39713.0,79.6602,79.7839,79.6602,79.7839,39713.0
2024-03-18 12:50:00,83.84,83.95,83.84,83.94,36435.0,79.7744,79.8791,79.7744,79.8695,36435.0
2024-03-18 13:00:00,83.94,83.99,83.93,83.95,36114.0,79.8695,79.9171,79.86,79.8791,36114.0
2024-03-18 13:10:00,83.95,83.97,83.9,83.94,26991.0,79.8791,79.8981,79.8315,79.8695,26991.0
2024-03-18 13:20:00,83.93,83.97,83.87,83.94,45936.0,79.86,79.8981,79.8029,79.8695,45936.0
2024-03-18 13:30:00,83.95,83.95,83.81,83.84,53506.0,79.8791,79.8791,79.7458,79.7744,53506.0
2024-03-18 13:40:00,83.83,83.83,83.69,83.82,42743.0,79.7649,79.7649,79.6317,79.7554,42743.0
2024-03-18 13:50:00,83.83,83.98,83.82,83.98,38670.0,79.7649,79.9076,79.7554,79.9076,38670.0
2024-03-18 14:00:00,83.98,83.99,83.87,83.89,47878.0,79.9076,79.9171,79.8029,79.822,47878.0
2024-03-18 14:10:00,83.89,83.92,83.85,83.87,46519.0,79.822,79.8505,79.7839,79.8029,46519.0
2024-03-18 14:20:00,83.87,83.87,83.78,83.81,45163.0,79.8029,79.8029,79.7173,79.7458,45163.0
2024-03-18 14:30:00,83.81,83.86,83.7,83.73,62393.0,79.7458,79.7934,79.6412,79.6697,62393.0
2024-03-18 14:40:00,83.73,83.79,83.63,83.77,61893.0,79.6697,79.7268,79.5746,79.7078,61893.0
2024-03-18 14:50:00,83.77,83.82,83.75,83.78,65520.0,79.7078,79.7554,79.6888,79.7173,65520.0
2024-03-18 15:00:00,83.8,83.83,83.76,83.77,71501.0,79.7363,79.7649,79.6983,79.7078,71501.0
2024-03-18 15:10:00,83.77,83.85,83.77,83.84,89314.0,79.7078,79.7839,79.7078,79.7744,89314.0
2024-03-18 15:20:00,83.83,83.83,83.69,83.7,107691.0,79.7649,79.7649,79.6317,79.6412,107691.0
2024-03-18 15:30:00,83.7,83.73,83.65,83.67,121163.0,79.6412,79.6697,79.5936,79.6126,121163.0
2024-03-18 15:40:00,83.68,83.76,83.66,83.73,148959.0,79.6221,79.6983,79.6031,79.6697,148959.0
2024-03-18 15:50:00,83.72,83.74,83.56,83.66,292523.0,79.6602,79.6792,79.508,79.6031,292523.0
2024-03-19 09:30:00,83.69,83.86,83.3,83.51,174642.0,79.6317,79.7934,79.2606,79.4604,174642.0
2024-03-19 09:40:00,83.52,83.82,83.49,83.62,98285.0,79.4699,79.7554,79.4414,79.5651,98285.0
2024-03-19 09:50:00,83.61,83.68,83.5,83.5,75491.0,79.5555,79.6221,79.4509,79.4509,75491.0
2024-03-19 10:00:00,83.49,83.52,83.32,83.38,97446.0,79.4414,79.4699,79.2796,79.3367,97446.0
2024-03-19 10:10:00,83.37,83.5,83.33,83.45,64285.0,79.3272,79.4509,79.2891,79.4033,64285.0
2024-03-19 10:20:00,83.47,83.58,83.33,83.37,73444.0,79.4223,79.527,79.2891,79.3272,73444.0
2024-03-19 10:30:00,83.37,83.48,83.33,83.39,70602.0,79.3272,79.4318,79.2891,79.3462,70602.0
2024-03-19 10:40:00,83.39,83.48,83.33,83.48,61095.0,79.3462,79.4318,79.2891,79.4318,61095.0
2024-03-19 10:50:00,83.48,83.67,83.45,83.64,52251.0,79.4318,79.6126,79.4033,79.5841,52251.0
2024-03-19 11:00:00,83.62,83.66,83.58,83.65,49983.0,79.5651,79.6031,79.527,79.5936,49983.0
2024-03-19 11:10:00,83.65,83.7,83.62,83.63,55925.0,79.5936,79.6412,79.5651,79.5746,55925.0
2024-03-19 11:20:00,83.63,83.74,83.62,83.63,64310.0,79.5746,79.6792,79.5651,79.5746,64310.0
2024-03-19 11:30:00,83.63,83.82,83.61,83.81,76919.0,79.5746,79.7554,79.5555,79.7458,76919.0
2024-03-19 11:40:00,83.81,83.9,83.73,83.73,65561.0,79.7458,79.8315,79.6697,79.6697,65561.0
2024-03-19 11:50:00,83.73,83.79,83.72,83.75,45888.0,79.6697,79.7268,79.6602,79.6888,45888.0
2024-03-19 12:00:00,83.75,83.75,83.64,83.66,61387.0,79.6888,79.6888,79.5841,79.6031,61387.0
2024-03-19 12:10:00,83.67,83.75,83.66,83.73,44308.0,79.6126,79.6888,79.6031,79.6697,44308.0
2024-03-19 12:20:00,83.73,83.78,83.67,83.7,57421.0,79.6697,79.7173,79.6126,79.6412,57421.0
2024-03-19 12:30:00,83.7,83.77,83.69,83.73,72715.0,79.6412,79.7078,79.6317,79.6697,72715.0
2024-03-19 12:40:00,83.73,83.78,83.71,83.72,52516.0,79.6697,79.7173,79.6507,79.6602,52516.0
2024-03-19 12:50:00,83.71,83.72,83.56,83.61,61684.0,79.6507,79.6602,79.508,79.5555,61684.0
2024-03-19 13:00:00,83.6,83.67,83.52,83.57,68536.0,79.546,79.6126,79.4699,79.5175,68536.0
2024-03-19 13:10:00,83.57,83.62,83.56,83.58,62446.0,79.5175,79.5651,79.508,79.527,62446.0
2024-03-19 13:20:00,83.58,83.6,83.49,83.54,64847.0,79.527,79.546,79.4414,79.4889,64847.0
2024-03-19 13:30:00,83.53,83.62,83.51,83.59,86944.0,79.4794,79.5651,79.4604,79.5365,86944.0
2024-03-19 13:40:00,83.59,83.67,83.55,83.61,64586.0,79.5365,79.6126,79.4984,79.5555,64586.0
2024-03-19 13:50:00,83.59,83.67,83.59,83.65,34556.0,79.5365,79.6126,79.5365,79.5936,34556.0
2024-03-19 14:00:00,83.65,83.79,83.64,83.79,35760.0,79.5936,79.7268,79.5841,79.7268,35760.0
2024-03-19 14:10:00,83.8,83.8,83.67,83.75,46305.0,79.7363,79.7363,79.6126,79.6888,46305.0
2024-03-19 14:20:00,83.75,83.88,83.73,83.84,56974.0,79.6888,79.8124,79.6697,79.7744,56974.0
2024-03-19 14:30:00,83.84,83.86,83.8,83.85,41951.0,79.7744,79.7934,79.7363,79.7839,41951.0
2024-03-19 14:40:00,83.84,83.87,83.81,83.85,38028.0,79.7744,79.8029,79.7458,79.7839,38028.0
2024-03-19 14:50:00,83.84,83.9,83.81,83.82,66715.0,79.7744,79.8315,79.7458,79.7554,66715.0
2024-03-19 15:00:00,83.83,83.91,83.83,83.9,51918.0,79.7649,79.841,79.7649,79.8315,51918.0
2024-03-19 15:10:00,83.91,83.97,83.9,83.97,73616.0,79.841,79.8981,79.8315,79.8981,73616.0
2024-03-19 15:20:00,83.97,84.0,83.86,83.87,70409.0,79.8981,79.9266,79.7934,79.8029,70409.0
2024-03-19 15:30:00,83.87,83.95,83.86,83.95,66873.0,79.8029,79.8791,79.7934,79.8791,66873.0
2024-03-19 15:40:00,83.94,84.03,83.93,84.0,99091.0,79.8695,79.9552,79.86,79.9266,99091.0
2024-03-19 15:50:00,84.01,84.15,83.99,84.12,327693.0,79.9361,80.0694,79.9171,80.0408,327693.0
2024-03-20 09:30:00,83.75,84.18,83.6,84.09,144731.0,79.6888,80.0979,79.546,80.0123,144731.0
2024-03-20 09:40:00,84.1,84.13,83.9,83.97,62926.0,80.0218,80.0503,79.8315,79.8981,62926.0
2024-03-20 09:50:00,83.97,84.02,83.75,83.78,76250.0,79.8981,79.9457,79.6888,79.7173,76250.0
2024-03-20 10:00:00,83.78,83.91,83.77,83.81,44668.0,79.7173,79.841,79.7078,79.7458,44668.0
2024-03-20 10:10:00,83.8,83.9,83.74,83.75,86540.0,79.7363,79.8315,79.6792,79.6888,86540.0
2024-03-20 10:20:00,83.75,83.79,83.71,83.75,51102.0,79.6888,79.7268,79.6507,79.6888,51102.0
2024-03-20 10:30:00,83.75,83.77,83.64,83.67,48049.0,79.6888,79.7078,79.5841,79.6126,48049.0
2024-03-20 10:40:00,83.68,83.8,83.67,83.75,44122.0,79.6221,79.7363,79.6126,79.6888,44122.0
2024-03-20 10:50:00,83.75,83.82,83.7,83.81,57209.0,79.6888,79.7554,79.6412,79.7458,57209.0
2024-03-20 11:00:00,83.82,83.84,83.72,83.79,65134.0,79.7554,79.7744,79.6602,79.7268,65134.0
2024-03-20 11:10:00,83.8,83.8,83.72,83.74,42789.0,79.7363,79.7363,79.6602,79.6792,42789.0
2024-03-20 11:20:00,83.73,83.73,83.61,83.67,33832.0,79.6697,79.6697,79.5555,79.6126,33832.0
2024-03-20 11:30:00,83.69,83.76,83.68,83.75,37997.0,79.6317,79.6983,79.6221,79.6888,37997.0
2024-03-20 11:40:00,83.74,83.78,83.65,83.65,31965.0,79.6792,79.7173,79.5936,79.5936,31965.0
2024-03-20 11:50:00,83.64,83.72,83.62,83.72,27096.0,79.5841,79.6602,79.5651,79.6602,27096.0
2024-03-20 12:00:00,83.71,83.72,83.55,83.69,115735.0,79.6507,79.6602,79.4984,79.6317,115735.0
2024-03-20 12:10:00,83.69,83.81,83.68,83.7,43263.0,79.6317,79.7458,79.6221,79.6412,43263.0
2024-03-20 12:20:00,83.71,83.75,83.65,83.67,35405.0,79.6507,79.6888,79.5936,79.6126,35405.0
2024-03-20 12:30:00,83.67,83.67,83.54,83.59,35390.0,79.6126,79.6126,79.4889,79.5365,35390.0
2024-03-20 12:40:00,83.59,83.62,83.55,83.61,37448.0,79.5365,79.5651,79.4984,79.5555,37448.0
2024-03-20 12:50:00,83.63,83.68,83.61,83.65,28287.0,79.5746,79.6221,79.5555,79.5936,28287.0
2024-03-20 13:00:00,83.65,83.7,83.6,83.64,33102.0,79.5936,79.6412,79.546,79.5841,33102.0
2024-03-20 13:10:00,83.64,83.73,83.63,83.7,31047.0,79.5841,79.6697,79.5746,79.6412,31047.0
2024-03-20 13:20:00,83.7,83.71,83.56,83.67,48895.0,79.6412,79.6507,79.508,79.6126,48895.0
2024-03-20 13:30:00,83.67,83.72,83.62,83.65,32439.0,79.6126,79.6602,79.5651,79.5936,32439.0
2024-03-20 13:40:00,83.63,83.63,83.55,83.61,42463.0,79.5746,79.5746,79.4984,79.5555,42463.0
2024-03-20 13:50:00,83.61,83.71,83.6,83.7,45470.0,79.5555,79.6507,79.546,79.6412,45470.0
2024-03-20 14:00:00,83.7,83.94,83.7,83.85,102280.0,79.6412,79.8695,79.6412,79.7839,102280.0
2024-03-20 14:10:00,83.86,83.92,83.75,83.75,49625.0,79.7934,79.8505,79.6888,79.6888,49625.0
2024-03-20 14:20:00,83.75,83.81,83.6,83.8,47393.0,79.6888,79.7458,79.546,79.7363,47393.0
2024-03-20 14:30:00,83.81,83.86,83.67,83.8,63116.0,79.7458,79.7934,79.6126,79.7363,63116.0
2024-03-20 14:40:00,83.81,84.07,83.76,84.03,91792.0,79.7458,79.9932,79.6983,79.9552,91792.0
2024-03-20 14:50:00,84.02,84.02,83.8,83.8,69649.0,79.9457,79.9457,79.7363,79.7363,69649.0
2024-03-20 15:00:00,83.83,83.91,83.77,83.88,84985.0,79.7649,79.841,79.7078,79.8124,84985.0
2024-03-20 15:10:00,83.88,83.95,83.85,83.91,78770.0,79.8124,79.8791,79.7839,79.841,78770.0
2024-03-20 15:20:00,83.91,84.11,83.85,84.06,68487.0,79.841,80.0313,79.7839,79.9837,68487.0
2024-03-20 15:30:00,84.06,84.07,83.93,83.99,78482.0,79.9837,79.9932,79.86,79.9171,78482.0
2024-03-20 15:40:00,84.0,84.0,83.75,83.79,93995.0,79.9266,79.9266,79.6888,79.7268,93995.0
2024-03-20 15:50:00,83.79,84.05,83.78,84.05,325340.0,79.7268,79.9742,79.7173,79.9742,325340.0
2024-03-21 09:30:00,83.57,83.66,83.09,83.65,274613.0,80.1753,80.2616,79.7148,80.252,274613.0
2024-03-21 09:40:00,83.66,83.87,83.52,83.66,176600.0,80.2616,80.4631,80.1273,80.2616,176600.0
2024-03-21 09:50:00,83.68,83.72,83.46,83.65,175800.0,80.2808,80.3192,80.0697,80.252,175800.0
2024-03-21 10:00:00,83.65,83.75,83.59,83.68,103626.0,80.252,80.348,80.1945,80.2808,103626.0
2024-03-21 10:10:00,83.68,83.96,83.68,83.9,77408.0,80.2808,80.5494,80.2808,80.4919,77408.0
2024-03-21 10:20:00,83.91,83.99,83.86,83.96,64669.0,80.5015,80.5782,80.4535,80.5494,64669.0
2024-03-21 10:30:00,83.95,83.97,83.86,83.91,79574.0,80.5398,80.559,80.4535,80.5015,79574.0
2024-03-21 10:40:00,83.92,83.97,83.79,83.8,80423.0,80.5111,80.559,80.3863,80.3959,80423.0
2024-03-21 10:50:00,83.8,83.86,83.6,83.63,90531.0,80.3959,80.4535,80.2041,80.2328,90531.0
2024-03-21 11:00:00,83.64,83.73,83.39,83.68,112898.0,80.2424,80.3288,80.0026,80.2808,112898.0
2024-03-21 11:10:00,83.67,83.67,83.57,83.66,63690.0,80.2712,80.2712,80.1753,80.2616,63690.0
2024-03-21 11:20:00,83.65,83.65,83.53,83.56,51883.0,80.252,80.252,80.1369,80.1657,51883.0
2024-03-21 11:30:00,83.57,83.6,83.51,83.55,53385.0,80.1753,80.2041,80.1177,80.1561,53385.0
2024-03-21 11:40:00,83.55,83.6,83.46,83.51,45493.0,80.1561,80.2041,80.0697,80.1177,45493.0
2024-03-21 11:50:00,83.51,83.64,83.46,83.63,42566.0,80.1177,80.2424,80.0697,80.2328,42566.0
2024-03-21 12:00:00,83.63,83.66,83.48,83.55,44461.0,80.2328,80.2616,80.0889,80.1561,44461.0
2024-03-21 12:10:00,83.54,83.6,83.53,83.59,47574.0,80.1465,80.2041,80.1369,80.1945,47574.0
2024-03-21 12:20:00,83.59,83.69,83.58,83.63,60729.0,80.1945,80.2904,80.1849,80.2328,60729.0
2024-03-21 12:30:00,83.63,83.65,83.43,83.46,79529.0,80.2328,80.252,80.041,80.0697,79529.0
2024-03-21 12:40:00,83.46,83.46,83.34,83.43,74371.0,80.0697,80.0697,79.9546,80.041,74371.0
2024-03-21 12:50:00,83.42,83.44,83.38,83.43,37873.0,80.0314,80.0506,79.993,80.041,37873.0
2024-03-21 13:00:00,83.42,83.45,83.34,83.45,48901.0,80.0314,80.0602,79.9546,80.0602,48901.0
2024-03-21 13:10:00,83.45,83.57,83.45,83.55,30072.0,80.0602,80.1753,80.0602,80.1561,30072.0
2024-03-21 13:20:00,83.54,83.62,83.53,83.6,36755.0,80.1465,80.2232,80.1369,80.2041,36755.0
2024-03-21 13:30:00,83.59,83.66,83.59,83.62,35752.0,80.1945,80.2616,80.1945,80.2232,35752.0
2024-03-21 13:40:00,83.61,83.67,83.6,83.62,35661.0,80.2137,80.2712,80.2041,80.2232,35661.0
2024-03-21 13:50:00,83.62,83.71,83.62,83.7,35317.0,80.2232,80.3096,80.2232,80.3,35317.0
2024-03-21 14:00:00,83.69,83.78,83.67,83.77,78365.0,80.2904,80.3767,80.2712,80.3672,78365.0
2024-03-21 14:10:00,83.78,83.79,83.7,83.79,41692.0,80.3767,80.3863,80.3,80.3863,41692.0
2024-03-21 14:20:00,83.78,83.82,83.75,83.77,33847.0,80.3767,80.4151,80.348,80.3672,33847.0
2024-03-21 14:30:00,83.77,83.78,83.72,83.76,48063.0,80.3672,80.3767,80.3192,80.3576,48063.0
2024-03-21 14:40:00,83.75,83.84,83.74,83.78,67844.0,80.348,80.4343,80.3384,80.3767,67844.0
2024-03-21 14:50:00,83.79,83.79,83.65,83.67,50120.0,80.3863,80.3863,80.252,80.2712,50120.0
2024-03-21 15:00:00,83.67,83.83,83.67,83.79,47618.0,80.2712,80.4247,80.2712,80.3863,47618.0
2024-03-21 15:10:00,83.79,83.81,83.74,83.76,41875.0,80.3863,80.4055,80.3384,80.3576,41875.0
2024-03-21 15:20:00,83.76,83.78,83.69,83.71,55736.0,80.3576,80.3767,80.2904,80.3096,55736.0
2024-03-21 15:30:00,83.71,83.75,83.63,83.66,93555.0,80.3096,80.348,80.2328,80.2616,93555.0
2024-03-21 15:40:00,83.67,83.74,83.61,83.67,117723.0,80.2712,80.3384,80.2137,80.2712,117723.0
2024-03-21 15:50:00,83.67,83.7,83.37,83.42,543174.0,80.2712,80.3,79.9834,80.0314,543174.0
2024-03-22 09:30:00,83.7,83.78,83.5,83.61,123598.0,80.3,80.3767,80.1081,80.2137,123598.0
2024-03-22 09:40:00,83.63,83.86,83.61,83.79,94247.0,80.2328,80.4535,80.2137,80.3863,94247.0
2024-03-22 09:50:00,83.78,83.8,83.6,83.66,59595.0,80.3767,80.3959,80.2041,80.2616,59595.0
2024-03-22 10:00:00,83.66,83.69,83.58,83.64,61262.0,80.2616,80.2904,80.1849,80.2424,61262.0
2024-03-22 10:10:00,83.64,83.75,83.5,83.53,68101.0,80.2424,80.348,80.1081,80.1369,68101.0
2024-03-22 10:20:00,83.53,83.56,83.46,83.55,56928.0,80.1369,80.1657,80.0697,80.1561,56928.0
2024-03-22 10:30:00,83.54,83.54,83.46,83.48,65308.0,80.1465,80.1465,80.0697,80.0889,65308.0
2024-03-22 10:40:00,83.48,83.48,83.33,83.38,60432.0,80.0889,80.0889,79.945,79.993,60432.0
2024-03-22 10:50:00,83.38,83.38,83.22,83.22,59136.0,79.993,79.993,79.8395,79.8395,59136.0
2024-03-22 11:00:00,83.23,83.26,83.15,83.17,88513.0,79.8491,79.8779,79.7723,79.7915,88513.0
2024-03-22 11:10:00,83.17,83.22,83.05,83.11,103101.0,79.7915,79.8395,79.6764,79.734,103101.0
2024-03-22 11:20:00,83.1,83.17,83.03,83.05,90609.0,79.7244,79.7915,79.6572,79.6764,90609.0
2024-03-22 11:30:00,83.06,83.13,83.02,83.12,47850.0,79.686,79.7532,79.6476,79.7436,47850.0
2024-03-22 11:40:00,83.13,83.27,83.13,83.19,70830.0,79.7532,79.8875,79.7532,79.8107,70830.0
2024-03-22 11:50:00,83.19,83.25,83.14,83.15,74075.0,79.8107,79.8683,79.7627,79.7723,74075.0
2024-03-22 12:00:00,83.14,83.18,83.08,83.16,62631.0,79.7627,79.8011,79.7052,79.7819,62631.0
2024-03-22 12:10:00,83.15,83.16,83.03,83.03,103604.0,79.7723,79.7819,79.6572,79.6572,103604.0
2024-03-22 12:20:00,83.03,83.19,82.98,83.13,112926.0,79.6572,79.8107,79.6092,79.7532,112926.0
2024-03-22 12:30:00,83.13,83.15,83.02,83.06,58527.0,79.7532,79.7723,79.6476,79.686,58527.0
2024-03-22 12:40:00,83.06,83.12,83.05,83.11,58556.0,79.686,79.7436,79.6764,79.734,58556.0
2024-03-22 12:50:00,83.11,83.12,83.03,83.08,65031.0,79.734,79.7436,79.6572,79.7052,65031.0
2024-03-22 13:00:00,83.08,83.08,83.02,83.05,67854.0,79.7052,79.7052,79.6476,79.6764,67854.0
2024-03-22 13:10:00,83.05,83.08,83.0,83.07,49408.0,79.6764,79.7052,79.6284,79.6956,49408.0
2024-03-22 13:20:00,83.07,83.11,83.05,83.1,33827.0,79.6956,79.734,79.6764,79.7244,33827.0
2024-03-22 13:30:00,83.1,83.12,83.07,83.1,39903.0,79.7244,79.7436,79.6956,79.7244,39903.0
2024-03-22 13:40:00,83.09,83.14,83.08,83.11,46530.0,79.7148,79.7627,79.7052,79.734,46530.0
2024-03-22 13:50:00,83.11,83.18,83.11,83.13,52274.0,79.734,79.8011,79.734,79.7532,52274.0
2024-03-22 14:00:00,83.13,83.13,83.04,83.09,59515.0,79.7532,79.7532,79.6668,79.7148,59515.0
2024-03-22 14:10:00,83.09,83.24,83.09,83.22,75319.0,79.7148,79.8587,79.7148,79.8395,75319.0
2024-03-22 14:20:00,83.22,83.24,83.12,83.12,53811.0,79.8395,79.8587,79.7436,79.7436,53811.0
2024-03-22 14:30:00,83.12,83.14,83.07,83.1,43517.0,79.7436,79.7627,79.6956,79.7244,43517.0
2024-03-22 14:40:00,83.11,83.12,83.05,83.08,60834.0,79.734,79.7436,79.6764,79.7052,60834.0
2024-03-22 14:50:00,83.08,83.14,83.06,83.12,91594.0,79.7052,79.7627,79.686,79.7436,91594.0
2024-03-22 15:00:00,83.11,83.14,83.05,83.08,80310.0,79.734,79.7627,79.6764,79.7052,80310.0
2024-03-22 15:10:00,83.09,83.09,82.93,83.0,121627.0,79.7148,79.7148,79.5613,79.6284,121627.0
2024-03-22 15:20:00,83.01,83.06,82.98,82.99,108534.0,79.638,79.686,79.6092,79.6188,108534.0
2024-03-22 15:30:00,82.99,83.05,82.97,83.03,110514.0,79.6188,79.6764,79.5997,79.6572,110514.0
2024-03-22 15:40:00,83.04,83.17,83.02,83.17,96282.0,79.6668,79.7915,79.6476,79.7915,96282.0
2024-03-22 15:50:00,83.17,83.21,83.05,83.08,369889.0,79.7915,79.8299,79.6764,79.7052,369889.0
2024-03-25 09:30:00,82.81,83.17,82.8,83.1,152150.0,79.4462,79.7915,79.4366,79.7244,152150.0
2024-03-25 09:40:00,83.1,83.15,82.92,82.95,121585.0,79.7244,79.7723,79.5517,79.5805,121585.0
2024-03-25 09:50:00,82.95,83.07,82.91,83.05,145987.0,79.5805,79.6956,79.5421,79.6764,145987.0
2024-03-25 10:00:00,83.05,83.32,83.01,83.13,128943.0,79.6764,79.9354,79.638,79.7532,128943.0
2024-03-25 10:10:00,83.14,83.4,83.13,83.27,66770.0,79.7627,80.0122,79.7532,79.8875,66770.0
2024-03-25 10:20:00,83.28,83.31,83.17,83.19,63163.0,79.8971,79.9258,79.7915,79.8107,63163.0
2024-03-25 10:30:00,83.2,83.22,82.96,83.0,95807.0,79.8203,79.8395,79.5901,79.6284,95807.0
2024-03-25 10:40:00,83.0,83.04,82.94,82.97,68803.0,79.6284,79.6668,79.5709,79.5997,68803.0
2024-03-25 10:50:00,82.98,83.02,82.92,82.97,80027.0,79.6092,79.6476,79.5517,79.5997,80027.0
2024-03-25 11:00:00,82.98,83.02,82.95,83.02,68381.0,79.6092,79.6476,79.5805,79.6476,68381.0
2024-03-25 11:10:00,83.03,83.04,82.85,82.92,98934.0,79.6572,79.6668,79.4845,79.5517,98934.0
2024-03-25 11:20:00,82.92,82.97,82.8,82.96,70984.0,79.5517,79.5997,79.4366,79.5901,70984.0
2024-03-25 11:30:00,82.97,83.0,82.86,82.87,86356.0,79.5997,79.6284,79.4941,79.5037,86356.0
2024-03-25 11:40:00,82.87,82.89,82.8,82.86,75326.0,79.5037,79.5229,79.4366,79.4941,75326.0
2024-03-25 11:50:00,82.86,82.86,82.72,82.77,107037.0,79.4941,79.4941,79.3598,79.4078,107037.0
2024-03-25 12:00:00,82.77,82.88,82.72,82.87,66389.0,79.4078,79.5133,79.3598,79.5037,66389.0
2024-03-25 12:10:00,82.87,82.89,82.82,82.83,67357.0,79.5037,79.5229,79.4557,79.4653,67357.0
2024-03-25 12:20:00,82.83,83.0,82.81,82.98,74546.0,79.4653,79.6284,79.4462,79.6092,74546.0
2024-03-25 12:30:00,82.99,83.05,82.99,83.01,67817.0,79.6188,79.6764,79.6188,79.638,67817.0
2024-03-25 12:40:00,83.02,83.04,82.94,82.95,44995.0,79.6476,79.6668,79.5709,79.5805,44995.0
2024-03-25 12:50:00,82.95,83.03,82.94,83.03,31281.0,79.5805,79.6572,79.5709,79.6572,31281.0
2024-03-25 13:00:00,83.02,83.06,83.0,83.04,43706.0,79.6476,79.686,79.6284,79.6668,43706.0
2024-03-25 13:10:00,83.04,83.09,83.02,83.07,62842.0,79.6668,79.7148,79.6476,79.6956,62842.0
2024-03-25 13:20:00,83.08,83.11,83.05,83.07,38708.0,79.7052,79.734,79.6764,79.6956,38708.0
2024-03-25 13:30:00,83.07,83.07,83.0,83.06,49050.0,79.6956,79.6956,79.6284,79.686,49050.0
2024-03-25 13:40:00,83.06,83.13,83.0,83.01,64974.0,79.686,79.7532,79.6284,79.638,64974.0
2024-03-25 13:50:00,83.0,83.05,82.99,83.02,48240.0,79.6284,79.6764,79.6188,79.6476,48240.0
2024-03-25 14:00:00,83.02,83.02,82.92,82.93,83686.0,79.6476,79.6476,79.5517,79.5613,83686.0
2024-03-25 14:10:00,82.92,83.01,82.91,83.0,119152.0,79.5517,79.638,79.5421,79.6284,119152.0
2024-03-25 14:20:00,83.0,83.08,82.98,83.05,63144.0,79.6284,79.7052,79.6092,79.6764,63144.0
2024-03-25 14:30:00,83.04,83.06,83.01,83.01,89396.0,79.6668,79.686,79.638,79.638,89396.0
2024-03-25 14:40:00,83.01,83.04,82.91,82.96,61042.0,79.638,79.6668,79.5421,79.5901,61042.0
2024-03-25 14:50:00,82.97,82.98,82.93,82.98,60842.0,79.5997,79.6092,79.5613,79.6092,60842.0
2024-03-25 15:00:00,82.98,83.02,82.92,82.96,79058.0,79.6092,79.6476,79.5517,79.5901,79058.0
2024-03-25 15:10:00,82.95,83.03,82.94,83.03,65236.0,79.5805,79.6572,79.5709,79.6572,65236.0
2024-03-25 15:20:00,83.03,83.07,83.0,83.07,62452.0,79.6572,79.6956,79.6284,79.6956,62452.0
2024-03-25 15:30:00,83.06,83.08,82.99,83.01,74748.0,79.686,79.7052,79.6188,79.638,74748.0
2024-03-25 15:40:00,83.01,83.05,82.96,83.05,179413.0,79.638,79.6764,79.5901,79.6764,179413.0
2024-03-25 15:50:00,83.04,83.25,83.0,83.24,566356.0,79.6668,79.8683,79.6284,79.8587,566356.0
2024-03-26 09:30:00,83.5,83.56,83.13,83.29,149502.0,80.1081,80.1657,79.7532,79.9067,149502.0
2024-03-26 09:40:00,83.31,83.32,83.19,83.25,53246.0,79.9258,79.9354,79.8107,79.8683,53246.0
2024-03-26 09:50:00,83.25,83.29,83.22,83.28,73273.0,79.8683,79.9067,79.8395,79.8971,73273.0
2024-03-26 10:00:00,83.28,83.3,83.09,83.11,76350.0,79.8971,79.9162,79.7148,79.734,76350.0
2024-03-26 10:10:00,83.11,83.21,83.05,83.09,40535.0,79.734,79.8299,79.6764,79.7148,40535.0
2024-03-26 10:20:00,83.08,83.27,83.07,83.26,44728.0,79.7052,79.8875,79.6956,79.8779,44728.0
2024-03-26 10:30:00,83.26,83.32,83.19,83.29,70124.0,79.8779,79.9354,79.8107,79.9067,70124.0
2024-03-26 10:40:00,83.28,83.49,83.28,83.33,67919.0,79.8971,80.0985,79.8971,79.945,67919.0
2024-03-26 10:50:00,83.34,83.36,83.15,83.16,69008.0,79.9546,79.9738,79.7723,79.7819,69008.0
2024-03-26 11:00:00,83.17,83.28,83.16,83.19,38055.0,79.7915,79.8971,79.7819,79.8107,38055.0
2024-03-26 11:10:00,83.18,83.25,83.09,83.25,41681.0,79.8011,79.8683,79.7148,79.8683,41681.0
2024-03-26 11:20:00,83.23,83.25,83.18,83.23,35983.0,79.8491,79.8683,79.8011,79.8491,35983.0
2024-03-26 11:30:00,83.25,83.33,83.23,83.27,52409.0,79.8683,79.945,79.8491,79.8875,52409.0
2024-03-26 11:40:00,83.28,83.41,83.26,83.41,41520.0,79.8971,80.0218,79.8779,80.0218,41520.0
2024-03-26 11:50:00,83.4,83.46,83.4,83.43,35520.0,80.0122,80.0697,80.0122,80.041,35520.0
2024-03-26 12:00:00,83.44,83.5,83.41,83.44,42862.0,80.0506,80.1081,80.0218,80.0506,42862.0
2024-03-26 12:10:00,83.43,83.55,83.4,83.42,66606.0,80.041,80.1561,80.0122,80.0314,66606.0
2024-03-26 12:20:00,83.41,83.49,83.37,83.43,46246.0,80.0218,80.0985,79.9834,80.041,46246.0
2024-03-26 12:30:00,83.41,83.47,83.36,83.42,47747.0,80.0218,80.0793,79.9738,80.0314,47747.0
2024-03-26 12:40:00,83.42,83.49,83.39,83.39,63113.0,80.0314,80.0985,80.0026,80.0026,63113.0
2024-03-26 12:50:00,83.4,83.5,83.39,83.48,42382.0,80.0122,80.1081,80.0026,80.0889,42382.0
2024-03-26 13:00:00,83.48,83.54,83.39,83.44,55882.0,80.0889,80.1465,80.0026,80.0506,55882.0
2024-03-26 13:10:00,83.44,83.45,83.32,83.33,43346.0,80.0506,80.0602,79.9354,79.945,43346.0
2024-03-26 13:20:00,83.33,83.37,83.31,83.32,42184.0,79.945,79.9834,79.9258,79.9354,42184.0
2024-03-26 13:30:00,83.32,83.4,83.31,83.38,84633.0,79.9354,80.0122,79.9258,79.993,84633.0
2024-03-26 13:40:00,83.37,83.42,83.3,83.4,78255.0,79.9834,80.0314,79.9162,80.0122,78255.0
2024-03-26 13:50:00,83.39,83.47,83.35,83.47,60503.0,80.0026,80.0793,79.9642,80.0793,60503.0
2024-03-26 14:00:00,83.47,83.47,83.36,83.38,60527.0,80.0793,80.0793,79.9738,79.993,60527.0
2024-03-26 14:10:00,83.38,83.5,83.37,83.48,62217.0,79.993,80.1081,79.9834,80.0889,62217.0
2024-03-26 14:20:00,83.48,83.53,83.42,83.44,89481.0,80.0889,80.1369,80.0314,80.0506,89481.0
2024-03-26 14:30:00,83.44,83.46,83.39,83.39,56681.0,80.0506,80.0697,80.0026,80.0026,56681.0
2024-03-26 14:40:00,83.4,83.5,83.39,83.49,119074.0,80.0122,80.1081,80.0026,80.0985,119074.0
2024-03-26 14:50:00,83.49,83.57,83.47,83.49,76278.0,80.0985,80.1753,80.0793,80.0985,76278.0
2024-03-26 15:00:00,83.49,83.56,83.45,83.56,88005.0,80.0985,80.1657,80.0602,80.1657,88005.0
2024-03-26 15:10:00,83.56,83.67,83.56,83.6,88638.0,80.1657,80.2712,80.1657,80.2041,88638.0
2024-03-26 15:20:00,83.61,83.77,83.58,83.72,182648.0,80.2137,80.3672,80.1849,80.3192,182648.0
2024-03-26 15:30:00,83.72,83.81,83.71,83.77,118319.0,80.3192,80.4055,80.3096,80.3672,118319.0
2024-03-26 15:40:00,83.77,83.87,83.71,83.72,136712.0,80.3672,80.4631,80.3096,80.3192,136712.0
2024-03-26 15:50:00,83.71,83.85,83.69,83.72,425388.0,80.3096,80.4439,80.2904,80.3192,425388.0
2024-03-27 09:30:00,84.18,85.31,84.1,85.25,317396.0,80.7605,81.8446,80.6837,81.787,317396.0
2024-03-27 09:40:00,85.27,85.78,85.27,85.42,282114.0,81.8062,82.2955,81.8062,81.9501,282114.0
2024-03-27 09:50:00,85.4,85.57,85.17,85.42,213694.0,81.9309,82.094,81.7103,81.9501,213694.0
2024-03-27 10:00:00,85.43,85.72,85.43,85.59,262402.0,81.9597,82.2379,81.9597,82.1132,262402.0
2024-03-27 10:10:00,85.61,85.96,85.51,85.85,166344.0,82.1324,82.4682,82.0365,82.3627,166344.0
2024-03-27 10:20:00,85.85,86.0,85.72,85.95,223468.0,82.3627,82.5066,82.2379,82.4586,223468.0
2024-03-27 10:30:00,85.95,86.01,85.83,85.86,130029.0,82.4586,82.5162,82.3435,82.3723,130029.0
2024-03-27 10:40:00,85.88,85.99,85.82,85.91,134834.0,82.3914,82.497,82.3339,82.4202,134834.0
2024-03-27 10:50:00,85.91,85.98,85.8,85.85,104466.0,82.4202,82.4874,82.3147,82.3627,104466.0
2024-03-27 11:00:00,85.84,86.0,85.78,85.99,78578.0,82.3531,82.5066,82.2955,82.497,78578.0
2024-03-27 11:10:00,86.0,86.07,85.94,86.05,101541.0,82.5066,82.5737,82.449,82.5545,101541.0
2024-03-27 11:20:00,86.05,86.09,85.9,85.98,85006.0,82.5545,82.5929,82.4106,82.4874,85006.0
2024-03-27 11:30:00,85.98,86.05,85.92,86.05,83744.0,82.4874,82.5545,82.4298,82.5545,83744.0
2024-03-27 11:40:00,86.04,86.19,86.04,86.09,182046.0,82.5449,82.6889,82.5449,82.5929,182046.0
2024-03-27 11:50:00,86.09,86.18,86.03,86.12,103950.0,82.5929,82.6793,82.5354,82.6217,103950.0
2024-03-27 12:00:00,86.12,86.18,86.07,86.17,114402.0,82.6217,82.6793,82.5737,82.6697,114402.0
2024-03-27 12:10:00,86.18,86.26,86.14,86.23,83861.0,82.6793,82.756,82.6409,82.7272,83861.0
2024-03-27 12:20:00,86.23,86.34,86.14,86.29,82835.0,82.7272,82.8328,82.6409,82.7848,82835.0
2024-03-27 12:30:00,86.3,86.39,86.24,86.39,80914.0,82.7944,82.8807,82.7368,82.8807,80914.0
2024-03-27 12:40:00,86.39,86.45,86.22,86.33,69899.0,82.8807,82.9383,82.7176,82.8232,69899.0
2024-03-27 12:50:00,86.32,86.46,86.31,86.45,57400.0,82.8136,82.9479,82.804,82.9383,57400.0
2024-03-27 13:00:00,86.45,86.58,86.41,86.56,103232.0,82.9383,83.063,82.8999,83.0438,103232.0
2024-03-27 13:10:00,86.56,86.59,86.37,86.45,107320.0,83.0438,83.0726,82.8615,82.9383,107320.0
2024-03-27 13:20:00,86.45,86.47,86.38,86.42,72121.0,82.9383,82.9575,82.8711,82.9095,72121.0
2024-03-27 13:30:00,86.41,86.43,86.25,86.38,67878.0,82.8999,82.9191,82.7464,82.8711,67878.0
2024-03-27 13:40:00,86.38,86.38,86.12,86.13,89851.0,82.8711,82.8711,82.6217,82.6313,89851.0
2024-03-27 13:50:00,86.14,86.17,86.04,86.08,177489.0,82.6409,82.6697,82.5449,82.5833,177489.0
2024-03-27 14:00:00,86.09,86.32,86.05,86.2,163230.0,82.5929,82.8136,82.5545,82.6984,163230.0
2024-03-27 14:10:00,86.2,86.31,86.15,86.31,50479.0,82.6984,82.804,82.6505,82.804,50479.0
2024-03-27 14:20:00,86.31,86.34,86.26,86.34,69845.0,82.804,82.8328,82.756,82.8328,69845.0
2024-03-27 14:30:00,86.34,86.42,86.28,86.42,82838.0,82.8328,82.9095,82.7752,82.9095,82838.0
2024-03-27 14:40:00,86.42,86.52,86.41,86.5,77972.0,82.9095,83.0054,82.8999,82.9863,77972.0
2024-03-27 14:50:00,86.5,86.53,86.42,86.52,77976.0,82.9863,83.015,82.9095,83.0054,77976.0
2024-03-27 15:00:00,86.52,86.62,86.51,86.61,98224.0,83.0054,83.1014,82.9959,83.0918,98224.0
2024-03-27 15:10:00,86.61,86.66,86.52,86.56,131650.0,83.0918,83.1398,83.0054,83.0438,131650.0
2024-03-27 15:20:00,86.56,86.69,86.54,86.67,122105.0,83.0438,83.1685,83.0246,83.1494,122105.0
2024-03-27 15:30:00,86.67,86.84,86.64,86.84,210102.0,83.1494,83.3124,83.1206,83.3124,210102.0
2024-03-27 15:40:00,86.83,86.95,86.83,86.9,174329.0,83.3029,83.418,83.3029,83.37,174329.0
2024-03-27 15:50:00,86.9,87.03,86.87,86.97,705198.0,83.37,83.4947,83.3412,83.4372,705198.0
2024-03-28 09:30:00,87.01,87.73,86.97,87.45,166919.0,83.4755,84.1663,83.4372,83.8977,166919.0
2024-03-28 09:40:00,87.46,87.48,87.0,87.17,90010.0,83.9073,83.9264,83.4659,83.629,90010.0
2024-03-28 09:50:00,87.17,87.33,87.1,87.31,149152.0,83.629,83.7825,83.5619,83.7634,149152.0
2024-03-28 10:00:00,87.29,87.41,87.11,87.41,90064.0,83.7442,83.8593,83.5715,83.8593,90064.0
2024-03-28 10:10:00,87.4,87.54,87.34,87.45,78928.0,83.8497,83.984,83.7921,83.8977,78928.0
2024-03-28 10:20:00,87.46,87.6,87.46,87.52,57812.0,83.9073,84.0416,83.9073,83.9648,57812.0
2024-03-28 10:30:00,87.51,87.53,87.32,87.4,58158.0,83.9552,83.9744,83.7729,83.8497,58158.0
2024-03-28 10:40:00,87.41,87.5,87.32,87.37,70270.0,83.8593,83.9456,83.7729,83.8209,70270.0
2024-03-28 10:50:00,87.37,87.48,87.28,87.29,120000.0,83.8209,83.9264,83.7346,83.7442,120000.0
2024-03-28 11:00:00,87.29,87.32,87.21,87.23,53520.0,83.7442,83.7729,83.6674,83.6866,53520.0
2024-03-28 11:10:00,87.23,87.26,87.16,87.22,79796.0,83.6866,83.7154,83.6194,83.677,79796.0
2024-03-28 11:20:00,87.23,87.26,86.99,87.01,187671.0,83.6866,83.7154,83.4564,83.4755,187671.0
2024-03-28 11:30:00,87.01,87.05,86.95,87.02,62189.0,83.4755,83.5139,83.418,83.4851,62189.0
2024-03-28 11:40:00,87.03,87.05,86.93,87.03,63979.0,83.4947,83.5139,83.3988,83.4947,63979.0
2024-03-28 11:50:00,87.03,87.09,87.02,87.06,50169.0,83.4947,83.5523,83.4851,83.5235,50169.0
2024-03-28 12:00:00,87.05,87.19,87.04,87.17,41381.0,83.5139,83.6482,83.5043,83.629,41381.0
2024-03-28 12:10:00,87.15,87.17,86.98,87.06,70602.0,83.6099,83.629,83.4468,83.5235,70602.0
2024-03-28 12:20:00,87.05,87.2,87.05,87.19,34399.0,83.5139,83.6578,83.5139,83.6482,34399.0
2024-03-28 12:30:00,87.19,87.2,87.08,87.18,91791.0,83.6482,83.6578,83.5427,83.6386,91791.0
2024-03-28 12:40:00,87.18,87.27,87.12,87.17,62955.0,83.6386,83.725,83.5811,83.629,62955.0
2024-03-28 12:50:00,87.17,87.21,87.11,87.14,70643.0,83.629,83.6674,83.5715,83.6003,70643.0
2024-03-28 13:00:00,87.14,87.19,87.12,87.19,93800.0,83.6003,83.6482,83.5811,83.6482,93800.0
2024-03-28 13:10:00,87.2,87.24,87.17,87.21,41912.0,83.6578,83.6962,83.629,83.6674,41912.0
2024-03-28 13:20:00,87.21,87.28,87.18,87.26,58524.0,83.6674,83.7346,83.6386,83.7154,58524.0
2024-03-28 13:30:00,87.25,87.29,87.2,87.29,42210.0,83.7058,83.7442,83.6578,83.7442,42210.0
2024-03-28 13:40:00,87.29,87.29,87.17,87.24,53668.0,83.7442,83.7442,83.629,83.6962,53668.0
2024-03-28 13:50:00,87.23,87.26,87.16,87.23,49335.0,83.6866,83.7154,83.6194,83.6866,49335.0
2024-03-28 14:00:00,87.23,87.29,87.22,87.28,89833.0,83.6866,83.7442,83.677,83.7346,89833.0
2024-03-28 14:10:00,87.28,87.33,87.25,87.31,56121.0,83.7346,83.7825,83.7058,83.7634,56121.0
2024-03-28 14:20:00,87.31,87.33,87.22,87.24,68068.0,83.7634,83.7825,83.677,83.6962,68068.0
2024-03-28 14:30:00,87.24,87.26,87.2,87.23,57544.0,83.6962,83.7154,83.6578,83.6866,57544.0
2024-03-28 14:40:00,87.22,87.23,87.14,87.18,72116.0,83.677,83.6866,83.6003,83.6386,72116.0
2024-03-28 14:50:00,87.18,87.34,87.16,87.27,81946.0,83.6386,83.7921,83.6194,83.725,81946.0
2024-03-28 15:00:00,87.27,87.35,87.22,87.33,88574.0,83.725,83.8017,83.677,83.7825,88574.0
2024-03-28 15:10:00,87.33,87.35,87.27,87.27,79053.0,83.7825,83.8017,83.725,83.725,79053.0
2024-03-28 15:20:00,87.27,87.35,87.19,87.34,146434.0,83.725,83.8017,83.6482,83.7921,146434.0
2024-03-28 15:30:00,87.34,87.4,87.33,87.34,125778.0,83.7921,83.8497,83.7825,83.7921,125778.0
2024-03-28 15:40:00,87.34,87.37,87.2,87.26,175994.0,83.7921,83.8209,83.6578,83.7154,175994.0
2024-03-28 15:50:00,87.26,87.44,87.11,87.13,841105.0,83.7154,83.8881,83.5715,83.5907,841105.0
2024-04-01 09:30:00,86.84,87.18,86.73,86.77,167232.0,83.3124,83.6386,83.2069,83.2453,167232.0
2024-04-01 09:40:00,86.76,86.86,86.57,86.62,104807.0,83.2357,83.3316,83.0534,83.1014,104807.0
2024-04-01 09:50:00,86.62,86.95,86.58,86.9,85933.0,83.1014,83.418,83.063,83.37,85933.0
2024-04-01 10:00:00,86.86,86.88,86.73,86.81,84096.0,83.3316,83.3508,83.2069,83.2837,84096.0
2024-04-01 10:10:00,86.81,86.87,86.64,86.73,125760.0,83.2837,83.3412,83.1206,83.2069,125760.0
2024-04-01 10:20:00,86.72,86.72,86.52,86.6,119837.0,83.1973,83.1973,83.0054,83.0822,119837.0
2024-04-01 10:30:00,86.61,86.7,86.57,86.64,85363.0,83.0918,83.1781,83.0534,83.1206,85363.0
2024-04-01 10:40:00,86.65,86.7,86.55,86.56,64291.0,83.1302,83.1781,83.0342,83.0438,64291.0
2024-04-01 10:50:00,86.56,86.73,86.56,86.62,61886.0,83.0438,83.2069,83.0438,83.1014,61886.0
2024-04-01 11:00:00,86.62,86.64,86.49,86.5,58851.0,83.1014,83.1206,82.9767,82.9863,58851.0
2024-04-01 11:10:00,86.5,86.65,86.49,86.61,72378.0,82.9863,83.1302,82.9767,83.0918,72378.0
2024-04-01 11:20:00,86.61,86.68,86.58,86.62,75446.0,83.0918,83.1589,83.063,83.1014,75446.0
2024-04-01 11:30:00,86.62,86.68,86.59,86.63,61596.0,83.1014,83.1589,83.0726,83.111,61596.0
2024-04-01 11:40:00,86.63,86.65,86.53,86.61,76807.0,83.111,83.1302,83.015,83.0918,76807.0
2024-04-01 11:50:00,86.61,86.69,86.55,86.67,59305.0,83.0918,83.1685,83.0342,83.1494,59305.0
2024-04-01 12:00:00,86.67,86.71,86.55,86.57,52648.0,83.1494,83.1877,83.0342,83.0534,52648.0
2024-04-01 12:10:00,86.57,86.58,86.46,86.48,49055.0,83.0534,83.063,82.9479,82.9671,49055.0
2024-04-01 12:20:00,86.48,86.51,86.43,86.49,67980.0,82.9671,82.9959,82.9191,82.9767,67980.0
2024-04-01 12:30:00,86.48,86.58,86.48,86.57,80033.0,82.9671,83.063,82.9671,83.0534,80033.0
2024-04-01 12:40:00,86.57,86.64,86.56,86.62,43165.0,83.0534,83.1206,83.0438,83.1014,43165.0
2024-04-01 12:50:00,86.62,86.65,86.59,86.64,37817.0,83.1014,83.1302,83.0726,83.1206,37817.0
2024-04-01 13:00:00,86.63,86.64,86.56,86.63,45707.0,83.111,83.1206,83.0438,83.111,45707.0
2024-04-01 13:10:00,86.63,86.63,86.46,86.47,52905.0,83.111,83.111,82.9479,82.9575,52905.0
2024-04-01 13:20:00,86.46,86.68,86.45,86.65,93128.0,82.9479,83.1589,82.9383,83.1302,93128.0
2024-04-01 13:30:00,86.65,86.75,86.58,86.69,87626.0,83.1302,83.2261,83.063,83.1685,87626.0
2024-04-01 13:40:00,86.7,86.8,86.67,86.76,61174.0,83.1781,83.2741,83.1494,83.2357,61174.0
2024-04-01 13:50:00,86.76,86.78,86.74,86.75,47744.0,83.2357,83.2549,83.2165,83.2261,47744.0
2024-04-01 14:00:00,86.76,86.78,86.74,86.76,42680.0,83.2357,83.2549,83.2165,83.2357,42680.0
2024-04-01 14:10:00,86.76,86.81,86.75,86.81,34001.0,83.2357,83.2837,83.2261,83.2837,34001.0
2024-04-01 14:20:00,86.81,86.86,86.8,86.82,53156.0,83.2837,83.3316,83.2741,83.2933,53156.0
2024-04-01 14:30:00,86.82,86.84,86.75,86.81,61969.0,83.2933,83.3124,83.2261,83.2837,61969.0
2024-04-01 14:40:00,86.81,86.88,86.78,86.81,52025.0,83.2837,83.3508,83.2549,83.2837,52025.0
2024-04-01 14:50:00,86.81,86.82,86.69,86.72,64078.0,83.2837,83.2933,83.1685,83.1973,64078.0
2024-04-01 15:00:00,86.72,86.87,86.71,86.87,59837.0,83.1973,83.3412,83.1877,83.3412,59837.0
2024-04-01 15:10:00,86.88,86.91,86.81,86.84,77930.0,83.3508,83.3796,83.2837,83.3124,77930.0
2024-04-01 15:20:00,86.84,86.9,86.8,86.84,82875.0,83.3124,83.37,83.2741,83.3124,82875.0
2024-04-01 15:30:00,86.84,86.97,86.84,86.94,82586.0,83.3124,83.4372,83.3124,83.4084,82586.0
2024-04-01 15:40:00,86.92,87.0,86.91,86.95,129356.0,83.3892,83.4659,83.3796,83.418,129356.0
2024-04-01 15:50:00,86.94,87.09,86.9,87.01,466672.0,83.4084,83.5523,83.37,83.4755,466672.0
2024-04-02 09:30:00,86.86,86.91,86.07,86.38,145519.0,83.3316,83.3796,82.5737,82.8711,145519.0
2024-04-02 09:40:00,86.43,86.44,86.2,86.24,82204.0,82.9191,82.9287,82.6984,82.7368,82204.0
2024-04-02 09:50:00,86.24,86.35,86.17,86.27,60434.0,82.7368,82.8424,82.6697,82.7656,60434.0
2024-04-02 10:00:00,86.28,86.31,86.14,86.16,71268.0,82.7752,82.804,82.6409,82.6601,71268.0
2024-04-02 10:10:00,86.14,86.15,85.94,86.12,72955.0,82.6409,82.6505,82.449,82.6217,72955.0
2024-04-02 10:20:00,86.13,86.22,86.09,86.11,57040.0,82.6313,82.7176,82.5929,82.6121,57040.0
2024-04-02 10:30:00,86.11,86.26,86.1,86.26,71204.0,82.6121,82.756,82.6025,82.756,71204.0
2024-04-02 10:40:00,86.26,86.36,86.15,86.2,67356.0,82.756,82.8519,82.6505,82.6984,67356.0
2024-04-02 10:50:00,86.19,86.28,86.14,86.16,57845.0,82.6889,82.7752,82.6409,82.6601,57845.0
2024-04-02 11:00:00,86.15,86.22,86.02,86.03,60599.0,82.6505,82.7176,82.5258,82.5354,60599.0
2024-04-02 11:10:00,86.02,86.06,85.83,86.0,94944.0,82.5258,82.5641,82.3435,82.5066,94944.0
2024-04-02 11:20:00,86.0,86.03,85.9,85.92,48700.0,82.5066,82.5354,82.4106,82.4298,48700.0
2024-04-02 11:30:00,85.92,85.93,85.66,85.7,241754.0,82.4298,82.4394,82.1804,82.2188,241754.0
2024-04-02 11:40:00,85.7,85.78,85.54,85.75,124601.0,82.2188,82.2955,82.0653,82.2667,124601.0
2024-04-02 11:50:00,85.73,85.83,85.7,85.78,57364.0,82.2475,82.3435,82.2188,82.2955,57364.0
2024-04-02 12:00:00,85.78,85.8,85.58,85.6,43346.0,82.2955,82.3147,82.1036,82.1228,43346.0
2024-04-02 12:10:00,85.61,85.62,85.49,85.53,63359.0,82.1324,82.142,82.0173,82.0557,63359.0
2024-04-02 12:20:00,85.54,85.68,85.52,85.64,44447.0,82.0653,82.1996,82.0461,82.1612,44447.0
2024-04-02 12:30:00,85.62,85.69,85.6,85.66,41551.0,82.142,82.2092,82.1228,82.1804,41551.0
2024-04-02 12:40:00,85.66,85.71,85.64,85.65,47239.0,82.1804,82.2283,82.1612,82.1708,47239.0
2024-04-02 12:50:00,85.65,85.65,85.55,85.56,46464.0,82.1708,82.1708,82.0748,82.0844,46464.0
2024-04-02 13:00:00,85.57,85.6,85.39,85.44,116984.0,82.094,82.1228,81.9213,81.9693,116984.0
2024-04-02 13:10:00,85.45,85.45,85.32,85.32,85924.0,81.9789,81.9789,81.8542,81.8542,85924.0
2024-04-02 13:20:00,85.34,85.38,85.27,85.28,83709.0,81.8734,81.9118,81.8062,81.8158,83709.0
2024-04-02 13:30:00,85.27,85.43,85.26,85.42,87266.0,81.8062,81.9597,81.7966,81.9501,87266.0
2024-04-02 13:40:00,85.41,85.54,85.35,85.35,67969.0,81.9405,82.0653,81.883,81.883,67969.0
2024-04-02 13:50:00,85.37,85.38,85.29,85.3,72601.0,81.9022,81.9118,81.8254,81.835,72601.0
2024-04-02 14:00:00,85.29,85.3,85.15,85.25,98792.0,81.8254,81.835,81.6911,81.787,98792.0
2024-04-02 14:10:00,85.24,85.42,85.24,85.42,52465.0,81.7774,81.9501,81.7774,81.9501,52465.0
2024-04-02 14:20:00,85.42,85.5,85.34,85.42,92267.0,81.9501,82.0269,81.8734,81.9501,92267.0
2024-04-02 14:30:00,85.41,85.52,85.39,85.43,82596.0,81.9405,82.0461,81.9213,81.9597,82596.0
2024-04-02 14:40:00,85.43,85.44,85.28,85.3,62189.0,81.9597,81.9693,81.8158,81.835,62189.0
2024-04-02 14:50:00,85.31,85.4,85.3,85.38,60409.0,81.8446,81.9309,81.835,81.9118,60409.0
2024-04-02 15:00:00,85.38,85.41,85.26,85.36,85209.0,81.9118,81.9405,81.7966,81.8926,85209.0
2024-04-02 15:10:00,85.36,85.36,85.17,85.18,92600.0,81.8926,81.8926,81.7103,81.7199,92600.0
2024-04-02 15:20:00,85.18,85.22,85.14,85.19,147112.0,81.7199,81.7583,81.6815,81.7295,147112.0
2024-04-02 15:30:00,85.2,85.28,85.13,85.14,183522.0,81.7391,81.8158,81.6719,81.6815,183522.0
2024-04-02 15:40:00,85.14,85.14,85.0,85.03,220786.0,81.6815,81.6815,81.5472,81.576,220786.0
2024-04-02 15:50:00,85.01,85.22,84.95,85.2,622646.0,81.5568,81.7583,81.4992,81.7391,622646.0
2024-04-03 09:30:00,85.47,85.73,85.33,85.38,177093.0,81.9981,82.2475,81.8638,81.9118,177093.0
2024-04-03 09:40:00,85.36,85.47,85.25,85.45,146917.0,81.8926,81.9981,81.787,81.9789,146917.0
2024-04-03 09:50:00,85.44,85.52,85.23,85.23,125610.0,81.9693,82.0461,81.7678,81.7678,125610.0
2024-04-03 10:00:00,85.26,85.51,85.25,85.43,84978.0,81.7966,82.0365,81.787,81.9597,84978.0
2024-04-03 10:10:00,85.42,85.51,85.37,85.39,61201.0,81.9501,82.0365,81.9022,81.9213,61201.0
2024-04-03 10:20:00,85.39,85.44,85.31,85.33,78872.0,81.9213,81.9693,81.8446,81.8638,78872.0
2024-04-03 10:30:00,85.33,85.44,85.3,85.38,71381.0,81.8638,81.9693,81.835,81.9118,71381.0
2024-04-03 10:40:00,85.37,85.45,85.35,85.36,92817.0,81.9022,81.9789,81.883,81.8926,92817.0
2024-04-03 10:50:00,85.36,85.46,85.26,85.27,99393.0,81.8926,81.9885,81.7966,81.8062,99393.0
2024-04-03 11:00:00,85.26,85.44,85.2,85.44,65592.0,81.7966,81.9693,81.7391,81.9693,65592.0
2024-04-03 11:10:00,85.44,85.44,85.37,85.39,56389.0,81.9693,81.9693,81.9022,81.9213,56389.0
2024-04-03 11:20:00,85.4,85.42,85.3,85.3,123225.0,81.9309,81.9501,81.835,81.835,123225.0
2024-04-03 11:30:00,85.31,85.41,85.28,85.34,97910.0,81.8446,81.9405,81.8158,81.8734,97910.0
2024-04-03 11:40:00,85.34,85.34,85.19,85.22,102818.0,81.8734,81.8734,81.7295,81.7583,102818.0
2024-04-03 11:50:00,85.22,85.29,85.2,85.28,67168.0,81.7583,81.8254,81.7391,81.8158,67168.0
2024-04-03 12:00:00,85.28,85.33,85.23,85.33,77028.0,81.8158,81.8638,81.7678,81.8638,77028.0
2024-04-03 12:10:00,85.32,85.42,85.31,85.36,69744.0,81.8542,81.9501,81.8446,81.8926,69744.0
2024-04-03 12:20:00,85.36,85.37,85.25,85.35,66973.0,81.8926,81.9022,81.787,81.883,66973.0
2024-04-03 12:30:00,85.35,85.47,85.3,85.3,80236.0,81.883,81.9981,81.835,81.835,80236.0
2024-04-03 12:40:00,85.31,85.4,85.3,85.36,50077.0,81.8446,81.9309,81.835,81.8926,50077.0
2024-04-03 12:50:00,85.36,85.41,85.33,85.4,58622.0,81.8926,81.9405,81.8638,81.9309,58622.0
2024-04-03 13:00:00,85.4,85.46,85.32,85.45,58903.0,81.9309,81.9885,81.8542,81.9789,58903.0
2024-04-03 13:10:00,85.45,85.45,85.35,85.36,58327.0,81.9789,81.9789,81.883,81.8926,58327.0
2024-04-03 13:20:00,85.36,85.37,85.32,85.35,83884.0,81.8926,81.9022,81.8542,81.883,83884.0
2024-04-03 13:30:00,85.35,85.36,85.24,85.24,77992.0,81.883,81.8926,81.7774,81.7774,77992.0
2024-04-03 13:40:00,85.24,85.3,85.23,85.27,59938.0,81.7774,81.835,81.7678,81.8062,59938.0
2024-04-03 13:50:00,85.27,85.31,85.17,85.19,53745.0,81.8062,81.8446,81.7103,81.7295,53745.0
2024-04-03 14:00:00,85.19,85.23,85.14,85.17,78062.0,81.7295,81.7678,81.6815,81.7103,78062.0
2024-04-03 14:10:00,85.16,85.19,85.11,85.12,68745.0,81.7007,81.7295,81.6527,81.6623,68745.0
2024-04-03 14:20:00,85.13,85.13,85.05,85.11,77720.0,81.6719,81.6719,81.5952,81.6527,77720.0
2024-04-03 14:30:00,85.11,85.11,85.02,85.06,85694.0,81.6527,81.6527,81.5664,81.6048,85694.0
2024-04-03 14:40:00,85.06,85.07,84.99,85.04,72396.0,81.6048,81.6143,81.5376,81.5856,72396.0
2024-04-03 14:50:00,85.05,85.05,84.96,85.01,135542.0,81.5952,81.5952,81.5088,81.5568,135542.0
2024-04-03 15:00:00,85.01,85.05,84.98,84.98,86138.0,81.5568,81.5952,81.528,81.528,86138.0
2024-04-03 15:10:00,84.99,85.03,84.79,84.86,148091.0,81.5376,81.576,81.3457,81.4129,148091.0
2024-04-03 15:20:00,84.86,84.86,84.73,84.8,81526.0,81.4129,81.4129,81.2882,81.3553,81526.0
2024-04-03 15:30:00,84.81,85.02,84.8,85.0,160991.0,81.3649,81.5664,81.3553,81.5472,160991.0
2024-04-03 15:40:00,85.0,85.11,84.9,85.08,174282.0,81.5472,81.6527,81.4513,81.6239,174282.0
2024-04-03 15:50:00,85.07,85.08,84.9,85.02,542939.0,81.6143,81.6239,81.4513,81.5664,542939.0
2024-04-04 09:30:00,85.34,85.34,85.03,85.11,171042.0,81.8734,81.8734,81.576,81.6527,171042.0
2024-04-04 09:40:00,85.12,85.37,85.05,85.37,100134.0,81.6623,81.9022,81.5952,81.9022,100134.0
2024-04-04 09:50:00,85.37,85.4,85.18,85.23,80106.0,81.9022,81.9309,81.7199,81.7678,80106.0
2024-04-04 10:00:00,85.23,85.34,85.15,85.15,60383.0,81.7678,81.8734,81.6911,81.6911,60383.0
2024-04-04 10:10:00,85.14,85.18,85.05,85.05,52786.0,81.6815,81.7199,81.5952,81.5952,52786.0
2024-04-04 10:20:00,85.06,85.12,84.99,85.0,81013.0,81.6048,81.6623,81.5376,81.5472,81013.0
2024-04-04 10:30:00,85.0,85.03,84.78,84.82,104599.0,81.5472,81.576,81.3361,81.3745,104599.0
2024-04-04 10:40:00,84.82,84.92,84.76,84.9,137729.0,81.3745,81.4704,81.3169,81.4513,137729.0
2024-04-04 10:50:00,84.9,84.97,84.85,84.87,166601.0,81.4513,81.5184,81.4033,81.4225,166601.0
2024-04-04 11:00:00,84.87,84.93,84.79,84.92,73534.0,81.4225,81.48,81.3457,81.4704,73534.0
2024-04-04 11:10:00,84.95,85.07,84.95,85.02,56931.0,81.4992,81.6143,81.4992,81.5664,56931.0
2024-04-04 11:20:00,85.03,85.18,84.99,85.14,49638.0,81.576,81.7199,81.5376,81.6815,49638.0
2024-04-04 11:30:00,85.14,85.14,85.05,85.09,44591.0,81.6815,81.6815,81.5952,81.6335,44591.0
2024-04-04 11:40:00,85.09,85.17,85.08,85.13,58919.0,81.6335,81.7103,81.6239,81.6719,58919.0
2024-04-04 11:50:00,85.13,85.17,85.1,85.14,56850.0,81.6719,81.7103,81.6431,81.6815,56850.0
2024-04-04 12:00:00,85.13,85.21,85.1,85.17,80967.0,81.6719,81.7487,81.6431,81.7103,80967.0
2024-04-04 12:10:00,85.17,85.18,85.13,85.14,45619.0,81.7103,81.7199,81.6719,81.6815,45619.0
2024-04-04 12:20:00,85.13,85.16,85.1,85.11,58627.0,81.6719,81.7007,81.6431,81.6527,58627.0
2024-04-04 12:30:00,85.12,85.15,85.04,85.05,43058.0,81.6623,81.6911,81.5856,81.5952,43058.0
2024-04-04 12:40:00,85.05,85.07,85.01,85.06,48907.0,81.5952,81.6143,81.5568,81.6048,48907.0
2024-04-04 12:50:00,85.06,85.07,85.02,85.04,55740.0,81.6048,81.6143,81.5664,81.5856,55740.0
2024-04-04 13:00:00,85.04,85.16,85.03,85.16,38853.0,81.5856,81.7007,81.576,81.7007,38853.0
2024-04-04 13:10:00,85.15,85.15,85.08,85.1,42983.0,81.6911,81.6911,81.6239,81.6431,42983.0
2024-04-04 13:20:00,85.1,85.15,85.06,85.09,59063.0,81.6431,81.6911,81.6048,81.6335,59063.0
2024-04-04 13:30:00,85.1,85.11,85.02,85.05,58658.0,81.6431,81.6527,81.5664,81.5952,58658.0
2024-04-04 13:40:00,85.05,85.08,85.0,85.01,56828.0,81.5952,81.6239,81.5472,81.5568,56828.0
2024-04-04 13:50:00,85.0,85.02,84.91,84.92,75589.0,81.5472,81.5664,81.4608,81.4704,75589.0
2024-04-04 14:00:00,84.92,84.93,84.77,84.77,62292.0,81.4704,81.48,81.3265,81.3265,62292.0
2024-04-04 14:10:00,84.75,84.8,84.54,84.56,87713.0,81.3073,81.3553,81.1059,81.1251,87713.0
2024-04-04 14:20:00,84.54,84.72,84.46,84.47,134942.0,81.1059,81.2786,81.0291,81.0387,134942.0
2024-04-04 14:30:00,84.47,84.5,84.3,84.42,120565.0,81.0387,81.0675,80.8756,80.9908,120565.0
2024-04-04 14:40:00,84.42,84.43,84.24,84.33,77377.0,80.9908,81.0003,80.8181,80.9044,77377.0
2024-04-04 14:50:00,84.34,84.36,84.19,84.28,104441.0,80.914,80.9332,80.7701,80.8564,104441.0
2024-04-04 15:00:00,84.26,84.37,84.13,84.36,111552.0,80.8372,80.9428,80.7125,80.9332,111552.0
2024-04-04 15:10:00,84.35,84.37,84.25,84.27,105042.0,80.9236,80.9428,80.8277,80.8468,105042.0
2024-04-04 15:20:00,84.28,84.37,84.18,84.23,107272.0,80.8564,80.9428,80.7605,80.8085,107272.0
2024-04-04 15:30:00,84.23,84.3,84.1,84.22,146188.0,80.8085,80.8756,80.6837,80.7989,146188.0
2024-04-04 15:40:00,84.22,84.22,84.04,84.15,193016.0,80.7989,80.7989,80.6262,80.7317,193016.0
2024-04-04 15:50:00,84.15,84.18,83.75,83.91,1013062.0,80.7317,80.7605,80.348,80.5015,1013062.0
2024-04-05 09:30:00,83.44,83.8,83.1,83.73,171071.0,80.0506,80.3959,79.7244,80.3288,171071.0
2024-04-05 09:40:00,83.72,83.85,83.67,83.69,84554.0,80.3192,80.4439,80.2712,80.2904,84554.0
2024-04-05 09:50:00,83.7,83.93,83.7,83.81,113332.0,80.3,80.5207,80.3,80.4055,113332.0
2024-04-05 10:00:00,83.81,83.87,83.75,83.86,114722.0,80.4055,80.4631,80.348,80.4535,114722.0
2024-04-05 10:10:00,83.86,83.95,83.83,83.93,73560.0,80.4535,80.5398,80.4247,80.5207,73560.0
2024-04-05 10:20:00,83.94,84.08,83.93,84.06,79165.0,80.5302,80.6646,80.5207,80.6454,79165.0
2024-04-05 10:30:00,84.06,84.23,84.03,84.12,109534.0,80.6454,80.8085,80.6166,80.7029,109534.0
2024-04-05 10:40:00,84.12,84.21,84.07,84.2,63871.0,80.7029,80.7893,80.655,80.7797,63871.0
2024-04-05 10:50:00,84.2,84.35,84.2,84.32,95091.0,80.7797,80.9236,80.7797,80.8948,95091.0
2024-04-05 11:00:00,84.31,84.34,84.2,84.3,62189.0,80.8852,80.914,80.7797,80.8756,62189.0
2024-04-05 11:10:00,84.3,84.36,84.25,84.34,52226.0,80.8756,80.9332,80.8277,80.914,52226.0
2024-04-05 11:20:00,84.35,84.54,84.35,84.54,77128.0,80.9236,81.1059,80.9236,81.1059,77128.0
2024-04-05 11:30:00,84.54,84.54,84.38,84.42,64207.0,81.1059,81.1059,80.9524,80.9908,64207.0
2024-04-05 11:40:00,84.41,84.57,84.39,84.54,78954.0,80.9812,81.1347,80.962,81.1059,78954.0
2024-04-05 11:50:00,84.54,84.65,84.52,84.56,61359.0,81.1059,81.2114,81.0867,81.1251,61359.0
2024-04-05 12:00:00,84.57,84.59,84.46,84.53,59858.0,81.1347,81.1538,81.0291,81.0963,59858.0
2024-04-05 12:10:00,84.53,84.6,84.51,84.52,46217.0,81.0963,81.1634,81.0771,81.0867,46217.0
2024-04-05 12:20:00,84.51,84.61,84.51,84.59,52138.0,81.0771,81.173,81.0771,81.1538,52138.0
2024-04-05 12:30:00,84.59,84.59,84.47,84.5,52037.0,81.1538,81.1538,81.0387,81.0675,52037.0
2024-04-05 12:40:00,84.51,84.51,84.3,84.31,43588.0,81.0771,81.0771,80.8756,80.8852,43588.0
2024-04-05 12:50:00,84.32,84.46,84.31,84.45,124051.0,80.8948,81.0291,80.8852,81.0195,124051.0
2024-04-05 13:00:00,84.44,84.48,84.27,84.31,64234.0,81.0099,81.0483,80.8468,80.8852,64234.0
2024-04-05 13:10:00,84.31,84.35,84.14,84.16,42393.0,80.8852,80.9236,80.7221,80.7413,42393.0
2024-04-05 13:20:00,84.16,84.31,84.15,84.31,42900.0,80.7413,80.8852,80.7317,80.8852,42900.0
2024-04-05 13:30:00,84.31,84.36,84.28,84.31,54617.0,80.8852,80.9332,80.8564,80.8852,54617.0
2024-04-05 13:40:00,84.32,84.36,84.26,84.31,72507.0,80.8948,80.9332,80.8372,80.8852,72507.0
2024-04-05 13:50:00,84.31,84.35,84.25,84.26,94914.0,80.8852,80.9236,80.8277,80.8372,94914.0
2024-04-05 14:00:00,84.26,84.43,84.13,84.42,77668.0,80.8372,81.0003,80.7125,80.9908,77668.0
2024-04-05 14:10:00,84.41,84.45,84.37,84.39,53569.0,80.9812,81.0195,80.9428,80.962,53569.0
2024-04-05 14:20:00,84.38,84.47,84.31,84.31,53543.0,80.9524,81.0387,80.8852,80.8852,53543.0
2024-04-05 14:30:00,84.32,84.5,84.32,84.47,62541.0,80.8948,81.0675,80.8948,81.0387,62541.0
2024-04-05 14:40:00,84.47,84.5,84.32,84.32,60674.0,81.0387,81.0675,80.8948,80.8948,60674.0
2024-04-05 14:50:00,84.32,84.35,84.26,84.33,54235.0,80.8948,80.9236,80.8372,80.9044,54235.0
2024-04-05 15:00:00,84.33,84.43,84.32,84.35,71365.0,80.9044,81.0003,80.8948,80.9236,71365.0
2024-04-05 15:10:00,84.36,84.4,84.33,84.4,62110.0,80.9332,80.9716,80.9044,80.9716,62110.0
2024-04-05 15:20:00,84.4,84.47,84.36,84.47,61846.0,80.9716,81.0387,80.9332,81.0387,61846.0
2024-04-05 15:30:00,84.46,84.61,84.45,84.56,101967.0,81.0291,81.173,81.0195,81.1251,101967.0
2024-04-05 15:40:00,84.56,84.68,84.53,84.64,135944.0,81.1251,81.2402,81.0963,81.2018,135944.0
2024-04-05 15:50:00,84.63,84.64,84.5,84.55,328622.0,81.1922,81.2018,81.0675,81.1155,328622.0
2024-04-08 09:30:00,84.26,84.35,82.48,82.85,530940.0,80.8372,80.9236,79.1296,79.4845,530940.0
2024-04-08 09:40:00,82.84,83.26,82.61,83.11,345893.0,79.4749,79.8779,79.2543,79.734,345893.0
2024-04-08 09:50:00,83.12,83.39,83.04,83.05,121663.0,79.7436,80.0026,79.6668,79.6764,121663.0
2024-04-08 10:00:00,83.06,83.14,82.86,83.08,154289.0,79.686,79.7627,79.4941,79.7052,154289.0
2024-04-08 10:10:00,83.07,83.45,83.0,83.41,127906.0,79.6956,80.0602,79.6284,80.0218,127906.0
2024-04-08 10:20:00,83.42,83.53,83.25,83.38,131251.0,80.0314,80.1369,79.8683,79.993,131251.0
2024-04-08 10:30:00,83.37,83.5,83.28,83.43,146792.0,79.9834,80.1081,79.8971,80.041,146792.0
2024-04-08 10:40:00,83.45,83.6,83.42,83.45,89757.0,80.0602,80.2041,80.0314,80.0602,89757.0
2024-04-08 10:50:00,83.46,83.47,83.23,83.39,93394.0,80.0697,80.0793,79.8491,80.0026,93394.0
2024-04-08 11:00:00,83.39,83.39,83.29,83.31,84181.0,80.0026,80.0026,79.9067,79.9258,84181.0
2024-04-08 11:10:00,83.32,83.33,83.15,83.16,82452.0,79.9354,79.945,79.7723,79.7819,82452.0
2024-04-08 11:20:00,83.17,83.26,83.07,83.11,148611.0,79.7915,79.8779,79.6956,79.734,148611.0
2024-04-08 11:30:00,83.11,83.17,83.03,83.14,109163.0,79.734,79.7915,79.6572,79.7627,109163.0
2024-04-08 11:40:00,83.14,83.14,82.96,82.99,127016.0,79.7627,79.7627,79.5901,79.6188,127016.0
2024-04-08 11:50:00,82.99,83.11,82.96,83.11,78250.0,79.6188,79.734,79.5901,79.734,78250.0
2024-04-08 12:00:00,83.11,83.19,83.08,83.12,88144.0,79.734,79.8107,79.7052,79.7436,88144.0
2024-04-08 12:10:00,83.12,83.19,83.08,83.17,59239.0,79.7436,79.8107,79.7052,79.7915,59239.0
2024-04-08 12:20:00,83.17,83.2,83.11,83.16,103836.0,79.7915,79.8203,79.734,79.7819,103836.0
2024-04-08 12:30:00,83.16,83.21,83.13,83.15,106830.0,79.7819,79.8299,79.7532,79.7723,106830.0
2024-04-08 12:40:00,83.15,83.23,83.14,83.19,138238.0,79.7723,79.8491,79.7627,79.8107,138238.0
2024-04-08 12:50:00,83.19,83.21,83.13,83.13,68057.0,79.8107,79.8299,79.7532,79.7532,68057.0
2024-04-08 13:00:00,83.14,83.18,83.02,83.03,83498.0,79.7627,79.8011,79.6476,79.6572,83498.0
2024-04-08 13:10:00,83.03,83.1,83.0,83.09,80230.0,79.6572,79.7244,79.6284,79.7148,80230.0
2024-04-08 13:20:00,83.09,83.14,83.05,83.14,81522.0,79.7148,79.7627,79.6764,79.7627,81522.0
2024-04-08 13:30:00,83.14,83.18,83.1,83.15,73170.0,79.7627,79.8011,79.7244,79.7723,73170.0
2024-04-08 13:40:00,83.14,83.16,83.08,83.12,88737.0,79.7627,79.7819,79.7052,79.7436,88737.0
2024-04-08 13:50:00,83.12,83.2,83.1,83.18,70739.0,79.7436,79.8203,79.7244,79.8011,70739.0
2024-04-08 14:00:00,83.17,83.21,83.1,83.17,83335.0,79.7915,79.8299,79.7244,79.7915,83335.0
2024-04-08 14:10:00,83.17,83.22,83.16,83.19,101554.0,79.7915,79.8395,79.7819,79.8107,101554.0
2024-04-08 14:20:00,83.19,83.28,83.16,83.27,97852.0,79.8107,79.8971,79.7819,79.8875,97852.0
2024-04-08 14:30:00,83.28,83.47,83.26,83.39,125270.0,79.8971,80.0793,79.8779,80.0026,125270.0
2024-04-08 14:40:00,83.39,83.47,83.33,83.42,68559.0,80.0026,80.0793,79.945,80.0314,68559.0
2024-04-08 14:50:00,83.42,83.43,83.37,83.39,77121.0,80.0314,80.041,79.9834,80.0026,77121.0
2024-04-08 15:00:00,83.39,83.44,83.23,83.31,132392.0,80.0026,80.0506,79.8491,79.9258,132392.0
2024-04-08 15:10:00,83.31,83.32,83.25,83.3,97386.0,79.9258,79.9354,79.8683,79.9162,97386.0
2024-04-08 15:20:00,83.31,83.33,83.19,83.22,151137.0,79.9258,79.945,79.8107,79.8395,151137.0
2024-04-08 15:30:00,83.22,83.22,83.02,83.03,203251.0,79.8395,79.8395,79.6476,79.6572,203251.0
2024-04-08 15:40:00,83.03,83.04,82.91,82.92,334044.0,79.6572,79.6668,79.5421,79.5517,334044.0
2024-04-08 15:50:00,82.93,83.07,82.83,82.93,758642.0,79.5613,79.6956,79.4653,79.5613,758642.0
2024-04-09 09:30:00,83.38,83.58,83.08,83.51,243871.0,79.993,80.1849,79.7052,80.1177,243871.0
2024-04-09 09:40:00,83.53,83.56,83.27,83.3,81408.0,80.1369,80.1657,79.8875,79.9162,81408.0
2024-04-09 09:50:00,83.3,83.35,83.03,83.22,124667.0,79.9162,79.9642,79.6572,79.8395,124667.0
2024-04-09 10:00:00,83.19,83.22,83.1,83.19,118231.0,79.8107,79.8395,79.7244,79.8107,118231.0
2024-04-09 10:10:00,83.19,83.32,83.18,83.28,60740.0,79.8107,79.9354,79.8011,79.8971,60740.0
2024-04-09 10:20:00,83.28,83.4,83.25,83.36,90615.0,79.8971,80.0122,79.8683,79.9738,90615.0
2024-04-09 10:30:00,83.36,83.4,83.25,83.31,104572.0,79.9738,80.0122,79.8683,79.9258,104572.0
2024-04-09 10:40:00,83.32,83.32,83.06,83.06,86018.0,79.9354,79.9354,79.686,79.686,86018.0
2024-04-09 10:50:00,83.06,83.22,83.0,83.21,97623.0,79.686,79.8395,79.6284,79.8299,97623.0
2024-04-09 11:00:00,83.22,83.39,83.22,83.29,74695.0,79.8395,80.0026,79.8395,79.9067,74695.0
2024-04-09 11:10:00,83.29,83.4,83.26,83.35,74741.0,79.9067,80.0122,79.8779,79.9642,74741.0
2024-04-09 11:20:00,83.36,83.36,83.24,83.33,56575.0,79.9738,79.9738,79.8587,79.945,56575.0
2024-04-09 11:30:00,83.33,83.38,83.3,83.34,61298.0,79.945,79.993,79.9162,79.9546,61298.0
2024-04-09 11:40:00,83.34,83.38,83.31,83.34,66588.0,79.9546,79.993,79.9258,79.9546,66588.0
2024-04-09 11:50:00,83.33,83.38,83.29,83.31,60945.0,79.945,79.993,79.9067,79.9258,60945.0
2024-04-09 12:00:00,83.31,83.31,83.14,83.19,48546.0,79.9258,79.9258,79.7627,79.8107,48546.0
2024-04-09 12:10:00,83.2,83.24,83.07,83.09,83088.0,79.8203,79.8587,79.6956,79.7148,83088.0
2024-04-09 12:20:00,83.1,83.25,83.09,83.23,75347.0,79.7244,79.8683,79.7148,79.8491,75347.0
2024-04-09 12:30:00,83.22,83.39,83.21,83.34,72425.0,79.8395,80.0026,79.8299,79.9546,72425.0
2024-04-09 12:40:00,83.34,83.41,83.34,83.37,46237.0,79.9546,80.0218,79.9546,79.9834,46237.0
2024-04-09 12:50:00,83.36,83.36,83.21,83.31,59330.0,79.9738,79.9738,79.8299,79.9258,59330.0
2024-04-09 13:00:00,83.3,83.5,83.3,83.49,64553.0,79.9162,80.1081,79.9162,80.0985,64553.0
2024-04-09 13:10:00,83.49,83.6,83.48,83.56,79272.0,80.0985,80.2041,80.0889,80.1657,79272.0
2024-04-09 13:20:00,83.56,83.57,83.44,83.47,50603.0,80.1657,80.1753,80.0506,80.0793,50603.0
2024-04-09 13:30:00,83.48,83.56,83.45,83.56,65276.0,80.0889,80.1657,80.0602,80.1657,65276.0
2024-04-09 13:40:00,83.56,83.6,83.51,83.58,93800.0,80.1657,80.2041,80.1177,80.1849,93800.0
2024-04-09 13:50:00,83.57,83.63,83.48,83.49,58056.0,80.1753,80.2328,80.0889,80.0985,58056.0
2024-04-09 14:00:00,83.49,83.64,83.4,83.64,82018.0,80.0985,80.2424,80.0122,80.2424,82018.0
2024-04-09 14:10:00,83.63,83.69,83.62,83.68,45275.0,80.2328,80.2904,80.2232,80.2808,45275.0
2024-04-09 14:20:00,83.67,83.68,83.6,83.62,65714.0,80.2712,80.2808,80.2041,80.2232,65714.0
2024-04-09 14:30:00,83.62,83.62,83.53,83.56,60719.0,80.2232,80.2232,80.1369,80.1657,60719.0
2024-04-09 14:40:00,83.57,83.62,83.55,83.58,54159.0,80.1753,80.2232,80.1561,80.1849,54159.0
2024-04-09 14:50:00,83.58,83.66,83.53,83.66,64548.0,80.1849,80.2616,80.1369,80.2616,64548.0
2024-04-09 15:00:00,83.66,83.66,83.49,83.51,60557.0,80.2616,80.2616,80.0985,80.1177,60557.0
2024-04-09 15:10:00,83.51,83.61,83.49,83.61,101623.0,80.1177,80.2137,80.0985,80.2137,101623.0
2024-04-09 15:20:00,83.61,83.81,83.6,83.8,104871.0,80.2137,80.4055,80.2041,80.3959,104871.0
2024-04-09 15:30:00,83.8,83.82,83.6,83.66,109423.0,80.3959,80.4151,80.2041,80.2616,109423.0
2024-04-09 15:40:00,83.67,83.71,83.6,83.65,172878.0,80.2712,80.3096,80.2041,80.252,172878.0
2024-04-09 15:50:00,83.65,83.83,83.63,83.78,616725.0,80.252,80.4247,80.2328,80.3767,616725.0
2024-04-10 09:30:00,82.85,83.29,82.82,82.93,199729.0,79.4845,79.9067,79.4557,79.5613,199729.0
2024-04-10 09:40:00,82.94,82.98,82.45,82.48,172155.0,79.5709,79.6092,79.1008,79.1296,172155.0
2024-04-10 09:50:00,82.47,82.7,82.42,82.67,128139.0,79.12,79.3406,79.072,79.3118,128139.0
2024-04-10 10:00:00,82.69,82.88,82.67,82.82,105107.0,79.331,79.5133,79.3118,79.4557,105107.0
2024-04-10 10:10:00,82.82,82.92,82.71,82.77,116913.0,79.4557,79.5517,79.3502,79.4078,116913.0
2024-04-10 10:20:00,82.78,82.92,82.77,82.81,68399.0,79.4174,79.5517,79.4078,79.4462,68399.0
2024-04-10 10:30:00,82.8,82.94,82.74,82.91,103613.0,79.4366,79.5709,79.379,79.5421,103613.0
2024-04-10 10:40:00,82.92,82.92,82.68,82.72,71932.0,79.5517,79.5517,79.3214,79.3598,71932.0
2024-04-10 10:50:00,82.72,82.77,82.65,82.73,161200.0,79.3598,79.4078,79.2927,79.3694,161200.0
2024-04-10 11:00:00,82.73,82.75,82.6,82.64,78226.0,79.3694,79.3886,79.2447,79.2831,78226.0
2024-04-10 11:10:00,82.63,82.69,82.45,82.45,81871.0,79.2735,79.331,79.1008,79.1008,81871.0
2024-04-10 11:20:00,82.45,82.5,82.31,82.43,87839.0,79.1008,79.1487,78.9665,79.0816,87839.0
2024-04-10 11:30:00,82.43,82.43,82.22,82.24,82685.0,79.0816,79.0816,78.8801,78.8993,82685.0
2024-04-10 11:40:00,82.23,82.26,82.15,82.2,52529.0,78.8897,78.9185,78.813,78.8609,52529.0
2024-04-10 11:50:00,82.2,82.36,82.16,82.36,97412.0,78.8609,79.0144,78.8226,79.0144,97412.0
2024-04-10 12:00:00,82.35,82.44,82.34,82.35,70508.0,79.0048,79.0912,78.9952,79.0048,70508.0
2024-04-10 12:10:00,82.36,82.36,82.16,82.19,86089.0,79.0144,79.0144,78.8226,78.8513,86089.0
2024-04-10 12:20:00,82.19,82.23,82.16,82.22,65757.0,78.8513,78.8897,78.8226,78.8801,65757.0
2024-04-10 12:30:00,82.21,82.31,82.17,82.28,80901.0,78.8705,78.9665,78.8321,78.9377,80901.0
2024-04-10 12:40:00,82.27,82.28,82.17,82.23,57441.0,78.9281,78.9377,78.8321,78.8897,57441.0
2024-04-10 12:50:00,82.22,82.33,82.18,82.24,73411.0,78.8801,78.9856,78.8417,78.8993,73411.0
2024-04-10 13:00:00,82.25,82.27,81.87,81.87,121521.0,78.9089,78.9281,78.5443,78.5443,121521.0
2024-04-10 13:10:00,81.87,81.96,81.83,81.95,86415.0,78.5443,78.6307,78.506,78.6211,86415.0
2024-04-10 13:20:00,81.95,82.25,81.94,82.16,84436.0,78.6211,78.9089,78.6115,78.8226,84436.0
2024-04-10 13:30:00,82.15,82.23,82.02,82.05,75537.0,78.813,78.8897,78.6882,78.717,75537.0
2024-04-10 13:40:00,82.05,82.17,82.03,82.15,65631.0,78.717,78.8321,78.6978,78.813,65631.0
2024-04-10 13:50:00,82.15,82.37,82.06,82.23,93807.0,78.813,79.024,78.7266,78.8897,93807.0
2024-04-10 14:00:00,82.24,82.37,82.18,82.32,63601.0,78.8993,79.024,78.8417,78.9761,63601.0
2024-04-10 14:10:00,82.33,82.45,82.28,82.38,81740.0,78.9856,79.1008,78.9377,79.0336,81740.0
2024-04-10 14:20:00,82.39,82.42,82.25,82.27,102729.0,79.0432,79.072,78.9089,78.9281,102729.0
2024-04-10 14:30:00,82.28,82.32,82.21,82.3,72222.0,78.9377,78.9761,78.8705,78.9569,72222.0
2024-04-10 14:40:00,82.29,82.36,82.25,82.28,70088.0,78.9473,79.0144,78.9089,78.9377,70088.0
2024-04-10 14:50:00,82.27,82.3,82.05,82.06,76067.0,78.9281,78.9569,78.717,78.7266,76067.0
2024-04-10 15:00:00,82.06,82.27,82.04,82.27,98976.0,78.7266,78.9281,78.7074,78.9281,98976.0
2024-04-10 15:10:00,82.28,82.41,82.24,82.4,87638.0,78.9377,79.0624,78.8993,79.0528,87638.0
2024-04-10 15:20:00,82.41,82.51,82.41,82.41,90122.0,79.0624,79.1583,79.0624,79.0624,90122.0
2024-04-10 15:30:00,82.42,82.43,82.26,82.29,106966.0,79.072,79.0816,78.9185,78.9473,106966.0
2024-04-10 15:40:00,82.29,82.4,82.25,82.39,141662.0,78.9473,79.0528,78.9089,79.0432,141662.0
2024-04-10 15:50:00,82.39,82.47,82.29,82.33,446733.0,79.0432,79.12,78.9473,78.9856,446733.0
2024-04-11 09:30:00,82.92,83.06,82.62,82.78,226668.0,79.5517,79.686,79.2639,79.4174,226668.0
2024-04-11 09:40:00,82.77,82.84,82.66,82.7,50819.0,79.4078,79.4749,79.3022,79.3406,50819.0
2024-04-11 09:50:00,82.71,82.87,82.68,82.81,86552.0,79.3502,79.5037,79.3214,79.4462,86552.0
2024-04-11 10:00:00,82.81,82.87,82.63,82.66,156809.0,79.4462,79.5037,79.2735,79.3022,156809.0
2024-04-11 10:10:00,82.67,82.68,82.42,82.48,190205.0,79.3118,79.3214,79.072,79.1296,190205.0
2024-04-11 10:20:00,82.47,82.51,82.31,82.34,84625.0,79.12,79.1583,78.9665,78.9952,84625.0
2024-04-11 10:30:00,82.34,82.48,82.34,82.47,85526.0,78.9952,79.1296,78.9952,79.12,85526.0
2024-04-11 10:40:00,82.46,82.5,82.43,82.46,53980.0,79.1104,79.1487,79.0816,79.1104,53980.0
2024-04-11 10:50:00,82.46,82.48,82.3,82.34,85324.0,79.1104,79.1296,78.9569,78.9952,85324.0
2024-04-11 11:00:00,82.33,82.33,82.24,82.28,49587.0,78.9856,78.9856,78.8993,78.9377,49587.0
2024-04-11 11:10:00,82.28,82.39,82.27,82.33,71278.0,78.9377,79.0432,78.9281,78.9856,71278.0
2024-04-11 11:20:00,82.33,82.33,82.17,82.21,64055.0,78.9856,78.9856,78.8321,78.8705,64055.0
2024-04-11 11:30:00,82.21,82.21,82.12,82.12,64903.0,78.8705,78.8705,78.7842,78.7842,64903.0
2024-04-11 11:40:00,82.12,82.25,82.12,82.23,85908.0,78.7842,78.9089,78.7842,78.8897,85908.0
2024-04-11 11:50:00,82.23,82.4,82.23,82.39,78081.0,78.8897,79.0528,78.8897,79.0432,78081.0
2024-04-11 12:00:00,82.4,82.42,82.32,82.39,56956.0,79.0528,79.072,78.9761,79.0432,56956.0
2024-04-11 12:10:00,82.41,82.49,82.39,82.46,49843.0,79.0624,79.1391,79.0432,79.1104,49843.0
2024-04-11 12:20:00,82.46,82.49,82.34,82.34,59864.0,79.1104,79.1391,78.9952,78.9952,59864.0
2024-04-11 12:30:00,82.34,82.36,82.27,82.29,77383.0,78.9952,79.0144,78.9281,78.9473,77383.0
2024-04-11 12:40:00,82.3,82.4,82.29,82.38,37328.0,78.9569,79.0528,78.9473,79.0336,37328.0
2024-04-11 12:50:00,82.37,82.37,82.28,82.35,49999.0,79.024,79.024,78.9377,79.0048,49999.0
2024-04-11 13:00:00,82.37,82.52,82.29,82.5,169964.0,79.024,79.1679,78.9473,79.1487,169964.0
2024-04-11 13:10:00,82.52,82.65,82.52,82.65,39794.0,79.1679,79.2927,79.1679,79.2927,39794.0
2024-04-11 13:20:00,82.66,82.7,82.63,82.64,43151.0,79.3022,79.3406,79.2735,79.2831,43151.0
2024-04-11 13:30:00,82.65,82.68,82.61,82.65,101273.0,79.2927,79.3214,79.2543,79.2927,101273.0
2024-04-11 13:40:00,82.66,82.82,82.61,82.81,47475.0,79.3022,79.4557,79.2543,79.4462,47475.0
2024-04-11 13:50:00,82.82,82.86,82.82,82.83,38017.0,79.4557,79.4941,79.4557,79.4653,38017.0
2024-04-11 14:00:00,82.83,82.99,82.83,82.95,70269.0,79.4653,79.6188,79.4653,79.5805,70269.0
2024-04-11 14:10:00,82.95,82.97,82.92,82.95,50386.0,79.5805,79.5997,79.5517,79.5805,50386.0
2024-04-11 14:20:00,82.96,82.99,82.85,82.86,68303.0,79.5901,79.6188,79.4845,79.4941,68303.0
2024-04-11 14:30:00,82.86,82.99,82.84,82.99,56160.0,79.4941,79.6188,79.4749,79.6188,56160.0
2024-04-11 14:40:00,82.99,83.01,82.91,82.92,81227.0,79.6188,79.638,79.5421,79.5517,81227.0
2024-04-11 14:50:00,82.91,82.94,82.86,82.87,69264.0,79.5421,79.5709,79.4941,79.5037,69264.0
2024-04-11 15:00:00,82.87,82.91,82.78,82.78,63449.0,79.5037,79.5421,79.4174,79.4174,63449.0
2024-04-11 15:10:00,82.78,82.79,82.66,82.7,55445.0,79.4174,79.427,79.3022,79.3406,55445.0
2024-04-11 15:20:00,82.69,82.76,82.66,82.67,51909.0,79.331,79.3982,79.3022,79.3118,51909.0
2024-04-11 15:30:00,82.66,82.66,82.55,82.56,137475.0,79.3022,79.3022,79.1967,79.2063,137475.0
2024-04-11 15:40:00,82.56,82.61,82.39,82.4,312194.0,79.2063,79.2543,79.0432,79.0528,312194.0
2024-04-11 15:50:00,82.38,82.4,82.15,82.17,358264.0,79.0336,79.0528,78.813,78.8321,358264.0
2024-04-12 09:30:00,81.74,81.79,81.11,81.56,235123.0,78.4196,78.4676,77.8152,78.2469,235123.0
2024-04-12 09:40:00,81.56,81.62,81.43,81.5,90366.0,78.2469,78.3045,78.1222,78.1894,90366.0
2024-04-12 09:50:00,81.52,81.54,81.13,81.27,71533.0,78.2086,78.2277,77.8344,77.9687,71533.0
2024-04-12 10:00:00,81.25,81.27,80.95,80.96,87822.0,77.9495,77.9687,77.6617,77.6713,87822.0
2024-04-12 10:10:00,80.96,81.05,80.86,80.9,90239.0,77.6713,77.7576,77.5754,77.6137,90239.0
2024-04-12 10:20:00,80.9,81.05,80.83,81.0,62950.0,77.6137,77.7576,77.5466,77.7097,62950.0
2024-04-12 10:30:00,81.0,81.04,80.85,80.96,71669.0,77.7097,77.7481,77.5658,77.6713,71669.0
2024-04-12 10:40:00,80.95,81.02,80.79,80.84,52090.0,77.6617,77.7289,77.5082,77.5562,52090.0
2024-04-12 10:50:00,80.84,80.98,80.79,80.93,60242.0,77.5562,77.6905,77.5082,77.6425,60242.0
2024-04-12 11:00:00,80.93,81.12,80.9,81.05,61733.0,77.6425,77.8248,77.6137,77.7576,61733.0
2024-04-12 11:10:00,81.04,81.07,80.86,81.06,78252.0,77.7481,77.7768,77.5754,77.7672,78252.0
2024-04-12 11:20:00,81.06,81.06,80.83,81.0,91614.0,77.7672,77.7672,77.5466,77.7097,91614.0
2024-04-12 11:30:00,81.01,81.01,80.7,80.71,113292.0,77.7193,77.7193,77.4219,77.4315,113292.0
2024-04-12 11:40:00,80.7,80.93,80.67,80.84,138976.0,77.4219,77.6425,77.3931,77.5562,138976.0
2024-04-12 11:50:00,80.83,80.83,80.69,80.7,92100.0,77.5466,77.5466,77.4123,77.4219,92100.0
2024-04-12 12:00:00,80.7,80.77,80.67,80.73,77050.0,77.4219,77.489,77.3931,77.4506,77050.0
2024-04-12 12:10:00,80.73,80.73,80.45,80.45,78644.0,77.4506,77.4506,77.182,77.182,78644.0
2024-04-12 12:20:00,80.45,80.52,80.21,80.25,143289.0,77.182,77.2492,76.9518,76.9901,143289.0
2024-04-12 12:30:00,80.25,80.27,79.86,79.94,207851.0,76.9901,77.0093,76.616,76.6927,207851.0
2024-04-12 12:40:00,79.96,80.05,79.83,79.84,156833.0,76.7119,76.7983,76.5872,76.5968,156833.0
2024-04-12 12:50:00,79.84,79.99,79.73,79.77,115874.0,76.5968,76.7407,76.4913,76.5296,115874.0
2024-04-12 13:00:00,79.77,79.79,79.61,79.64,87463.0,76.5296,76.5488,76.3761,76.4049,87463.0
2024-04-12 13:10:00,79.65,79.87,79.63,79.86,65650.0,76.4145,76.6256,76.3953,76.616,65650.0
2024-04-12 13:20:00,79.86,79.86,79.67,79.72,57433.0,76.616,76.616,76.4337,76.4817,57433.0
2024-04-12 13:30:00,79.69,79.77,79.56,79.77,137314.0,76.4529,76.5296,76.3282,76.5296,137314.0
2024-04-12 13:40:00,79.76,79.93,79.75,79.87,98853.0,76.52,76.6831,76.5105,76.6256,98853.0
2024-04-12 13:50:00,79.86,79.98,79.77,79.82,107092.0,76.616,76.7311,76.5296,76.5776,107092.0
2024-04-12 14:00:00,79.81,79.9,79.64,79.86,164546.0,76.568,76.6544,76.4049,76.616,164546.0
2024-04-12 14:10:00,79.87,79.91,79.8,79.81,62854.0,76.6256,76.664,76.5584,76.568,62854.0
2024-04-12 14:20:00,79.81,79.88,79.74,79.88,65942.0,76.568,76.6352,76.5009,76.6352,65942.0
2024-04-12 14:30:00,79.87,79.88,79.68,79.69,143162.0,76.6256,76.6352,76.4433,76.4529,143162.0
2024-04-12 14:40:00,79.69,79.91,79.65,79.85,101544.0,76.4529,76.664,76.4145,76.6064,101544.0
2024-04-12 14:50:00,79.85,80.02,79.85,79.9,85805.0,76.6064,76.7695,76.6064,76.6544,85805.0
2024-04-12 15:00:00,79.9,79.9,79.76,79.8,77664.0,76.6544,76.6544,76.52,76.5584,77664.0
2024-04-12 15:10:00,79.8,79.89,79.76,79.88,82291.0,76.5584,76.6448,76.52,76.6352,82291.0
2024-04-12 15:20:00,79.86,79.9,79.76,79.77,118665.0,76.616,76.6544,76.52,76.5296,118665.0
2024-04-12 15:30:00,79.78,79.88,79.72,79.75,95567.0,76.5392,76.6352,76.4817,76.5105,95567.0
2024-04-12 15:40:00,79.75,80.14,79.74,80.12,221616.0,76.5105,76.8846,76.5009,76.8654,221616.0
2024-04-12 15:50:00,80.12,80.23,79.92,80.14,400824.0,76.8654,76.971,76.6735,76.8846,400824.0
2024-04-15 09:30:00,80.96,81.36,80.62,81.29,502314.0,77.6713,78.0551,77.3451,77.9879,502314.0
2024-04-15 09:40:00,81.3,81.5,81.22,81.43,107822.0,77.9975,78.1894,77.9207,78.1222,107822.0
2024-04-15 09:50:00,81.42,81.43,81.18,81.4,96958.0,78.1126,78.1222,77.8824,78.0934,96958.0
2024-04-15 10:00:00,81.39,81.4,80.99,80.99,123234.0,78.0838,78.0934,77.7001,77.7001,123234.0
2024-04-15 10:10:00,80.99,81.04,80.8,80.96,79882.0,77.7001,77.7481,77.5178,77.6713,79882.0
2024-04-15 10:20:00,80.96,80.97,80.85,80.87,71393.0,77.6713,77.6809,77.5658,77.585,71393.0
2024-04-15 10:30:00,80.86,81.03,80.81,80.81,89741.0,77.5754,77.7385,77.5274,77.5274,89741.0
2024-04-15 10:40:00,80.81,81.05,80.78,81.02,87191.0,77.5274,77.7576,77.4986,77.7289,87191.0
2024-04-15 10:50:00,81.02,81.04,80.87,80.88,71550.0,77.7289,77.7481,77.585,77.5945,71550.0
2024-04-15 11:00:00,80.88,80.89,80.81,80.86,74566.0,77.5945,77.6041,77.5274,77.5754,74566.0
2024-04-15 11:10:00,80.85,80.92,80.8,80.8,80660.0,77.5658,77.6329,77.5178,77.5178,80660.0
2024-04-15 11:20:00,80.8,80.83,80.69,80.79,96359.0,77.5178,77.5466,77.4123,77.5082,96359.0
2024-04-15 11:30:00,80.8,80.94,80.75,80.92,81804.0,77.5178,77.6521,77.4698,77.6329,81804.0
2024-04-15 11:40:00,80.94,81.02,80.94,80.97,79055.0,77.6521,77.7289,77.6521,77.6809,79055.0
2024-04-15 11:50:00,80.96,81.03,80.9,80.92,52818.0,77.6713,77.7385,77.6137,77.6329,52818.0
2024-04-15 12:00:00,80.92,80.97,80.89,80.89,53002.0,77.6329,77.6809,77.6041,77.6041,53002.0
2024-04-15 12:10:00,80.89,80.93,80.79,80.81,96748.0,77.6041,77.6425,77.5082,77.5274,96748.0
2024-04-15 12:20:00,80.81,80.88,80.8,80.86,56445.0,77.5274,77.5945,77.5178,77.5754,56445.0
2024-04-15 12:30:00,80.87,80.93,80.81,80.92,69264.0,77.585,77.6425,77.5274,77.6329,69264.0
2024-04-15 12:40:00,80.93,80.96,80.82,80.82,54006.0,77.6425,77.6713,77.537,77.537,54006.0
2024-04-15 12:50:00,80.82,80.86,80.79,80.8,66839.0,77.537,77.5754,77.5082,77.5178,66839.0
2024-04-15 13:00:00,80.8,80.8,80.65,80.73,168226.0,77.5178,77.5178,77.3739,77.4506,168226.0
2024-04-15 13:10:00,80.74,80.74,80.49,80.5,63116.0,77.4602,77.4602,77.2204,77.23,63116.0
2024-04-15 13:20:00,80.5,80.51,80.37,80.37,53465.0,77.23,77.2396,77.1053,77.1053,53465.0
2024-04-15 13:30:00,80.36,80.44,80.23,80.35,107214.0,77.0957,77.1724,76.971,77.0861,107214.0
2024-04-15 13:40:00,80.34,80.42,80.25,80.27,98784.0,77.0765,77.1532,76.9901,77.0093,98784.0
2024-04-15 13:50:00,80.27,80.32,80.15,80.3,91141.0,77.0093,77.0573,76.8942,77.0381,91141.0
2024-04-15 14:00:00,80.29,80.31,80.16,80.17,78787.0,77.0285,77.0477,76.9038,76.9134,78787.0
2024-04-15 14:10:00,80.17,80.18,80.05,80.16,63090.0,76.9134,76.923,76.7983,76.9038,63090.0
2024-04-15 14:20:00,80.16,80.16,80.03,80.07,66278.0,76.9038,76.9038,76.7791,76.8175,66278.0
2024-04-15 14:30:00,80.06,80.3,80.05,80.17,101184.0,76.8079,77.0381,76.7983,76.9134,101184.0
2024-04-15 14:40:00,80.17,80.21,79.99,80.01,90662.0,76.9134,76.9518,76.7407,76.7599,90662.0
2024-04-15 14:50:00,80.02,80.08,79.92,80.07,83848.0,76.7695,76.827,76.6735,76.8175,83848.0
2024-04-15 15:00:00,80.07,80.17,80.01,80.12,120587.0,76.8175,76.9134,76.7599,76.8654,120587.0
2024-04-15 15:10:00,80.12,80.13,79.89,79.91,103470.0,76.8654,76.875,76.6448,76.664,103470.0
2024-04-15 15:20:00,79.91,80.12,79.87,80.05,105808.0,76.664,76.8654,76.6256,76.7983,105808.0
2024-04-15 15:30:00,80.06,80.18,79.93,79.97,168320.0,76.8079,76.923,76.6831,76.7215,168320.0
2024-04-15 15:40:00,79.98,80.08,79.87,80.07,153984.0,76.7311,76.827,76.6256,76.8175,153984.0
2024-04-15 15:50:00,80.06,80.25,79.95,80.23,410555.0,76.8079,76.9901,76.7023,76.971,410555.0
2024-04-16 09:30:00,80.34,80.49,79.13,79.13,241046.0,77.0765,77.2204,75.9156,75.9156,241046.0
2024-04-16 09:40:00,79.12,79.17,78.94,79.02,191602.0,75.906,75.954,75.7334,75.8101,191602.0
2024-04-16 09:50:00,79.03,79.11,78.79,78.79,192730.0,75.8197,75.8964,75.5894,75.5894,192730.0
2024-04-16 10:00:00,78.79,79.17,78.79,79.08,171495.0,75.5894,75.954,75.5894,75.8677,171495.0
2024-04-16 10:10:00,79.06,79.39,79.04,79.14,135288.0,75.8485,76.1651,75.8293,75.9252,135288.0
2024-04-16 10:20:00,79.15,79.27,79.15,79.16,181227.0,75.9348,76.05,75.9348,75.9444,181227.0
2024-04-16 10:30:00,79.16,79.28,79.12,79.23,129684.0,75.9444,76.0595,75.906,76.0116,129684.0
2024-04-16 10:40:00,79.23,79.35,79.2,79.23,178437.0,76.0116,76.1267,75.9828,76.0116,178437.0
2024-04-16 10:50:00,79.23,79.26,79.1,79.15,166816.0,76.0116,76.0404,75.8869,75.9348,166816.0
2024-04-16 11:00:00,79.15,79.33,79.1,79.31,131210.0,75.9348,76.1075,75.8869,76.0883,131210.0
2024-04-16 11:10:00,79.31,79.41,79.27,79.34,174147.0,76.0883,76.1843,76.05,76.1171,174147.0
2024-04-16 11:20:00,79.34,79.49,79.27,79.47,82295.0,76.1171,76.261,76.05,76.2418,82295.0
2024-04-16 11:30:00,79.46,79.51,79.35,79.45,63348.0,76.2322,76.2802,76.1267,76.2226,63348.0
2024-04-16 11:40:00,79.46,79.59,79.46,79.54,64723.0,76.2322,76.357,76.2322,76.309,64723.0
2024-04-16 11:50:00,79.55,79.72,79.54,79.64,57213.0,76.3186,76.4817,76.309,76.4049,57213.0
2024-04-16 12:00:00,79.63,79.7,79.53,79.68,73776.0,76.3953,76.4625,76.2994,76.4433,73776.0
2024-04-16 12:10:00,79.69,79.72,79.6,79.63,57118.0,76.4529,76.4817,76.3665,76.3953,57118.0
2024-04-16 12:20:00,79.64,79.72,79.62,79.62,47971.0,76.4049,76.4817,76.3857,76.3857,47971.0
2024-04-16 12:30:00,79.62,79.69,79.54,79.55,64405.0,76.3857,76.4529,76.309,76.3186,64405.0
2024-04-16 12:40:00,79.56,79.6,79.47,79.56,57411.0,76.3282,76.3665,76.2418,76.3282,57411.0
2024-04-16 12:50:00,79.57,79.61,79.52,79.6,46732.0,76.3378,76.3761,76.2898,76.3665,46732.0
2024-04-16 13:00:00,79.6,79.6,79.48,79.56,51739.0,76.3665,76.3665,76.2514,76.3282,51739.0
2024-04-16 13:10:00,79.57,79.63,79.52,79.61,57905.0,76.3378,76.3953,76.2898,76.3761,57905.0
2024-04-16 13:20:00,79.62,79.64,79.49,79.51,115032.0,76.3857,76.4049,76.261,76.2802,115032.0
2024-04-16 13:30:00,79.5,79.59,79.3,79.52,95859.0,76.2706,76.357,76.0787,76.2898,95859.0
2024-04-16 13:40:00,79.53,79.67,79.46,79.46,56877.0,76.2994,76.4337,76.2322,76.2322,56877.0
2024-04-16 13:50:00,79.46,79.54,79.35,79.52,78310.0,76.2322,76.309,76.1267,76.2898,78310.0
2024-04-16 14:00:00,79.52,79.75,79.44,79.72,87710.0,76.2898,76.5105,76.213,76.4817,87710.0
2024-04-16 14:10:00,79.73,79.8,79.34,79.34,84729.0,76.4913,76.5584,76.1171,76.1171,84729.0
2024-04-16 14:20:00,79.36,79.44,79.24,79.37,98987.0,76.1363,76.213,76.0212,76.1459,98987.0
2024-04-16 14:30:00,79.37,79.47,79.32,79.42,83468.0,76.1459,76.2418,76.0979,76.1939,83468.0
2024-04-16 14:40:00,79.42,79.48,79.4,79.43,72533.0,76.1939,76.2514,76.1747,76.2035,72533.0
2024-04-16 14:50:00,79.43,79.72,79.43,79.72,96926.0,76.2035,76.4817,76.2035,76.4817,96926.0
2024-04-16 15:00:00,79.73,79.74,79.54,79.57,124231.0,76.4913,76.5009,76.309,76.3378,124231.0
2024-04-16 15:10:00,79.58,79.65,79.52,79.56,131414.0,76.3474,76.4145,76.2898,76.3282,131414.0
2024-04-16 15:20:00,79.56,79.73,79.55,79.7,154531.0,76.3282,76.4913,76.3186,76.4625,154531.0
2024-04-16 15:30:00,79.7,79.73,79.42,79.57,150138.0,76.4625,76.4913,76.1939,76.3378,150138.0
2024-04-16 15:40:00,79.56,79.6,79.44,79.55,184806.0,76.3282,76.3665,76.213,76.3186,184806.0
2024-04-16 15:50:00,79.54,79.55,79.11,79.25,661736.0,76.309,76.3186,75.8964,76.0308,661736.0
2024-04-17 09:30:00,79.41,79.85,79.26,79.27,221037.0,76.1843,76.6064,76.0404,76.05,221037.0
2024-04-17 09:40:00,79.27,79.4,79.17,79.32,116341.0,76.05,76.1747,75.954,76.0979,116341.0
2024-04-17 09:50:00,79.33,79.51,79.32,79.36,93512.0,76.1075,76.2802,76.0979,76.1363,93512.0
2024-04-17 10:00:00,79.37,79.55,79.34,79.55,99340.0,76.1459,76.3186,76.1171,76.3186,99340.0
2024-04-17 10:10:00,79.55,79.58,79.45,79.48,94001.0,76.3186,76.3474,76.2226,76.2514,94001.0
2024-04-17 10:20:00,79.48,79.49,79.25,79.42,71139.0,76.2514,76.261,76.0308,76.1939,71139.0
2024-04-17 10:30:00,79.42,79.45,79.3,79.34,73512.0,76.1939,76.2226,76.0787,76.1171,73512.0
2024-04-17 10:40:00,79.34,79.39,79.3,79.34,86254.0,76.1171,76.1651,76.0787,76.1171,86254.0
2024-04-17 10:50:00,79.34,79.38,79.18,79.28,70604.0,76.1171,76.1555,75.9636,76.0595,70604.0
2024-04-17 11:00:00,79.29,79.4,79.15,79.17,99782.0,76.0691,76.1747,75.9348,75.954,99782.0
2024-04-17 11:10:00,79.16,79.21,79.11,79.11,70207.0,75.9444,75.9924,75.8964,75.8964,70207.0
2024-04-17 11:20:00,79.12,79.2,79.08,79.1,61260.0,75.906,75.9828,75.8677,75.8869,61260.0
2024-04-17 11:30:00,79.1,79.2,78.95,79.18,72589.0,75.8869,75.9828,75.7429,75.9636,72589.0
2024-04-17 11:40:00,79.17,79.27,79.14,79.22,62692.0,75.954,76.05,75.9252,76.002,62692.0
2024-04-17 11:50:00,79.22,79.25,79.11,79.13,68035.0,76.002,76.0308,75.8964,75.9156,68035.0
2024-04-17 12:00:00,79.13,79.22,79.08,79.22,50392.0,75.9156,76.002,75.8677,76.002,50392.0
2024-04-17 12:10:00,79.23,79.35,79.23,79.26,83818.0,76.0116,76.1267,76.0116,76.0404,83818.0
2024-04-17 12:20:00,79.26,79.4,79.25,79.29,52336.0,76.0404,76.1747,76.0308,76.0691,52336.0
2024-04-17 12:30:00,79.3,79.33,79.27,79.32,58960.0,76.0787,76.1075,76.05,76.0979,58960.0
2024-04-17 12:40:00,79.32,79.37,79.24,79.32,45229.0,76.0979,76.1459,76.0212,76.0979,45229.0
2024-04-17 12:50:00,79.32,79.35,79.24,79.24,44605.0,76.0979,76.1267,76.0212,76.0212,44605.0
2024-04-17 13:00:00,79.24,79.31,79.23,79.25,45844.0,76.0212,76.0883,76.0116,76.0308,45844.0
2024-04-17 13:10:00,79.25,79.34,79.2,79.34,61180.0,76.0308,76.1171,75.9828,76.1171,61180.0
2024-04-17 13:20:00,79.34,79.41,79.33,79.36,63923.0,76.1171,76.1843,76.1075,76.1363,63923.0
2024-04-17 13:30:00,79.37,79.37,79.13,79.13,86320.0,76.1459,76.1459,75.9156,75.9156,86320.0
2024-04-17 13:40:00,79.14,79.19,79.09,79.16,69551.0,75.9252,75.9732,75.8773,75.9444,69551.0
2024-04-17 13:50:00,79.16,79.26,79.11,79.25,65976.0,75.9444,76.0404,75.8964,76.0308,65976.0
2024-04-17 14:00:00,79.26,79.31,79.22,79.24,63183.0,76.0404,76.0883,76.002,76.0212,63183.0
2024-04-17 14:10:00,79.24,79.26,79.15,79.16,73881.0,76.0212,76.0404,75.9348,75.9444,73881.0
2024-04-17 14:20:00,79.16,79.18,79.05,79.06,79442.0,75.9444,75.9636,75.8389,75.8485,79442.0
2024-04-17 14:30:00,79.06,79.15,79.05,79.13,66110.0,75.8485,75.9348,75.8389,75.9156,66110.0
2024-04-17 14:40:00,79.13,79.36,79.12,79.24,56490.0,75.9156,76.1363,75.906,76.0212,56490.0
2024-04-17 14:50:00,79.26,79.29,79.05,79.09,74075.0,76.0404,76.0691,75.8389,75.8773,74075.0
2024-04-17 15:00:00,79.09,79.14,79.03,79.09,71384.0,75.8773,75.9252,75.8197,75.8773,71384.0
2024-04-17 15:10:00,79.09,79.15,79.05,79.08,109184.0,75.8773,75.9348,75.8389,75.8677,109184.0
2024-04-17 15:20:00,79.07,79.16,79.06,79.09,140424.0,75.8581,75.9444,75.8485,75.8773,140424.0
2024-04-17 15:30:00,79.09,79.12,78.98,79.06,196316.0,75.8773,75.906,75.7717,75.8485,196316.0
2024-04-17 15:40:00,79.06,79.19,79.01,79.16,192253.0,75.8485,75.9732,75.8005,75.9444,192253.0
2024-04-17 15:50:00,79.17,79.18,78.99,79.04,459003.0,75.954,75.9636,75.7813,75.8293,459003.0
2024-04-18 09:30:00,79.25,79.25,78.85,78.9,147219.0,76.0308,76.0308,75.647,75.695,147219.0
2024-04-18 09:40:00,78.89,78.98,78.83,78.92,84193.0,75.6854,75.7717,75.6278,75.7142,84193.0
2024-04-18 09:50:00,78.93,78.98,78.7,78.74,155746.0,75.7238,75.7717,75.5031,75.5415,155746.0
2024-04-18 10:00:00,78.75,78.97,78.71,78.95,166197.0,75.5511,75.7621,75.5127,75.7429,166197.0
2024-04-18 10:10:00,78.94,78.96,78.71,78.74,93601.0,75.7334,75.7525,75.5127,75.5415,93601.0
2024-04-18 10:20:00,78.74,78.84,78.66,78.84,106675.0,75.5415,75.6374,75.4647,75.6374,106675.0
2024-04-18 10:30:00,78.84,78.84,78.65,78.67,94361.0,75.6374,75.6374,75.4551,75.4743,94361.0
2024-04-18 10:40:00,78.68,78.99,78.67,78.98,68654.0,75.4839,75.7813,75.4743,75.7717,68654.0
2024-04-18 10:50:00,78.98,79.03,78.94,78.98,69846.0,75.7717,75.8197,75.7334,75.7717,69846.0
2024-04-18 11:00:00,78.98,79.07,78.96,79.0,77080.0,75.7717,75.8581,75.7525,75.7909,77080.0
2024-04-18 11:10:00,79.01,79.04,78.88,78.89,55507.0,75.8005,75.8293,75.6758,75.6854,55507.0
2024-04-18 11:20:00,78.89,79.0,78.85,78.86,68183.0,75.6854,75.7909,75.647,75.6566,68183.0
2024-04-18 11:30:00,78.84,78.85,78.74,78.79,68952.0,75.6374,75.647,75.5415,75.5894,68952.0
2024-04-18 11:40:00,78.79,78.79,78.66,78.76,70647.0,75.5894,75.5894,75.4647,75.5607,70647.0
2024-04-18 11:50:00,78.76,78.83,78.75,78.79,79954.0,75.5607,75.6278,75.5511,75.5894,79954.0
2024-04-18 12:00:00,78.79,78.84,78.76,78.81,52140.0,75.5894,75.6374,75.5607,75.6086,52140.0
2024-04-18 12:10:00,78.81,78.93,78.8,78.92,76803.0,75.6086,75.7238,75.599,75.7142,76803.0
2024-04-18 12:20:00,78.91,78.97,78.9,78.95,67628.0,75.7046,75.7621,75.695,75.7429,67628.0
2024-04-18 12:30:00,78.95,78.95,78.74,78.8,113975.0,75.7429,75.7429,75.5415,75.599,113975.0
2024-04-18 12:40:00,78.8,78.8,78.65,78.67,137970.0,75.599,75.599,75.4551,75.4743,137970.0
2024-04-18 12:50:00,78.67,78.68,78.48,78.52,94143.0,75.4743,75.4839,75.292,75.3304,94143.0
2024-04-18 13:00:00,78.52,78.61,78.51,78.61,90035.0,75.3304,75.4168,75.3208,75.4168,90035.0
2024-04-18 13:10:00,78.61,78.62,78.43,78.52,132644.0,75.4168,75.4264,75.2441,75.3304,132644.0
2024-04-18 13:20:00,78.53,78.73,78.52,78.72,86017.0,75.34,75.5319,75.3304,75.5223,86017.0
2024-04-18 13:30:00,78.72,78.8,78.69,78.76,55741.0,75.5223,75.599,75.4935,75.5607,55741.0
2024-04-18 13:40:00,78.76,78.85,78.69,78.81,86785.0,75.5607,75.647,75.4935,75.6086,86785.0
2024-04-18 13:50:00,78.81,78.83,78.71,78.8,76766.0,75.6086,75.6278,75.5127,75.599,76766.0
2024-04-18 14:00:00,78.79,78.79,78.66,78.67,68877.0,75.5894,75.5894,75.4647,75.4743,68877.0
2024-04-18 14:10:00,78.68,78.9,78.68,78.84,57294.0,75.4839,75.695,75.4839,75.6374,57294.0
2024-04-18 14:20:00,78.84,78.94,78.78,78.81,88972.0,75.6374,75.7334,75.5799,75.6086,88972.0
2024-04-18 14:30:00,78.81,78.82,78.72,78.78,77345.0,75.6086,75.6182,75.5223,75.5799,77345.0
2024-04-18 14:40:00,78.78,78.9,78.77,78.86,75628.0,75.5799,75.695,75.5703,75.6566,75628.0
2024-04-18 14:50:00,78.86,78.86,78.72,78.73,103036.0,75.6566,75.6566,75.5223,75.5319,103036.0
2024-04-18 15:00:00,78.73,78.89,78.69,78.84,90983.0,75.5319,75.6854,75.4935,75.6374,90983.0
2024-04-18 15:10:00,78.84,78.88,78.77,78.81,94060.0,75.6374,75.6758,75.5703,75.6086,94060.0
2024-04-18 15:20:00,78.81,79.02,78.81,78.98,113861.0,75.6086,75.8101,75.6086,75.7717,113861.0
2024-04-18 15:30:00,78.98,79.04,78.94,78.94,130947.0,75.7717,75.8293,75.7334,75.7334,130947.0
2024-04-18 15:40:00,78.94,79.13,78.94,79.11,196551.0,75.7334,75.9156,75.7334,75.8964,196551.0
2024-04-18 15:50:00,79.11,79.3,79.04,79.17,598881.0,75.8964,76.0787,75.8293,75.954,598881.0
2024-04-19 09:30:00,79.53,79.64,79.27,79.54,323729.0,76.2994,76.4049,76.05,76.309,323729.0
2024-04-19 09:40:00,79.54,79.59,79.47,79.53,74518.0,76.309,76.357,76.2418,76.2994,74518.0
2024-04-19 09:50:00,79.51,79.58,79.43,79.54,66739.0,76.2802,76.3474,76.2035,76.309,66739.0
2024-04-19 10:00:00,79.54,79.6,79.45,79.6,111348.0,76.309,76.3665,76.2226,76.3665,111348.0
2024-04-19 10:10:00,79.6,79.62,79.45,79.48,93100.0,76.3665,76.3857,76.2226,76.2514,93100.0
2024-04-19 10:20:00,79.48,79.52,79.35,79.49,103343.0,76.2514,76.2898,76.1267,76.261,103343.0
2024-04-19 10:30:00,79.5,79.6,79.41,79.42,112282.0,76.2706,76.3665,76.1843,76.1939,112282.0
2024-04-19 10:40:00,79.41,79.63,79.39,79.48,142245.0,76.1843,76.3953,76.1651,76.2514,142245.0
2024-04-19 10:50:00,79.49,79.52,79.4,79.43,93921.0,76.261,76.2898,76.1747,76.2035,93921.0
2024-04-19 11:00:00,79.43,79.53,79.35,79.49,94658.0,76.2035,76.2994,76.1267,76.261,94658.0
2024-04-19 11:10:00,79.49,79.53,79.37,79.4,67840.0,76.261,76.2994,76.1459,76.1747,67840.0
2024-04-19 11:20:00,79.4,79.44,79.35,79.43,63530.0,76.1747,76.213,76.1267,76.2035,63530.0
2024-04-19 11:30:00,79.43,79.43,79.32,79.41,67565.0,76.2035,76.2035,76.0979,76.1843,67565.0
2024-04-19 11:40:00,79.42,79.5,79.36,79.42,74166.0,76.1939,76.2706,76.1363,76.1939,74166.0
2024-04-19 11:50:00,79.42,79.46,79.37,79.41,66220.0,76.1939,76.2322,76.1459,76.1843,66220.0
2024-04-19 12:00:00,79.4,79.44,79.33,79.4,50289.0,76.1747,76.213,76.1075,76.1747,50289.0
2024-04-19 12:10:00,79.4,79.4,79.23,79.23,64653.0,76.1747,76.1747,76.0116,76.0116,64653.0
2024-04-19 12:20:00,79.23,79.27,79.09,79.21,130182.0,76.0116,76.05,75.8773,75.9924,130182.0
2024-04-19 12:30:00,79.22,79.32,79.21,79.28,59680.0,76.002,76.0979,75.9924,76.0595,59680.0
2024-04-19 12:40:00,79.29,79.4,79.28,79.4,63410.0,76.0691,76.1747,76.0595,76.1747,63410.0
2024-04-19 12:50:00,79.4,79.47,79.38,79.42,47999.0,76.1747,76.2418,76.1555,76.1939,47999.0
2024-04-19 13:00:00,79.42,79.48,79.4,79.47,63573.0,76.1939,76.2514,76.1747,76.2418,63573.0
2024-04-19 13:10:00,79.47,79.47,79.35,79.39,74375.0,76.2418,76.2418,76.1267,76.1651,74375.0
2024-04-19 13:20:00,79.4,79.41,79.25,79.26,47893.0,76.1747,76.1843,76.0308,76.0404,47893.0
2024-04-19 13:30:00,79.27,79.32,79.26,79.29,53887.0,76.05,76.0979,76.0404,76.0691,53887.0
2024-04-19 13:40:00,79.29,79.44,79.28,79.41,70834.0,76.0691,76.213,76.0595,76.1843,70834.0
2024-04-19 13:50:00,79.42,79.47,79.3,79.36,51138.0,76.1939,76.2418,76.0787,76.1363,51138.0
2024-04-19 14:00:00,79.35,79.41,79.27,79.38,85894.0,76.1267,76.1843,76.05,76.1555,85894.0
2024-04-19 14:10:00,79.39,79.47,79.35,79.46,69216.0,76.1651,76.2418,76.1267,76.2322,69216.0
2024-04-19 14:20:00,79.46,79.56,79.44,79.46,72681.0,76.2322,76.3282,76.213,76.2322,72681.0
2024-04-19 14:30:00,79.45,79.49,79.37,79.37,93825.0,76.2226,76.261,76.1459,76.1459,93825.0
2024-04-19 14:40:00,79.37,79.39,79.28,79.37,117633.0,76.1459,76.1651,76.0595,76.1459,117633.0
2024-04-19 14:50:00,79.37,79.39,79.28,79.36,121045.0,76.1459,76.1651,76.0595,76.1363,121045.0
2024-04-19 15:00:00,79.37,79.43,79.32,79.33,132171.0,76.1459,76.2035,76.0979,76.1075,132171.0
2024-04-19 15:10:00,79.33,79.4,79.29,79.31,127808.0,76.1075,76.1747,76.0691,76.0883,127808.0
2024-04-19 15:20:00,79.32,79.4,79.27,79.38,159892.0,76.0979,76.1747,76.05,76.1555,159892.0
2024-04-19 15:30:00,79.37,79.42,79.28,79.3,164615.0,76.1459,76.1939,76.0595,76.0787,164615.0
2024-04-19 15:40:00,79.31,79.38,79.18,79.34,261876.0,76.0883,76.1555,75.9636,76.1171,261876.0
2024-04-19 15:50:00,79.33,79.51,79.25,79.5,645056.0,76.1075,76.2802,76.0308,76.2706,645056.0
2024-04-22 09:30:00,79.87,79.9,79.43,79.56,122063.0,76.6256,76.6544,76.2035,76.3282,122063.0
2024-04-22 09:40:00,79.54,79.56,79.4,79.43,95078.0,76.309,76.3282,76.1747,76.2035,95078.0
2024-04-22 09:50:00,79.42,79.77,79.42,79.76,70017.0,76.1939,76.5296,76.1939,76.52,70017.0
2024-04-22 10:00:00,79.77,80.04,79.68,80.02,62351.0,76.5296,76.7887,76.4433,76.7695,62351.0
2024-04-22 10:10:00,80.02,80.04,79.94,80.01,63750.0,76.7695,76.7887,76.6927,76.7599,63750.0
2024-04-22 10:20:00,80.02,80.14,79.95,80.08,79194.0,76.7695,76.8846,76.7023,76.827,79194.0
2024-04-22 10:30:00,80.07,80.12,80.0,80.06,52357.0,76.8175,76.8654,76.7503,76.8079,52357.0
2024-04-22 10:40:00,80.06,80.07,79.96,80.0,76114.0,76.8079,76.8175,76.7119,76.7503,76114.0
2024-04-22 10:50:00,80.0,80.12,80.0,80.08,52210.0,76.7503,76.8654,76.7503,76.827,52210.0
2024-04-22 11:00:00,80.08,80.22,80.05,80.22,71563.0,76.827,76.9614,76.7983,76.9614,71563.0
2024-04-22 11:10:00,80.23,80.25,80.11,80.25,51816.0,76.971,76.9901,76.8558,76.9901,51816.0
2024-04-22 11:20:00,80.26,80.27,80.05,80.12,53950.0,76.9997,77.0093,76.7983,76.8654,53950.0
2024-04-22 11:30:00,80.12,80.19,80.05,80.13,70941.0,76.8654,76.9326,76.7983,76.875,70941.0
2024-04-22 11:40:00,80.13,80.13,80.06,80.09,66733.0,76.875,76.875,76.8079,76.8366,66733.0
2024-04-22 11:50:00,80.09,80.18,80.09,80.14,41680.0,76.8366,76.923,76.8366,76.8846,41680.0
2024-04-22 12:00:00,80.14,80.26,80.13,80.24,51881.0,76.8846,76.9997,76.875,76.9805,51881.0
2024-04-22 12:10:00,80.25,80.25,80.15,80.2,43271.0,76.9901,76.9901,76.8942,76.9422,43271.0
2024-04-22 12:20:00,80.19,80.2,80.09,80.13,53733.0,76.9326,76.9422,76.8366,76.875,53733.0
2024-04-22 12:30:00,80.13,80.23,80.11,80.21,59459.0,76.875,76.971,76.8558,76.9518,59459.0
2024-04-22 12:40:00,80.22,80.39,80.22,80.33,83216.0,76.9614,77.1245,76.9614,77.0669,83216.0
2024-04-22 12:50:00,80.32,80.38,80.31,80.36,59190.0,77.0573,77.1149,77.0477,77.0957,59190.0
2024-04-22 13:00:00,80.36,80.48,80.34,80.44,65818.0,77.0957,77.2108,77.0765,77.1724,65818.0
2024-04-22 13:10:00,80.44,80.48,80.4,80.42,47957.0,77.1724,77.2108,77.134,77.1532,47957.0
2024-04-22 13:20:00,80.42,80.57,80.4,80.56,67019.0,77.1532,77.2971,77.134,77.2875,67019.0
2024-04-22 13:30:00,80.55,80.66,80.47,80.66,66440.0,77.278,77.3835,77.2012,77.3835,66440.0
2024-04-22 13:40:00,80.66,80.73,80.61,80.72,67253.0,77.3835,77.4506,77.3355,77.441,67253.0
2024-04-22 13:50:00,80.72,80.9,80.72,80.85,59682.0,77.441,77.6137,77.441,77.5658,59682.0
2024-04-22 14:00:00,80.86,80.87,80.73,80.76,51828.0,77.5754,77.585,77.4506,77.4794,51828.0
2024-04-22 14:10:00,80.76,80.81,80.72,80.79,52194.0,77.4794,77.5274,77.441,77.5082,52194.0
2024-04-22 14:20:00,80.79,80.85,80.78,80.82,46863.0,77.5082,77.5658,77.4986,77.537,46863.0
2024-04-22 14:30:00,80.82,80.89,80.78,80.8,67031.0,77.537,77.6041,77.4986,77.5178,67031.0
2024-04-22 14:40:00,80.81,80.81,80.68,80.73,68234.0,77.5274,77.5274,77.4027,77.4506,68234.0
2024-04-22 14:50:00,80.73,80.75,80.67,80.7,57003.0,77.4506,77.4698,77.3931,77.4219,57003.0
2024-04-22 15:00:00,80.7,80.71,80.53,80.56,102023.0,77.4219,77.4315,77.2588,77.2875,102023.0
2024-04-22 15:10:00,80.57,80.65,80.54,80.62,68932.0,77.2971,77.3739,77.2684,77.3451,68932.0
2024-04-22 15:20:00,80.61,80.61,80.51,80.57,65277.0,77.3355,77.3355,77.2396,77.2971,65277.0
2024-04-22 15:30:00,80.56,80.57,80.37,80.43,113597.0,77.2875,77.2971,77.1053,77.1628,113597.0
2024-04-22 15:40:00,80.42,80.52,80.25,80.48,110110.0,77.1532,77.2492,76.9901,77.2108,110110.0
2024-04-22 15:50:00,80.48,80.6,80.38,80.56,410701.0,77.2108,77.3259,77.1149,77.2875,410701.0
2024-04-23 09:30:00,80.96,81.03,80.62,80.9,115531.0,77.6713,77.7385,77.3451,77.6137,115531.0
2024-04-23 09:40:00,80.89,81.06,80.87,80.98,63156.0,77.6041,77.7672,77.585,77.6905,63156.0
2024-04-23 09:50:00,80.98,81.05,80.87,81.03,74215.0,77.6905,77.7576,77.585,77.7385,74215.0
2024-04-23 10:00:00,81.03,81.19,80.99,81.02,50915.0,77.7385,77.892,77.7001,77.7289,50915.0
2024-04-23 10:10:00,81.02,81.06,80.91,81.01,49970.0,77.7289,77.7672,77.6233,77.7193,49970.0
2024-04-23 10:20:00,81.01,81.03,80.89,80.95,44278.0,77.7193,77.7385,77.6041,77.6617,44278.0
2024-04-23 10:30:00,80.95,81.08,80.76,80.86,90593.0,77.6617,77.7864,77.4794,77.5754,90593.0
2024-04-23 10:40:00,80.86,80.99,80.8,80.89,71494.0,77.5754,77.7001,77.5178,77.6041,71494.0
2024-04-23 10:50:00,80.89,80.96,80.86,80.94,55131.0,77.6041,77.6713,77.5754,77.6521,55131.0
2024-04-23 11:00:00,80.96,80.96,80.81,80.82,58340.0,77.6713,77.6713,77.5274,77.537,58340.0
2024-04-23 11:10:00,80.82,80.9,80.8,80.83,49263.0,77.537,77.6137,77.5178,77.5466,49263.0
2024-04-23 11:20:00,80.83,80.9,80.82,80.88,47538.0,77.5466,77.6137,77.537,77.5945,47538.0
2024-04-23 11:30:00,80.87,80.92,80.81,80.86,61574.0,77.585,77.6329,77.5274,77.5754,61574.0
2024-04-23 11:40:00,80.87,80.89,80.8,80.86,49876.0,77.585,77.6041,77.5178,77.5754,49876.0
2024-04-23 11:50:00,80.86,80.87,80.8,80.81,49470.0,77.5754,77.585,77.5178,77.5274,49470.0
2024-04-23 12:00:00,80.81,80.82,80.73,80.8,36852.0,77.5274,77.537,77.4506,77.5178,36852.0
2024-04-23 12:10:00,80.8,80.86,80.75,80.86,62269.0,77.5178,77.5754,77.4698,77.5754,62269.0
2024-04-23 12:20:00,80.85,80.93,80.85,80.9,53681.0,77.5658,77.6425,77.5658,77.6137,53681.0
2024-04-23 12:30:00,80.91,81.03,80.91,81.03,65733.0,77.6233,77.7385,77.6233,77.7385,65733.0
2024-04-23 12:40:00,81.04,81.12,81.03,81.04,71158.0,77.7481,77.8248,77.7385,77.7481,71158.0
2024-04-23 12:50:00,81.05,81.1,80.95,81.03,52494.0,77.7576,77.8056,77.6617,77.7385,52494.0
2024-04-23 13:00:00,81.03,81.03,80.92,80.97,38125.0,77.7385,77.7385,77.6329,77.6809,38125.0
2024-04-23 13:10:00,80.97,80.97,80.78,80.86,71857.0,77.6809,77.6809,77.4986,77.5754,71857.0
2024-04-23 13:20:00,80.87,81.06,80.86,81.03,53884.0,77.585,77.7672,77.5754,77.7385,53884.0
2024-04-23 13:30:00,81.04,81.05,80.94,81.04,64746.0,77.7481,77.7576,77.6521,77.7481,64746.0
2024-04-23 13:40:00,81.04,81.14,81.02,81.13,53957.0,77.7481,77.844,77.7289,77.8344,53957.0
2024-04-23 13:50:00,81.13,81.23,81.13,81.2,73862.0,77.8344,77.9303,77.8344,77.9016,73862.0
2024-04-23 14:00:00,81.2,81.24,81.13,81.17,86502.0,77.9016,77.9399,77.8344,77.8728,86502.0
2024-04-23 14:10:00,81.17,81.23,81.15,81.19,64123.0,77.8728,77.9303,77.8536,77.892,64123.0
2024-04-23 14:20:00,81.19,81.2,81.12,81.14,44825.0,77.892,77.9016,77.8248,77.844,44825.0
2024-04-23 14:30:00,81.14,81.14,81.07,81.09,87344.0,77.844,77.844,77.7768,77.796,87344.0
2024-04-23 14:40:00,81.09,81.14,81.07,81.14,98617.0,77.796,77.844,77.7768,77.844,98617.0
2024-04-23 14:50:00,81.14,81.14,81.04,81.09,114003.0,77.844,77.844,77.7481,77.796,114003.0
2024-04-23 15:00:00,81.09,81.09,80.9,80.95,76485.0,77.796,77.796,77.6137,77.6617,76485.0
2024-04-23 15:10:00,80.95,80.96,80.87,80.93,96399.0,77.6617,77.6713,77.585,77.6425,96399.0
2024-04-23 15:20:00,80.93,80.99,80.91,80.98,94674.0,77.6425,77.7001,77.6233,77.6905,94674.0
2024-04-23 15:30:00,80.98,81.12,80.96,81.12,101588.0,77.6905,77.8248,77.6713,77.8248,101588.0
2024-04-23 15:40:00,81.12,81.17,81.06,81.15,145903.0,77.8248,77.8728,77.7672,77.8536,145903.0
2024-04-23 15:50:00,81.15,81.34,81.13,81.29,490071.0,77.8536,78.0359,77.8344,77.9879,490071.0
2024-04-24 09:30:00,80.77,80.83,80.22,80.41,228358.0,77.489,77.5466,76.9614,77.1436,228358.0
2024-04-24 09:40:00,80.4,80.52,80.29,80.29,145045.0,77.134,77.2492,77.0285,77.0285,145045.0
2024-04-24 09:50:00,80.31,80.35,80.12,80.22,128746.0,77.0477,77.0861,76.8654,76.9614,128746.0
2024-04-24 10:00:00,80.22,80.33,80.1,80.12,89932.0,76.9614,77.0669,76.8462,76.8654,89932.0
2024-04-24 10:10:00,80.13,80.23,80.07,80.21,73744.0,76.875,76.971,76.8175,76.9518,73744.0
2024-04-24 10:20:00,80.21,80.31,80.15,80.31,45294.0,76.9518,77.0477,76.8942,77.0477,45294.0
2024-04-24 10:30:00,80.32,80.32,80.14,80.19,53743.0,77.0573,77.0573,76.8846,76.9326,53743.0
2024-04-24 10:40:00,80.19,80.19,80.01,80.04,44124.0,76.9326,76.9326,76.7599,76.7887,44124.0
2024-04-24 10:50:00,80.04,80.19,80.02,80.19,36960.0,76.7887,76.9326,76.7695,76.9326,36960.0
2024-04-24 11:00:00,80.19,80.22,80.08,80.19,52704.0,76.9326,76.9614,76.827,76.9326,52704.0
2024-04-24 11:10:00,80.2,80.34,80.2,80.29,49751.0,76.9422,77.0765,76.9422,77.0285,49751.0
2024-04-24 11:20:00,80.3,80.34,80.21,80.34,72256.0,77.0381,77.0765,76.9518,77.0765,72256.0
2024-04-24 11:30:00,80.34,80.4,80.31,80.36,69450.0,77.0765,77.134,77.0477,77.0957,69450.0
2024-04-24 11:40:00,80.36,80.39,80.31,80.34,56893.0,77.0957,77.1245,77.0477,77.0765,56893.0
2024-04-24 11:50:00,80.35,80.48,80.35,80.45,38930.0,77.0861,77.2108,77.0861,77.182,38930.0
2024-04-24 12:00:00,80.45,80.61,80.42,80.55,67589.0,77.182,77.3355,77.1532,77.278,67589.0
2024-04-24 12:10:00,80.55,80.59,80.43,80.56,98019.0,77.278,77.3163,77.1628,77.2875,98019.0
2024-04-24 12:20:00,80.57,80.71,80.55,80.69,93605.0,77.2971,77.4315,77.278,77.4123,93605.0
2024-04-24 12:30:00,80.69,80.69,80.41,80.44,95589.0,77.4123,77.4123,77.1436,77.1724,95589.0
2024-04-24 12:40:00,80.44,80.44,80.31,80.32,41026.0,77.1724,77.1724,77.0477,77.0573,41026.0
2024-04-24 12:50:00,80.33,80.4,80.32,80.33,41264.0,77.0669,77.134,77.0573,77.0669,41264.0
2024-04-24 13:00:00,80.32,80.39,80.31,80.37,50933.0,77.0573,77.1245,77.0477,77.1053,50933.0
2024-04-24 13:10:00,80.38,80.46,80.37,80.39,49624.0,77.1149,77.1916,77.1053,77.1245,49624.0
2024-04-24 13:20:00,80.39,80.45,80.37,80.42,38496.0,77.1245,77.182,77.1053,77.1532,38496.0
2024-04-24 13:30:00,80.42,80.48,80.37,80.37,45330.0,77.1532,77.2108,77.1053,77.1053,45330.0
2024-04-24 13:40:00,80.39,80.46,80.34,80.44,46894.0,77.1245,77.1916,77.0765,77.1724,46894.0
2024-04-24 13:50:00,80.43,80.5,80.39,80.45,36876.0,77.1628,77.23,77.1245,77.182,36876.0
2024-04-24 14:00:00,80.45,80.45,80.33,80.37,53767.0,77.182,77.182,77.0669,77.1053,53767.0
2024-04-24 14:10:00,80.37,80.39,80.27,80.28,58540.0,77.1053,77.1245,77.0093,77.0189,58540.0
2024-04-24 14:20:00,80.28,80.34,80.27,80.31,44372.0,77.0189,77.0765,77.0093,77.0477,44372.0
2024-04-24 14:30:00,80.31,80.41,80.27,80.4,70764.0,77.0477,77.1436,77.0093,77.134,70764.0
2024-04-24 14:40:00,80.4,80.44,80.36,80.37,42163.0,77.134,77.1724,77.0957,77.1053,42163.0
2024-04-24 14:50:00,80.37,80.43,80.33,80.39,49187.0,77.1053,77.1628,77.0669,77.1245,49187.0
2024-04-24 15:00:00,80.4,80.43,80.32,80.39,75085.0,77.134,77.1628,77.0573,77.1245,75085.0
2024-04-24 15:10:00,80.38,80.47,80.38,80.46,69830.0,77.1149,77.2012,77.1149,77.1916,69830.0
2024-04-24 15:20:00,80.47,80.55,80.42,80.53,64298.0,77.2012,77.278,77.1532,77.2588,64298.0
2024-04-24 15:30:00,80.52,80.55,80.47,80.47,113375.0,77.2492,77.278,77.2012,77.2012,113375.0
2024-04-24 15:40:00,80.48,80.5,80.31,80.31,181082.0,77.2108,77.23,77.0477,77.0477,181082.0
2024-04-24 15:50:00,80.3,80.53,80.29,80.38,461251.0,77.0381,77.2588,77.0285,77.1149,461251.0
2024-04-25 09:30:00,80.04,80.35,79.53,79.69,167328.0,76.7887,77.0861,76.2994,76.4529,167328.0
2024-04-25 09:40:00,79.69,79.77,79.43,79.59,78171.0,76.4529,76.5296,76.2035,76.357,78171.0
2024-04-25 09:50:00,79.6,79.73,79.52,79.58,82707.0,76.3665,76.4913,76.2898,76.3474,82707.0
2024-04-25 10:00:00,79.58,79.65,79.11,79.16,140945.0,76.3474,76.4145,75.8964,75.9444,140945.0
2024-04-25 10:10:00,79.15,79.15,78.87,79.01,125452.0,75.9348,75.9348,75.6662,75.8005,125452.0
2024-04-25 10:20:00,79.02,79.05,78.88,79.03,145142.0,75.8101,75.8389,75.6758,75.8197,145142.0
2024-04-25 10:30:00,79.03,79.1,79.0,79.04,104754.0,75.8197,75.8869,75.7909,75.8293,104754.0
2024-04-25 10:40:00,79.05,79.13,78.84,78.85,95906.0,75.8389,75.9156,75.6374,75.647,95906.0
2024-04-25 10:50:00,78.85,78.91,78.78,78.85,61251.0,75.647,75.7046,75.5799,75.647,61251.0
2024-04-25 11:00:00,78.86,78.91,78.82,78.88,94316.0,75.6566,75.7046,75.6182,75.6758,94316.0
2024-04-25 11:10:00,78.87,79.05,78.83,79.03,130399.0,75.6662,75.8389,75.6278,75.8197,130399.0
2024-04-25 11:20:00,79.03,79.21,78.96,79.11,129072.0,75.8197,75.9924,75.7525,75.8964,129072.0
2024-04-25 11:30:00,79.11,79.21,79.03,79.2,77413.0,75.8964,75.9924,75.8197,75.9828,77413.0
2024-04-25 11:40:00,79.22,79.29,79.17,79.18,42013.0,76.002,76.0691,75.954,75.9636,42013.0
2024-04-25 11:50:00,79.18,79.25,79.17,79.2,65313.0,75.9636,76.0308,75.954,75.9828,65313.0
2024-04-25 12:00:00,79.19,79.25,79.13,79.22,177759.0,75.9732,76.0308,75.9156,76.002,177759.0
2024-04-25 12:10:00,79.22,79.22,79.09,79.09,48522.0,76.002,76.002,75.8773,75.8773,48522.0
2024-04-25 12:20:00,79.08,79.27,79.08,79.27,27555.0,75.8677,76.05,75.8677,76.05,27555.0
2024-04-25 12:30:00,79.25,79.35,79.19,79.35,33906.0,76.0308,76.1267,75.9732,76.1267,33906.0
2024-04-25 12:40:00,79.34,79.35,79.26,79.34,23892.0,76.1171,76.1267,76.0404,76.1171,23892.0
2024-04-25 12:50:00,79.34,79.41,79.32,79.35,44875.0,76.1171,76.1843,76.0979,76.1267,44875.0
2024-04-25 13:00:00,79.35,79.4,79.3,79.37,54195.0,76.1267,76.1747,76.0787,76.1459,54195.0
2024-04-25 13:10:00,79.36,79.36,79.27,79.31,34715.0,76.1363,76.1363,76.05,76.0883,34715.0
2024-04-25 13:20:00,79.31,79.41,79.27,79.39,64761.0,76.0883,76.1843,76.05,76.1651,64761.0
2024-04-25 13:30:00,79.37,79.53,79.35,79.53,37060.0,76.1459,76.2994,76.1267,76.2994,37060.0
2024-04-25 13:40:00,79.53,79.66,79.49,79.61,48960.0,76.2994,76.4241,76.261,76.3761,48960.0
2024-04-25 13:50:00,79.61,79.7,79.59,79.63,58109.0,76.3761,76.4625,76.357,76.3953,58109.0
2024-04-25 14:00:00,79.63,79.64,79.54,79.64,37935.0,76.3953,76.4049,76.309,76.4049,37935.0
2024-04-25 14:10:00,79.64,79.65,79.56,79.57,38339.0,76.4049,76.4145,76.3282,76.3378,38339.0
2024-04-25 14:20:00,79.58,79.6,79.37,79.37,130400.0,76.3474,76.3665,76.1459,76.1459,130400.0
2024-04-25 14:30:00,79.38,79.49,79.32,79.32,63505.0,76.1555,76.261,76.0979,76.0979,63505.0
2024-04-25 14:40:00,79.31,79.39,79.24,79.26,100160.0,76.0883,76.1651,76.0212,76.0404,100160.0
2024-04-25 14:50:00,79.25,79.28,79.2,79.25,54572.0,76.0308,76.0595,75.9828,76.0308,54572.0
2024-04-25 15:00:00,79.25,79.43,79.24,79.38,91267.0,76.0308,76.2035,76.0212,76.1555,91267.0
2024-04-25 15:10:00,79.39,79.5,79.33,79.49,78242.0,76.1651,76.2706,76.1075,76.261,78242.0
2024-04-25 15:20:00,79.49,79.51,79.39,79.42,64435.0,76.261,76.2802,76.1651,76.1939,64435.0
2024-04-25 15:30:00,79.42,79.42,79.21,79.29,121188.0,76.1939,76.1939,75.9924,76.0691,121188.0
2024-04-25 15:40:00,79.29,79.29,79.09,79.16,214870.0,76.0691,76.0691,75.8773,75.9444,214870.0
2024-04-25 15:50:00,79.15,79.28,79.12,79.24,633942.0,75.9348,76.0595,75.906,76.0212,633942.0
2024-04-26 09:30:00,79.4,79.73,79.11,79.49,82024.0,76.1747,76.4913,75.8964,76.261,82024.0
2024-04-26 09:40:00,79.48,79.68,79.17,79.18,73903.0,76.2514,76.4433,75.954,75.9636,73903.0
2024-04-26 09:50:00,79.16,79.32,79.04,79.05,41815.0,75.9444,76.0979,75.8293,75.8389,41815.0
2024-04-26 10:00:00,79.08,79.27,78.95,79.21,54998.0,75.8677,76.05,75.7429,75.9924,54998.0
2024-04-26 10:10:00,79.21,79.34,79.15,79.15,55464.0,75.9924,76.1171,75.9348,75.9348,55464.0
2024-04-26 10:20:00,79.14,79.18,78.98,79.01,90884.0,75.9252,75.9636,75.7717,75.8005,90884.0
2024-04-26 10:30:00,79.01,79.13,78.98,79.07,54358.0,75.8005,75.9156,75.7717,75.8581,54358.0
2024-04-26 10:40:00,79.07,79.12,78.98,79.05,58461.0,75.8581,75.906,75.7717,75.8389,58461.0
2024-04-26 10:50:00,79.05,79.3,79.05,79.3,128895.0,75.8389,76.0787,75.8389,76.0787,128895.0
2024-04-26 11:00:00,79.31,79.31,79.17,79.17,39591.0,76.0883,76.0883,75.954,75.954,39591.0
2024-04-26 11:10:00,79.17,79.25,79.13,79.16,53608.0,75.954,76.0308,75.9156,75.9444,53608.0
2024-04-26 11:20:00,79.15,79.16,79.08,79.09,30253.0,75.9348,75.9444,75.8677,75.8773,30253.0
2024-04-26 11:30:00,79.08,79.1,79.03,79.06,41156.0,75.8677,75.8869,75.8197,75.8485,41156.0
2024-04-26 11:40:00,79.05,79.28,79.04,79.21,94083.0,75.8389,76.0595,75.8293,75.9924,94083.0
2024-04-26 11:50:00,79.22,79.33,79.18,79.3,67192.0,76.002,76.1075,75.9636,76.0787,67192.0
2024-04-26 12:00:00,79.3,79.45,79.3,79.42,139626.0,76.0787,76.2226,76.0787,76.1939,139626.0
2024-04-26 12:10:00,79.42,79.52,79.32,79.45,66814.0,76.1939,76.2898,76.0979,76.2226,66814.0
2024-04-26 12:20:00,79.44,79.47,79.39,79.47,37085.0,76.213,76.2418,76.1651,76.2418,37085.0
2024-04-26 12:30:00,79.48,79.49,79.36,79.36,63279.0,76.2514,76.261,76.1363,76.1363,63279.0
2024-04-26 12:40:00,79.37,79.43,79.31,79.37,55501.0,76.1459,76.2035,76.0883,76.1459,55501.0
2024-04-26 12:50:00,79.37,79.42,79.35,79.42,44881.0,76.1459,76.1939,76.1267,76.1939,44881.0
2024-04-26 13:00:00,79.42,79.49,79.41,79.47,32932.0,76.1939,76.261,76.1843,76.2418,32932.0
2024-04-26 13:10:00,79.48,79.52,79.4,79.41,44626.0,76.2514,76.2898,76.1747,76.1843,44626.0
2024-04-26 13:20:00,79.41,79.51,79.41,79.5,34140.0,76.1843,76.2802,76.1843,76.2706,34140.0
2024-04-26 13:30:00,79.51,79.56,79.47,79.56,32306.0,76.2802,76.3282,76.2418,76.3282,32306.0
2024-04-26 13:40:00,79.56,79.57,79.46,79.54,52108.0,76.3282,76.3378,76.2322,76.309,52108.0
2024-04-26 13:50:00,79.54,79.62,79.54,79.56,38732.0,76.309,76.3857,76.309,76.3282,38732.0
2024-04-26 14:00:00,79.56,79.57,79.47,79.53,87586.0,76.3282,76.3378,76.2418,76.2994,87586.0
2024-04-26 14:10:00,79.52,79.57,79.46,79.53,37959.0,76.2898,76.3378,76.2322,76.2994,37959.0
2024-04-26 14:20:00,79.53,79.64,79.53,79.63,45230.0,76.2994,76.4049,76.2994,76.3953,45230.0
2024-04-26 14:30:00,79.63,79.64,79.54,79.64,50674.0,76.3953,76.4049,76.309,76.4049,50674.0
2024-04-26 14:40:00,79.63,79.71,79.61,79.71,49449.0,76.3953,76.4721,76.3761,76.4721,49449.0
2024-04-26 14:50:00,79.71,79.75,79.65,79.75,44960.0,76.4721,76.5105,76.4145,76.5105,44960.0
2024-04-26 15:00:00,79.74,79.79,79.69,79.73,62372.0,76.5009,76.5488,76.4529,76.4913,62372.0
2024-04-26 15:10:00,79.73,79.78,79.7,79.72,71093.0,76.4913,76.5392,76.4625,76.4817,71093.0
2024-04-26 15:20:00,79.72,79.78,79.68,79.74,88011.0,76.4817,76.5392,76.4433,76.5009,88011.0
2024-04-26 15:30:00,79.73,79.74,79.63,79.67,82465.0,76.4913,76.5009,76.3953,76.4337,82465.0
2024-04-26 15:40:00,79.67,79.79,79.67,79.79,98297.0,76.4337,76.5488,76.4337,76.5488,98297.0
2024-04-26 15:50:00,79.79,79.85,79.66,79.73,405462.0,76.5488,76.6064,76.4241,76.4913,405462.0
2024-04-29 09:30:00,79.62,80.26,79.52,80.24,208916.0,76.3857,76.9997,76.2898,76.9805,208916.0
2024-04-29 09:40:00,80.23,80.43,80.22,80.29,72962.0,76.971,77.1628,76.9614,77.0285,72962.0
2024-04-29 09:50:00,80.28,80.32,80.22,80.25,74309.0,77.0189,77.0573,76.9614,76.9901,74309.0
2024-04-29 10:00:00,80.25,80.48,80.24,80.41,65934.0,76.9901,77.2108,76.9805,77.1436,65934.0
2024-04-29 10:10:00,80.42,80.68,80.41,80.59,108244.0,77.1532,77.4027,77.1436,77.3163,108244.0
2024-04-29 10:20:00,80.59,80.8,80.59,80.79,103149.0,77.3163,77.5178,77.3163,77.5082,103149.0
2024-04-29 10:30:00,80.78,80.97,80.78,80.94,105073.0,77.4986,77.6809,77.4986,77.6521,105073.0
2024-04-29 10:40:00,80.94,80.95,80.75,80.76,124468.0,77.6521,77.6617,77.4698,77.4794,124468.0
2024-04-29 10:50:00,80.75,80.96,80.75,80.96,88528.0,77.4698,77.6713,77.4698,77.6713,88528.0
2024-04-29 11:00:00,80.97,81.07,80.91,80.95,95968.0,77.6809,77.7768,77.6233,77.6617,95968.0
2024-04-29 11:10:00,80.96,81.08,80.93,80.95,63839.0,77.6713,77.7864,77.6425,77.6617,63839.0
2024-04-29 11:20:00,80.95,80.99,80.8,80.92,70603.0,77.6617,77.7001,77.5178,77.6329,70603.0
2024-04-29 11:30:00,80.92,80.96,80.87,80.88,47260.0,77.6329,77.6713,77.585,77.5945,47260.0
2024-04-29 11:40:00,80.88,81.06,80.87,80.99,75375.0,77.5945,77.7672,77.585,77.7001,75375.0
2024-04-29 11:50:00,81.0,81.06,80.91,81.01,93438.0,77.7097,77.7672,77.6233,77.7193,93438.0
2024-04-29 12:00:00,81.01,81.01,80.86,80.91,42984.0,77.7193,77.7193,77.5754,77.6233,42984.0
2024-04-29 12:10:00,80.91,80.94,80.86,80.94,40190.0,77.6233,77.6521,77.5754,77.6521,40190.0
2024-04-29 12:20:00,80.95,81.01,80.94,81.01,58835.0,77.6617,77.7193,77.6521,77.7193,58835.0
2024-04-29 12:30:00,81.01,81.07,81.0,81.03,45010.0,77.7193,77.7768,77.7097,77.7385,45010.0
2024-04-29 12:40:00,81.04,81.09,81.0,81.08,45299.0,77.7481,77.796,77.7097,77.7864,45299.0
2024-04-29 12:50:00,81.08,81.09,81.05,81.05,60805.0,77.7864,77.796,77.7576,77.7576,60805.0
2024-04-29 13:00:00,81.05,81.12,81.02,81.05,61274.0,77.7576,77.8248,77.7289,77.7576,61274.0
2024-04-29 13:10:00,81.05,81.05,80.97,81.04,47033.0,77.7576,77.7576,77.6809,77.7481,47033.0
2024-04-29 13:20:00,81.04,81.11,81.03,81.06,66448.0,77.7481,77.8152,77.7385,77.7672,66448.0
2024-04-29 13:30:00,81.06,81.09,81.02,81.05,62596.0,77.7672,77.796,77.7289,77.7576,62596.0
2024-04-29 13:40:00,81.05,81.05,80.89,80.9,66862.0,77.7576,77.7576,77.6041,77.6137,66862.0
2024-04-29 13:50:00,80.9,80.9,80.8,80.8,50997.0,77.6137,77.6137,77.5178,77.5178,50997.0
2024-04-29 14:00:00,80.8,80.8,80.7,80.76,71348.0,77.5178,77.5178,77.4219,77.4794,71348.0
2024-04-29 14:10:00,80.76,80.77,80.54,80.54,100423.0,77.4794,77.489,77.2684,77.2684,100423.0
2024-04-29 14:20:00,80.55,80.64,80.52,80.52,63301.0,77.278,77.3643,77.2492,77.2492,63301.0
2024-04-29 14:30:00,80.53,80.53,80.37,80.44,78996.0,77.2588,77.2588,77.1053,77.1724,78996.0
2024-04-29 14:40:00,80.44,80.62,80.4,80.59,91531.0,77.1724,77.3451,77.134,77.3163,91531.0
2024-04-29 14:50:00,80.6,80.7,80.6,80.66,54944.0,77.3259,77.4219,77.3259,77.3835,54944.0
2024-04-29 15:00:00,80.65,80.66,80.49,80.53,104465.0,77.3739,77.3835,77.2204,77.2588,104465.0
2024-04-29 15:10:00,80.53,80.59,80.5,80.51,76188.0,77.2588,77.3163,77.23,77.2396,76188.0
2024-04-29 15:20:00,80.51,80.6,80.49,80.58,89381.0,77.2396,77.3259,77.2204,77.3067,89381.0
2024-04-29 15:30:00,80.57,80.64,80.53,80.62,109475.0,77.2971,77.3643,77.2588,77.3451,109475.0
2024-04-29 15:40:00,80.62,80.79,80.59,80.75,141441.0,77.3451,77.5082,77.3163,77.4698,141441.0
2024-04-29 15:50:00,80.74,80.87,80.71,80.85,421589.0,77.4602,77.585,77.4315,77.5658,421589.0
2024-04-30 09:30:00,80.02,80.5,79.76,80.08,169578.0,76.7695,77.23,76.52,76.827,169578.0
2024-04-30 09:40:00,80.07,80.44,79.99,80.44,68278.0,76.8175,77.1724,76.7407,77.1724,68278.0
2024-04-30 09:50:00,80.45,80.54,80.21,80.25,83085.0,77.182,77.2684,76.9518,76.9901,83085.0
2024-04-30 10:00:00,80.25,80.35,80.17,80.28,59075.0,76.9901,77.0861,76.9134,77.0189,59075.0
2024-04-30 10:10:00,80.29,80.38,80.26,80.32,63718.0,77.0285,77.1149,76.9997,77.0573,63718.0
2024-04-30 10:20:00,80.34,80.39,80.24,80.28,72628.0,77.0765,77.1245,76.9805,77.0189,72628.0
2024-04-30 10:30:00,80.27,80.4,80.23,80.39,78179.0,77.0093,77.134,76.971,77.1245,78179.0
2024-04-30 10:40:00,80.39,80.49,80.33,80.48,56778.0,77.1245,77.2204,77.0669,77.2108,56778.0
2024-04-30 10:50:00,80.48,80.68,80.47,80.61,92566.0,77.2108,77.4027,77.2012,77.3355,92566.0
2024-04-30 11:00:00,80.61,80.68,80.58,80.61,107781.0,77.3355,77.4027,77.3067,77.3355,107781.0
2024-04-30 11:10:00,80.59,80.64,80.53,80.54,104279.0,77.3163,77.3643,77.2588,77.2684,104279.0
2024-04-30 11:20:00,80.55,80.55,80.45,80.55,42056.0,77.278,77.278,77.182,77.278,42056.0
2024-04-30 11:30:00,80.55,80.59,80.5,80.52,53441.0,77.278,77.3163,77.23,77.2492,53441.0
2024-04-30 11:40:00,80.53,80.56,80.5,80.55,63811.0,77.2588,77.2875,77.23,77.278,63811.0
2024-04-30 11:50:00,80.55,80.67,80.5,80.64,67523.0,77.278,77.3931,77.23,77.3643,67523.0
2024-04-30 12:00:00,80.63,80.64,80.55,80.56,35560.0,77.3547,77.3643,77.278,77.2875,35560.0
2024-04-30 12:10:00,80.56,80.63,80.53,80.59,36672.0,77.2875,77.3547,77.2588,77.3163,36672.0
2024-04-30 12:20:00,80.59,80.65,80.56,80.59,39452.0,77.3163,77.3739,77.2875,77.3163,39452.0
2024-04-30 12:30:00,80.6,80.61,80.33,80.34,46236.0,77.3259,77.3355,77.0669,77.0765,46236.0
2024-04-30 12:40:00,80.36,80.37,80.24,80.29,46789.0,77.0957,77.1053,76.9805,77.0285,46789.0
2024-04-30 12:50:00,80.29,80.33,80.27,80.31,52945.0,77.0285,77.0669,77.0093,77.0477,52945.0
2024-04-30 13:00:00,80.31,80.43,80.27,80.38,46510.0,77.0477,77.1628,77.0093,77.1149,46510.0
2024-04-30 13:10:00,80.39,80.46,80.35,80.45,46817.0,77.1245,77.1916,77.0861,77.182,46817.0
2024-04-30 13:20:00,80.45,80.57,80.45,80.52,43459.0,77.182,77.2971,77.182,77.2492,43459.0
2024-04-30 13:30:00,80.53,80.56,80.49,80.55,32134.0,77.2588,77.2875,77.2204,77.278,32134.0
2024-04-30 13:40:00,80.54,80.62,80.49,80.6,60963.0,77.2684,77.3451,77.2204,77.3259,60963.0
2024-04-30 13:50:00,80.6,80.62,80.54,80.59,54873.0,77.3259,77.3451,77.2684,77.3163,54873.0
2024-04-30 14:00:00,80.59,80.65,80.34,80.38,90200.0,77.3163,77.3739,77.0765,77.1149,90200.0
2024-04-30 14:10:00,80.39,80.52,80.38,80.46,73286.0,77.1245,77.2492,77.1149,77.1916,73286.0
2024-04-30 14:20:00,80.46,80.49,80.28,80.28,70980.0,77.1916,77.2204,77.0189,77.0189,70980.0
2024-04-30 14:30:00,80.28,80.33,80.24,80.24,152773.0,77.0189,77.0669,76.9805,76.9805,152773.0
2024-04-30 14:40:00,80.24,80.29,80.12,80.15,103342.0,76.9805,77.0285,76.8654,76.8942,103342.0
2024-04-30 14:50:00,80.14,80.27,80.09,80.26,130425.0,76.8846,77.0093,76.8366,76.9997,130425.0
2024-04-30 15:00:00,80.25,80.33,80.23,80.29,95013.0,76.9901,77.0669,76.971,77.0285,95013.0
2024-04-30 15:10:00,80.28,80.38,80.28,80.32,131663.0,77.0189,77.1149,77.0189,77.0573,131663.0
2024-04-30 15:20:00,80.33,80.37,80.27,80.35,119516.0,77.0669,77.1053,77.0093,77.0861,119516.0
2024-04-30 15:30:00,80.36,80.39,80.28,80.34,95618.0,77.0957,77.1245,77.0189,77.0765,95618.0
2024-04-30 15:40:00,80.34,80.46,80.33,80.41,108379.0,77.0765,77.1916,77.0669,77.1436,108379.0
2024-04-30 15:50:00,80.4,80.41,80.2,80.25,381152.0,77.134,77.1436,76.9422,76.9901,381152.0
2024-05-01 09:30:00,79.99,80.75,79.99,80.63,99390.0,76.7407,77.4698,76.7407,77.3547,99390.0
2024-05-01 09:40:00,80.63,80.67,80.32,80.41,53633.0,77.3547,77.3931,77.0573,77.1436,53633.0
2024-05-01 09:50:00,80.39,80.46,80.23,80.44,59598.0,77.1245,77.1916,76.971,77.1724,59598.0
2024-05-01 10:00:00,80.44,80.5,80.36,80.48,47609.0,77.1724,77.23,77.0957,77.2108,47609.0
2024-05-01 10:10:00,80.48,80.61,80.48,80.5,57967.0,77.2108,77.3355,77.2108,77.23,57967.0
2024-05-01 10:20:00,80.51,80.56,80.46,80.46,57114.0,77.2396,77.2875,77.1916,77.1916,57114.0
2024-05-01 10:30:00,80.46,80.57,80.42,80.51,56197.0,77.1916,77.2971,77.1532,77.2396,56197.0
2024-05-01 10:40:00,80.51,80.55,80.38,80.42,79915.0,77.2396,77.278,77.1149,77.1532,79915.0
2024-05-01 10:50:00,80.42,80.58,80.35,80.58,47171.0,77.1532,77.3067,77.0861,77.3067,47171.0
2024-05-01 11:00:00,80.57,80.68,80.51,80.66,49945.0,77.2971,77.4027,77.2396,77.3835,49945.0
2024-05-01 11:10:00,80.66,80.84,80.61,80.84,55917.0,77.3835,77.5562,77.3355,77.5562,55917.0
2024-05-01 11:20:00,80.83,80.86,80.77,80.8,52700.0,77.5466,77.5754,77.489,77.5178,52700.0
2024-05-01 11:30:00,80.8,80.91,80.8,80.9,75169.0,77.5178,77.6233,77.5178,77.6137,75169.0
2024-05-01 11:40:00,80.9,80.91,80.83,80.9,53240.0,77.6137,77.6233,77.5466,77.6137,53240.0
2024-05-01 11:50:00,80.9,81.06,80.89,81.06,126939.0,77.6137,77.7672,77.6041,77.7672,126939.0
2024-05-01 12:00:00,81.06,81.16,81.04,81.09,59834.0,77.7672,77.8632,77.7481,77.796,59834.0
2024-05-01 12:10:00,81.09,81.29,81.09,81.29,46239.0,77.796,77.9879,77.796,77.9879,46239.0
2024-05-01 12:20:00,81.28,81.4,81.27,81.31,64249.0,77.9783,78.0934,77.9687,78.0071,64249.0
2024-05-01 12:30:00,81.32,81.35,81.2,81.22,61907.0,78.0167,78.0455,77.9016,77.9207,61907.0
2024-05-01 12:40:00,81.22,81.26,81.2,81.23,31754.0,77.9207,77.9591,77.9016,77.9303,31754.0
2024-05-01 12:50:00,81.23,81.32,81.22,81.29,42156.0,77.9303,78.0167,77.9207,77.9879,42156.0
2024-05-01 13:00:00,81.29,81.29,81.08,81.11,37438.0,77.9879,77.9879,77.7864,77.8152,37438.0
2024-05-01 13:10:00,81.11,81.11,81.02,81.05,25347.0,77.8152,77.8152,77.7289,77.7576,25347.0
2024-05-01 13:20:00,81.05,81.11,81.03,81.08,32919.0,77.7576,77.8152,77.7385,77.7864,32919.0
2024-05-01 13:30:00,81.08,81.2,81.07,81.2,38050.0,77.7864,77.9016,77.7768,77.9016,38050.0
2024-05-01 13:40:00,81.19,81.19,81.05,81.12,45145.0,77.892,77.892,77.7576,77.8248,45145.0
2024-05-01 13:50:00,81.11,81.13,81.05,81.12,31415.0,77.8152,77.8344,77.7576,77.8248,31415.0
2024-05-01 14:00:00,81.13,81.22,81.08,81.16,66792.0,77.8344,77.9207,77.7864,77.8632,66792.0
2024-05-01 14:10:00,81.15,81.18,81.07,81.11,52919.0,77.8536,77.8824,77.7768,77.8152,52919.0
2024-05-01 14:20:00,81.1,81.22,81.06,81.2,49308.0,77.8056,77.9207,77.7672,77.9016,49308.0
2024-05-01 14:30:00,81.18,81.32,81.02,81.29,98384.0,77.8824,78.0167,77.7289,77.9879,98384.0
2024-05-01 14:40:00,81.29,81.66,81.28,81.65,81507.0,77.9879,78.3429,77.9783,78.3333,81507.0
2024-05-01 14:50:00,81.66,81.72,81.58,81.62,71161.0,78.3429,78.4004,78.2661,78.3045,71161.0
2024-05-01 15:00:00,81.63,81.73,81.55,81.65,81449.0,78.3141,78.41,78.2373,78.3333,81449.0
2024-05-01 15:10:00,81.65,81.65,81.37,81.39,99118.0,78.3333,78.3333,78.0646,78.0838,99118.0
2024-05-01 15:20:00,81.37,81.49,81.27,81.35,76074.0,78.0646,78.1798,77.9687,78.0455,76074.0
2024-05-01 15:30:00,81.34,81.35,80.91,80.95,126801.0,78.0359,78.0455,77.6233,77.6617,126801.0
2024-05-01 15:40:00,80.93,81.05,80.82,80.94,144699.0,77.6425,77.7576,77.537,77.6521,144699.0
2024-05-01 15:50:00,80.91,80.94,80.71,80.88,610321.0,77.6233,77.6521,77.4315,77.5945,610321.0
2024-05-02 09:30:00,81.44,81.73,80.65,80.85,234649.0,78.1318,78.41,77.3739,77.5658,234649.0
2024-05-02 09:40:00,80.87,80.87,80.36,80.61,118536.0,77.585,77.585,77.0957,77.3355,118536.0
2024-05-02 09:50:00,80.61,80.84,80.58,80.76,80544.0,77.3355,77.5562,77.3067,77.4794,80544.0
2024-05-02 10:00:00,80.76,80.95,80.68,80.7,204623.0,77.4794,77.6617,77.4027,77.4219,204623.0
2024-05-02 10:10:00,80.71,81.05,80.69,81.05,97675.0,77.4315,77.7576,77.4123,77.7576,97675.0
2024-05-02 10:20:00,81.06,81.24,81.05,81.12,103779.0,77.7672,77.9399,77.7576,77.8248,103779.0
2024-05-02 10:30:00,81.12,81.26,81.09,81.15,131580.0,77.8248,77.9591,77.796,77.8536,131580.0
2024-05-02 10:40:00,81.16,81.19,80.98,81.09,118033.0,77.8632,77.892,77.6905,77.796,118033.0
2024-05-02 10:50:00,81.09,81.12,80.89,80.98,106343.0,77.796,77.8248,77.6041,77.6905,106343.0
2024-05-02 11:00:00,80.98,81.04,80.89,81.03,90382.0,77.6905,77.7481,77.6041,77.7385,90382.0
2024-05-02 11:10:00,81.01,81.02,80.75,80.76,113616.0,77.7193,77.7289,77.4698,77.4794,113616.0
2024-05-02 11:20:00,80.76,80.81,80.59,80.61,126102.0,77.4794,77.5274,77.3163,77.3355,126102.0
2024-05-02 11:30:00,80.58,80.6,80.42,80.5,117344.0,77.3067,77.3259,77.1532,77.23,117344.0
2024-05-02 11:40:00,80.51,80.58,80.46,80.55,65046.0,77.2396,77.3067,77.1916,77.278,65046.0
2024-05-02 11:50:00,80.55,80.65,80.54,80.63,70937.0,77.278,77.3739,77.2684,77.3547,70937.0
2024-05-02 12:00:00,80.63,80.67,80.43,80.45,73091.0,77.3547,77.3931,77.1628,77.182,73091.0
2024-05-02 12:10:00,80.44,80.54,80.42,80.44,118541.0,77.1724,77.2684,77.1532,77.1724,118541.0
2024-05-02 12:20:00,80.44,80.44,80.36,80.4,73918.0,77.1724,77.1724,77.0957,77.134,73918.0
2024-05-02 12:30:00,80.4,80.4,80.13,80.25,77637.0,77.134,77.134,76.875,76.9901,77637.0
2024-05-02 12:40:00,80.24,80.31,80.2,80.22,86036.0,76.9805,77.0477,76.9422,76.9614,86036.0
2024-05-02 12:50:00,80.22,80.38,80.2,80.27,99343.0,76.9614,77.1149,76.9422,77.0093,99343.0
2024-05-02 13:00:00,80.26,80.52,80.26,80.52,66268.0,76.9997,77.2492,76.9997,77.2492,66268.0
2024-05-02 13:10:00,80.52,80.63,80.49,80.57,56665.0,77.2492,77.3547,77.2204,77.2971,56665.0
2024-05-02 13:20:00,80.58,80.64,80.52,80.64,38785.0,77.3067,77.3643,77.2492,77.3643,38785.0
2024-05-02 13:30:00,80.64,80.69,80.59,80.63,77227.0,77.3643,77.4123,77.3163,77.3547,77227.0
2024-05-02 13:40:00,80.63,80.76,80.62,80.75,56918.0,77.3547,77.4794,77.3451,77.4698,56918.0
2024-05-02 13:50:00,80.76,80.76,80.64,80.68,60071.0,77.4794,77.4794,77.3643,77.4027,60071.0
2024-05-02 14:00:00,80.68,80.79,80.65,80.76,62262.0,77.4027,77.5082,77.3739,77.4794,62262.0
2024-05-02 14:10:00,80.76,80.78,80.67,80.75,80046.0,77.4794,77.4986,77.3931,77.4698,80046.0
2024-05-02 14:20:00,80.75,80.8,80.66,80.78,83876.0,77.4698,77.5178,77.3835,77.4986,83876.0
2024-05-02 14:30:00,80.79,80.91,80.78,80.91,52819.0,77.5082,77.6233,77.4986,77.6233,52819.0
2024-05-02 14:40:00,80.9,81.04,80.87,81.02,58649.0,77.6137,77.7481,77.585,77.7289,58649.0
2024-05-02 14:50:00,81.03,81.16,81.01,81.13,55000.0,77.7385,77.8632,77.7193,77.8344,55000.0
2024-05-02 15:00:00,81.13,81.24,81.07,81.22,81332.0,77.8344,77.9399,77.7768,77.9207,81332.0
2024-05-02 15:10:00,81.23,81.27,81.14,81.15,88974.0,77.9303,77.9687,77.844,77.8536,88974.0
2024-05-02 15:20:00,81.15,81.25,81.15,81.17,91316.0,77.8536,77.9495,77.8536,77.8728,91316.0
2024-05-02 15:30:00,81.17,81.17,80.92,81.0,128735.0,77.8728,77.8728,77.6329,77.7097,128735.0
2024-05-02 15:40:00,81.0,81.01,80.77,80.83,108834.0,77.7097,77.7193,77.489,77.5466,108834.0
2024-05-02 15:50:00,80.82,80.93,80.74,80.92,407895.0,77.537,77.6425,77.4602,77.6329,407895.0
2024-05-03 09:30:00,81.07,81.51,81.01,81.45,158867.0,77.7768,78.199,77.7193,78.1414,158867.0
2024-05-03 09:40:00,81.46,81.68,81.41,81.64,103593.0,78.151,78.3621,78.103,78.3237,103593.0
2024-05-03 09:50:00,81.64,81.86,81.58,81.76,104211.0,78.3237,78.5347,78.2661,78.4388,104211.0
2024-05-03 10:00:00,81.75,81.84,81.42,81.43,130262.0,78.4292,78.5156,78.1126,78.1222,130262.0
2024-05-03 10:10:00,81.42,81.51,81.31,81.5,63348.0,78.1126,78.199,78.0071,78.1894,63348.0
2024-05-03 10:20:00,81.51,81.58,81.44,81.55,66178.0,78.199,78.2661,78.1318,78.2373,66178.0
2024-05-03 10:30:00,81.55,81.59,81.27,81.28,76939.0,78.2373,78.2757,77.9687,77.9783,76939.0
2024-05-03 10:40:00,81.28,81.4,81.28,81.35,65659.0,77.9783,78.0934,77.9783,78.0455,65659.0
2024-05-03 10:50:00,81.34,81.38,81.26,81.34,66338.0,78.0359,78.0742,77.9591,78.0359,66338.0
2024-05-03 11:00:00,81.34,81.35,81.22,81.26,58037.0,78.0359,78.0455,77.9207,77.9591,58037.0
2024-05-03 11:10:00,81.27,81.41,81.26,81.36,52643.0,77.9687,78.103,77.9591,78.0551,52643.0
2024-05-03 11:20:00,81.36,81.53,81.35,81.42,77922.0,78.0551,78.2181,78.0455,78.1126,77922.0
2024-05-03 11:30:00,81.42,81.57,81.4,81.55,73754.0,78.1126,78.2565,78.0934,78.2373,73754.0
2024-05-03 11:40:00,81.55,81.66,81.55,81.59,64497.0,78.2373,78.3429,78.2373,78.2757,64497.0
2024-05-03 11:50:00,81.61,81.64,81.56,81.59,51326.0,78.2949,78.3237,78.2469,78.2757,51326.0
2024-05-03 12:00:00,81.59,81.65,81.58,81.64,42118.0,78.2757,78.3333,78.2661,78.3237,42118.0
2024-05-03 12:10:00,81.64,81.65,81.58,81.63,38048.0,78.3237,78.3333,78.2661,78.3141,38048.0
2024-05-03 12:20:00,81.64,81.74,81.64,81.69,55262.0,78.3237,78.4196,78.3237,78.3716,55262.0
2024-05-03 12:30:00,81.69,81.73,81.62,81.72,51344.0,78.3716,78.41,78.3045,78.4004,51344.0
2024-05-03 12:40:00,81.73,81.78,81.73,81.76,36126.0,78.41,78.458,78.41,78.4388,36126.0
2024-05-03 12:50:00,81.77,81.78,81.7,81.75,38702.0,78.4484,78.458,78.3812,78.4292,38702.0
2024-05-03 13:00:00,81.75,81.78,81.7,81.7,53708.0,78.4292,78.458,78.3812,78.3812,53708.0
2024-05-03 13:10:00,81.7,81.83,81.7,81.77,56833.0,78.3812,78.506,78.3812,78.4484,56833.0
2024-05-03 13:20:00,81.78,81.81,81.74,81.8,53778.0,78.458,78.4868,78.4196,78.4772,53778.0
2024-05-03 13:30:00,81.8,81.87,81.75,81.84,52070.0,78.4772,78.5443,78.4292,78.5156,52070.0
2024-05-03 13:40:00,81.85,81.92,81.85,81.88,64766.0,78.5251,78.5923,78.5251,78.5539,64766.0
2024-05-03 13:50:00,81.88,81.89,81.83,81.87,55778.0,78.5539,78.5635,78.506,78.5443,55778.0
2024-05-03 14:00:00,81.87,81.88,81.55,81.78,289217.0,78.5443,78.5539,78.2373,78.458,289217.0
2024-05-03 14:10:00,81.77,81.9,81.77,81.88,45585.0,78.4484,78.5731,78.4484,78.5539,45585.0
2024-05-03 14:20:00,81.89,81.92,81.87,81.89,48286.0,78.5635,78.5923,78.5443,78.5635,48286.0
2024-05-03 14:30:00,81.89,81.91,81.82,81.82,50955.0,78.5635,78.5827,78.4964,78.4964,50955.0
2024-05-03 14:40:00,81.82,81.89,81.79,81.85,66675.0,78.4964,78.5635,78.4676,78.5251,66675.0
2024-05-03 14:50:00,81.85,81.86,81.82,81.84,104070.0,78.5251,78.5347,78.4964,78.5156,104070.0
2024-05-03 15:00:00,81.83,81.86,81.8,81.84,96192.0,78.506,78.5347,78.4772,78.5156,96192.0
2024-05-03 15:10:00,81.84,81.85,81.71,81.75,79811.0,78.5156,78.5251,78.3908,78.4292,79811.0
2024-05-03 15:20:00,81.74,81.82,81.7,81.8,83726.0,78.4196,78.4964,78.3812,78.4772,83726.0
2024-05-03 15:30:00,81.8,81.85,81.75,81.81,111692.0,78.4772,78.5251,78.4292,78.4868,111692.0
2024-05-03 15:40:00,81.81,81.82,81.7,81.71,119167.0,78.4868,78.4964,78.3812,78.3908,119167.0
2024-05-03 15:50:00,81.7,81.8,81.63,81.68,411579.0,78.3812,78.4772,78.3141,78.3621,411579.0
2024-05-06 09:30:00,82.52,82.56,81.97,82.02,170658.0,79.1679,79.2063,78.6403,78.6882,170658.0
2024-05-06 09:40:00,82.02,82.13,81.84,81.88,58774.0,78.6882,78.7938,78.5156,78.5539,58774.0
2024-05-06 09:50:00,81.88,81.88,81.48,81.48,89179.0,78.5539,78.5539,78.1702,78.1702,89179.0
2024-05-06 10:00:00,81.48,81.76,81.48,81.73,57010.0,78.1702,78.4388,78.1702,78.41,57010.0
2024-05-06 10:10:00,81.73,81.84,81.72,81.78,55873.0,78.41,78.5156,78.4004,78.458,55873.0
2024-05-06 10:20:00,81.78,81.8,81.6,81.62,68561.0,78.458,78.4772,78.2853,78.3045,68561.0
2024-05-06 10:30:00,81.6,81.77,81.59,81.71,57381.0,78.2853,78.4484,78.2757,78.3908,57381.0
2024-05-06 10:40:00,81.71,81.74,81.53,81.61,47187.0,78.3908,78.4196,78.2181,78.2949,47187.0
2024-05-06 10:50:00,81.62,81.63,81.51,81.54,47377.0,78.3045,78.3141,78.199,78.2277,47377.0
2024-05-06 11:00:00,81.52,81.53,81.42,81.42,42994.0,78.2086,78.2181,78.1126,78.1126,42994.0
2024-05-06 11:10:00,81.42,81.43,81.27,81.27,32675.0,78.1126,78.1222,77.9687,77.9687,32675.0
2024-05-06 11:20:00,81.27,81.41,81.26,81.38,41796.0,77.9687,78.103,77.9591,78.0742,41796.0
2024-05-06 11:30:00,81.39,81.41,81.34,81.41,38740.0,78.0838,78.103,78.0359,78.103,38740.0
2024-05-06 11:40:00,81.39,81.42,81.31,81.42,31645.0,78.0838,78.1126,78.0071,78.1126,31645.0
2024-05-06 11:50:00,81.41,81.43,81.34,81.38,35973.0,78.103,78.1222,78.0359,78.0742,35973.0
2024-05-06 12:00:00,81.38,81.43,81.34,81.34,28524.0,78.0742,78.1222,78.0359,78.0359,28524.0
2024-05-06 12:10:00,81.34,81.42,81.33,81.34,38438.0,78.0359,78.1126,78.0263,78.0359,38438.0
2024-05-06 12:20:00,81.34,81.43,81.34,81.42,26877.0,78.0359,78.1222,78.0359,78.1126,26877.0
2024-05-06 12:30:00,81.43,81.51,81.42,81.51,31247.0,78.1222,78.199,78.1126,78.199,31247.0
2024-05-06 12:40:00,81.51,81.57,81.47,81.54,43935.0,78.199,78.2565,78.1606,78.2277,43935.0
2024-05-06 12:50:00,81.53,81.57,81.43,81.45,42160.0,78.2181,78.2565,78.1222,78.1414,42160.0
2024-05-06 13:00:00,81.44,81.56,81.44,81.55,43691.0,78.1318,78.2469,78.1318,78.2373,43691.0
2024-05-06 13:10:00,81.56,81.64,81.53,81.63,42367.0,78.2469,78.3237,78.2181,78.3141,42367.0
2024-05-06 13:20:00,81.63,81.66,81.61,81.64,37177.0,78.3141,78.3429,78.2949,78.3237,37177.0
2024-05-06 13:30:00,81.64,81.7,81.58,81.63,50626.0,78.3237,78.3812,78.2661,78.3141,50626.0
2024-05-06 13:40:00,81.63,81.66,81.57,81.64,38496.0,78.3141,78.3429,78.2565,78.3237,38496.0
2024-05-06 13:50:00,81.64,81.67,81.6,81.63,37109.0,78.3237,78.3525,78.2853,78.3141,37109.0
2024-05-06 14:00:00,81.63,81.73,81.62,81.72,42883.0,78.3141,78.41,78.3045,78.4004,42883.0
2024-05-06 14:10:00,81.72,81.75,81.69,81.73,43651.0,78.4004,78.4292,78.3716,78.41,43651.0
2024-05-06 14:20:00,81.73,81.8,81.66,81.79,59817.0,78.41,78.4772,78.3429,78.4676,59817.0
2024-05-06 14:30:00,81.79,81.84,81.77,81.8,49779.0,78.4676,78.5156,78.4484,78.4772,49779.0
2024-05-06 14:40:00,81.81,81.81,81.73,81.75,59191.0,78.4868,78.4868,78.41,78.4292,59191.0
2024-05-06 14:50:00,81.75,81.76,81.69,81.7,67913.0,78.4292,78.4388,78.3716,78.3812,67913.0
2024-05-06 15:00:00,81.7,81.72,81.66,81.7,63522.0,78.3812,78.4004,78.3429,78.3812,63522.0
2024-05-06 15:10:00,81.71,81.8,81.67,81.8,93042.0,78.3908,78.4772,78.3525,78.4772,93042.0
2024-05-06 15:20:00,81.8,81.81,81.66,81.73,80221.0,78.4772,78.4868,78.3429,78.41,80221.0
2024-05-06 15:30:00,81.73,81.76,81.64,81.75,111160.0,78.41,78.4388,78.3237,78.4292,111160.0
2024-05-06 15:40:00,81.75,81.78,81.66,81.76,115399.0,78.4292,78.458,78.3429,78.4388,115399.0
2024-05-06 15:50:00,81.77,81.83,81.68,81.77,277293.0,78.4484,78.506,78.3621,78.4484,277293.0
2024-05-07 09:30:00,82.18,82.28,81.87,82.02,129895.0,78.8417,78.9377,78.5443,78.6882,129895.0
2024-05-07 09:40:00,82.0,82.07,81.81,81.98,76180.0,78.6691,78.7362,78.4868,78.6499,76180.0
2024-05-07 09:50:00,82.01,82.11,81.87,81.87,181281.0,78.6786,78.7746,78.5443,78.5443,181281.0
2024-05-07 10:00:00,81.89,81.99,81.84,81.96,98493.0,78.5635,78.6595,78.5156,78.6307,98493.0
2024-05-07 10:10:00,81.96,82.01,81.86,81.99,98183.0,78.6307,78.6786,78.5347,78.6595,98183.0
2024-05-07 10:20:00,82.0,82.14,81.91,82.05,105374.0,78.6691,78.8034,78.5827,78.717,105374.0
2024-05-07 10:30:00,82.04,82.05,81.95,81.99,73520.0,78.7074,78.717,78.6211,78.6595,73520.0
2024-05-07 10:40:00,81.98,82.07,81.96,82.02,63080.0,78.6499,78.7362,78.6307,78.6882,63080.0
2024-05-07 10:50:00,82.02,82.02,81.92,82.01,74375.0,78.6882,78.6882,78.5923,78.6786,74375.0
2024-05-07 11:00:00,82.0,82.02,81.85,81.88,86908.0,78.6691,78.6882,78.5251,78.5539,86908.0
2024-05-07 11:10:00,81.88,81.98,81.86,81.98,72884.0,78.5539,78.6499,78.5347,78.6499,72884.0
2024-05-07 11:20:00,81.99,82.1,81.95,82.07,54374.0,78.6595,78.765,78.6211,78.7362,54374.0
2024-05-07 11:30:00,82.07,82.14,82.07,82.07,63387.0,78.7362,78.8034,78.7362,78.7362,63387.0
2024-05-07 11:40:00,82.07,82.08,81.98,82.0,70775.0,78.7362,78.7458,78.6499,78.6691,70775.0
2024-05-07 11:50:00,82.01,82.06,81.97,82.02,52763.0,78.6786,78.7266,78.6403,78.6882,52763.0
2024-05-07 12:00:00,82.01,82.03,81.9,81.9,63435.0,78.6786,78.6978,78.5731,78.5731,63435.0
2024-05-07 12:10:00,81.9,81.92,81.85,81.89,54809.0,78.5731,78.5923,78.5251,78.5635,54809.0
2024-05-07 12:20:00,81.9,82.03,81.9,82.02,68436.0,78.5731,78.6978,78.5731,78.6882,68436.0
2024-05-07 12:30:00,82.02,82.04,81.91,81.91,56871.0,78.6882,78.7074,78.5827,78.5827,56871.0
2024-05-07 12:40:00,81.91,81.92,81.79,81.85,57647.0,78.5827,78.5923,78.4676,78.5251,57647.0
2024-05-07 12:50:00,81.84,81.86,81.78,81.85,52839.0,78.5156,78.5347,78.458,78.5251,52839.0
2024-05-07 13:00:00,81.84,81.86,81.77,81.81,53218.0,78.5156,78.5347,78.4484,78.4868,53218.0
2024-05-07 13:10:00,81.81,81.83,81.77,81.79,42258.0,78.4868,78.506,78.4484,78.4676,42258.0
2024-05-07 13:20:00,81.79,81.82,81.73,81.75,57967.0,78.4676,78.4964,78.41,78.4292,57967.0
2024-05-07 13:30:00,81.75,81.82,81.75,81.78,62518.0,78.4292,78.4964,78.4292,78.458,62518.0
2024-05-07 13:40:00,81.77,81.8,81.67,81.68,60884.0,78.4484,78.4772,78.3525,78.3621,60884.0
2024-05-07 13:50:00,81.67,81.77,81.67,81.74,69388.0,78.3525,78.4484,78.3525,78.4196,69388.0
2024-05-07 14:00:00,81.73,81.78,81.7,81.74,45707.0,78.41,78.458,78.3812,78.4196,45707.0
2024-05-07 14:10:00,81.75,81.8,81.72,81.75,62238.0,78.4292,78.4772,78.4004,78.4292,62238.0
2024-05-07 14:20:00,81.74,81.84,81.71,81.83,74360.0,78.4196,78.5156,78.3908,78.506,74360.0
2024-05-07 14:30:00,81.84,81.85,81.76,81.81,68175.0,78.5156,78.5251,78.4388,78.4868,68175.0
2024-05-07 14:40:00,81.81,81.86,81.81,81.82,64673.0,78.4868,78.5347,78.4868,78.4964,64673.0
2024-05-07 14:50:00,81.82,81.86,81.78,81.84,63961.0,78.4964,78.5347,78.458,78.5156,63961.0
2024-05-07 15:00:00,81.84,81.87,81.8,81.85,52887.0,78.5156,78.5443,78.4772,78.5251,52887.0
2024-05-07 15:10:00,81.87,81.93,81.84,81.9,79334.0,78.5443,78.6019,78.5156,78.5731,79334.0
2024-05-07 15:20:00,81.91,81.99,81.9,81.98,98330.0,78.5827,78.6595,78.5731,78.6499,98330.0
2024-05-07 15:30:00,81.98,82.07,81.94,81.95,107053.0,78.6499,78.7362,78.6115,78.6211,107053.0
2024-05-07 15:40:00,81.95,82.01,81.9,81.91,106324.0,78.6211,78.6786,78.5731,78.5827,106324.0
2024-05-07 15:50:00,81.92,81.97,81.83,81.89,370091.0,78.5923,78.6403,78.506,78.5635,370091.0
2024-05-08 09:30:00,81.48,81.95,81.39,81.92,151569.0,78.1702,78.6211,78.0838,78.5923,151569.0
2024-05-08 09:40:00,81.92,82.02,81.83,81.94,78517.0,78.5923,78.6882,78.506,78.6115,78517.0
2024-05-08 09:50:00,81.94,81.99,81.74,81.75,64267.0,78.6115,78.6595,78.4196,78.4292,64267.0
2024-05-08 10:00:00,81.76,81.8,81.59,81.6,57544.0,78.4388,78.4772,78.2757,78.2853,57544.0
2024-05-08 10:10:00,81.62,81.65,81.56,81.57,78619.0,78.3045,78.3333,78.2469,78.2565,78619.0
2024-05-08 10:20:00,81.58,81.59,81.51,81.53,68271.0,78.2661,78.2757,78.199,78.2181,68271.0
2024-05-08 10:30:00,81.54,81.63,81.5,81.62,77016.0,78.2277,78.3141,78.1894,78.3045,77016.0
2024-05-08 10:40:00,81.62,81.64,81.54,81.61,58856.0,78.3045,78.3237,78.2277,78.2949,58856.0
2024-05-08 10:50:00,81.61,81.75,81.61,81.74,74149.0,78.2949,78.4292,78.2949,78.4196,74149.0
2024-05-08 11:00:00,81.75,81.88,81.75,81.79,64036.0,78.4292,78.5539,78.4292,78.4676,64036.0
2024-05-08 11:10:00,81.79,81.82,81.75,81.79,63485.0,78.4676,78.4964,78.4292,78.4676,63485.0
2024-05-08 11:20:00,81.79,81.94,81.77,81.86,61165.0,78.4676,78.6115,78.4484,78.5347,61165.0
2024-05-08 11:30:00,81.86,81.94,81.8,81.81,94058.0,78.5347,78.6115,78.4772,78.4868,94058.0
2024-05-08 11:40:00,81.8,81.86,81.75,81.84,56146.0,78.4772,78.5347,78.4292,78.5156,56146.0
2024-05-08 11:50:00,81.84,81.85,81.75,81.79,53606.0,78.5156,78.5251,78.4292,78.4676,53606.0
2024-05-08 12:00:00,81.81,81.84,81.75,81.8,42138.0,78.4868,78.5156,78.4292,78.4772,42138.0
2024-05-08 12:10:00,81.8,81.8,81.68,81.7,42715.0,78.4772,78.4772,78.3621,78.3812,42715.0
2024-05-08 12:20:00,81.7,81.7,81.58,81.6,59805.0,78.3812,78.3812,78.2661,78.2853,59805.0
2024-05-08 12:30:00,81.59,81.61,81.47,81.48,58978.0,78.2757,78.2949,78.1606,78.1702,58978.0
2024-05-08 12:40:00,81.48,81.58,81.48,81.51,59362.0,78.1702,78.2661,78.1702,78.199,59362.0
2024-05-08 12:50:00,81.51,81.52,81.42,81.43,59230.0,78.199,78.2086,78.1126,78.1222,59230.0
2024-05-08 13:00:00,81.43,81.48,81.41,81.46,58002.0,78.1222,78.1702,78.103,78.151,58002.0
2024-05-08 13:10:00,81.45,81.53,81.44,81.48,51124.0,78.1414,78.2181,78.1318,78.1702,51124.0
2024-05-08 13:20:00,81.48,81.51,81.44,81.44,71225.0,78.1702,78.199,78.1318,78.1318,71225.0
2024-05-08 13:30:00,81.44,81.45,81.37,81.42,58915.0,78.1318,78.1414,78.0646,78.1126,58915.0
2024-05-08 13:40:00,81.42,81.55,81.38,81.53,61432.0,78.1126,78.2373,78.0742,78.2181,61432.0
2024-05-08 13:50:00,81.53,81.57,81.5,81.54,36249.0,78.2181,78.2565,78.1894,78.2277,36249.0
2024-05-08 14:00:00,81.55,81.63,81.54,81.62,39612.0,78.2373,78.3141,78.2277,78.3045,39612.0
2024-05-08 14:10:00,81.62,81.65,81.57,81.57,46001.0,78.3045,78.3333,78.2565,78.2565,46001.0
2024-05-08 14:20:00,81.57,81.66,81.56,81.64,56565.0,78.2565,78.3429,78.2469,78.3237,56565.0
2024-05-08 14:30:00,81.64,81.66,81.6,81.63,49586.0,78.3237,78.3429,78.2853,78.3141,49586.0
2024-05-08 14:40:00,81.64,81.65,81.57,81.64,48162.0,78.3237,78.3333,78.2565,78.3237,48162.0
2024-05-08 14:50:00,81.64,81.68,81.61,81.62,66106.0,78.3237,78.3621,78.2949,78.3045,66106.0
2024-05-08 15:00:00,81.61,81.64,81.56,81.64,70590.0,78.2949,78.3237,78.2469,78.3237,70590.0
2024-05-08 15:10:00,81.63,81.66,81.58,81.61,79529.0,78.3141,78.3429,78.2661,78.2949,79529.0
2024-05-08 15:20:00,81.61,81.68,81.6,81.66,78148.0,78.2949,78.3621,78.2853,78.3429,78148.0
2024-05-08 15:30:00,81.65,81.7,81.62,81.68,101753.0,78.3333,78.3812,78.3045,78.3621,101753.0
2024-05-08 15:40:00,81.68,81.75,81.68,81.73,70133.0,78.3621,78.4292,78.3621,78.41,70133.0
2024-05-08 15:50:00,81.72,81.75,81.55,81.55,283265.0,78.4004,78.4292,78.2373,78.2373,283265.0
2024-05-09 09:30:00,81.66,81.9,81.57,81.9,81502.0,78.3429,78.5731,78.2565,78.5731,81502.0
2024-05-09 09:40:00,81.9,82.1,81.82,82.08,96142.0,78.5731,78.765,78.4964,78.7458,96142.0
2024-05-09 09:50:00,82.08,82.08,81.95,82.03,64843.0,78.7458,78.7458,78.6211,78.6978,64843.0
2024-05-09 10:00:00,82.01,82.11,82.0,82.09,58789.0,78.6786,78.7746,78.6691,78.7554,58789.0
2024-05-09 10:10:00,82.08,82.21,82.06,82.13,87513.0,78.7458,78.8705,78.7266,78.7938,87513.0
2024-05-09 10:20:00,82.13,82.32,82.11,82.31,64717.0,78.7938,78.9761,78.7746,78.9665,64717.0
2024-05-09 10:30:00,82.29,82.33,82.23,82.26,72121.0,78.9473,78.9856,78.8897,78.9185,72121.0
2024-05-09 10:40:00,82.27,82.31,82.24,82.3,61482.0,78.9281,78.9665,78.8993,78.9569,61482.0
2024-05-09 10:50:00,82.3,82.3,82.2,82.22,51003.0,78.9569,78.9569,78.8609,78.8801,51003.0
2024-05-09 11:00:00,82.22,82.23,82.14,82.19,107271.0,78.8801,78.8897,78.8034,78.8513,107271.0
2024-05-09 11:10:00,82.19,82.28,82.15,82.22,153899.0,78.8513,78.9377,78.813,78.8801,153899.0
2024-05-09 11:20:00,82.23,82.23,82.13,82.21,87068.0,78.8897,78.8897,78.7938,78.8705,87068.0
2024-05-09 11:30:00,82.22,82.29,82.21,82.27,55311.0,78.8801,78.9473,78.8705,78.9281,55311.0
2024-05-09 11:40:00,82.27,82.31,82.23,82.29,41796.0,78.9281,78.9665,78.8897,78.9473,41796.0
2024-05-09 11:50:00,82.29,82.37,82.27,82.28,79052.0,78.9473,79.024,78.9281,78.9377,79052.0
2024-05-09 12:00:00,82.28,82.29,82.1,82.13,64753.0,78.9377,78.9473,78.765,78.7938,64753.0
2024-05-09 12:10:00,82.14,82.19,82.09,82.13,49902.0,78.8034,78.8513,78.7554,78.7938,49902.0
2024-05-09 12:20:00,82.14,82.2,82.12,82.19,50176.0,78.8034,78.8609,78.7842,78.8513,50176.0
2024-05-09 12:30:00,82.19,82.24,82.16,82.21,39713.0,78.8513,78.8993,78.8226,78.8705,39713.0
2024-05-09 12:40:00,82.22,82.25,82.19,82.22,43653.0,78.8801,78.9089,78.8513,78.8801,43653.0
2024-05-09 12:50:00,82.22,82.26,82.19,82.2,50720.0,78.8801,78.9185,78.8513,78.8609,50720.0
2024-05-09 13:00:00,82.2,82.28,82.19,82.25,63069.0,78.8609,78.9377,78.8513,78.9089,63069.0
2024-05-09 13:10:00,82.25,82.29,82.24,82.26,26931.0,78.9089,78.9473,78.8993,78.9185,26931.0
2024-05-09 13:20:00,82.25,82.32,82.23,82.31,53041.0,78.9089,78.9761,78.8897,78.9665,53041.0
2024-05-09 13:30:00,82.32,82.39,82.29,82.37,62365.0,78.9761,79.0432,78.9473,79.024,62365.0
2024-05-09 13:40:00,82.37,82.39,82.34,82.39,88513.0,79.024,79.0432,78.9952,79.0432,88513.0
2024-05-09 13:50:00,82.38,82.41,82.33,82.41,68975.0,79.0336,79.0624,78.9856,79.0624,68975.0
2024-05-09 14:00:00,82.4,82.44,82.37,82.42,44854.0,79.0528,79.0912,79.024,79.072,44854.0
2024-05-09 14:10:00,82.42,82.43,82.3,82.42,92264.0,79.072,79.0816,78.9569,79.072,92264.0
2024-05-09 14:20:00,82.42,82.47,82.4,82.44,65460.0,79.072,79.12,79.0528,79.0912,65460.0
2024-05-09 14:30:00,82.43,82.48,82.4,82.46,66089.0,79.0816,79.1296,79.0528,79.1104,66089.0
2024-05-09 14:40:00,82.46,82.48,82.43,82.45,48213.0,79.1104,79.1296,79.0816,79.1008,48213.0
2024-05-09 14:50:00,82.45,82.48,82.43,82.46,63377.0,79.1008,79.1296,79.0816,79.1104,63377.0
2024-05-09 15:00:00,82.47,82.54,82.46,82.51,92306.0,79.12,79.1871,79.1104,79.1583,92306.0
2024-05-09 15:10:00,82.51,82.52,82.46,82.5,112832.0,79.1583,79.1679,79.1104,79.1487,112832.0
2024-05-09 15:20:00,82.5,82.55,82.45,82.54,95660.0,79.1487,79.1967,79.1008,79.1871,95660.0
2024-05-09 15:30:00,82.53,82.53,82.0,82.5,175750.0,79.1775,79.1775,78.6691,79.1487,175750.0
2024-05-09 15:40:00,82.5,82.5,82.44,82.5,90272.0,79.1487,79.1487,79.0912,79.1487,90272.0
2024-05-09 15:50:00,82.49,82.78,82.47,82.76,542759.0,79.1391,79.4174,79.12,79.3982,542759.0
2024-05-10 09:30:00,83.0,83.06,82.76,82.92,156075.0,79.6284,79.686,79.3982,79.5517,156075.0
2024-05-10 09:40:00,82.94,83.01,82.86,82.87,100343.0,79.5709,79.638,79.4941,79.5037,100343.0
2024-05-10 09:50:00,82.87,82.91,82.76,82.8,76468.0,79.5037,79.5421,79.3982,79.4366,76468.0
2024-05-10 10:00:00,82.79,82.79,82.58,82.72,60541.0,79.427,79.427,79.2255,79.3598,60541.0
2024-05-10 10:10:00,82.74,82.88,82.72,82.81,62022.0,79.379,79.5133,79.3598,79.4462,62022.0
2024-05-10 10:20:00,82.82,82.99,82.8,82.96,61684.0,79.4557,79.6188,79.4366,79.5901,61684.0
2024-05-10 10:30:00,82.96,82.97,82.76,82.77,75615.0,79.5901,79.5997,79.3982,79.4078,75615.0
2024-05-10 10:40:00,82.79,82.93,82.74,82.92,66505.0,79.427,79.5613,79.379,79.5517,66505.0
2024-05-10 10:50:00,82.91,82.92,82.63,82.71,81966.0,79.5421,79.5517,79.2735,79.3502,81966.0
2024-05-10 11:00:00,82.71,82.72,82.51,82.55,85339.0,79.3502,79.3598,79.1583,79.1967,85339.0
2024-05-10 11:10:00,82.56,82.56,82.32,82.33,91576.0,79.2063,79.2063,78.9761,78.9856,91576.0
2024-05-10 11:20:00,82.33,82.4,82.27,82.37,86356.0,78.9856,79.0528,78.9281,79.024,86356.0
2024-05-10 11:30:00,82.37,82.51,82.37,82.38,53070.0,79.024,79.1583,79.024,79.0336,53070.0
2024-05-10 11:40:00,82.38,82.48,82.38,82.47,45270.0,79.0336,79.1296,79.0336,79.12,45270.0
2024-05-10 11:50:00,82.47,82.53,82.41,82.41,67920.0,79.12,79.1775,79.0624,79.0624,67920.0
2024-05-10 12:00:00,82.41,82.44,82.32,82.4,39849.0,79.0624,79.0912,78.9761,79.0528,39849.0
2024-05-10 12:10:00,82.4,82.44,82.34,82.36,44752.0,79.0528,79.0912,78.9952,79.0144,44752.0
2024-05-10 12:20:00,82.36,82.45,82.33,82.39,35841.0,79.0144,79.1008,78.9856,79.0432,35841.0
2024-05-10 12:30:00,82.39,82.47,82.39,82.47,34261.0,79.0432,79.12,79.0432,79.12,34261.0
2024-05-10 12:40:00,82.47,82.55,82.43,82.55,60805.0,79.12,79.1967,79.0816,79.1967,60805.0
2024-05-10 12:50:00,82.55,82.59,82.49,82.57,76253.0,79.1967,79.2351,79.1391,79.2159,76253.0
2024-05-10 13:00:00,82.57,82.59,82.54,82.56,31509.0,79.2159,79.2351,79.1871,79.2063,31509.0
2024-05-10 13:10:00,82.55,82.59,82.54,82.55,26849.0,79.1967,79.2351,79.1871,79.1967,26849.0
2024-05-10 13:20:00,82.55,82.55,82.47,82.49,38130.0,79.1967,79.1967,79.12,79.1391,38130.0
2024-05-10 13:30:00,82.5,82.56,82.5,82.56,37122.0,79.1487,79.2063,79.1487,79.2063,37122.0
2024-05-10 13:40:00,82.57,82.58,82.53,82.54,30162.0,79.2159,79.2255,79.1775,79.1871,30162.0
2024-05-10 13:50:00,82.54,82.63,82.54,82.62,42621.0,79.1871,79.2735,79.1871,79.2639,42621.0
2024-05-10 14:00:00,82.63,82.63,82.56,82.58,37261.0,79.2735,79.2735,79.2063,79.2255,37261.0
2024-05-10 14:10:00,82.59,82.63,82.57,82.62,28934.0,79.2351,79.2735,79.2159,79.2639,28934.0
2024-05-10 14:20:00,82.61,82.62,82.55,82.57,44236.0,79.2543,79.2639,79.1967,79.2159,44236.0
2024-05-10 14:30:00,82.55,82.56,82.52,82.55,46971.0,79.1967,79.2063,79.1679,79.1967,46971.0
2024-05-10 14:40:00,82.55,82.68,82.55,82.67,44881.0,79.1967,79.3214,79.1967,79.3118,44881.0
2024-05-10 14:50:00,82.67,82.72,82.66,82.71,54277.0,79.3118,79.3598,79.3022,79.3502,54277.0
2024-05-10 15:00:00,82.7,82.73,82.68,82.7,41950.0,79.3406,79.3694,79.3214,79.3406,41950.0
2024-05-10 15:10:00,82.7,82.74,82.65,82.73,51897.0,79.3406,79.379,79.2927,79.3694,51897.0
2024-05-10 15:20:00,82.73,82.8,82.71,82.75,62247.0,79.3694,79.4366,79.3502,79.3886,62247.0
2024-05-10 15:30:00,82.76,82.85,82.74,82.83,64026.0,79.3982,79.4845,79.379,79.4653,64026.0
2024-05-10 15:40:00,82.83,82.96,82.77,82.89,79949.0,79.4653,79.5901,79.4078,79.5229,79949.0
2024-05-10 15:50:00,82.89,83.05,82.84,82.84,463271.0,79.5229,79.6764,79.4749,79.4749,463271.0
2024-05-13 09:30:00,83.1,83.51,83.06,83.4,118965.0,79.7244,80.1177,79.686,80.0122,118965.0
2024-05-13 09:40:00,83.38,83.65,83.33,83.63,138240.0,79.993,80.252,79.945,80.2328,138240.0
2024-05-13 09:50:00,83.63,83.78,83.61,83.7,88298.0,80.2328,80.3767,80.2137,80.3,88298.0
2024-05-13 10:00:00,83.71,83.81,83.67,83.74,109581.0,80.3096,80.4055,80.2712,80.3384,109581.0
2024-05-13 10:10:00,83.74,83.84,83.65,83.7,86804.0,80.3384,80.4343,80.252,80.3,86804.0
2024-05-13 10:20:00,83.69,83.7,83.58,83.63,46753.0,80.2904,80.3,80.1849,80.2328,46753.0
2024-05-13 10:30:00,83.64,83.75,83.62,83.73,65479.0,80.2424,80.348,80.2232,80.3288,65479.0
2024-05-13 10:40:00,83.74,83.77,83.66,83.73,87190.0,80.3384,80.3672,80.2616,80.3288,87190.0
2024-05-13 10:50:00,83.72,83.78,83.67,83.77,103287.0,80.3192,80.3767,80.2712,80.3672,103287.0
2024-05-13 11:00:00,83.77,83.78,83.71,83.75,61437.0,80.3672,80.3767,80.3096,80.348,61437.0
2024-05-13 11:10:00,83.76,83.82,83.72,83.72,70667.0,80.3576,80.4151,80.3192,80.3192,70667.0
2024-05-13 11:20:00,83.72,83.78,83.71,83.71,66773.0,80.3192,80.3767,80.3096,80.3096,66773.0
2024-05-13 11:30:00,83.71,83.71,83.58,83.59,53069.0,80.3096,80.3096,80.1849,80.1945,53069.0
2024-05-13 11:40:00,83.59,83.65,83.56,83.64,59484.0,80.1945,80.252,80.1657,80.2424,59484.0
2024-05-13 11:50:00,83.64,83.66,83.49,83.5,62021.0,80.2424,80.2616,80.0985,80.1081,62021.0
2024-05-13 12:00:00,83.5,83.63,83.49,83.63,38447.0,80.1081,80.2328,80.0985,80.2328,38447.0
2024-05-13 12:10:00,83.63,83.67,83.58,83.61,46088.0,80.2328,80.2712,80.1849,80.2137,46088.0
2024-05-13 12:20:00,83.61,83.64,83.54,83.56,28490.0,80.2137,80.2424,80.1465,80.1657,28490.0
2024-05-13 12:30:00,83.55,83.68,83.5,83.65,60897.0,80.1561,80.2808,80.1081,80.252,60897.0
2024-05-13 12:40:00,83.65,83.69,83.59,83.68,45811.0,80.252,80.2904,80.1945,80.2808,45811.0
2024-05-13 12:50:00,83.68,83.68,83.62,83.63,41670.0,80.2808,80.2808,80.2232,80.2328,41670.0
2024-05-13 13:00:00,83.63,83.63,83.57,83.59,51890.0,80.2328,80.2328,80.1753,80.1945,51890.0
2024-05-13 13:10:00,83.58,83.61,83.53,83.54,44682.0,80.1849,80.2137,80.1369,80.1465,44682.0
2024-05-13 13:20:00,83.54,83.6,83.54,83.58,55884.0,80.1465,80.2041,80.1465,80.1849,55884.0
2024-05-13 13:30:00,83.58,83.62,83.56,83.58,65654.0,80.1849,80.2232,80.1657,80.1849,65654.0
2024-05-13 13:40:00,83.58,83.63,83.57,83.59,64579.0,80.1849,80.2328,80.1753,80.1945,64579.0
2024-05-13 13:50:00,83.59,83.63,83.57,83.62,55477.0,80.1945,80.2328,80.1753,80.2232,55477.0
2024-05-13 14:00:00,83.62,83.62,83.55,83.61,59429.0,80.2232,80.2232,80.1561,80.2137,59429.0
2024-05-13 14:10:00,83.61,83.66,83.59,83.65,44241.0,80.2137,80.2616,80.1945,80.252,44241.0
2024-05-13 14:20:00,83.65,83.79,83.64,83.77,76954.0,80.252,80.3863,80.2424,80.3672,76954.0
2024-05-13 14:30:00,83.77,83.84,83.76,83.77,71448.0,80.3672,80.4343,80.3576,80.3672,71448.0
2024-05-13 14:40:00,83.78,83.85,83.75,83.79,81520.0,80.3767,80.4439,80.348,80.3863,81520.0
2024-05-13 14:50:00,83.79,83.8,83.66,83.76,184413.0,80.3863,80.3959,80.2616,80.3576,184413.0
2024-05-13 15:00:00,83.77,83.79,83.73,83.74,53763.0,80.3672,80.3863,80.3288,80.3384,53763.0
2024-05-13 15:10:00,83.74,83.77,83.71,83.74,51197.0,80.3384,80.3672,80.3096,80.3384,51197.0
2024-05-13 15:20:00,83.73,83.76,83.5,83.6,135289.0,80.3288,80.3576,80.1081,80.2041,135289.0
2024-05-13 15:30:00,83.6,83.73,83.6,83.72,78973.0,80.2041,80.3288,80.2041,80.3192,78973.0
2024-05-13 15:40:00,83.72,83.72,83.55,83.58,76407.0,80.3192,80.3192,80.1561,80.1849,76407.0
2024-05-13 15:50:00,83.59,83.6,83.49,83.53,336481.0,80.1945,80.2041,80.0985,80.1369,336481.0
2024-05-14 09:30:00,83.73,84.35,83.73,84.22,142483.0,80.3288,80.9236,80.3288,80.7989,142483.0
2024-05-14 09:40:00,84.23,84.37,84.18,84.31,57553.0,80.8085,80.9428,80.7605,80.8852,57553.0
2024-05-14 09:50:00,84.32,84.55,84.32,84.49,83277.0,80.8948,81.1155,80.8948,81.0579,83277.0
2024-05-14 10:00:00,84.49,84.59,84.48,84.56,62920.0,81.0579,81.1538,81.0483,81.1251,62920.0
2024-05-14 10:10:00,84.57,84.61,84.34,84.41,67702.0,81.1347,81.173,80.914,80.9812,67702.0
2024-05-14 10:20:00,84.41,84.41,84.27,84.33,59423.0,80.9812,80.9812,80.8468,80.9044,59423.0
2024-05-14 10:30:00,84.34,84.34,84.12,84.18,86572.0,80.914,80.914,80.7029,80.7605,86572.0
2024-05-14 10:40:00,84.15,84.23,84.06,84.22,88600.0,80.7317,80.8085,80.6454,80.7989,88600.0
2024-05-14 10:50:00,84.22,84.3,84.18,84.25,45066.0,80.7989,80.8756,80.7605,80.8277,45066.0
2024-05-14 11:00:00,84.25,84.26,84.15,84.17,46327.0,80.8277,80.8372,80.7317,80.7509,46327.0
2024-05-14 11:10:00,84.17,84.18,84.09,84.12,63277.0,80.7509,80.7605,80.6742,80.7029,63277.0
2024-05-14 11:20:00,84.11,84.11,84.0,84.07,49070.0,80.6933,80.6933,80.5878,80.655,49070.0
2024-05-14 11:30:00,84.07,84.07,83.85,83.85,40407.0,80.655,80.655,80.4439,80.4439,40407.0
2024-05-14 11:40:00,83.86,83.91,83.8,83.91,70528.0,80.4535,80.5015,80.3959,80.5015,70528.0
2024-05-14 11:50:00,83.92,83.95,83.87,83.88,62511.0,80.5111,80.5398,80.4631,80.4727,62511.0
2024-05-14 12:00:00,83.87,83.92,83.85,83.91,27377.0,80.4631,80.5111,80.4439,80.5015,27377.0
2024-05-14 12:10:00,83.9,83.98,83.88,83.95,50599.0,80.4919,80.5686,80.4727,80.5398,50599.0
2024-05-14 12:20:00,83.95,83.97,83.81,83.82,80956.0,80.5398,80.559,80.4055,80.4151,80956.0
2024-05-14 12:30:00,83.82,83.9,83.77,83.81,48875.0,80.4151,80.4919,80.3672,80.4055,48875.0
2024-05-14 12:40:00,83.8,83.81,83.74,83.74,54613.0,80.3959,80.4055,80.3384,80.3384,54613.0
2024-05-14 12:50:00,83.74,83.78,83.73,83.75,49542.0,80.3384,80.3767,80.3288,80.348,49542.0
2024-05-14 13:00:00,83.75,83.76,83.63,83.67,42326.0,80.348,80.3576,80.2328,80.2712,42326.0
2024-05-14 13:10:00,83.68,83.69,83.62,83.69,31971.0,80.2808,80.2904,80.2232,80.2904,31971.0
2024-05-14 13:20:00,83.68,83.76,83.67,83.75,42951.0,80.2808,80.3576,80.2712,80.348,42951.0
2024-05-14 13:30:00,83.74,83.75,83.68,83.73,36350.0,80.3384,80.348,80.2808,80.3288,36350.0
2024-05-14 13:40:00,83.73,83.76,83.7,83.74,37223.0,80.3288,80.3576,80.3,80.3384,37223.0
2024-05-14 13:50:00,83.74,83.75,83.69,83.7,42939.0,80.3384,80.348,80.2904,80.3,42939.0
2024-05-14 14:00:00,83.71,83.74,83.68,83.7,45152.0,80.3096,80.3384,80.2808,80.3,45152.0
2024-05-14 14:10:00,83.7,83.75,83.7,83.7,71301.0,80.3,80.348,80.3,80.3,71301.0
2024-05-14 14:20:00,83.71,83.75,83.67,83.75,48013.0,80.3096,80.348,80.2712,80.348,48013.0
2024-05-14 14:30:00,83.74,83.87,83.73,83.86,59428.0,80.3384,80.4631,80.3288,80.4535,59428.0
2024-05-14 14:40:00,83.87,84.01,83.85,83.97,140956.0,80.4631,80.5974,80.4439,80.559,140956.0
2024-05-14 14:50:00,83.97,84.06,83.92,84.06,40981.0,80.559,80.6454,80.5111,80.6454,40981.0
2024-05-14 15:00:00,84.05,84.06,83.97,84.01,41972.0,80.6358,80.6454,80.559,80.5974,41972.0
2024-05-14 15:10:00,84.0,84.07,83.96,84.06,59010.0,80.5878,80.655,80.5494,80.6454,59010.0
2024-05-14 15:20:00,84.06,84.12,84.05,84.08,57702.0,80.6454,80.7029,80.6358,80.6646,57702.0
2024-05-14 15:30:00,84.08,84.1,84.04,84.06,81611.0,80.6646,80.6837,80.6262,80.6454,81611.0
2024-05-14 15:40:00,84.06,84.22,84.06,84.11,75947.0,80.6454,80.7989,80.6454,80.6933,75947.0
2024-05-14 15:50:00,84.11,84.35,84.1,84.29,323314.0,80.6933,80.9236,80.6837,80.866,323314.0
2024-05-15 09:30:00,84.69,84.71,84.13,84.48,182164.0,81.2498,81.269,80.7125,81.0483,182164.0
2024-05-15 09:40:00,84.47,84.65,84.42,84.53,60477.0,81.0387,81.2114,80.9908,81.0963,60477.0
2024-05-15 09:50:00,84.56,84.61,84.32,84.37,61977.0,81.1251,81.173,80.8948,80.9428,61977.0
2024-05-15 10:00:00,84.36,84.41,84.29,84.34,149430.0,80.9332,80.9812,80.866,80.914,149430.0
2024-05-15 10:10:00,84.32,84.37,84.26,84.26,79497.0,80.8948,80.9428,80.8372,80.8372,79497.0
2024-05-15 10:20:00,84.27,84.27,84.02,84.13,146841.0,80.8468,80.8468,80.607,80.7125,146841.0
2024-05-15 10:30:00,84.14,84.17,84.02,84.04,69105.0,80.7221,80.7509,80.607,80.6262,69105.0
2024-05-15 10:40:00,84.04,84.09,83.9,83.94,101778.0,80.6262,80.6742,80.4919,80.5302,101778.0
2024-05-15 10:50:00,83.94,84.01,83.88,83.98,202479.0,80.5302,80.5974,80.4727,80.5686,202479.0
2024-05-15 11:00:00,83.99,84.1,83.95,84.0,170776.0,80.5782,80.6837,80.5398,80.5878,170776.0
2024-05-15 11:10:00,83.99,83.99,83.89,83.95,164698.0,80.5782,80.5782,80.4823,80.5398,164698.0
2024-05-15 11:20:00,83.95,83.95,83.77,83.92,211950.0,80.5398,80.5398,80.3672,80.5111,211950.0
2024-05-15 11:30:00,83.92,83.96,83.69,83.76,174328.0,80.5111,80.5494,80.2904,80.3576,174328.0
2024-05-15 11:40:00,83.76,83.86,83.72,83.73,133375.0,80.3576,80.4535,80.3192,80.3288,133375.0
2024-05-15 11:50:00,83.72,83.83,83.7,83.8,44325.0,80.3192,80.4247,80.3,80.3959,44325.0
2024-05-15 12:00:00,83.81,83.84,83.75,83.75,67395.0,80.4055,80.4343,80.348,80.348,67395.0
2024-05-15 12:10:00,83.75,83.95,83.73,83.93,71383.0,80.348,80.5398,80.3288,80.5207,71383.0
2024-05-15 12:20:00,83.92,84.05,83.87,84.04,74635.0,80.5111,80.6358,80.4631,80.6262,74635.0
2024-05-15 12:30:00,84.05,84.16,84.03,84.11,125046.0,80.6358,80.7413,80.6166,80.6933,125046.0
2024-05-15 12:40:00,84.12,84.17,84.06,84.1,52601.0,80.7029,80.7509,80.6454,80.6837,52601.0
2024-05-15 12:50:00,84.11,84.19,84.07,84.09,57308.0,80.6933,80.7701,80.655,80.6742,57308.0
2024-05-15 13:00:00,84.09,84.17,84.06,84.17,50965.0,80.6742,80.7509,80.6454,80.7509,50965.0
2024-05-15 13:10:00,84.18,84.23,84.17,84.19,64802.0,80.7605,80.8085,80.7509,80.7701,64802.0
2024-05-15 13:20:00,84.18,84.28,84.18,84.25,65773.0,80.7605,80.8564,80.7605,80.8277,65773.0
2024-05-15 13:30:00,84.26,84.31,84.19,84.3,60878.0,80.8372,80.8852,80.7701,80.8756,60878.0
2024-05-15 13:40:00,84.3,84.31,84.2,84.24,44903.0,80.8756,80.8852,80.7797,80.8181,44903.0
2024-05-15 13:50:00,84.24,84.31,84.2,84.2,62636.0,80.8181,80.8852,80.7797,80.7797,62636.0
2024-05-15 14:00:00,84.2,84.3,84.19,84.3,68064.0,80.7797,80.8756,80.7701,80.8756,68064.0
2024-05-15 14:10:00,84.3,84.31,84.2,84.28,82947.0,80.8756,80.8852,80.7797,80.8564,82947.0
2024-05-15 14:20:00,84.27,84.29,84.22,84.26,48923.0,80.8468,80.866,80.7989,80.8372,48923.0
2024-05-15 14:30:00,84.26,84.34,84.23,84.34,131059.0,80.8372,80.914,80.8085,80.914,131059.0
2024-05-15 14:40:00,84.34,84.4,84.27,84.39,147517.0,80.914,80.9716,80.8468,80.962,147517.0
2024-05-15 14:50:00,84.39,84.51,84.38,84.48,71809.0,80.962,81.0771,80.9524,81.0483,71809.0
2024-05-15 15:00:00,84.48,84.54,84.43,84.48,77244.0,81.0483,81.1059,81.0003,81.0483,77244.0
2024-05-15 15:10:00,84.48,84.57,84.46,84.46,90245.0,81.0483,81.1347,81.0291,81.0291,90245.0
2024-05-15 15:20:00,84.46,84.47,84.27,84.31,215654.0,81.0291,81.0387,80.8468,80.8852,215654.0
2024-05-15 15:30:00,84.3,84.45,84.28,84.38,119469.0,80.8756,81.0195,80.8564,80.9524,119469.0
2024-05-15 15:40:00,84.37,84.48,84.37,84.44,141951.0,80.9428,81.0483,80.9428,81.0099,141951.0
2024-05-15 15:50:00,84.43,84.89,84.42,84.71,463316.0,81.0003,81.4417,80.9908,81.269,463316.0
2024-05-16 09:30:00,84.74,84.95,84.61,84.75,114455.0,81.2978,81.4992,81.173,81.3073,114455.0
2024-05-16 09:40:00,84.72,85.13,84.72,85.12,137167.0,81.2786,81.6719,81.2786,81.6623,137167.0
2024-05-16 09:50:00,85.11,85.35,85.07,85.21,98135.0,81.6527,81.883,81.6143,81.7487,98135.0
2024-05-16 10:00:00,85.21,85.52,85.2,85.51,114065.0,81.7487,82.0461,81.7391,82.0365,114065.0
2024-05-16 10:10:00,85.53,85.59,85.48,85.52,86496.0,82.0557,82.1132,82.0077,82.0461,86496.0
2024-05-16 10:20:00,85.52,85.53,85.42,85.44,161935.0,82.0461,82.0557,81.9501,81.9693,161935.0
2024-05-16 10:30:00,85.44,85.46,85.22,85.24,183757.0,81.9693,81.9885,81.7583,81.7774,183757.0
2024-05-16 10:40:00,85.23,85.29,85.14,85.19,91911.0,81.7678,81.8254,81.6815,81.7295,91911.0
2024-05-16 10:50:00,85.2,85.28,85.09,85.15,121173.0,81.7391,81.8158,81.6335,81.6911,121173.0
2024-05-16 11:00:00,85.16,85.26,85.15,85.16,89073.0,81.7007,81.7966,81.6911,81.7007,89073.0
2024-05-16 11:10:00,85.16,85.17,84.98,85.08,102294.0,81.7007,81.7103,81.528,81.6239,102294.0
2024-05-16 11:20:00,85.08,85.37,85.08,85.33,85370.0,81.6239,81.9022,81.6239,81.8638,85370.0
2024-05-16 11:30:00,85.33,85.34,85.11,85.14,73075.0,81.8638,81.8734,81.6527,81.6815,73075.0
2024-05-16 11:40:00,85.14,85.15,84.97,84.98,67472.0,81.6815,81.6911,81.5184,81.528,67472.0
2024-05-16 11:50:00,84.98,85.05,84.94,84.98,110319.0,81.528,81.5952,81.4896,81.528,110319.0
2024-05-16 12:00:00,84.97,85.15,84.96,85.1,56934.0,81.5184,81.6911,81.5088,81.6431,56934.0
2024-05-16 12:10:00,85.11,85.15,85.06,85.13,41306.0,81.6527,81.6911,81.6048,81.6719,41306.0
2024-05-16 12:20:00,85.13,85.14,85.09,85.12,37688.0,81.6719,81.6815,81.6335,81.6623,37688.0
2024-05-16 12:30:00,85.12,85.23,85.09,85.19,43586.0,81.6623,81.7678,81.6335,81.7295,43586.0
2024-05-16 12:40:00,85.19,85.21,85.13,85.19,113519.0,81.7295,81.7487,81.6719,81.7295,113519.0
2024-05-16 12:50:00,85.18,85.2,85.12,85.12,111841.0,81.7199,81.7391,81.6623,81.6623,111841.0
2024-05-16 13:00:00,85.12,85.23,85.1,85.22,90797.0,81.6623,81.7678,81.6431,81.7583,90797.0
2024-05-16 13:10:00,85.22,85.28,85.21,85.27,69173.0,81.7583,81.8158,81.7487,81.8062,69173.0
2024-05-16 13:20:00,85.28,85.33,85.21,85.32,53731.0,81.8158,81.8638,81.7487,81.8542,53731.0
2024-05-16 13:30:00,85.32,85.35,85.27,85.34,37973.0,81.8542,81.883,81.8062,81.8734,37973.0
2024-05-16 13:40:00,85.33,85.39,85.32,85.38,35722.0,81.8638,81.9213,81.8542,81.9118,35722.0
2024-05-16 13:50:00,85.4,85.49,85.39,85.48,53542.0,81.9309,82.0173,81.9213,82.0077,53542.0
2024-05-16 14:00:00,85.48,85.48,85.39,85.39,58015.0,82.0077,82.0077,81.9213,81.9213,58015.0
2024-05-16 14:10:00,85.38,85.38,85.24,85.33,58607.0,81.9118,81.9118,81.7774,81.8638,58607.0
2024-05-16 14:20:00,85.34,85.44,85.33,85.42,43827.0,81.8734,81.9693,81.8638,81.9501,43827.0
2024-05-16 14:30:00,85.43,85.48,85.4,85.47,49443.0,81.9597,82.0077,81.9309,81.9981,49443.0
2024-05-16 14:40:00,85.48,85.55,85.47,85.48,61872.0,82.0077,82.0748,81.9981,82.0077,61872.0
2024-05-16 14:50:00,85.48,85.59,85.48,85.56,83780.0,82.0077,82.1132,82.0077,82.0844,83780.0
2024-05-16 15:00:00,85.56,85.62,85.51,85.62,88390.0,82.0844,82.142,82.0365,82.142,88390.0
2024-05-16 15:10:00,85.62,85.65,85.58,85.63,97174.0,82.142,82.1708,82.1036,82.1516,97174.0
2024-05-16 15:20:00,85.63,85.65,85.57,85.64,97758.0,82.1516,82.1708,82.094,82.1612,97758.0
2024-05-16 15:30:00,85.63,85.67,85.56,85.61,117411.0,82.1516,82.19,82.0844,82.1324,117411.0
2024-05-16 15:40:00,85.6,85.64,85.55,85.59,108396.0,82.1228,82.1612,82.0748,82.1132,108396.0
2024-05-16 15:50:00,85.58,85.72,85.54,85.62,452358.0,82.1036,82.2379,82.0653,82.142,452358.0
2024-05-17 09:30:00,85.83,85.83,85.17,85.23,257413.0,82.3435,82.3435,81.7103,81.7678,257413.0
2024-05-17 09:40:00,85.24,85.39,85.22,85.36,65613.0,81.7774,81.9213,81.7583,81.8926,65613.0
2024-05-17 09:50:00,85.36,85.48,85.32,85.47,44939.0,81.8926,82.0077,81.8542,81.9981,44939.0
2024-05-17 10:00:00,85.47,85.47,85.36,85.43,69998.0,81.9981,81.9981,81.8926,81.9597,69998.0
2024-05-17 10:10:00,85.44,85.44,85.17,85.22,191911.0,81.9693,81.9693,81.7103,81.7583,191911.0
2024-05-17 10:20:00,85.22,85.3,85.18,85.21,175248.0,81.7583,81.835,81.7199,81.7487,175248.0
2024-05-17 10:30:00,85.22,85.29,85.15,85.26,159158.0,81.7583,81.8254,81.6911,81.7966,159158.0
2024-05-17 10:40:00,85.27,85.3,85.13,85.14,97288.0,81.8062,81.835,81.6719,81.6815,97288.0
2024-05-17 10:50:00,85.14,85.22,85.09,85.21,75536.0,81.6815,81.7583,81.6335,81.7487,75536.0
2024-05-17 11:00:00,85.22,85.29,85.16,85.28,58311.0,81.7583,81.8254,81.7007,81.8158,58311.0
2024-05-17 11:10:00,85.27,85.28,85.2,85.22,50798.0,81.8062,81.8158,81.7391,81.7583,50798.0
2024-05-17 11:20:00,85.22,85.25,85.18,85.19,52705.0,81.7583,81.787,81.7199,81.7295,52705.0
2024-05-17 11:30:00,85.2,85.21,85.15,85.21,39277.0,81.7391,81.7487,81.6911,81.7487,39277.0
2024-05-17 11:40:00,85.22,85.29,85.21,85.25,58134.0,81.7583,81.8254,81.7487,81.787,58134.0
2024-05-17 11:50:00,85.25,85.35,85.24,85.34,56130.0,81.787,81.883,81.7774,81.8734,56130.0
2024-05-17 12:00:00,85.34,85.41,85.33,85.39,32127.0,81.8734,81.9405,81.8638,81.9213,32127.0
2024-05-17 12:10:00,85.39,85.5,85.38,85.48,58525.0,81.9213,82.0269,81.9118,82.0077,58525.0
2024-05-17 12:20:00,85.48,85.57,85.45,85.53,86611.0,82.0077,82.094,81.9789,82.0557,86611.0
2024-05-17 12:30:00,85.52,85.61,85.41,85.58,52172.0,82.0461,82.1324,81.9405,82.1036,52172.0
2024-05-17 12:40:00,85.58,85.62,85.54,85.59,41675.0,82.1036,82.142,82.0653,82.1132,41675.0
2024-05-17 12:50:00,85.58,85.67,85.57,85.67,53489.0,82.1036,82.19,82.094,82.19,53489.0
2024-05-17 13:00:00,85.66,85.76,85.63,85.71,43185.0,82.1804,82.2763,82.1516,82.2283,43185.0
2024-05-17 13:10:00,85.73,85.81,85.72,85.8,68857.0,82.2475,82.3243,82.2379,82.3147,68857.0
2024-05-17 13:20:00,85.8,85.87,85.77,85.82,60590.0,82.3147,82.3818,82.2859,82.3339,60590.0
2024-05-17 13:30:00,85.81,85.82,85.65,85.7,80160.0,82.3243,82.3339,82.1708,82.2188,80160.0
2024-05-17 13:40:00,85.71,85.83,85.7,85.82,50743.0,82.2283,82.3435,82.2188,82.3339,50743.0
2024-05-17 13:50:00,85.82,85.84,85.67,85.7,86919.0,82.3339,82.3531,82.19,82.2188,86919.0
2024-05-17 14:00:00,85.71,85.76,85.64,85.64,63131.0,82.2283,82.2763,82.1612,82.1612,63131.0
2024-05-17 14:10:00,85.65,85.68,85.59,85.65,76874.0,82.1708,82.1996,82.1132,82.1708,76874.0
2024-05-17 14:20:00,85.65,85.69,85.58,85.68,85805.0,82.1708,82.2092,82.1036,82.1996,85805.0
2024-05-17 14:30:00,85.68,85.69,85.62,85.64,112690.0,82.1996,82.2092,82.142,82.1612,112690.0
2024-05-17 14:40:00,85.65,85.66,85.58,85.61,55549.0,82.1708,82.1804,82.1036,82.1324,55549.0
2024-05-17 14:50:00,85.61,85.77,85.59,85.77,269339.0,82.1324,82.2859,82.1132,82.2859,269339.0
2024-05-17 15:00:00,85.77,85.88,85.75,85.88,112179.0,82.2859,82.3914,82.2667,82.3914,112179.0
2024-05-17 15:10:00,85.89,86.03,85.86,86.03,174083.0,82.401,82.5354,82.3723,82.5354,174083.0
2024-05-17 15:20:00,86.03,86.14,86.03,86.13,214094.0,82.5354,82.6409,82.5354,82.6313,214094.0
2024-05-17 15:30:00,86.13,86.17,86.04,86.09,151302.0,82.6313,82.6697,82.5449,82.5929,151302.0
2024-05-17 15:40:00,86.08,86.08,85.91,86.03,162781.0,82.5833,82.5833,82.4202,82.5354,162781.0
2024-05-17 15:50:00,86.01,86.05,85.89,85.92,704280.0,82.5162,82.5545,82.401,82.4298,704280.0
2024-05-20 09:30:00,85.42,85.81,85.37,85.6,258768.0,81.9501,82.3243,81.9022,82.1228,258768.0
2024-05-20 09:40:00,85.62,85.85,85.53,85.72,89061.0,82.142,82.3627,82.0557,82.2379,89061.0
2024-05-20 09:50:00,85.73,85.73,85.41,85.45,103712.0,82.2475,82.2475,81.9405,81.9789,103712.0
2024-05-20 10:00:00,85.45,85.45,85.1,85.13,158736.0,81.9789,81.9789,81.6431,81.6719,158736.0
2024-05-20 10:10:00,85.14,85.16,84.89,84.97,133231.0,81.6815,81.7007,81.4417,81.5184,133231.0
2024-05-20 10:20:00,84.96,84.98,84.74,84.86,89846.0,81.5088,81.528,81.2978,81.4129,89846.0
2024-05-20 10:30:00,84.87,84.95,84.83,84.93,89413.0,81.4225,81.4992,81.3841,81.48,89413.0
2024-05-20 10:40:00,84.94,85.06,84.85,84.98,140607.0,81.4896,81.6048,81.4033,81.528,140607.0
2024-05-20 10:50:00,85.0,85.07,84.94,84.98,83888.0,81.5472,81.6143,81.4896,81.528,83888.0
2024-05-20 11:00:00,84.98,85.01,84.94,84.97,55090.0,81.528,81.5568,81.4896,81.5184,55090.0
2024-05-20 11:10:00,84.97,85.01,84.9,84.91,63972.0,81.5184,81.5568,81.4513,81.4608,63972.0
2024-05-20 11:20:00,84.91,85.0,84.9,84.97,80713.0,81.4608,81.5472,81.4513,81.5184,80713.0
2024-05-20 11:30:00,84.97,84.99,84.81,84.84,76384.0,81.5184,81.5376,81.3649,81.3937,76384.0
2024-05-20 11:40:00,84.82,84.86,84.72,84.75,123069.0,81.3745,81.4129,81.2786,81.3073,123069.0
2024-05-20 11:50:00,84.75,84.86,84.71,84.84,102156.0,81.3073,81.4129,81.269,81.3937,102156.0
2024-05-20 12:00:00,84.84,84.84,84.74,84.79,58058.0,81.3937,81.3937,81.2978,81.3457,58058.0
2024-05-20 12:10:00,84.79,84.8,84.7,84.77,74276.0,81.3457,81.3553,81.2594,81.3265,74276.0
2024-05-20 12:20:00,84.77,84.77,84.6,84.64,61681.0,81.3265,81.3265,81.1634,81.2018,61681.0
2024-05-20 12:30:00,84.64,84.65,84.52,84.53,59486.0,81.2018,81.2114,81.0867,81.0963,59486.0
2024-05-20 12:40:00,84.52,84.55,84.45,84.5,79999.0,81.0867,81.1155,81.0195,81.0675,79999.0
2024-05-20 12:50:00,84.5,84.59,84.46,84.59,61196.0,81.0675,81.1538,81.0291,81.1538,61196.0
2024-05-20 13:00:00,84.59,84.82,84.57,84.82,50141.0,81.1538,81.3745,81.1347,81.3745,50141.0
2024-05-20 13:10:00,84.83,84.98,84.78,84.98,67011.0,81.3841,81.528,81.3361,81.528,67011.0
2024-05-20 13:20:00,84.97,85.01,84.88,84.9,42525.0,81.5184,81.5568,81.4321,81.4513,42525.0
2024-05-20 13:30:00,84.9,84.9,84.79,84.8,60318.0,81.4513,81.4513,81.3457,81.3553,60318.0
2024-05-20 13:40:00,84.8,84.85,84.77,84.79,32650.0,81.3553,81.4033,81.3265,81.3457,32650.0
2024-05-20 13:50:00,84.79,84.81,84.74,84.79,56611.0,81.3457,81.3649,81.2978,81.3457,56611.0
2024-05-20 14:00:00,84.79,84.83,84.57,84.65,88305.0,81.3457,81.3841,81.1347,81.2114,88305.0
2024-05-20 14:10:00,84.66,84.71,84.61,84.68,42318.0,81.221,81.269,81.173,81.2402,42318.0
2024-05-20 14:20:00,84.69,84.81,84.69,84.77,46634.0,81.2498,81.3649,81.2498,81.3265,46634.0
2024-05-20 14:30:00,84.76,84.96,84.76,84.86,65826.0,81.3169,81.5088,81.3169,81.4129,65826.0
2024-05-20 14:40:00,84.86,84.88,84.74,84.78,47971.0,81.4129,81.4321,81.2978,81.3361,47971.0
2024-05-20 14:50:00,84.79,84.86,84.77,84.82,50342.0,81.3457,81.4129,81.3265,81.3745,50342.0
2024-05-20 15:00:00,84.81,84.81,84.71,84.73,52776.0,81.3649,81.3649,81.269,81.2882,52776.0
2024-05-20 15:10:00,84.73,84.85,84.73,84.79,69613.0,81.2882,81.4033,81.2882,81.3457,69613.0
2024-05-20 15:20:00,84.79,84.84,84.77,84.81,106753.0,81.3457,81.3937,81.3265,81.3649,106753.0
2024-05-20 15:30:00,84.82,84.89,84.77,84.87,100198.0,81.3745,81.4417,81.3265,81.4225,100198.0
2024-05-20 15:40:00,84.87,84.9,84.59,84.63,107998.0,81.4225,81.4513,81.1538,81.1922,107998.0
2024-05-20 15:50:00,84.64,84.7,84.49,84.53,434456.0,81.2018,81.2594,81.0579,81.0963,434456.0
2024-05-21 09:30:00,84.54,84.78,84.5,84.69,135097.0,81.1059,81.3361,81.0675,81.2498,135097.0
2024-05-21 09:40:00,84.69,84.94,84.64,84.87,48385.0,81.2498,81.4896,81.2018,81.4225,48385.0
2024-05-21 09:50:00,84.86,84.88,84.63,84.73,62201.0,81.4129,81.4321,81.1922,81.2882,62201.0
2024-05-21 10:00:00,84.77,85.09,84.75,85.02,56917.0,81.3265,81.6335,81.3073,81.5664,56917.0
2024-05-21 10:10:00,85.01,85.08,84.95,85.0,46836.0,81.5568,81.6239,81.4992,81.5472,46836.0
2024-05-21 10:20:00,85.0,85.01,84.77,84.87,46509.0,81.5472,81.5568,81.3265,81.4225,46509.0
2024-05-21 10:30:00,84.86,84.91,84.83,84.86,62423.0,81.4129,81.4608,81.3841,81.4129,62423.0
2024-05-21 10:40:00,84.86,84.87,84.78,84.83,44119.0,81.4129,81.4225,81.3361,81.3841,44119.0
2024-05-21 10:50:00,84.83,84.93,84.8,84.85,71023.0,81.3841,81.48,81.3553,81.4033,71023.0
2024-05-21 11:00:00,84.85,84.85,84.76,84.8,40335.0,81.4033,81.4033,81.3169,81.3553,40335.0
2024-05-21 11:10:00,84.81,84.87,84.76,84.87,43433.0,81.3649,81.4225,81.3169,81.4225,43433.0
2024-05-21 11:20:00,84.87,85.02,84.84,84.94,74734.0,81.4225,81.5664,81.3937,81.4896,74734.0
2024-05-21 11:30:00,84.93,84.96,84.89,84.92,50545.0,81.48,81.5088,81.4417,81.4704,50545.0
2024-05-21 11:40:00,84.92,84.97,84.89,84.93,42560.0,81.4704,81.5184,81.4417,81.48,42560.0
2024-05-21 11:50:00,84.94,84.96,84.92,84.94,37292.0,81.4896,81.5088,81.4704,81.4896,37292.0
2024-05-21 12:00:00,84.94,84.94,84.85,84.9,55153.0,81.4896,81.4896,81.4033,81.4513,55153.0
2024-05-21 12:10:00,84.91,84.98,84.9,84.98,35376.0,81.4608,81.528,81.4513,81.528,35376.0
2024-05-21 12:20:00,84.98,84.99,84.87,84.96,55045.0,81.528,81.5376,81.4225,81.5088,55045.0
2024-05-21 12:30:00,84.96,84.99,84.93,84.98,29553.0,81.5088,81.5376,81.48,81.528,29553.0
2024-05-21 12:40:00,84.97,85.04,84.95,85.04,31254.0,81.5184,81.5856,81.4992,81.5856,31254.0
2024-05-21 12:50:00,85.06,85.08,84.98,85.02,43750.0,81.6048,81.6239,81.528,81.5664,43750.0
2024-05-21 13:00:00,85.02,85.03,84.98,85.02,41339.0,81.5664,81.576,81.528,81.5664,41339.0
2024-05-21 13:10:00,85.02,85.03,84.94,84.98,35570.0,81.5664,81.576,81.4896,81.528,35570.0
2024-05-21 13:20:00,84.98,85.01,84.94,84.99,68174.0,81.528,81.5568,81.4896,81.5376,68174.0
2024-05-21 13:30:00,84.99,85.07,84.97,85.06,47679.0,81.5376,81.6143,81.5184,81.6048,47679.0
2024-05-21 13:40:00,85.06,85.13,85.01,85.03,70134.0,81.6048,81.6719,81.5568,81.576,70134.0
2024-05-21 13:50:00,85.04,85.09,85.01,85.09,36565.0,81.5856,81.6335,81.5568,81.6335,36565.0
2024-05-21 14:00:00,85.08,85.1,85.02,85.08,45887.0,81.6239,81.6431,81.5664,81.6239,45887.0
2024-05-21 14:10:00,85.09,85.19,85.09,85.14,49517.0,81.6335,81.7295,81.6335,81.6815,49517.0
2024-05-21 14:20:00,85.15,85.23,85.15,85.22,59234.0,81.6911,81.7678,81.6911,81.7583,59234.0
2024-05-21 14:30:00,85.22,85.23,85.15,85.17,61994.0,81.7583,81.7678,81.6911,81.7103,61994.0
2024-05-21 14:40:00,85.16,85.17,85.07,85.11,73371.0,81.7007,81.7103,81.6143,81.6527,73371.0
2024-05-21 14:50:00,85.11,85.16,85.1,85.13,68713.0,81.6527,81.7007,81.6431,81.6719,68713.0
2024-05-21 15:00:00,85.14,85.17,85.13,85.17,86878.0,81.6815,81.7103,81.6719,81.7103,86878.0
2024-05-21 15:10:00,85.17,85.24,85.15,85.16,91483.0,81.7103,81.7774,81.6911,81.7007,91483.0
2024-05-21 15:20:00,85.16,85.18,85.09,85.17,106900.0,81.7007,81.7199,81.6335,81.7103,106900.0
2024-05-21 15:30:00,85.17,85.29,85.11,85.22,117204.0,81.7103,81.8254,81.6527,81.7583,117204.0
2024-05-21 15:40:00,85.22,85.22,85.1,85.16,101126.0,81.7583,81.7583,81.6431,81.7007,101126.0
2024-05-21 15:50:00,85.15,85.27,85.11,85.19,280899.0,81.6911,81.8062,81.6527,81.7295,280899.0
2024-05-22 09:30:00,84.88,85.39,84.88,85.38,131274.0,81.4321,81.9213,81.4321,81.9118,131274.0
2024-05-22 09:40:00,85.38,85.54,85.29,85.48,149432.0,81.9118,82.0653,81.8254,82.0077,149432.0
2024-05-22 09:50:00,85.48,85.53,85.36,85.51,112403.0,82.0077,82.0557,81.8926,82.0365,112403.0
2024-05-22 10:00:00,85.52,85.52,85.37,85.43,120915.0,82.0461,82.0461,81.9022,81.9597,120915.0
2024-05-22 10:10:00,85.44,85.56,85.39,85.55,117276.0,81.9693,82.0844,81.9213,82.0748,117276.0
2024-05-22 10:20:00,85.55,85.62,85.49,85.62,98752.0,82.0748,82.142,82.0173,82.142,98752.0
2024-05-22 10:30:00,85.62,85.74,85.5,85.63,190094.0,82.142,82.2571,82.0269,82.1516,190094.0
2024-05-22 10:40:00,85.62,85.66,85.53,85.55,107260.0,82.142,82.1804,82.0557,82.0748,107260.0
2024-05-22 10:50:00,85.56,85.68,85.53,85.65,100365.0,82.0844,82.1996,82.0557,82.1708,100365.0
2024-05-22 11:00:00,85.66,85.81,85.65,85.77,106248.0,82.1804,82.3243,82.1708,82.2859,106248.0
2024-05-22 11:10:00,85.78,85.89,85.77,85.87,81063.0,82.2955,82.401,82.2859,82.3818,81063.0
2024-05-22 11:20:00,85.87,85.9,85.55,85.56,107803.0,82.3818,82.4106,82.0748,82.0844,107803.0
2024-05-22 11:30:00,85.56,85.65,85.52,85.56,80226.0,82.0844,82.1708,82.0461,82.0844,80226.0
2024-05-22 11:40:00,85.55,85.56,85.43,85.56,128361.0,82.0748,82.0844,81.9597,82.0844,128361.0
2024-05-22 11:50:00,85.56,85.6,85.33,85.34,116364.0,82.0844,82.1228,81.8638,81.8734,116364.0
2024-05-22 12:00:00,85.34,85.44,85.32,85.4,128029.0,81.8734,81.9693,81.8542,81.9309,128029.0
2024-05-22 12:10:00,85.39,85.47,85.34,85.38,90963.0,81.9213,81.9981,81.8734,81.9118,90963.0
2024-05-22 12:20:00,85.38,85.58,85.37,85.52,69609.0,81.9118,82.1036,81.9022,82.0461,69609.0
2024-05-22 12:30:00,85.52,85.68,85.51,85.68,114468.0,82.0461,82.1996,82.0365,82.1996,114468.0
2024-05-22 12:40:00,85.66,85.79,85.65,85.78,105075.0,82.1804,82.3051,82.1708,82.2955,105075.0
2024-05-22 12:50:00,85.77,85.8,85.74,85.8,97050.0,82.2859,82.3147,82.2571,82.3147,97050.0
2024-05-22 13:00:00,85.8,85.87,85.77,85.84,82250.0,82.3147,82.3818,82.2859,82.3531,82250.0
2024-05-22 13:10:00,85.83,85.84,85.7,85.79,62223.0,82.3435,82.3531,82.2188,82.3051,62223.0
2024-05-22 13:20:00,85.79,85.81,85.74,85.8,91426.0,82.3051,82.3243,82.2571,82.3147,91426.0
2024-05-22 13:30:00,85.79,85.79,85.7,85.75,100138.0,82.3051,82.3051,82.2188,82.2667,100138.0
2024-05-22 13:40:00,85.75,85.79,85.69,85.75,75544.0,82.2667,82.3051,82.2092,82.2667,75544.0
2024-05-22 13:50:00,85.74,85.77,85.7,85.73,71901.0,82.2571,82.2859,82.2188,82.2475,71901.0
2024-05-22 14:00:00,85.73,85.73,85.5,85.62,111421.0,82.2475,82.2475,82.0269,82.142,111421.0
2024-05-22 14:10:00,85.62,85.67,85.53,85.64,171046.0,82.142,82.19,82.0557,82.1612,171046.0
2024-05-22 14:20:00,85.65,85.65,85.51,85.54,126728.0,82.1708,82.1708,82.0365,82.0653,126728.0
2024-05-22 14:30:00,85.54,85.62,85.5,85.62,126071.0,82.0653,82.142,82.0269,82.142,126071.0
2024-05-22 14:40:00,85.62,85.65,85.41,85.51,134375.0,82.142,82.1708,81.9405,82.0365,134375.0
2024-05-22 14:50:00,85.51,85.67,85.4,85.65,201794.0,82.0365,82.19,81.9309,82.1708,201794.0
2024-05-22 15:00:00,85.65,85.81,85.64,85.8,200286.0,82.1708,82.3243,82.1612,82.3147,200286.0
2024-05-22 15:10:00,85.8,85.87,85.57,85.62,250248.0,82.3147,82.3818,82.094,82.142,250248.0
2024-05-22 15:20:00,85.62,85.66,85.45,85.49,174318.0,82.142,82.1804,81.9789,82.0173,174318.0
2024-05-22 15:30:00,85.48,85.75,85.47,85.68,194663.0,82.0077,82.2667,81.9981,82.1996,194663.0
2024-05-22 15:40:00,85.67,85.69,85.57,85.6,281570.0,82.19,82.2092,82.094,82.1228,281570.0
2024-05-22 15:50:00,85.59,85.88,85.5,85.76,706339.0,82.1132,82.3914,82.0269,82.2763,706339.0
2024-05-23 09:30:00,83.57,84.11,82.32,82.57,711345.0,80.1753,80.6933,78.9761,79.2159,711345.0
2024-05-23 09:40:00,82.56,82.62,81.89,82.1,416926.0,79.2063,79.2639,78.5635,78.765,416926.0
2024-05-23 09:50:00,82.09,82.56,82.07,82.46,441088.0,78.7554,79.2063,78.7362,79.1104,441088.0
2024-05-23 10:00:00,82.47,83.36,82.47,83.25,299706.0,79.12,79.9738,79.12,79.8683,299706.0
2024-05-23 10:10:00,83.25,83.5,83.16,83.44,235344.0,79.8683,80.1081,79.7819,80.0506,235344.0
2024-05-23 10:20:00,83.44,83.71,83.14,83.21,205075.0,80.0506,80.3096,79.7627,79.8299,205075.0
2024-05-23 10:30:00,83.22,83.72,83.18,83.65,173731.0,79.8395,80.3192,79.8011,80.252,173731.0
2024-05-23 10:40:00,83.65,83.76,83.39,83.68,247220.0,80.252,80.3576,80.0026,80.2808,247220.0
2024-05-23 10:50:00,83.68,83.78,83.58,83.65,144486.0,80.2808,80.3767,80.1849,80.252,144486.0
2024-05-23 11:00:00,83.65,83.77,83.56,83.64,132440.0,80.252,80.3672,80.1657,80.2424,132440.0
2024-05-23 11:10:00,83.63,83.63,83.33,83.35,109584.0,80.2328,80.2328,79.945,79.9642,109584.0
2024-05-23 11:20:00,83.36,83.36,83.11,83.11,135481.0,79.9738,79.9738,79.734,79.734,135481.0
2024-05-23 11:30:00,83.11,83.18,83.01,83.07,114441.0,79.734,79.8011,79.638,79.6956,114441.0
2024-05-23 11:40:00,83.07,83.16,82.82,82.84,173984.0,79.6956,79.7819,79.4557,79.4749,173984.0
2024-05-23 11:50:00,82.83,82.89,82.62,82.65,139788.0,79.4653,79.5229,79.2639,79.2927,139788.0
2024-05-23 12:00:00,82.63,82.69,82.49,82.62,125766.0,79.2735,79.331,79.1391,79.2639,125766.0
2024-05-23 12:10:00,82.62,82.62,82.49,82.54,96604.0,79.2639,79.2639,79.1391,79.1871,96604.0
2024-05-23 12:20:00,82.53,82.76,82.53,82.7,104058.0,79.1775,79.3982,79.1775,79.3406,104058.0
2024-05-23 12:30:00,82.69,82.83,82.66,82.7,105613.0,79.331,79.4653,79.3022,79.3406,105613.0
2024-05-23 12:40:00,82.71,82.72,82.5,82.51,95513.0,79.3502,79.3598,79.1487,79.1583,95513.0
2024-05-23 12:50:00,82.52,82.57,82.49,82.52,99599.0,79.1679,79.2159,79.1391,79.1679,99599.0
2024-05-23 13:00:00,82.53,82.76,82.41,82.76,112379.0,79.1775,79.3982,79.0624,79.3982,112379.0
2024-05-23 13:10:00,82.76,82.81,82.6,82.61,68941.0,79.3982,79.4462,79.2447,79.2543,68941.0
2024-05-23 13:20:00,82.61,82.74,82.52,82.59,77490.0,79.2543,79.379,79.1679,79.2351,77490.0
2024-05-23 13:30:00,82.59,82.6,82.43,82.44,93218.0,79.2351,79.2447,79.0816,79.0912,93218.0
2024-05-23 13:40:00,82.45,82.73,82.43,82.69,153226.0,79.1008,79.3694,79.0816,79.331,153226.0
2024-05-23 13:50:00,82.69,82.71,82.26,82.33,207047.0,79.331,79.3502,78.9185,78.9856,207047.0
2024-05-23 14:00:00,82.33,82.34,82.11,82.12,90849.0,78.9856,78.9952,78.7746,78.7842,90849.0
2024-05-23 14:10:00,82.11,82.19,82.04,82.06,133762.0,78.7746,78.8513,78.7074,78.7266,133762.0
2024-05-23 14:20:00,82.06,82.16,82.05,82.06,120805.0,78.7266,78.8226,78.717,78.7266,120805.0
2024-05-23 14:30:00,82.05,82.19,82.0,82.17,97559.0,78.717,78.8513,78.6691,78.8321,97559.0
2024-05-23 14:40:00,82.17,82.21,82.06,82.13,101093.0,78.8321,78.8705,78.7266,78.7938,101093.0
2024-05-23 14:50:00,82.13,82.13,81.92,81.92,92971.0,78.7938,78.7938,78.5923,78.5923,92971.0
2024-05-23 15:00:00,81.92,82.06,81.82,82.05,144021.0,78.5923,78.7266,78.4964,78.717,144021.0
2024-05-23 15:10:00,82.05,82.15,81.96,82.14,165998.0,78.717,78.813,78.6307,78.8034,165998.0
2024-05-23 15:20:00,82.14,82.2,82.03,82.09,143420.0,78.8034,78.8609,78.6978,78.7554,143420.0
2024-05-23 15:30:00,82.08,82.11,81.83,81.84,214026.0,78.7458,78.7746,78.506,78.5156,214026.0
2024-05-23 15:40:00,81.84,81.84,81.51,81.54,236995.0,78.5156,78.5156,78.199,78.2277,236995.0
2024-05-23 15:50:00,81.54,81.57,81.22,81.37,813830.0,78.2277,78.2565,77.9207,78.0646,813830.0
2024-05-24 09:30:00,80.99,81.55,80.88,81.46,318952.0,77.7001,78.2373,77.5945,78.151,318952.0
2024-05-24 09:40:00,81.46,81.9,81.39,81.67,144533.0,78.151,78.5731,78.0838,78.3525,144533.0
2024-05-24 09:50:00,81.67,81.92,81.6,81.84,139908.0,78.3525,78.5923,78.2853,78.5156,139908.0
2024-05-24 10:00:00,81.86,82.05,81.84,81.97,166597.0,78.5347,78.717,78.5156,78.6403,166597.0
2024-05-24 10:10:00,81.96,82.1,81.81,81.82,134041.0,78.6307,78.765,78.4868,78.4964,134041.0
2024-05-24 10:20:00,81.81,81.99,81.81,81.95,148688.0,78.4868,78.6595,78.4868,78.6211,148688.0
2024-05-24 10:30:00,81.96,81.96,81.75,81.9,117338.0,78.6307,78.6307,78.4292,78.5731,117338.0
2024-05-24 10:40:00,81.9,81.93,81.66,81.86,140791.0,78.5731,78.6019,78.3429,78.5347,140791.0
2024-05-24 10:50:00,81.88,81.9,81.78,81.89,143303.0,78.5539,78.5731,78.458,78.5635,143303.0
2024-05-24 11:00:00,81.89,81.99,81.8,81.99,124590.0,78.5635,78.6595,78.4772,78.6595,124590.0
2024-05-24 11:10:00,82.0,82.22,82.0,82.14,152865.0,78.6691,78.8801,78.6691,78.8034,152865.0
2024-05-24 11:20:00,82.14,82.35,82.13,82.28,178941.0,78.8034,79.0048,78.7938,78.9377,178941.0
2024-05-24 11:30:00,82.29,82.3,82.09,82.11,188806.0,78.9473,78.9569,78.7554,78.7746,188806.0
2024-05-24 11:40:00,82.11,82.18,81.91,81.93,141022.0,78.7746,78.8417,78.5827,78.6019,141022.0
2024-05-24 11:50:00,81.92,81.96,81.87,81.88,71817.0,78.5923,78.6307,78.5443,78.5539,71817.0
2024-05-24 12:00:00,81.87,81.88,81.66,81.71,127322.0,78.5443,78.5539,78.3429,78.3908,127322.0
2024-05-24 12:10:00,81.72,81.79,81.69,81.78,144404.0,78.4004,78.4676,78.3716,78.458,144404.0
2024-05-24 12:20:00,81.78,81.8,81.69,81.75,118424.0,78.458,78.4772,78.3716,78.4292,118424.0
2024-05-24 12:30:00,81.75,81.81,81.66,81.81,151056.0,78.4292,78.4868,78.3429,78.4868,151056.0
2024-05-24 12:40:00,81.81,81.91,81.8,81.87,75482.0,78.4868,78.5827,78.4772,78.5443,75482.0
2024-05-24 12:50:00,81.88,81.91,81.82,81.82,70066.0,78.5539,78.5827,78.4964,78.4964,70066.0
2024-05-24 13:00:00,81.84,81.88,81.82,81.83,72083.0,78.5156,78.5539,78.4964,78.506,72083.0
2024-05-24 13:10:00,81.83,81.94,81.82,81.91,77254.0,78.506,78.6115,78.4964,78.5827,77254.0
2024-05-24 13:20:00,81.9,81.93,81.85,81.89,149814.0,78.5731,78.6019,78.5251,78.5635,149814.0
2024-05-24 13:30:00,81.89,81.97,81.88,81.97,64122.0,78.5635,78.6403,78.5539,78.6403,64122.0
2024-05-24 13:40:00,81.96,82.0,81.9,81.91,85841.0,78.6307,78.6691,78.5731,78.5827,85841.0
2024-05-24 13:50:00,81.92,82.03,81.9,81.98,97814.0,78.5923,78.6978,78.5731,78.6499,97814.0
2024-05-24 14:00:00,81.98,82.01,81.9,81.96,95575.0,78.6499,78.6786,78.5731,78.6307,95575.0
2024-05-24 14:10:00,81.97,81.97,81.89,81.91,104292.0,78.6403,78.6403,78.5635,78.5827,104292.0
2024-05-24 14:20:00,81.91,81.94,81.78,81.8,251043.0,78.5827,78.6115,78.458,78.4772,251043.0
2024-05-24 14:30:00,81.79,81.84,81.75,81.8,136869.0,78.4676,78.5156,78.4292,78.4772,136869.0
2024-05-24 14:40:00,81.79,81.88,81.68,81.86,119408.0,78.4676,78.5539,78.3621,78.5347,119408.0
2024-05-24 14:50:00,81.86,81.93,81.84,81.84,128057.0,78.5347,78.6019,78.5156,78.5156,128057.0
2024-05-24 15:00:00,81.84,81.87,81.75,81.79,153970.0,78.5156,78.5443,78.4292,78.4676,153970.0
2024-05-24 15:10:00,81.79,81.87,81.71,81.84,197094.0,78.4676,78.5443,78.3908,78.5156,197094.0
2024-05-24 15:20:00,81.84,81.84,81.67,81.73,182532.0,78.5156,78.5156,78.3525,78.41,182532.0
2024-05-24 15:30:00,81.73,82.0,81.7,81.92,343004.0,78.41,78.6691,78.3812,78.5923,343004.0
2024-05-24 15:40:00,81.92,81.96,81.81,81.92,312746.0,78.5923,78.6307,78.4868,78.5923,312746.0
2024-05-24 15:50:00,81.92,82.32,81.91,82.28,700215.0,78.5923,78.9761,78.5827,78.9377,700215.0
2024-05-28 09:30:00,82.13,82.63,81.87,82.14,354333.0,78.7938,79.2735,78.5443,78.8034,354333.0
2024-05-28 09:40:00,82.16,82.69,81.94,82.69,159263.0,78.8226,79.331,78.6115,79.331,159263.0
2024-05-28 09:50:00,82.69,82.74,82.52,82.63,119325.0,79.331,79.379,79.1679,79.2735,119325.0
2024-05-28 10:00:00,82.63,82.64,82.35,82.39,149495.0,79.2735,79.2831,79.0048,79.0432,149495.0
2024-05-28 10:10:00,82.38,82.44,82.21,82.25,168850.0,79.0336,79.0912,78.8705,78.9089,168850.0
2024-05-28 10:20:00,82.25,82.34,82.05,82.23,168664.0,78.9089,78.9952,78.717,78.8897,168664.0
2024-05-28 10:30:00,82.23,82.24,82.01,82.03,185307.0,78.8897,78.8993,78.6786,78.6978,185307.0
2024-05-28 10:40:00,82.03,82.25,81.97,82.21,123528.0,78.6978,78.9089,78.6403,78.8705,123528.0
2024-05-28 10:50:00,82.2,82.3,82.15,82.2,149275.0,78.8609,78.9569,78.813,78.8609,149275.0
2024-05-28 11:00:00,82.2,82.46,82.2,82.45,123128.0,78.8609,79.1104,78.8609,79.1008,123128.0
2024-05-28 11:10:00,82.45,82.47,82.32,82.34,133690.0,79.1008,79.12,78.9761,78.9952,133690.0
2024-05-28 11:20:00,82.34,82.47,82.34,82.4,100489.0,78.9952,79.12,78.9952,79.0528,100489.0
2024-05-28 11:30:00,82.4,82.54,82.34,82.48,96510.0,79.0528,79.1871,78.9952,79.1296,96510.0
2024-05-28 11:40:00,82.5,82.55,82.45,82.48,94256.0,79.1487,79.1967,79.1008,79.1296,94256.0
2024-05-28 11:50:00,82.48,82.59,82.46,82.53,91906.0,79.1296,79.2351,79.1104,79.1775,91906.0
2024-05-28 12:00:00,82.53,82.6,82.53,82.55,85324.0,79.1775,79.2447,79.1775,79.1967,85324.0
2024-05-28 12:10:00,82.55,82.62,82.54,82.55,109231.0,79.1967,79.2639,79.1871,79.1967,109231.0
2024-05-28 12:20:00,82.55,82.63,82.53,82.63,81926.0,79.1967,79.2735,79.1775,79.2735,81926.0
2024-05-28 12:30:00,82.63,82.64,82.46,82.55,131525.0,79.2735,79.2831,79.1104,79.1967,131525.0
2024-05-28 12:40:00,82.55,82.57,82.47,82.48,149143.0,79.1967,79.2159,79.12,79.1296,149143.0
2024-05-28 12:50:00,82.48,82.51,82.38,82.39,89505.0,79.1296,79.1583,79.0336,79.0432,89505.0
2024-05-28 13:00:00,82.4,82.5,82.37,82.48,83503.0,79.0528,79.1487,79.024,79.1296,83503.0
2024-05-28 13:10:00,82.48,82.54,82.47,82.52,109711.0,79.1296,79.1871,79.12,79.1679,109711.0
2024-05-28 13:20:00,82.5,82.53,82.37,82.38,99209.0,79.1487,79.1775,79.024,79.0336,99209.0
2024-05-28 13:30:00,82.37,82.5,82.36,82.36,80388.0,79.024,79.1487,79.0144,79.0144,80388.0
2024-05-28 13:40:00,82.36,82.37,82.25,82.25,78134.0,79.0144,79.024,78.9089,78.9089,78134.0
2024-05-28 13:50:00,82.26,82.26,82.17,82.23,94001.0,78.9185,78.9185,78.8321,78.8897,94001.0
2024-05-28 14:00:00,82.23,82.25,82.15,82.24,67076.0,78.8897,78.9089,78.813,78.8993,67076.0
2024-05-28 14:10:00,82.24,82.24,82.15,82.23,108834.0,78.8993,78.8993,78.813,78.8897,108834.0
2024-05-28 14:20:00,82.23,82.24,82.04,82.07,107637.0,78.8897,78.8993,78.7074,78.7362,107637.0
2024-05-28 14:30:00,82.06,82.07,81.93,81.96,85236.0,78.7266,78.7362,78.6019,78.6307,85236.0
2024-05-28 14:40:00,81.97,82.04,81.96,81.98,73726.0,78.6403,78.7074,78.6307,78.6499,73726.0
2024-05-28 14:50:00,81.99,82.04,81.96,81.98,98980.0,78.6595,78.7074,78.6307,78.6499,98980.0
2024-05-28 15:00:00,81.98,82.0,81.92,81.99,92352.0,78.6499,78.6691,78.5923,78.6595,92352.0
2024-05-28 15:10:00,81.99,82.13,81.94,82.12,109558.0,78.6595,78.7938,78.6115,78.7842,109558.0
2024-05-28 15:20:00,82.11,82.2,82.02,82.13,159032.0,78.7746,78.8609,78.6882,78.7938,159032.0
2024-05-28 15:30:00,82.12,82.29,82.08,82.23,195803.0,78.7842,78.9473,78.7458,78.8897,195803.0
2024-05-28 15:40:00,82.23,82.28,82.0,82.07,158838.0,78.8897,78.9377,78.6691,78.7362,158838.0
2024-05-28 15:50:00,82.06,82.18,81.92,82.01,675275.0,78.7266,78.8417,78.5923,78.6786,675275.0
2024-05-29 09:30:00,81.34,81.52,81.07,81.32,222330.0,78.0359,78.2086,77.7768,78.0167,222330.0
2024-05-29 09:40:00,81.33,81.41,81.01,81.24,117809.0,78.0263,78.103,77.7193,77.9399,117809.0
2024-05-29 09:50:00,81.25,81.26,80.9,80.95,123512.0,77.9495,77.9591,77.6137,77.6617,123512.0
2024-05-29 10:00:00,80.96,81.22,80.96,81.0,90958.0,77.6713,77.9207,77.6713,77.7097,90958.0
2024-05-29 10:10:00,81.0,81.04,80.75,80.92,123345.0,77.7097,77.7481,77.4698,77.6329,123345.0
2024-05-29 10:20:00,80.92,81.09,80.85,81.06,133832.0,77.6329,77.796,77.5658,77.7672,133832.0
2024-05-29 10:30:00,81.06,81.22,81.02,81.21,128240.0,77.7672,77.9207,77.7289,77.9111,128240.0
2024-05-29 10:40:00,81.21,81.33,81.2,81.31,76990.0,77.9111,78.0263,77.9016,78.0071,76990.0
2024-05-29 10:50:00,81.32,81.32,81.14,81.19,151684.0,78.0167,78.0167,77.844,77.892,151684.0
2024-05-29 11:00:00,81.19,81.34,81.11,81.29,93518.0,77.892,78.0359,77.8152,77.9879,93518.0
2024-05-29 11:10:00,81.28,81.38,81.24,81.34,83186.0,77.9783,78.0742,77.9399,78.0359,83186.0
2024-05-29 11:20:00,81.34,81.39,81.26,81.39,111310.0,78.0359,78.0838,77.9591,78.0838,111310.0
2024-05-29 11:30:00,81.39,81.43,81.21,81.27,157323.0,78.0838,78.1222,77.9111,77.9687,157323.0
2024-05-29 11:40:00,81.26,81.32,81.22,81.32,78470.0,77.9591,78.0167,77.9207,78.0167,78470.0
2024-05-29 11:50:00,81.33,81.34,81.17,81.2,68397.0,78.0263,78.0359,77.8728,77.9016,68397.0
2024-05-29 12:00:00,81.2,81.2,81.12,81.14,73241.0,77.9016,77.9016,77.8248,77.844,73241.0
2024-05-29 12:10:00,81.14,81.39,81.13,81.39,66548.0,77.844,78.0838,77.8344,78.0838,66548.0
2024-05-29 12:20:00,81.39,81.4,81.36,81.4,79403.0,78.0838,78.0934,78.0551,78.0934,79403.0
2024-05-29 12:30:00,81.43,81.55,81.38,81.54,69229.0,78.1222,78.2373,78.0742,78.2277,69229.0
2024-05-29 12:40:00,81.54,81.66,81.51,81.54,77830.0,78.2277,78.3429,78.199,78.2277,77830.0
2024-05-29 12:50:00,81.54,81.56,81.43,81.48,98250.0,78.2277,78.2469,78.1222,78.1702,98250.0
2024-05-29 13:00:00,81.48,81.48,81.34,81.45,69261.0,78.1702,78.1702,78.0359,78.1414,69261.0
2024-05-29 13:10:00,81.45,81.51,81.44,81.49,61121.0,78.1414,78.199,78.1318,78.1798,61121.0
2024-05-29 13:20:00,81.48,81.72,81.44,81.72,163540.0,78.1702,78.4004,78.1318,78.4004,163540.0
2024-05-29 13:30:00,81.72,81.75,81.6,81.63,120185.0,78.4004,78.4292,78.2853,78.3141,120185.0
2024-05-29 13:40:00,81.64,81.71,81.56,81.69,60642.0,78.3237,78.3908,78.2469,78.3716,60642.0
2024-05-29 13:50:00,81.69,81.77,81.67,81.72,72761.0,78.3716,78.4484,78.3525,78.4004,72761.0
2024-05-29 14:00:00,81.72,81.79,81.67,81.77,89620.0,78.4004,78.4676,78.3525,78.4484,89620.0
2024-05-29 14:10:00,81.79,81.79,81.71,81.74,70242.0,78.4676,78.4676,78.3908,78.4196,70242.0
2024-05-29 14:20:00,81.75,81.79,81.72,81.73,75371.0,78.4292,78.4676,78.4004,78.41,75371.0
2024-05-29 14:30:00,81.73,81.73,81.66,81.7,141489.0,78.41,78.41,78.3429,78.3812,141489.0
2024-05-29 14:40:00,81.7,81.79,81.69,81.77,103144.0,78.3812,78.4676,78.3716,78.4484,103144.0
2024-05-29 14:50:00,81.78,81.78,81.7,81.71,85424.0,78.458,78.458,78.3812,78.3908,85424.0
2024-05-29 15:00:00,81.72,81.79,81.68,81.76,100807.0,78.4004,78.4676,78.3621,78.4388,100807.0
2024-05-29 15:10:00,81.76,81.86,81.75,81.85,145822.0,78.4388,78.5347,78.4292,78.5251,145822.0
2024-05-29 15:20:00,81.86,81.95,81.85,81.89,226413.0,78.5347,78.6211,78.5251,78.5635,226413.0
2024-05-29 15:30:00,81.89,81.93,81.79,81.91,182961.0,78.5635,78.6019,78.4676,78.5827,182961.0
2024-05-29 15:40:00,81.92,81.92,81.67,81.73,164447.0,78.5923,78.5923,78.3525,78.41,164447.0
2024-05-29 15:50:00,81.73,81.77,81.44,81.52,622690.0,78.41,78.4484,78.1318,78.2086,622690.0
2024-05-30 09:30:00,80.97,81.26,80.74,81.0,194485.0,77.6809,77.9591,77.4602,77.7097,194485.0
2024-05-30 09:40:00,81.0,81.19,80.75,80.86,115138.0,77.7097,77.892,77.4698,77.5754,115138.0
2024-05-30 09:50:00,80.85,81.17,80.83,81.1,107641.0,77.5658,77.8728,77.5466,77.8056,107641.0
2024-05-30 10:00:00,81.1,81.32,81.05,81.19,175325.0,77.8056,78.0167,77.7576,77.892,175325.0
2024-05-30 10:10:00,81.19,81.26,81.04,81.19,161258.0,77.892,77.9591,77.7481,77.892,161258.0
2024-05-30 10:20:00,81.2,81.4,81.18,81.32,103354.0,77.9016,78.0934,77.8824,78.0167,103354.0
2024-05-30 10:30:00,81.31,81.36,81.19,81.25,180517.0,78.0071,78.0551,77.892,77.9495,180517.0
2024-05-30 10:40:00,81.26,81.31,81.21,81.22,157355.0,77.9591,78.0071,77.9111,77.9207,157355.0
2024-05-30 10:50:00,81.22,81.29,81.18,81.28,102302.0,77.9207,77.9879,77.8824,77.9783,102302.0
2024-05-30 11:00:00,81.28,81.34,81.23,81.28,85593.0,77.9783,78.0359,77.9303,77.9783,85593.0
2024-05-30 11:10:00,81.28,81.3,81.22,81.25,99037.0,77.9783,77.9975,77.9207,77.9495,99037.0
2024-05-30 11:20:00,81.25,81.25,81.1,81.14,128108.0,77.9495,77.9495,77.8056,77.844,128108.0
2024-05-30 11:30:00,81.13,81.16,80.97,80.98,133574.0,77.8344,77.8632,77.6809,77.6905,133574.0
2024-05-30 11:40:00,80.98,81.0,80.86,80.88,225787.0,77.6905,77.7097,77.5754,77.5945,225787.0
2024-05-30 11:50:00,80.88,80.93,80.73,80.75,171252.0,77.5945,77.6425,77.4506,77.4698,171252.0
2024-05-30 12:00:00,80.74,80.75,80.58,80.6,116188.0,77.4602,77.4698,77.3067,77.3259,116188.0
2024-05-30 12:10:00,80.59,80.71,80.57,80.7,72769.0,77.3163,77.4315,77.2971,77.4219,72769.0
2024-05-30 12:20:00,80.7,80.91,80.68,80.74,202186.0,77.4219,77.6233,77.4027,77.4602,202186.0
2024-05-30 12:30:00,80.75,80.89,80.68,80.77,281267.0,77.4698,77.6041,77.4027,77.489,281267.0
2024-05-30 12:40:00,80.77,80.84,80.69,80.69,717471.0,77.489,77.5562,77.4123,77.4123,717471.0
2024-05-30 12:50:00,80.7,80.8,80.65,80.72,187815.0,77.4219,77.5178,77.3739,77.441,187815.0
2024-05-30 13:00:00,80.72,80.82,80.7,80.72,191991.0,77.441,77.537,77.4219,77.441,191991.0
2024-05-30 13:10:00,80.72,80.8,80.67,80.73,114576.0,77.441,77.5178,77.3931,77.4506,114576.0
2024-05-30 13:20:00,80.74,80.86,80.71,80.85,88649.0,77.4602,77.5754,77.4315,77.5658,88649.0
2024-05-30 13:30:00,80.85,80.86,80.79,80.8,76141.0,77.5658,77.5754,77.5082,77.5178,76141.0
2024-05-30 13:40:00,80.8,80.81,80.62,80.73,111764.0,77.5178,77.5274,77.3451,77.4506,111764.0
2024-05-30 13:50:00,80.74,80.82,80.73,80.77,77919.0,77.4602,77.537,77.4506,77.489,77919.0
2024-05-30 14:00:00,80.76,80.78,80.65,80.7,134741.0,77.4794,77.4986,77.3739,77.4219,134741.0
2024-05-30 14:10:00,80.67,80.7,80.55,80.62,85706.0,77.3931,77.4219,77.278,77.3451,85706.0
2024-05-30 14:20:00,80.61,80.62,80.53,80.54,84697.0,77.3355,77.3451,77.2588,77.2684,84697.0
2024-05-30 14:30:00,80.54,80.61,80.48,80.6,110924.0,77.2684,77.3355,77.2108,77.3259,110924.0
2024-05-30 14:40:00,80.6,80.75,80.6,80.73,108306.0,77.3259,77.4698,77.3259,77.4506,108306.0
2024-05-30 14:50:00,80.74,80.81,80.73,80.8,96115.0,77.4602,77.5274,77.4506,77.5178,96115.0
2024-05-30 15:00:00,80.79,80.84,80.77,80.79,102946.0,77.5082,77.5562,77.489,77.5082,102946.0
2024-05-30 15:10:00,80.8,80.8,80.72,80.75,105160.0,77.5178,77.5178,77.441,77.4698,105160.0
2024-05-30 15:20:00,80.75,80.77,80.63,80.67,190893.0,77.4698,77.489,77.3547,77.3931,190893.0
2024-05-30 15:30:00,80.67,80.7,80.61,80.66,241544.0,77.3931,77.4219,77.3355,77.3835,241544.0
2024-05-30 15:40:00,80.66,80.68,80.55,80.6,172609.0,77.3835,77.4027,77.278,77.3259,172609.0
2024-05-30 15:50:00,80.57,80.63,80.46,80.57,486787.0,77.2971,77.3547,77.1916,77.2971,486787.0
2024-05-31 09:30:00,80.72,81.08,80.62,80.98,169529.0,77.441,77.7864,77.3451,77.6905,169529.0
2024-05-31 09:40:00,80.97,81.31,80.86,80.86,76829.0,77.6809,78.0071,77.5754,77.5754,76829.0
2024-05-31 09:50:00,80.88,81.0,80.86,80.98,97891.0,77.5945,77.7097,77.5754,77.6905,97891.0
2024-05-31 10:00:00,80.99,81.19,80.98,81.06,109464.0,77.7001,77.892,77.6905,77.7672,109464.0
2024-05-31 10:10:00,81.07,81.15,80.93,81.13,73961.0,77.7768,77.8536,77.6425,77.8344,73961.0
2024-05-31 10:20:00,81.15,81.33,81.13,81.22,177390.0,77.8536,78.0263,77.8344,77.9207,177390.0
2024-05-31 10:30:00,81.21,81.27,81.09,81.26,184864.0,77.9111,77.9687,77.796,77.9591,184864.0
2024-05-31 10:40:00,81.26,81.35,81.18,81.23,248994.0,77.9591,78.0455,77.8824,77.9303,248994.0
2024-05-31 10:50:00,81.23,81.33,81.15,81.16,182656.0,77.9303,78.0263,77.8536,77.8632,182656.0
2024-05-31 11:00:00,81.17,81.24,81.1,81.21,256066.0,77.8728,77.9399,77.8056,77.9111,256066.0
2024-05-31 11:10:00,81.21,81.22,81.05,81.05,328412.0,77.9111,77.9207,77.7576,77.7576,328412.0
2024-05-31 11:20:00,81.05,81.08,80.96,81.01,148038.0,77.7576,77.7864,77.6713,77.7193,148038.0
2024-05-31 11:30:00,81.01,81.1,80.99,81.02,132674.0,77.7193,77.8056,77.7001,77.7289,132674.0
2024-05-31 11:40:00,81.02,81.08,80.99,81.05,117723.0,77.7289,77.7864,77.7001,77.7576,117723.0
2024-05-31 11:50:00,81.05,81.06,80.92,80.95,121197.0,77.7576,77.7672,77.6329,77.6617,121197.0
2024-05-31 12:00:00,80.93,80.93,80.84,80.91,66206.0,77.6425,77.6425,77.5562,77.6233,66206.0
2024-05-31 12:10:00,80.9,80.96,80.87,80.9,62856.0,77.6137,77.6713,77.585,77.6137,62856.0
2024-05-31 12:20:00,80.91,81.04,80.88,81.02,72822.0,77.6233,77.7481,77.5945,77.7289,72822.0
2024-05-31 12:30:00,81.03,81.03,80.88,80.9,77337.0,77.7385,77.7385,77.5945,77.6137,77337.0
2024-05-31 12:40:00,80.9,80.93,80.86,80.88,53291.0,77.6137,77.6425,77.5754,77.5945,53291.0
2024-05-31 12:50:00,80.89,80.9,80.78,80.78,57796.0,77.6041,77.6137,77.4986,77.4986,57796.0
2024-05-31 13:00:00,80.79,80.85,80.75,80.85,50557.0,77.5082,77.5658,77.4698,77.5658,50557.0
2024-05-31 13:10:00,80.86,80.96,80.85,80.95,49772.0,77.5754,77.6713,77.5658,77.6617,49772.0
2024-05-31 13:20:00,80.96,81.02,80.9,80.93,54558.0,77.6713,77.7289,77.6137,77.6425,54558.0
2024-05-31 13:30:00,80.93,81.0,80.9,80.95,99296.0,77.6425,77.7097,77.6137,77.6617,99296.0
2024-05-31 13:40:00,80.95,80.99,80.94,80.95,99693.0,77.6617,77.7001,77.6521,77.6617,99693.0
2024-05-31 13:50:00,80.95,81.01,80.92,81.0,158902.0,77.6617,77.7193,77.6329,77.7097,158902.0
2024-05-31 14:00:00,80.99,81.02,80.93,80.99,105652.0,77.7001,77.7289,77.6425,77.7001,105652.0
2024-05-31 14:10:00,80.98,81.07,80.97,81.0,135978.0,77.6905,77.7768,77.6809,77.7097,135978.0
2024-05-31 14:20:00,81.0,81.01,80.92,80.97,98778.0,77.7097,77.7193,77.6329,77.6809,98778.0
2024-05-31 14:30:00,80.97,81.05,80.96,81.02,75814.0,77.6809,77.7576,77.6713,77.7289,75814.0
2024-05-31 14:40:00,81.02,81.06,80.99,81.0,112799.0,77.7289,77.7672,77.7001,77.7097,112799.0
2024-05-31 14:50:00,81.01,81.03,80.95,81.0,89538.0,77.7193,77.7385,77.6617,77.7097,89538.0
2024-05-31 15:00:00,81.0,81.03,80.92,80.97,135533.0,77.7097,77.7385,77.6329,77.6809,135533.0
2024-05-31 15:10:00,80.97,81.02,80.94,80.96,173599.0,77.6809,77.7289,77.6521,77.6713,173599.0
2024-05-31 15:20:00,80.97,81.01,80.95,80.96,152001.0,77.6809,77.7193,77.6617,77.6713,152001.0
2024-05-31 15:30:00,80.96,80.97,80.79,80.8,154174.0,77.6713,77.6809,77.5082,77.5178,154174.0
2024-05-31 15:40:00,80.8,81.01,80.76,80.99,222266.0,77.5178,77.7193,77.4794,77.7001,222266.0
2024-05-31 15:50:00,80.98,81.48,80.79,81.39,1143882.0,77.6905,78.1702,77.5082,78.0838,1143882.0
2024-06-03 09:30:00,81.51,82.06,81.12,81.9,218190.0,78.199,78.7266,77.8248,78.5731,218190.0
2024-06-03 09:40:00,81.9,82.29,81.86,82.19,185113.0,78.5731,78.9473,78.5347,78.8513,185113.0
2024-06-03 09:50:00,82.19,82.47,82.13,82.2,169726.0,78.8513,79.12,78.7938,78.8609,169726.0
2024-06-03 10:00:00,82.21,82.41,82.2,82.38,74143.0,78.8705,79.0624,78.8609,79.0336,74143.0
2024-06-03 10:10:00,82.39,82.41,82.27,82.36,74995.0,79.0432,79.0624,78.9281,79.0144,74995.0
2024-06-03 10:20:00,82.35,82.44,82.15,82.15,66754.0,79.0048,79.0912,78.813,78.813,66754.0
2024-06-03 10:30:00,82.17,82.39,81.88,81.98,106219.0,78.8321,79.0432,78.5539,78.6499,106219.0
2024-06-03 10:40:00,81.97,82.01,81.81,81.98,69460.0,78.6403,78.6786,78.4868,78.6499,69460.0
2024-06-03 10:50:00,81.98,82.0,81.76,81.98,105040.0,78.6499,78.6691,78.4388,78.6499,105040.0
2024-06-03 11:00:00,81.96,82.02,81.86,81.87,71909.0,78.6307,78.6882,78.5347,78.5443,71909.0
2024-06-03 11:10:00,81.87,81.87,81.62,81.63,66505.0,78.5443,78.5443,78.3045,78.3141,66505.0
2024-06-03 11:20:00,81.63,81.85,81.6,81.83,98650.0,78.3141,78.5251,78.2853,78.506,98650.0
2024-06-03 11:30:00,81.83,81.83,81.65,81.7,89961.0,78.506,78.506,78.3333,78.3812,89961.0
2024-06-03 11:40:00,81.7,81.72,81.64,81.67,57170.0,78.3812,78.4004,78.3237,78.3525,57170.0
2024-06-03 11:50:00,81.67,81.76,81.67,81.69,91583.0,78.3525,78.4388,78.3525,78.3716,91583.0
2024-06-03 12:00:00,81.7,81.71,81.57,81.66,60729.0,78.3812,78.3908,78.2565,78.3429,60729.0
2024-06-03 12:10:00,81.67,81.73,81.53,81.57,67694.0,78.3525,78.41,78.2181,78.2565,67694.0
2024-06-03 12:20:00,81.56,81.56,81.27,81.28,72845.0,78.2469,78.2469,77.9687,77.9783,72845.0
2024-06-03 12:30:00,81.28,81.47,81.26,81.43,76222.0,77.9783,78.1606,77.9591,78.1222,76222.0
2024-06-03 12:40:00,81.43,81.5,81.4,81.45,76054.0,78.1222,78.1894,78.0934,78.1414,76054.0
2024-06-03 12:50:00,81.45,81.51,81.38,81.48,47619.0,78.1414,78.199,78.0742,78.1702,47619.0
2024-06-03 13:00:00,81.47,81.53,81.4,81.51,55672.0,78.1606,78.2181,78.0934,78.199,55672.0
2024-06-03 13:10:00,81.51,81.7,81.41,81.7,59650.0,78.199,78.3812,78.103,78.3812,59650.0
2024-06-03 13:20:00,81.71,81.85,81.64,81.84,84168.0,78.3908,78.5251,78.3237,78.5156,84168.0
2024-06-03 13:30:00,81.84,82.0,81.83,81.98,84441.0,78.5156,78.6691,78.506,78.6499,84441.0
2024-06-03 13:40:00,81.97,82.18,81.96,82.11,107285.0,78.6403,78.8417,78.6307,78.7746,107285.0
2024-06-03 13:50:00,82.11,82.14,82.01,82.07,93367.0,78.7746,78.8034,78.6786,78.7362,93367.0
2024-06-03 14:00:00,82.06,82.15,82.03,82.06,77358.0,78.7266,78.813,78.6978,78.7266,77358.0
2024-06-03 14:10:00,82.07,82.11,82.04,82.08,61366.0,78.7362,78.7746,78.7074,78.7458,61366.0
2024-06-03 14:20:00,82.08,82.18,82.05,82.06,72199.0,78.7458,78.8417,78.717,78.7266,72199.0
2024-06-03 14:30:00,82.06,82.12,82.05,82.06,84951.0,78.7266,78.7842,78.717,78.7266,84951.0
2024-06-03 14:40:00,82.06,82.26,82.05,82.25,173946.0,78.7266,78.9185,78.717,78.9089,173946.0
2024-06-03 14:50:00,82.24,82.25,82.14,82.2,79081.0,78.8993,78.9089,78.8034,78.8609,79081.0
2024-06-03 15:00:00,82.2,82.25,82.17,82.22,116261.0,78.8609,78.9089,78.8321,78.8801,116261.0
2024-06-03 15:10:00,82.2,82.27,82.2,82.25,102232.0,78.8609,78.9281,78.8609,78.9089,102232.0
2024-06-03 15:20:00,82.26,82.35,82.22,82.31,179306.0,78.9185,79.0048,78.8801,78.9665,179306.0
2024-06-03 15:30:00,82.31,82.38,82.17,82.17,112327.0,78.9665,79.0336,78.8321,78.8321,112327.0
2024-06-03 15:40:00,82.18,82.26,82.13,82.22,100705.0,78.8417,78.9185,78.7938,78.8801,100705.0
2024-06-03 15:50:00,82.22,82.23,82.01,82.14,353511.0,78.8801,78.8897,78.6786,78.8034,353511.0
2024-06-04 09:30:00,81.78,81.98,81.51,81.94,139935.0,78.458,78.6499,78.199,78.6115,139935.0
2024-06-04 09:40:00,81.94,82.25,81.91,82.15,77706.0,78.6115,78.9089,78.5827,78.813,77706.0
2024-06-04 09:50:00,82.15,82.53,82.12,82.52,111705.0,78.813,79.1775,78.7842,79.1679,111705.0
2024-06-04 10:00:00,82.51,82.63,82.44,82.59,138766.0,79.1583,79.2735,79.0912,79.2351,138766.0
2024-06-04 10:10:00,82.57,83.0,82.45,82.72,178313.0,79.2159,79.6284,79.1008,79.3598,178313.0
2024-06-04 10:20:00,82.72,82.73,82.61,82.67,103188.0,79.3598,79.3694,79.2543,79.3118,103188.0
2024-06-04 10:30:00,82.67,82.67,82.48,82.5,86329.0,79.3118,79.3118,79.1296,79.1487,86329.0
2024-06-04 10:40:00,82.5,82.65,82.5,82.54,90985.0,79.1487,79.2927,79.1487,79.1871,90985.0
2024-06-04 10:50:00,82.53,82.62,82.46,82.55,91484.0,79.1775,79.2639,79.1104,79.1967,91484.0
2024-06-04 11:00:00,82.54,82.73,82.52,82.67,99399.0,79.1871,79.3694,79.1679,79.3118,99399.0
2024-06-04 11:10:00,82.67,82.76,82.63,82.76,72512.0,79.3118,79.3982,79.2735,79.3982,72512.0
2024-06-04 11:20:00,82.77,82.83,82.71,82.72,95123.0,79.4078,79.4653,79.3502,79.3598,95123.0
2024-06-04 11:30:00,82.72,82.73,82.6,82.72,85604.0,79.3598,79.3694,79.2447,79.3598,85604.0
2024-06-04 11:40:00,82.72,82.73,82.58,82.64,84079.0,79.3598,79.3694,79.2255,79.2831,84079.0
2024-06-04 11:50:00,82.65,82.8,82.64,82.69,89113.0,79.2927,79.4366,79.2831,79.331,89113.0
2024-06-04 12:00:00,82.69,82.69,82.46,82.46,64342.0,79.331,79.331,79.1104,79.1104,64342.0
2024-06-04 12:10:00,82.46,82.57,82.44,82.57,49261.0,79.1104,79.2159,79.0912,79.2159,49261.0
2024-06-04 12:20:00,82.56,82.81,82.55,82.73,92235.0,79.2063,79.4462,79.1967,79.3694,92235.0
2024-06-04 12:30:00,82.73,82.79,82.69,82.78,70056.0,79.3694,79.427,79.331,79.4174,70056.0
2024-06-04 12:40:00,82.78,82.95,82.76,82.94,54765.0,79.4174,79.5805,79.3982,79.5709,54765.0
2024-06-04 12:50:00,82.93,82.96,82.84,82.93,56266.0,79.5613,79.5901,79.4749,79.5613,56266.0
2024-06-04 13:00:00,82.93,82.93,82.84,82.91,57574.0,79.5613,79.5613,79.4749,79.5421,57574.0
2024-06-04 13:10:00,82.92,82.92,82.83,82.9,81040.0,79.5517,79.5517,79.4653,79.5325,81040.0
2024-06-04 13:20:00,82.9,83.04,82.89,83.01,88371.0,79.5325,79.6668,79.5229,79.638,88371.0
2024-06-04 13:30:00,83.02,83.04,82.87,82.9,82230.0,79.6476,79.6668,79.5037,79.5325,82230.0
2024-06-04 13:40:00,82.9,82.96,82.87,82.96,66503.0,79.5325,79.5901,79.5037,79.5901,66503.0
2024-06-04 13:50:00,82.97,83.0,82.92,82.96,85929.0,79.5997,79.6284,79.5517,79.5901,85929.0
2024-06-04 14:00:00,82.96,83.01,82.9,83.01,52740.0,79.5901,79.638,79.5325,79.638,52740.0
2024-06-04 14:10:00,83.0,83.06,82.94,83.03,63267.0,79.6284,79.686,79.5709,79.6572,63267.0
2024-06-04 14:20:00,83.03,83.27,83.03,83.27,72315.0,79.6572,79.8875,79.6572,79.8875,72315.0
2024-06-04 14:30:00,83.27,83.28,83.17,83.19,103180.0,79.8875,79.8971,79.7915,79.8107,103180.0
2024-06-04 14:40:00,83.19,83.21,83.11,83.14,116930.0,79.8107,79.8299,79.734,79.7627,116930.0
2024-06-04 14:50:00,83.14,83.27,83.13,83.22,95197.0,79.7627,79.8875,79.7532,79.8395,95197.0
2024-06-04 15:00:00,83.22,83.22,83.06,83.15,90754.0,79.8395,79.8395,79.686,79.7723,90754.0
2024-06-04 15:10:00,83.14,83.24,83.12,83.13,106788.0,79.7627,79.8587,79.7436,79.7532,106788.0
2024-06-04 15:20:00,83.12,83.15,83.03,83.07,188860.0,79.7436,79.7723,79.6572,79.6956,188860.0
2024-06-04 15:30:00,83.07,83.22,83.05,83.21,233253.0,79.6956,79.8395,79.6764,79.8299,233253.0
2024-06-04 15:40:00,83.21,83.33,83.21,83.25,123678.0,79.8299,79.945,79.8299,79.8683,123678.0
2024-06-04 15:50:00,83.26,83.38,83.22,83.27,425371.0,79.8779,79.993,79.8395,79.8875,425371.0
2024-06-05 09:30:00,83.1,83.18,82.68,82.74,141269.0,79.7244,79.8011,79.3214,79.379,141269.0
2024-06-05 09:40:00,82.76,82.85,82.53,82.53,76331.0,79.3982,79.4845,79.1775,79.1775,76331.0
2024-06-05 09:50:00,82.53,82.59,82.36,82.37,103079.0,79.1775,79.2351,79.0144,79.024,103079.0
2024-06-05 10:00:00,82.36,82.37,81.92,82.05,151114.0,79.0144,79.024,78.5923,78.717,151114.0
2024-06-05 10:10:00,82.04,82.25,82.04,82.07,93262.0,78.7074,78.9089,78.7074,78.7362,93262.0
2024-06-05 10:20:00,82.08,82.14,81.94,82.09,75911.0,78.7458,78.8034,78.6115,78.7554,75911.0
2024-06-05 10:30:00,82.1,82.17,82.05,82.09,98841.0,78.765,78.8321,78.717,78.7554,98841.0
2024-06-05 10:40:00,82.09,82.11,81.92,82.03,126042.0,78.7554,78.7746,78.5923,78.6978,126042.0
2024-06-05 10:50:00,82.03,82.1,81.97,82.0,156032.0,78.6978,78.765,78.6403,78.6691,156032.0
2024-06-05 11:00:00,82.0,82.16,82.0,82.03,130707.0,78.6691,78.8226,78.6691,78.6978,130707.0
2024-06-05 11:10:00,82.03,82.32,82.02,82.31,73336.0,78.6978,78.9761,78.6882,78.9665,73336.0
2024-06-05 11:20:00,82.31,82.39,82.27,82.39,78769.0,78.9665,79.0432,78.9281,79.0432,78769.0
2024-06-05 11:30:00,82.4,82.44,82.33,82.36,83322.0,79.0528,79.0912,78.9856,79.0144,83322.0
2024-06-05 11:40:00,82.36,82.42,82.34,82.39,69722.0,79.0144,79.072,78.9952,79.0432,69722.0
2024-06-05 11:50:00,82.38,82.43,82.35,82.36,48217.0,79.0336,79.0816,79.0048,79.0144,48217.0
2024-06-05 12:00:00,82.36,82.4,82.23,82.23,70181.0,79.0144,79.0528,78.8897,78.8897,70181.0
2024-06-05 12:10:00,82.23,82.27,82.15,82.16,72669.0,78.8897,78.9281,78.813,78.8226,72669.0
2024-06-05 12:20:00,82.16,82.21,82.12,82.19,77156.0,78.8226,78.8705,78.7842,78.8513,77156.0
2024-06-05 12:30:00,82.19,82.34,82.19,82.27,63624.0,78.8513,78.9952,78.8513,78.9281,63624.0
2024-06-05 12:40:00,82.26,82.27,82.1,82.14,98077.0,78.9185,78.9281,78.765,78.8034,98077.0
2024-06-05 12:50:00,82.14,82.18,82.06,82.12,65374.0,78.8034,78.8417,78.7266,78.7842,65374.0
2024-06-05 13:00:00,82.12,82.25,82.1,82.17,54381.0,78.7842,78.9089,78.765,78.8321,54381.0
2024-06-05 13:10:00,82.17,82.18,82.09,82.09,88247.0,78.8321,78.8417,78.7554,78.7554,88247.0
2024-06-05 13:20:00,82.09,82.13,82.02,82.12,71236.0,78.7554,78.7938,78.6882,78.7842,71236.0
2024-06-05 13:30:00,82.12,82.15,82.04,82.06,63315.0,78.7842,78.813,78.7074,78.7266,63315.0
2024-06-05 13:40:00,82.06,82.22,82.06,82.16,64660.0,78.7266,78.8801,78.7266,78.8226,64660.0
2024-06-05 13:50:00,82.16,82.18,81.97,81.97,129832.0,78.8226,78.8417,78.6403,78.6403,129832.0
2024-06-05 14:00:00,81.97,81.98,81.89,81.92,173257.0,78.6403,78.6499,78.5635,78.5923,173257.0
2024-06-05 14:10:00,81.92,81.93,81.78,81.78,146927.0,78.5923,78.6019,78.458,78.458,146927.0
2024-06-05 14:20:00,81.78,81.84,81.72,81.77,171169.0,78.458,78.5156,78.4004,78.4484,171169.0
2024-06-05 14:30:00,81.77,81.96,81.73,81.91,166941.0,78.4484,78.6307,78.41,78.5827,166941.0
2024-06-05 14:40:00,81.92,82.0,81.89,81.95,70133.0,78.5923,78.6691,78.5635,78.6211,70133.0
2024-06-05 14:50:00,81.95,82.02,81.95,81.97,56023.0,78.6211,78.6882,78.6211,78.6403,56023.0
2024-06-05 15:00:00,81.97,82.02,81.9,81.95,97143.0,78.6403,78.6882,78.5731,78.6211,97143.0
2024-06-05 15:10:00,81.95,82.11,81.89,82.05,115839.0,78.6211,78.7746,78.5635,78.717,115839.0
2024-06-05 15:20:00,82.05,82.28,82.04,82.21,169624.0,78.717,78.9377,78.7074,78.8705,169624.0
2024-06-05 15:30:00,82.21,82.28,82.12,82.2,147035.0,78.8705,78.9377,78.7842,78.8609,147035.0
2024-06-05 15:40:00,82.2,82.32,82.08,82.29,157400.0,78.8609,78.9761,78.7458,78.9473,157400.0
2024-06-05 15:50:00,82.28,82.45,82.25,82.31,410739.0,78.9377,79.1008,78.9089,78.9665,410739.0
2024-06-06 09:30:00,82.43,82.43,81.85,81.97,192473.0,79.0816,79.0816,78.5251,78.6403,192473.0
2024-06-06 09:40:00,81.95,82.32,81.9,82.27,175962.0,78.6211,78.9761,78.5731,78.9281,175962.0
2024-06-06 09:50:00,82.27,82.63,82.12,82.62,227104.0,78.9281,79.2735,78.7842,79.2639,227104.0
2024-06-06 10:00:00,82.62,82.74,82.6,82.72,93043.0,79.2639,79.379,79.2447,79.3598,93043.0
2024-06-06 10:10:00,82.73,82.76,82.49,82.76,90484.0,79.3694,79.3982,79.1391,79.3982,90484.0
2024-06-06 10:20:00,82.77,82.97,82.76,82.95,97631.0,79.4078,79.5997,79.3982,79.5805,97631.0
2024-06-06 10:30:00,82.95,82.96,82.51,82.56,84494.0,79.5805,79.5901,79.1583,79.2063,84494.0
2024-06-06 10:40:00,82.56,82.64,82.5,82.56,64951.0,79.2063,79.2831,79.1487,79.2063,64951.0
2024-06-06 10:50:00,82.56,82.63,82.5,82.58,74463.0,79.2063,79.2735,79.1487,79.2255,74463.0
2024-06-06 11:00:00,82.59,82.69,82.53,82.64,91916.0,79.2351,79.331,79.1775,79.2831,91916.0
2024-06-06 11:10:00,82.64,82.66,82.59,82.62,74792.0,79.2831,79.3022,79.2351,79.2639,74792.0
2024-06-06 11:20:00,82.62,82.73,82.61,82.72,67716.0,79.2639,79.3694,79.2543,79.3598,67716.0
2024-06-06 11:30:00,82.72,82.8,82.69,82.7,91909.0,79.3598,79.4366,79.331,79.3406,91909.0
2024-06-06 11:40:00,82.69,82.74,82.69,82.72,62835.0,79.331,79.379,79.331,79.3598,62835.0
2024-06-06 11:50:00,82.71,82.88,82.7,82.78,94718.0,79.3502,79.5133,79.3406,79.4174,94718.0
2024-06-06 12:00:00,82.78,82.78,82.48,82.48,96818.0,79.4174,79.4174,79.1296,79.1296,96818.0
2024-06-06 12:10:00,82.49,82.5,82.38,82.42,101629.0,79.1391,79.1487,79.0336,79.072,101629.0
2024-06-06 12:20:00,82.42,82.43,82.32,82.39,90471.0,79.072,79.0816,78.9761,79.0432,90471.0
2024-06-06 12:30:00,82.39,82.44,82.34,82.44,82420.0,79.0432,79.0912,78.9952,79.0912,82420.0
2024-06-06 12:40:00,82.44,82.48,82.37,82.41,126314.0,79.0912,79.1296,79.024,79.0624,126314.0
2024-06-06 12:50:00,82.41,82.5,82.34,82.42,80916.0,79.0624,79.1487,78.9952,79.072,80916.0
2024-06-06 13:00:00,82.43,82.44,82.21,82.21,70380.0,79.0816,79.0912,78.8705,78.8705,70380.0
2024-06-06 13:10:00,82.21,82.29,82.21,82.28,60512.0,78.8705,78.9473,78.8705,78.9377,60512.0
2024-06-06 13:20:00,82.28,82.38,82.24,82.31,55683.0,78.9377,79.0336,78.8993,78.9665,55683.0
2024-06-06 13:30:00,82.31,82.36,82.29,82.31,68986.0,78.9665,79.0144,78.9473,78.9665,68986.0
2024-06-06 13:40:00,82.31,82.35,82.28,82.32,55045.0,78.9665,79.0048,78.9377,78.9761,55045.0
2024-06-06 13:50:00,82.32,82.33,82.22,82.22,71666.0,78.9761,78.9856,78.8801,78.8801,71666.0
2024-06-06 14:00:00,82.23,82.24,82.1,82.11,100318.0,78.8897,78.8993,78.765,78.7746,100318.0
2024-06-06 14:10:00,82.1,82.17,82.05,82.15,88621.0,78.765,78.8321,78.717,78.813,88621.0
2024-06-06 14:20:00,82.15,82.21,82.13,82.15,111914.0,78.813,78.8705,78.7938,78.813,111914.0
2024-06-06 14:30:00,82.15,82.29,82.14,82.28,142343.0,78.813,78.9473,78.8034,78.9377,142343.0
2024-06-06 14:40:00,82.27,82.31,82.21,82.27,141381.0,78.9281,78.9665,78.8705,78.9281,141381.0
2024-06-06 14:50:00,82.27,82.49,82.26,82.42,103328.0,78.9281,79.1391,78.9185,79.072,103328.0
2024-06-06 15:00:00,82.42,82.44,82.35,82.37,112100.0,79.072,79.0912,79.0048,79.024,112100.0
2024-06-06 15:10:00,82.37,82.4,82.29,82.39,157107.0,79.024,79.0528,78.9473,79.0432,157107.0
2024-06-06 15:20:00,82.39,82.51,82.37,82.47,136166.0,79.0432,79.1583,79.024,79.12,136166.0
2024-06-06 15:30:00,82.47,82.59,82.45,82.51,129441.0,79.12,79.2351,79.1008,79.1583,129441.0
2024-06-06 15:40:00,82.5,82.51,82.34,82.42,103402.0,79.1487,79.1583,78.9952,79.072,103402.0
2024-06-06 15:50:00,82.42,82.42,82.26,82.36,335021.0,79.072,79.072,78.9185,79.0144,335021.0
2024-06-07 09:30:00,82.25,82.84,82.16,82.8,193063.0,78.9089,79.4749,78.8226,79.4366,193063.0
2024-06-07 09:40:00,82.83,83.18,82.8,82.99,131391.0,79.4653,79.8011,79.4366,79.6188,131391.0
2024-06-07 09:50:00,82.98,83.49,82.96,83.48,149250.0,79.6092,80.0985,79.5901,80.0889,149250.0
2024-06-07 10:00:00,83.47,83.62,83.36,83.45,152013.0,80.0793,80.2232,79.9738,80.0602,152013.0
2024-06-07 10:10:00,83.45,83.63,83.36,83.62,121012.0,80.0602,80.2328,79.9738,80.2232,121012.0
2024-06-07 10:20:00,83.62,83.91,83.62,83.89,77531.0,80.2232,80.5015,80.2232,80.4823,77531.0
2024-06-07 10:30:00,83.89,83.94,83.74,83.9,119830.0,80.4823,80.5302,80.3384,80.4919,119830.0
2024-06-07 10:40:00,83.9,84.22,83.88,84.17,109616.0,80.4919,80.7989,80.4727,80.7509,109616.0
2024-06-07 10:50:00,84.18,84.18,84.02,84.02,120542.0,80.7605,80.7605,80.607,80.607,120542.0
2024-06-07 11:00:00,84.02,84.03,83.86,84.01,102526.0,80.607,80.6166,80.4535,80.5974,102526.0
2024-06-07 11:10:00,84.01,84.02,83.84,83.85,81474.0,80.5974,80.607,80.4343,80.4439,81474.0
2024-06-07 11:20:00,83.84,83.95,83.72,83.92,75604.0,80.4343,80.5398,80.3192,80.5111,75604.0
2024-06-07 11:30:00,83.93,84.07,83.91,83.97,123805.0,80.5207,80.655,80.5015,80.559,123805.0
2024-06-07 11:40:00,83.97,83.98,83.8,83.81,60417.0,80.559,80.5686,80.3959,80.4055,60417.0
2024-06-07 11:50:00,83.82,83.93,83.8,83.92,72820.0,80.4151,80.5207,80.3959,80.5111,72820.0
2024-06-07 12:00:00,83.91,84.11,83.91,84.08,69085.0,80.5015,80.6933,80.5015,80.6646,69085.0
2024-06-07 12:10:00,84.08,84.16,84.03,84.05,54468.0,80.6646,80.7413,80.6166,80.6358,54468.0
2024-06-07 12:20:00,84.05,84.17,84.03,84.13,62497.0,80.6358,80.7509,80.6166,80.7125,62497.0
2024-06-07 12:30:00,84.12,84.19,84.05,84.09,79846.0,80.7029,80.7701,80.6358,80.6742,79846.0
2024-06-07 12:40:00,84.09,84.12,83.87,83.88,48418.0,80.6742,80.7029,80.4631,80.4727,48418.0
2024-06-07 12:50:00,83.87,84.03,83.82,84.01,69946.0,80.4631,80.6166,80.4151,80.5974,69946.0
2024-06-07 13:00:00,84.0,84.01,83.69,83.75,119946.0,80.5878,80.5974,80.2904,80.348,119946.0
2024-06-07 13:10:00,83.75,83.88,83.69,83.82,104356.0,80.348,80.4727,80.2904,80.4151,104356.0
2024-06-07 13:20:00,83.83,83.95,83.8,83.82,162657.0,80.4247,80.5398,80.3959,80.4151,162657.0
2024-06-07 13:30:00,83.82,83.85,83.76,83.78,75335.0,80.4151,80.4439,80.3576,80.3767,75335.0
2024-06-07 13:40:00,83.78,83.84,83.73,83.78,75981.0,80.3767,80.4343,80.3288,80.3767,75981.0
2024-06-07 13:50:00,83.79,83.88,83.76,83.84,104118.0,80.3863,80.4727,80.3576,80.4343,104118.0
2024-06-07 14:00:00,83.83,83.84,83.53,83.54,90735.0,80.4247,80.4343,80.1369,80.1465,90735.0
2024-06-07 14:10:00,83.55,83.61,83.47,83.49,78200.0,80.1561,80.2137,80.0793,80.0985,78200.0
2024-06-07 14:20:00,83.48,83.66,83.48,83.62,87126.0,80.0889,80.2616,80.0889,80.2232,87126.0
2024-06-07 14:30:00,83.61,83.68,83.57,83.68,57611.0,80.2137,80.2808,80.1753,80.2808,57611.0
2024-06-07 14:40:00,83.68,83.77,83.68,83.75,75963.0,80.2808,80.3672,80.2808,80.348,75963.0
2024-06-07 14:50:00,83.75,83.8,83.72,83.79,99661.0,80.348,80.3959,80.3192,80.3863,99661.0
2024-06-07 15:00:00,83.8,83.84,83.69,83.74,135497.0,80.3959,80.4343,80.2904,80.3384,135497.0
2024-06-07 15:10:00,83.74,83.81,83.7,83.8,107631.0,80.3384,80.4055,80.3,80.3959,107631.0
2024-06-07 15:20:00,83.8,83.89,83.74,83.85,108525.0,80.3959,80.4823,80.3384,80.4439,108525.0
2024-06-07 15:30:00,83.84,83.93,83.83,83.92,164936.0,80.4343,80.5207,80.4247,80.5111,164936.0
2024-06-07 15:40:00,83.92,83.95,83.87,83.9,221301.0,80.5111,80.5398,80.4631,80.4919,221301.0
2024-06-07 15:50:00,83.89,84.1,83.82,84.07,707589.0,80.4823,80.6837,80.4151,80.655,707589.0
2024-06-10 09:30:00,83.72,83.95,83.02,83.1,161347.0,80.3192,80.5398,79.6476,79.7244,161347.0
2024-06-10 09:40:00,83.09,83.45,83.05,83.41,63157.0,79.7148,80.0602,79.6764,80.0218,63157.0
2024-06-10 09:50:00,83.45,83.59,83.36,83.56,84652.0,80.0602,80.1945,79.9738,80.1657,84652.0
2024-06-10 10:00:00,83.57,83.71,83.5,83.61,60466.0,80.1753,80.3096,80.1081,80.2137,60466.0
2024-06-10 10:10:00,83.61,83.63,83.3,83.3,72034.0,80.2137,80.2328,79.9162,79.9162,72034.0
2024-06-10 10:20:00,83.3,83.31,83.14,83.16,68192.0,79.9162,79.9258,79.7627,79.7819,68192.0
2024-06-10 10:30:00,83.17,83.33,83.15,83.29,61327.0,79.7915,79.945,79.7723,79.9067,61327.0
2024-06-10 10:40:00,83.29,83.3,83.1,83.16,70072.0,79.9067,79.9162,79.7244,79.7819,70072.0
2024-06-10 10:50:00,83.16,83.16,83.01,83.03,66298.0,79.7819,79.7819,79.638,79.6572,66298.0
2024-06-10 11:00:00,83.03,83.16,82.99,83.06,76503.0,79.6572,79.7819,79.6188,79.686,76503.0
2024-06-10 11:10:00,83.07,83.1,82.96,82.96,48514.0,79.6956,79.7244,79.5901,79.5901,48514.0
2024-06-10 11:20:00,82.96,83.02,82.93,82.98,77942.0,79.5901,79.6476,79.5613,79.6092,77942.0
2024-06-10 11:30:00,82.98,83.03,82.81,82.83,83076.0,79.6092,79.6572,79.4462,79.4653,83076.0
2024-06-10 11:40:00,82.83,82.89,82.81,82.88,59684.0,79.4653,79.5229,79.4462,79.5133,59684.0
2024-06-10 11:50:00,82.89,82.91,82.62,82.7,130652.0,79.5229,79.5421,79.2639,79.3406,130652.0
2024-06-10 12:00:00,82.7,82.72,82.6,82.65,83436.0,79.3406,79.3598,79.2447,79.2927,83436.0
2024-06-10 12:10:00,82.65,82.84,82.64,82.69,72554.0,79.2927,79.4749,79.2831,79.331,72554.0
2024-06-10 12:20:00,82.67,82.93,82.67,82.92,45881.0,79.3118,79.5613,79.3118,79.5517,45881.0
2024-06-10 12:30:00,82.91,82.93,82.84,82.86,44191.0,79.5421,79.5613,79.4749,79.4941,44191.0
2024-06-10 12:40:00,82.86,82.9,82.72,82.73,38261.0,79.4941,79.5325,79.3598,79.3694,38261.0
2024-06-10 12:50:00,82.72,82.78,82.71,82.75,39274.0,79.3598,79.4174,79.3502,79.3886,39274.0
2024-06-10 13:00:00,82.73,82.74,82.61,82.62,41393.0,79.3694,79.379,79.2543,79.2639,41393.0
2024-06-10 13:10:00,82.62,82.68,82.61,82.66,31939.0,79.2639,79.3214,79.2543,79.3022,31939.0
2024-06-10 13:20:00,82.65,82.74,82.65,82.72,35357.0,79.2927,79.379,79.2927,79.3598,35357.0
2024-06-10 13:30:00,82.72,82.81,82.68,82.76,40033.0,79.3598,79.4462,79.3214,79.3982,40033.0
2024-06-10 13:40:00,82.77,82.92,82.73,82.91,49422.0,79.4078,79.5517,79.3694,79.5421,49422.0
2024-06-10 13:50:00,82.9,82.91,82.8,82.83,55296.0,79.5325,79.5421,79.4366,79.4653,55296.0
2024-06-10 14:00:00,82.83,82.85,82.72,82.73,72307.0,79.4653,79.4845,79.3598,79.3694,72307.0
2024-06-10 14:10:00,82.73,82.99,82.68,82.98,74706.0,79.3694,79.6188,79.3214,79.6092,74706.0
2024-06-10 14:20:00,82.98,82.98,82.88,82.95,53970.0,79.6092,79.6092,79.5133,79.5805,53970.0
2024-06-10 14:30:00,82.95,83.08,82.94,83.08,50500.0,79.5805,79.7052,79.5709,79.7052,50500.0
2024-06-10 14:40:00,83.08,83.2,82.98,83.14,150084.0,79.7052,79.8203,79.6092,79.7627,150084.0
2024-06-10 14:50:00,83.15,83.21,83.12,83.17,78925.0,79.7723,79.8299,79.7436,79.7915,78925.0
2024-06-10 15:00:00,83.17,83.18,83.09,83.11,55347.0,79.7915,79.8011,79.7148,79.734,55347.0
2024-06-10 15:10:00,83.11,83.16,83.05,83.12,68638.0,79.734,79.7819,79.6764,79.7436,68638.0
2024-06-10 15:20:00,83.13,83.21,83.12,83.21,66438.0,79.7532,79.8299,79.7436,79.8299,66438.0
2024-06-10 15:30:00,83.2,83.25,83.05,83.06,110117.0,79.8203,79.8683,79.6764,79.686,110117.0
2024-06-10 15:40:00,83.06,83.17,83.06,83.09,105881.0,79.686,79.7915,79.686,79.7148,105881.0
2024-06-10 15:50:00,83.09,83.26,83.05,83.17,423373.0,79.7148,79.8779,79.6764,79.7915,423373.0
2024-06-11 09:30:00,83.04,83.04,82.47,82.77,114819.0,79.6668,79.6668,79.12,79.4078,114819.0
2024-06-11 09:40:00,82.76,82.81,82.36,82.38,68575.0,79.3982,79.4462,79.0144,79.0336,68575.0
2024-06-11 09:50:00,82.36,82.44,82.11,82.16,74561.0,79.0144,79.0912,78.7746,78.8226,74561.0
2024-06-11 10:00:00,82.16,82.31,82.11,82.29,116962.0,78.8226,78.9665,78.7746,78.9473,116962.0
2024-06-11 10:10:00,82.27,82.45,82.2,82.44,63268.0,78.9281,79.1008,78.8609,79.0912,63268.0
2024-06-11 10:20:00,82.44,82.45,82.2,82.22,58639.0,79.0912,79.1008,78.8609,78.8801,58639.0
2024-06-11 10:30:00,82.22,82.4,82.21,82.38,53725.0,78.8801,79.0528,78.8705,79.0336,53725.0
2024-06-11 10:40:00,82.37,82.38,82.22,82.27,51490.0,79.024,79.0336,78.8801,78.9281,51490.0
2024-06-11 10:50:00,82.27,82.32,82.23,82.24,50933.0,78.9281,78.9761,78.8897,78.8993,50933.0
2024-06-11 11:00:00,82.23,82.29,82.15,82.26,63844.0,78.8897,78.9473,78.813,78.9185,63844.0
2024-06-11 11:10:00,82.27,82.39,82.27,82.35,31694.0,78.9281,79.0432,78.9281,79.0048,31694.0
2024-06-11 11:20:00,82.35,82.8,82.32,82.34,88828.0,79.0048,79.4366,78.9761,78.9952,88828.0
2024-06-11 11:30:00,82.35,82.4,82.24,82.25,40973.0,79.0048,79.0528,78.8993,78.9089,40973.0
2024-06-11 11:40:00,82.25,82.46,82.25,82.42,44549.0,78.9089,79.1104,78.9089,79.072,44549.0
2024-06-11 11:50:00,82.42,82.58,82.42,82.52,43917.0,79.072,79.2255,79.072,79.1679,43917.0
2024-06-11 12:00:00,82.53,82.58,82.4,82.57,54762.0,79.1775,79.2255,79.0528,79.2159,54762.0
2024-06-11 12:10:00,82.58,82.61,82.44,82.44,43034.0,79.2255,79.2543,79.0912,79.0912,43034.0
2024-06-11 12:20:00,82.46,82.48,82.39,82.39,50715.0,79.1104,79.1296,79.0432,79.0432,50715.0
2024-06-11 12:30:00,82.4,82.52,82.4,82.51,37101.0,79.0528,79.1679,79.0528,79.1583,37101.0
2024-06-11 12:40:00,82.51,82.57,82.45,82.51,37837.0,79.1583,79.2159,79.1008,79.1583,37837.0
2024-06-11 12:50:00,82.51,82.56,82.49,82.51,46368.0,79.1583,79.2063,79.1391,79.1583,46368.0
2024-06-11 13:00:00,82.5,82.55,82.42,82.52,50185.0,79.1487,79.1967,79.072,79.1679,50185.0
2024-06-11 13:10:00,82.52,82.59,82.49,82.53,82118.0,79.1679,79.2351,79.1391,79.1775,82118.0
2024-06-11 13:20:00,82.53,82.53,82.4,82.42,33763.0,79.1775,79.1775,79.0528,79.072,33763.0
2024-06-11 13:30:00,82.42,82.44,82.35,82.42,49091.0,79.072,79.0912,79.0048,79.072,49091.0
2024-06-11 13:40:00,82.42,82.45,82.39,82.41,34493.0,79.072,79.1008,79.0432,79.0624,34493.0
2024-06-11 13:50:00,82.42,82.43,82.33,82.35,57354.0,79.072,79.0816,78.9856,79.0048,57354.0
2024-06-11 14:00:00,82.36,82.41,82.27,82.28,64504.0,79.0144,79.0624,78.9281,78.9377,64504.0
2024-06-11 14:10:00,82.28,82.37,82.27,82.33,112798.0,78.9377,79.024,78.9281,78.9856,112798.0
2024-06-11 14:20:00,82.33,82.41,82.28,82.31,75654.0,78.9856,79.0624,78.9377,78.9665,75654.0
2024-06-11 14:30:00,82.31,82.39,82.31,82.33,64717.0,78.9665,79.0432,78.9665,78.9856,64717.0
2024-06-11 14:40:00,82.33,82.48,82.33,82.38,56743.0,78.9856,79.1296,78.9856,79.0336,56743.0
2024-06-11 14:50:00,82.38,82.42,82.34,82.41,56130.0,79.0336,79.072,78.9952,79.0624,56130.0
2024-06-11 15:00:00,82.41,82.45,82.38,82.43,61534.0,79.0624,79.1008,79.0336,79.0816,61534.0
2024-06-11 15:10:00,82.44,82.46,82.32,82.36,88799.0,79.0912,79.1104,78.9761,79.0144,88799.0
2024-06-11 15:20:00,82.35,82.42,82.29,82.35,114483.0,79.0048,79.072,78.9473,79.0048,114483.0
2024-06-11 15:30:00,82.35,82.36,82.23,82.29,112823.0,79.0048,79.0144,78.8897,78.9473,112823.0
2024-06-11 15:40:00,82.29,82.32,82.05,82.06,373392.0,78.9473,78.9761,78.717,78.7266,373392.0
2024-06-11 15:50:00,82.05,82.12,81.87,81.97,660804.0,78.717,78.7842,78.5443,78.6403,660804.0
2024-06-12 09:30:00,82.27,82.58,81.97,82.36,181487.0,78.9281,79.2255,78.6403,79.0144,181487.0
2024-06-12 09:40:00,82.37,82.49,82.18,82.35,197241.0,79.024,79.1391,78.8417,79.0048,197241.0
2024-06-12 09:50:00,82.35,82.36,81.92,82.22,104303.0,79.0048,79.0144,78.5923,78.8801,104303.0
2024-06-12 10:00:00,82.22,82.26,82.02,82.05,100481.0,78.8801,78.9185,78.6882,78.717,100481.0
2024-06-12 10:10:00,82.05,82.33,81.97,82.32,66075.0,78.717,78.9856,78.6403,78.9761,66075.0
2024-06-12 10:20:00,82.31,82.33,82.19,82.25,78308.0,78.9665,78.9856,78.8513,78.9089,78308.0
2024-06-12 10:30:00,82.25,82.6,82.24,82.58,103233.0,78.9089,79.2447,78.8993,79.2255,103233.0
2024-06-12 10:40:00,82.58,82.58,82.37,82.49,66969.0,79.2255,79.2255,79.024,79.1391,66969.0
2024-06-12 10:50:00,82.48,82.57,82.46,82.54,52623.0,79.1296,79.2159,79.1104,79.1871,52623.0
2024-06-12 11:00:00,82.54,82.69,82.54,82.67,48762.0,79.1871,79.331,79.1871,79.3118,48762.0
2024-06-12 11:10:00,82.66,82.69,82.48,82.56,94179.0,79.3022,79.331,79.1296,79.2063,94179.0
2024-06-12 11:20:00,82.57,82.58,82.48,82.56,55784.0,79.2159,79.2255,79.1296,79.2063,55784.0
2024-06-12 11:30:00,82.58,82.63,82.49,82.52,60877.0,79.2255,79.2735,79.1391,79.1679,60877.0
2024-06-12 11:40:00,82.53,82.62,82.5,82.5,47296.0,79.1775,79.2639,79.1487,79.1487,47296.0
2024-06-12 11:50:00,82.51,82.58,82.48,82.54,67511.0,79.1583,79.2255,79.1296,79.1871,67511.0
2024-06-12 12:00:00,82.54,82.56,82.46,82.48,50463.0,79.1871,79.2063,79.1104,79.1296,50463.0
2024-06-12 12:10:00,82.48,82.57,82.44,82.55,53268.0,79.1296,79.2159,79.0912,79.1967,53268.0
2024-06-12 12:20:00,82.55,82.63,82.55,82.59,26872.0,79.1967,79.2735,79.1967,79.2351,26872.0
2024-06-12 12:30:00,82.59,82.64,82.51,82.63,44830.0,79.2351,79.2831,79.1583,79.2735,44830.0
2024-06-12 12:40:00,82.64,82.71,82.6,82.7,37233.0,79.2831,79.3502,79.2447,79.3406,37233.0
2024-06-12 12:50:00,82.71,82.87,82.69,82.83,74913.0,79.3502,79.5037,79.331,79.4653,74913.0
2024-06-12 13:00:00,82.84,82.93,82.83,82.84,31515.0,79.4749,79.5613,79.4653,79.4749,31515.0
2024-06-12 13:10:00,82.85,82.86,82.76,82.76,31994.0,79.4845,79.4941,79.3982,79.3982,31994.0
2024-06-12 13:20:00,82.76,82.8,82.66,82.67,42192.0,79.3982,79.4366,79.3022,79.3118,42192.0
2024-06-12 13:30:00,82.66,82.67,82.56,82.58,38661.0,79.3022,79.3118,79.2063,79.2255,38661.0
2024-06-12 13:40:00,82.58,82.67,82.58,82.62,32318.0,79.2255,79.3118,79.2255,79.2639,32318.0
2024-06-12 13:50:00,82.62,82.67,82.61,82.66,34946.0,79.2639,79.3118,79.2543,79.3022,34946.0
2024-06-12 14:00:00,82.65,82.66,82.41,82.65,70367.0,79.2927,79.3022,79.0624,79.2927,70367.0
2024-06-12 14:10:00,82.66,82.71,82.58,82.66,55224.0,79.3022,79.3502,79.2255,79.3022,55224.0
2024-06-12 14:20:00,82.66,82.71,82.6,82.67,52737.0,79.3022,79.3502,79.2447,79.3118,52737.0
2024-06-12 14:30:00,82.68,82.73,82.46,82.56,56382.0,79.3214,79.3694,79.1104,79.2063,56382.0
2024-06-12 14:40:00,82.55,82.55,82.31,82.33,66920.0,79.1967,79.1967,78.9665,78.9856,66920.0
2024-06-12 14:50:00,82.34,82.4,82.23,82.33,78512.0,78.9952,79.0528,78.8897,78.9856,78512.0
2024-06-12 15:00:00,82.33,82.45,82.23,82.3,106175.0,78.9856,79.1008,78.8897,78.9569,106175.0
2024-06-12 15:10:00,82.3,82.4,82.24,82.39,84001.0,78.9569,79.0528,78.8993,79.0432,84001.0
2024-06-12 15:20:00,82.4,82.51,82.21,82.28,160184.0,79.0528,79.1583,78.8705,78.9377,160184.0
2024-06-12 15:30:00,82.29,82.35,82.21,82.21,112912.0,78.9473,79.0048,78.8705,78.8705,112912.0
2024-06-12 15:40:00,82.2,82.36,82.17,82.3,134314.0,78.8609,79.0144,78.8321,78.9569,134314.0
2024-06-12 15:50:00,82.3,82.44,82.22,82.23,293479.0,78.9569,79.0912,78.8801,78.8897,293479.0
2024-06-13 09:30:00,82.0,82.0,81.45,81.57,142156.0,78.6691,78.6691,78.1414,78.2565,142156.0
2024-06-13 09:40:00,81.57,81.68,80.96,80.98,89061.0,78.2565,78.3621,77.6713,77.6905,89061.0
2024-06-13 09:50:00,80.98,81.28,80.93,80.98,75281.0,77.6905,77.9783,77.6425,77.6905,75281.0
2024-06-13 10:00:00,80.94,81.16,80.85,81.13,48981.0,77.6521,77.8632,77.5658,77.8344,48981.0
2024-06-13 10:10:00,81.12,81.24,81.02,81.21,51191.0,77.8248,77.9399,77.7289,77.9111,51191.0
2024-06-13 10:20:00,81.2,81.25,80.9,81.01,66215.0,77.9016,77.9495,77.6137,77.7193,66215.0
2024-06-13 10:30:00,81.02,81.1,80.91,81.1,53688.0,77.7289,77.8056,77.6233,77.8056,53688.0
2024-06-13 10:40:00,81.1,81.14,80.98,81.02,45466.0,77.8056,77.844,77.6905,77.7289,45466.0
2024-06-13 10:50:00,81.03,81.28,81.0,81.18,62206.0,77.7385,77.9783,77.7097,77.8824,62206.0
2024-06-13 11:00:00,81.19,81.3,81.17,81.26,54241.0,77.892,77.9975,77.8728,77.9591,54241.0
2024-06-13 11:10:00,81.26,81.31,81.18,81.27,69461.0,77.9591,78.0071,77.8824,77.9687,69461.0
2024-06-13 11:20:00,81.3,81.38,81.22,81.33,108569.0,77.9975,78.0742,77.9207,78.0263,108569.0
2024-06-13 11:30:00,81.33,81.42,81.29,81.4,93764.0,78.0263,78.1126,77.9879,78.0934,93764.0
2024-06-13 11:40:00,81.41,81.54,81.4,81.45,55271.0,78.103,78.2277,78.0934,78.1414,55271.0
2024-06-13 11:50:00,81.45,81.48,81.37,81.4,96649.0,78.1414,78.1702,78.0646,78.0934,96649.0
2024-06-13 12:00:00,81.39,81.43,81.3,81.38,54292.0,78.0838,78.1222,77.9975,78.0742,54292.0
2024-06-13 12:10:00,81.39,81.51,81.38,81.46,55749.0,78.0838,78.199,78.0742,78.151,55749.0
2024-06-13 12:20:00,81.47,81.49,81.38,81.47,39437.0,78.1606,78.1798,78.0742,78.1606,39437.0
2024-06-13 12:30:00,81.47,81.65,81.47,81.62,46646.0,78.1606,78.3333,78.1606,78.3045,46646.0
2024-06-13 12:40:00,81.61,81.67,81.57,81.64,72045.0,78.2949,78.3525,78.2565,78.3237,72045.0
2024-06-13 12:50:00,81.65,81.72,81.61,81.69,81977.0,78.3333,78.4004,78.2949,78.3716,81977.0
2024-06-13 13:00:00,81.68,81.82,81.66,81.78,62432.0,78.3621,78.4964,78.3429,78.458,62432.0
2024-06-13 13:10:00,81.78,81.87,81.6,81.62,100302.0,78.458,78.5443,78.2853,78.3045,100302.0
2024-06-13 13:20:00,81.63,81.67,81.61,81.64,47444.0,78.3141,78.3525,78.2949,78.3237,47444.0
2024-06-13 13:30:00,81.64,81.67,81.54,81.58,58468.0,78.3237,78.3525,78.2277,78.2661,58468.0
2024-06-13 13:40:00,81.58,81.65,81.57,81.6,49397.0,78.2661,78.3333,78.2565,78.2853,49397.0
2024-06-13 13:50:00,81.61,81.65,81.55,81.55,43027.0,78.2949,78.3333,78.2373,78.2373,43027.0
2024-06-13 14:00:00,81.55,81.6,81.49,81.56,61084.0,78.2373,78.2853,78.1798,78.2469,61084.0
2024-06-13 14:10:00,81.56,81.57,81.47,81.49,59890.0,78.2469,78.2565,78.1606,78.1798,59890.0
2024-06-13 14:20:00,81.49,81.6,81.48,81.58,79997.0,78.1798,78.2853,78.1702,78.2661,79997.0
2024-06-13 14:30:00,81.59,81.72,81.58,81.69,69419.0,78.2757,78.4004,78.2661,78.3716,69419.0
2024-06-13 14:40:00,81.68,81.77,81.68,81.71,72806.0,78.3621,78.4484,78.3621,78.3908,72806.0
2024-06-13 14:50:00,81.71,81.82,81.69,81.77,95223.0,78.3908,78.4964,78.3716,78.4484,95223.0
2024-06-13 15:00:00,81.77,81.86,81.73,81.82,62372.0,78.4484,78.5347,78.41,78.4964,62372.0
2024-06-13 15:10:00,81.82,81.82,81.56,81.66,122204.0,78.4964,78.4964,78.2469,78.3429,122204.0
2024-06-13 15:20:00,81.66,81.73,81.64,81.67,79473.0,78.3429,78.41,78.3237,78.3525,79473.0
2024-06-13 15:30:00,81.66,81.72,81.61,81.67,92919.0,78.3429,78.4004,78.2949,78.3525,92919.0
2024-06-13 15:40:00,81.67,81.74,81.65,81.67,133563.0,78.3525,78.4196,78.3333,78.3525,133563.0
2024-06-13 15:50:00,81.67,81.82,81.63,81.63,305909.0,78.3525,78.4964,78.3141,78.3141,305909.0
2024-06-14 09:30:00,81.15,81.54,81.03,81.15,105110.0,77.8536,78.2277,77.7385,77.8536,105110.0
2024-06-14 09:40:00,81.18,81.34,81.0,81.01,75309.0,77.8824,78.0359,77.7097,77.7193,75309.0
2024-06-14 09:50:00,81.0,81.07,80.9,81.01,34888.0,77.7097,77.7768,77.6137,77.7193,34888.0
2024-06-14 10:00:00,81.01,81.05,80.85,80.85,56744.0,77.7193,77.7576,77.5658,77.5658,56744.0
2024-06-14 10:10:00,80.85,80.89,80.74,80.76,44449.0,77.5658,77.6041,77.4602,77.4794,44449.0
2024-06-14 10:20:00,80.75,80.78,80.57,80.58,59350.0,77.4698,77.4986,77.2971,77.3067,59350.0
2024-06-14 10:30:00,80.57,80.63,80.52,80.61,46319.0,77.2971,77.3547,77.2492,77.3355,46319.0
2024-06-14 10:40:00,80.6,80.75,80.57,80.75,78860.0,77.3259,77.4698,77.2971,77.4698,78860.0
2024-06-14 10:50:00,80.75,80.82,80.7,80.73,66648.0,77.4698,77.537,77.4219,77.4506,66648.0
2024-06-14 11:00:00,80.72,80.82,80.7,80.82,54589.0,77.441,77.537,77.4219,77.537,54589.0
2024-06-14 11:10:00,80.82,81.03,80.81,81.02,45976.0,77.537,77.7385,77.5274,77.7289,45976.0
2024-06-14 11:20:00,81.01,81.05,80.93,81.05,32216.0,77.7193,77.7576,77.6425,77.7576,32216.0
2024-06-14 11:30:00,81.05,81.15,81.01,81.05,28040.0,77.7576,77.8536,77.7193,77.7576,28040.0
2024-06-14 11:40:00,81.04,81.05,80.9,81.01,47308.0,77.7481,77.7576,77.6137,77.7193,47308.0
2024-06-14 11:50:00,81.02,81.12,81.0,81.12,22706.0,77.7289,77.8248,77.7097,77.8248,22706.0
2024-06-14 12:00:00,81.11,81.11,80.9,80.96,34269.0,77.8152,77.8152,77.6137,77.6713,34269.0
2024-06-14 12:10:00,80.96,81.06,80.96,81.06,26255.0,77.6713,77.7672,77.6713,77.7672,26255.0
2024-06-14 12:20:00,81.07,81.11,81.0,81.01,41817.0,77.7768,77.8152,77.7097,77.7193,41817.0
2024-06-14 12:30:00,81.02,81.02,80.95,80.95,33439.0,77.7289,77.7289,77.6617,77.6617,33439.0
2024-06-14 12:40:00,80.95,81.0,80.93,80.99,31301.0,77.6617,77.7097,77.6425,77.7001,31301.0
2024-06-14 12:50:00,80.99,81.01,80.87,80.94,32657.0,77.7001,77.7193,77.585,77.6521,32657.0
2024-06-14 13:00:00,80.94,81.05,80.93,81.01,28404.0,77.6521,77.7576,77.6425,77.7193,28404.0
2024-06-14 13:10:00,81.01,81.07,80.97,81.02,26460.0,77.7193,77.7768,77.6809,77.7289,26460.0
2024-06-14 13:20:00,81.03,81.05,80.92,80.92,35578.0,77.7385,77.7576,77.6329,77.6329,35578.0
2024-06-14 13:30:00,80.92,80.93,80.86,80.87,28901.0,77.6329,77.6425,77.5754,77.585,28901.0
2024-06-14 13:40:00,80.87,80.91,80.83,80.87,42883.0,77.585,77.6233,77.5466,77.585,42883.0
2024-06-14 13:50:00,80.88,80.89,80.77,80.77,26993.0,77.5945,77.6041,77.489,77.489,26993.0
2024-06-14 14:00:00,80.77,80.77,80.71,80.72,34725.0,77.489,77.489,77.4315,77.441,34725.0
2024-06-14 14:10:00,80.73,80.78,80.69,80.78,44738.0,77.4506,77.4986,77.4123,77.4986,44738.0
2024-06-14 14:20:00,80.78,80.84,80.76,80.8,43356.0,77.4986,77.5562,77.4794,77.5178,43356.0
2024-06-14 14:30:00,80.8,80.81,80.75,80.77,75120.0,77.5178,77.5274,77.4698,77.489,75120.0
2024-06-14 14:40:00,80.77,80.82,80.73,80.8,76146.0,77.489,77.537,77.4506,77.5178,76146.0
2024-06-14 14:50:00,80.8,80.94,80.79,80.89,105764.0,77.5178,77.6521,77.5082,77.6041,105764.0
2024-06-14 15:00:00,80.89,80.92,80.87,80.9,46735.0,77.6041,77.6329,77.585,77.6137,46735.0
2024-06-14 15:10:00,80.9,80.94,80.85,80.85,65851.0,77.6137,77.6521,77.5658,77.5658,65851.0
2024-06-14 15:20:00,80.86,80.94,80.84,80.93,52654.0,77.5754,77.6521,77.5562,77.6425,52654.0
2024-06-14 15:30:00,80.92,80.98,80.92,80.95,70303.0,77.6329,77.6905,77.6329,77.6617,70303.0
2024-06-14 15:40:00,80.95,80.97,80.84,80.86,74520.0,77.6617,77.6809,77.5562,77.5754,74520.0
2024-06-14 15:50:00,80.85,81.07,80.81,81.04,271709.0,77.5658,77.7768,77.5274,77.7481,271709.0
2024-06-17 09:30:00,80.26,80.5,80.01,80.08,171105.0,76.9997,77.23,76.7599,76.827,171105.0
2024-06-17 09:40:00,80.08,80.29,80.02,80.1,86216.0,76.827,77.0285,76.7695,76.8462,86216.0
2024-06-17 09:50:00,80.08,80.19,79.71,79.71,93697.0,76.827,76.9326,76.4721,76.4721,93697.0
2024-06-17 10:00:00,79.7,79.74,79.45,79.45,100706.0,76.4625,76.5009,76.2226,76.2226,100706.0
2024-06-17 10:10:00,79.46,79.52,79.26,79.51,79403.0,76.2322,76.2898,76.0404,76.2802,79403.0
2024-06-17 10:20:00,79.51,79.77,79.43,79.66,88242.0,76.2802,76.5296,76.2035,76.4241,88242.0
2024-06-17 10:30:00,79.66,79.76,79.54,79.7,49787.0,76.4241,76.52,76.309,76.4625,49787.0
2024-06-17 10:40:00,79.7,79.79,79.64,79.78,52703.0,76.4625,76.5488,76.4049,76.5392,52703.0
2024-06-17 10:50:00,79.77,79.84,79.7,79.7,76705.0,76.5296,76.5968,76.4625,76.4625,76705.0
2024-06-17 11:00:00,79.7,79.8,79.66,79.66,43886.0,76.4625,76.5584,76.4241,76.4241,43886.0
2024-06-17 11:10:00,79.66,79.7,79.61,79.7,54199.0,76.4241,76.4625,76.3761,76.4625,54199.0
2024-06-17 11:20:00,79.71,79.86,79.71,79.8,73880.0,76.4721,76.616,76.4721,76.5584,73880.0
2024-06-17 11:30:00,79.8,79.8,79.65,79.72,36980.0,76.5584,76.5584,76.4145,76.4817,36980.0
2024-06-17 11:40:00,79.72,79.82,79.72,79.81,55860.0,76.4817,76.5776,76.4817,76.568,55860.0
2024-06-17 11:50:00,79.82,79.97,79.82,79.92,54104.0,76.5776,76.7215,76.5776,76.6735,54104.0
2024-06-17 12:00:00,79.92,79.96,79.9,79.92,39843.0,76.6735,76.7119,76.6544,76.6735,39843.0
2024-06-17 12:10:00,79.92,79.98,79.9,79.91,49933.0,76.6735,76.7311,76.6544,76.664,49933.0
2024-06-17 12:20:00,79.9,79.98,79.85,79.95,39121.0,76.6544,76.7311,76.6064,76.7023,39121.0
2024-06-17 12:30:00,79.96,79.98,79.67,79.68,118588.0,76.7119,76.7311,76.4337,76.4433,118588.0
2024-06-17 12:40:00,79.67,79.79,79.66,79.78,67133.0,76.4337,76.5488,76.4241,76.5392,67133.0
2024-06-17 12:50:00,79.78,79.82,79.67,79.79,27962.0,76.5392,76.5776,76.4337,76.5488,27962.0
2024-06-17 13:00:00,79.79,79.81,79.69,79.72,35036.0,76.5488,76.568,76.4529,76.4817,35036.0
2024-06-17 13:10:00,79.71,79.71,79.6,79.67,70100.0,76.4721,76.4721,76.3665,76.4337,70100.0
2024-06-17 13:20:00,79.67,79.68,79.55,79.58,63289.0,76.4337,76.4433,76.3186,76.3474,63289.0
2024-06-17 13:30:00,79.58,79.73,79.58,79.7,59882.0,76.3474,76.4913,76.3474,76.4625,59882.0
2024-06-17 13:40:00,79.7,79.73,79.64,79.65,37266.0,76.4625,76.4913,76.4049,76.4145,37266.0
2024-06-17 13:50:00,79.65,79.73,79.62,79.66,105655.0,76.4145,76.4913,76.3857,76.4241,105655.0
2024-06-17 14:00:00,79.67,79.8,79.65,79.8,65358.0,76.4337,76.5584,76.4145,76.5584,65358.0
2024-06-17 14:10:00,79.8,79.86,79.76,79.82,65359.0,76.5584,76.616,76.52,76.5776,65359.0
2024-06-17 14:20:00,79.82,79.95,79.81,79.94,100340.0,76.5776,76.7023,76.568,76.6927,100340.0
2024-06-17 14:30:00,79.93,79.96,79.78,79.81,35871.0,76.6831,76.7119,76.5392,76.568,35871.0
2024-06-17 14:40:00,79.81,79.85,79.76,79.81,51115.0,76.568,76.6064,76.52,76.568,51115.0
2024-06-17 14:50:00,79.8,79.82,79.7,79.76,59095.0,76.5584,76.5776,76.4625,76.52,59095.0
2024-06-17 15:00:00,79.76,79.8,79.72,79.75,48084.0,76.52,76.5584,76.4817,76.5105,48084.0
2024-06-17 15:10:00,79.76,79.84,79.75,79.76,74356.0,76.52,76.5968,76.5105,76.52,74356.0
2024-06-17 15:20:00,79.76,79.83,79.72,79.79,53876.0,76.52,76.5872,76.4817,76.5488,53876.0
2024-06-17 15:30:00,79.79,79.81,79.71,79.75,91243.0,76.5488,76.568,76.4721,76.5105,91243.0
2024-06-17 15:40:00,79.75,79.81,79.7,79.72,136901.0,76.5105,76.568,76.4625,76.4817,136901.0
2024-06-17 15:50:00,79.73,80.0,79.71,79.94,611204.0,76.4913,76.7503,76.4721,76.6927,611204.0
2024-06-18 09:30:00,79.92,80.25,79.7,80.25,95202.0,76.6735,76.9901,76.4625,76.9901,95202.0
2024-06-18 09:40:00,80.25,80.35,80.04,80.06,43956.0,76.9901,77.0861,76.7887,76.8079,43956.0
2024-06-18 09:50:00,80.08,80.22,80.03,80.03,146048.0,76.827,76.9614,76.7791,76.7791,146048.0
2024-06-18 10:00:00,80.05,80.21,79.82,79.85,97352.0,76.7983,76.9518,76.5776,76.6064,97352.0
2024-06-18 10:10:00,79.83,79.88,79.63,79.72,79195.0,76.5872,76.6352,76.3953,76.4817,79195.0
2024-06-18 10:20:00,79.72,79.76,79.54,79.55,69382.0,76.4817,76.52,76.309,76.3186,69382.0
2024-06-18 10:30:00,79.56,79.68,79.55,79.57,67041.0,76.3282,76.4433,76.3186,76.3378,67041.0
2024-06-18 10:40:00,79.57,79.72,79.47,79.71,181415.0,76.3378,76.4817,76.2418,76.4721,181415.0
2024-06-18 10:50:00,79.7,79.71,79.42,79.42,95579.0,76.4625,76.4721,76.1939,76.1939,95579.0
2024-06-18 11:00:00,79.44,79.62,79.4,79.62,106416.0,76.213,76.3857,76.1747,76.3857,106416.0
2024-06-18 11:10:00,79.62,79.81,79.56,79.79,91790.0,76.3857,76.568,76.3282,76.5488,91790.0
2024-06-18 11:20:00,79.79,79.87,79.61,79.7,67003.0,76.5488,76.6256,76.3761,76.4625,67003.0
2024-06-18 11:30:00,79.7,79.77,79.64,79.66,63500.0,76.4625,76.5296,76.4049,76.4241,63500.0
2024-06-18 11:40:00,79.66,79.73,79.65,79.72,67542.0,76.4241,76.4913,76.4145,76.4817,67542.0
2024-06-18 11:50:00,79.71,79.72,79.53,79.59,83106.0,76.4721,76.4817,76.2994,76.357,83106.0
2024-06-18 12:00:00,79.58,79.59,79.45,79.52,108820.0,76.3474,76.357,76.2226,76.2898,108820.0
2024-06-18 12:10:00,79.53,79.53,79.32,79.33,62739.0,76.2994,76.2994,76.0979,76.1075,62739.0
2024-06-18 12:20:00,79.33,79.35,79.18,79.22,174871.0,76.1075,76.1267,75.9636,76.002,174871.0
2024-06-18 12:30:00,79.21,79.26,79.16,79.23,103167.0,75.9924,76.0404,75.9444,76.0116,103167.0
2024-06-18 12:40:00,79.23,79.42,79.2,79.4,79448.0,76.0116,76.1939,75.9828,76.1747,79448.0
2024-06-18 12:50:00,79.4,79.4,79.28,79.33,66657.0,76.1747,76.1747,76.0595,76.1075,66657.0
2024-06-18 13:00:00,79.33,79.41,79.28,79.41,131901.0,76.1075,76.1843,76.0595,76.1843,131901.0
2024-06-18 13:10:00,79.4,79.5,79.38,79.46,67023.0,76.1747,76.2706,76.1555,76.2322,67023.0
2024-06-18 13:20:00,79.46,79.51,79.42,79.49,88423.0,76.2322,76.2802,76.1939,76.261,88423.0
2024-06-18 13:30:00,79.5,79.66,79.49,79.63,111225.0,76.2706,76.4241,76.261,76.3953,111225.0
2024-06-18 13:40:00,79.63,79.64,79.5,79.51,106151.0,76.3953,76.4049,76.2706,76.2802,106151.0
2024-06-18 13:50:00,79.5,79.61,79.49,79.61,60987.0,76.2706,76.3761,76.261,76.3761,60987.0
2024-06-18 14:00:00,79.61,79.65,79.49,79.51,121413.0,76.3761,76.4145,76.261,76.2802,121413.0
2024-06-18 14:10:00,79.52,79.6,79.45,79.5,103628.0,76.2898,76.3665,76.2226,76.2706,103628.0
2024-06-18 14:20:00,79.5,79.67,79.48,79.67,124693.0,76.2706,76.4337,76.2514,76.4337,124693.0
2024-06-18 14:30:00,79.67,79.84,79.66,79.81,295288.0,76.4337,76.5968,76.4241,76.568,295288.0
2024-06-18 14:40:00,79.81,79.92,79.8,79.87,92660.0,76.568,76.6735,76.5584,76.6256,92660.0
2024-06-18 14:50:00,79.87,79.88,79.81,79.83,272253.0,76.6256,76.6352,76.568,76.5872,272253.0
2024-06-18 15:00:00,79.83,79.83,79.5,79.52,65182.0,76.5872,76.5872,76.2706,76.2898,65182.0
2024-06-18 15:10:00,79.52,79.57,79.48,79.51,63363.0,76.2898,76.3378,76.2514,76.2802,63363.0
2024-06-18 15:20:00,79.5,79.59,79.5,79.53,77868.0,76.2706,76.357,76.2706,76.2994,77868.0
2024-06-18 15:30:00,79.52,79.76,79.48,79.73,100037.0,76.2898,76.52,76.2514,76.4913,100037.0
2024-06-18 15:40:00,79.74,79.87,79.7,79.84,117171.0,76.5009,76.6256,76.4625,76.5968,117171.0
2024-06-18 15:50:00,79.84,79.93,79.72,79.77,576092.0,76.5968,76.6831,76.4817,76.5296,576092.0
2024-06-20 09:30:00,79.16,79.42,78.95,79.3,317466.0,75.9444,76.1939,75.7429,76.0787,317466.0
2024-06-20 09:40:00,79.29,79.32,78.97,79.26,114614.0,76.0691,76.0979,75.7621,76.0404,114614.0
2024-06-20 09:50:00,79.26,79.54,79.25,79.54,176716.0,76.0404,76.309,76.0308,76.309,176716.0
2024-06-20 10:00:00,79.54,79.82,79.53,79.66,162464.0,76.309,76.5776,76.2994,76.4241,162464.0
2024-06-20 10:10:00,79.64,80.08,79.6,79.97,149523.0,76.4049,76.827,76.3665,76.7215,149523.0
2024-06-20 10:20:00,79.95,79.95,79.54,79.54,73408.0,76.7023,76.7023,76.309,76.309,73408.0
2024-06-20 10:30:00,79.53,79.59,79.34,79.35,90556.0,76.2994,76.357,76.1171,76.1267,90556.0
2024-06-20 10:40:00,79.35,79.36,79.2,79.27,65307.0,76.1267,76.1363,75.9828,76.05,65307.0
2024-06-20 10:50:00,79.27,79.37,79.19,79.22,98450.0,76.05,76.1459,75.9732,76.002,98450.0
2024-06-20 11:00:00,79.22,79.48,79.19,79.46,100852.0,76.002,76.2514,75.9732,76.2322,100852.0
2024-06-20 11:10:00,79.47,79.52,79.37,79.48,94418.0,76.2418,76.2898,76.1459,76.2514,94418.0
2024-06-20 11:20:00,79.47,79.52,79.4,79.47,78633.0,76.2418,76.2898,76.1747,76.2418,78633.0
2024-06-20 11:30:00,79.47,79.67,79.45,79.62,55299.0,76.2418,76.4337,76.2226,76.3857,55299.0
2024-06-20 11:40:00,79.63,79.81,79.54,79.81,52160.0,76.3953,76.568,76.309,76.568,52160.0
2024-06-20 11:50:00,79.83,79.85,79.75,79.78,105609.0,76.5872,76.6064,76.5105,76.5392,105609.0
2024-06-20 12:00:00,79.76,79.86,79.73,79.76,47616.0,76.52,76.616,76.4913,76.52,47616.0
2024-06-20 12:10:00,79.76,79.8,79.75,79.8,63622.0,76.52,76.5584,76.5105,76.5584,63622.0
2024-06-20 12:20:00,79.8,79.89,79.72,79.8,64785.0,76.5584,76.6448,76.4817,76.5584,64785.0
2024-06-20 12:30:00,79.81,80.11,79.8,79.87,130904.0,76.568,76.8558,76.5584,76.6256,130904.0
2024-06-20 12:40:00,79.87,79.91,79.77,79.87,71314.0,76.6256,76.664,76.5296,76.6256,71314.0
2024-06-20 12:50:00,79.86,79.86,79.74,79.78,45484.0,76.616,76.616,76.5009,76.5392,45484.0
2024-06-20 13:00:00,79.78,79.91,79.72,79.73,73319.0,76.5392,76.664,76.4817,76.4913,73319.0
2024-06-20 13:10:00,79.72,79.88,79.71,79.81,157640.0,76.4817,76.6352,76.4721,76.568,157640.0
2024-06-20 13:20:00,79.8,79.92,79.74,79.92,108098.0,76.5584,76.6735,76.5009,76.6735,108098.0
2024-06-20 13:30:00,79.93,80.07,79.91,80.0,78595.0,76.6831,76.8175,76.664,76.7503,78595.0
2024-06-20 13:40:00,80.01,80.19,79.99,80.14,141477.0,76.7599,76.9326,76.7407,76.8846,141477.0
2024-06-20 13:50:00,80.12,80.32,80.12,80.29,176809.0,76.8654,77.0573,76.8654,77.0285,176809.0
2024-06-20 14:00:00,80.28,80.28,80.18,80.22,65601.0,77.0189,77.0189,76.923,76.9614,65601.0
2024-06-20 14:10:00,80.22,80.28,80.14,80.14,114371.0,76.9614,77.0189,76.8846,76.8846,114371.0
2024-06-20 14:20:00,80.15,80.31,80.1,80.22,91055.0,76.8942,77.0477,76.8462,76.9614,91055.0
2024-06-20 14:30:00,80.22,80.23,80.13,80.17,79107.0,76.9614,76.971,76.875,76.9134,79107.0
2024-06-20 14:40:00,80.17,80.28,80.16,80.28,66808.0,76.9134,77.0189,76.9038,77.0189,66808.0
2024-06-20 14:50:00,80.28,80.32,80.23,80.3,106898.0,77.0189,77.0573,76.971,77.0381,106898.0
2024-06-20 15:00:00,80.3,80.32,80.09,80.19,94732.0,77.0381,77.0573,76.8366,76.9326,94732.0
2024-06-20 15:10:00,80.18,80.26,80.1,80.18,100436.0,76.923,76.9997,76.8462,76.923,100436.0
2024-06-20 15:20:00,80.18,80.23,80.13,80.22,106968.0,76.923,76.971,76.875,76.9614,106968.0
2024-06-20 15:30:00,80.23,80.32,80.14,80.22,126399.0,76.971,77.0573,76.8846,76.9614,126399.0
2024-06-20 15:40:00,80.22,80.27,80.14,80.14,142517.0,76.9614,77.0093,76.8846,76.8846,142517.0
2024-06-20 15:50:00,80.14,80.35,80.14,80.18,461755.0,76.8846,77.0861,76.8846,76.923,461755.0
2024-06-21 09:30:00,80.17,80.4,79.93,80.24,1038315.0,76.9134,77.134,76.6831,76.9805,1038315.0
2024-06-21 09:40:00,80.2,80.69,80.18,80.67,151069.0,76.9422,77.4123,76.923,77.3931,151069.0
2024-06-21 09:50:00,80.72,81.09,80.71,80.95,100938.0,77.441,77.796,77.4315,77.6617,100938.0
2024-06-21 10:00:00,80.96,81.16,80.9,80.99,97287.0,77.6713,77.8632,77.6137,77.7001,97287.0
2024-06-21 10:10:00,80.99,81.04,80.8,80.94,71379.0,77.7001,77.7481,77.5178,77.6521,71379.0
2024-06-21 10:20:00,80.92,81.07,80.91,81.04,104687.0,77.6329,77.7768,77.6233,77.7481,104687.0
2024-06-21 10:30:00,81.04,81.4,80.98,81.37,122580.0,77.7481,78.0934,77.6905,78.0646,122580.0
2024-06-21 10:40:00,81.36,81.36,80.97,80.97,45695.0,78.0551,78.0551,77.6809,77.6809,45695.0
2024-06-21 10:50:00,80.98,81.08,80.92,80.99,53333.0,77.6905,77.7864,77.6329,77.7001,53333.0
2024-06-21 11:00:00,80.98,81.13,80.94,81.13,49976.0,77.6905,77.8344,77.6521,77.8344,49976.0
2024-06-21 11:10:00,81.12,81.17,80.95,80.95,49441.0,77.8248,77.8728,77.6617,77.6617,49441.0
2024-06-21 11:20:00,80.95,80.95,80.78,80.83,51041.0,77.6617,77.6617,77.4986,77.5466,51041.0
2024-06-21 11:30:00,80.82,80.94,80.79,80.91,36909.0,77.537,77.6521,77.5082,77.6233,36909.0
2024-06-21 11:40:00,80.9,80.9,80.63,80.67,93528.0,77.6137,77.6137,77.3547,77.3931,93528.0
2024-06-21 11:50:00,80.67,80.77,80.66,80.69,39072.0,77.3931,77.489,77.3835,77.4123,39072.0
2024-06-21 12:00:00,80.7,80.75,80.65,80.72,35502.0,77.4219,77.4698,77.3739,77.441,35502.0
2024-06-21 12:10:00,80.73,80.9,80.72,80.86,46790.0,77.4506,77.6137,77.441,77.5754,46790.0
2024-06-21 12:20:00,80.86,80.89,80.74,80.81,24502.0,77.5754,77.6041,77.4602,77.5274,24502.0
2024-06-21 12:30:00,80.81,80.93,80.8,80.93,40532.0,77.5274,77.6425,77.5178,77.6425,40532.0
2024-06-21 12:40:00,80.91,80.99,80.87,80.98,31136.0,77.6233,77.7001,77.585,77.6905,31136.0
2024-06-21 12:50:00,80.98,81.07,80.96,81.01,35563.0,77.6905,77.7768,77.6713,77.7193,35563.0
2024-06-21 13:00:00,81.03,81.23,81.0,81.23,93958.0,77.7385,77.9303,77.7097,77.9303,93958.0
2024-06-21 13:10:00,81.22,81.22,81.04,81.04,42859.0,77.9207,77.9207,77.7481,77.7481,42859.0
2024-06-21 13:20:00,81.04,81.12,81.03,81.11,24039.0,77.7481,77.8248,77.7385,77.8152,24039.0
2024-06-21 13:30:00,81.11,81.14,81.08,81.11,54494.0,77.8152,77.844,77.7864,77.8152,54494.0
2024-06-21 13:40:00,81.11,81.14,80.99,81.04,25712.0,77.8152,77.844,77.7001,77.7481,25712.0
2024-06-21 13:50:00,81.04,81.12,81.03,81.1,26878.0,77.7481,77.8248,77.7385,77.8056,26878.0
2024-06-21 14:00:00,81.1,81.23,81.03,81.21,69627.0,77.8056,77.9303,77.7385,77.9111,69627.0
2024-06-21 14:10:00,81.24,81.28,81.2,81.24,44359.0,77.9399,77.9783,77.9016,77.9399,44359.0
2024-06-21 14:20:00,81.25,81.29,81.21,81.23,46588.0,77.9495,77.9879,77.9111,77.9303,46588.0
2024-06-21 14:30:00,81.23,81.3,81.22,81.25,65046.0,77.9303,77.9975,77.9207,77.9495,65046.0
2024-06-21 14:40:00,81.25,81.25,81.12,81.16,52412.0,77.9495,77.9495,77.8248,77.8632,52412.0
2024-06-21 14:50:00,81.16,81.29,81.13,81.29,66043.0,77.8632,77.9879,77.8344,77.9879,66043.0
2024-06-21 15:00:00,81.3,81.37,81.26,81.32,65089.0,77.9975,78.0646,77.9591,78.0167,65089.0
2024-06-21 15:10:00,81.33,81.37,81.21,81.3,92565.0,78.0263,78.0646,77.9111,77.9975,92565.0
2024-06-21 15:20:00,81.3,81.39,81.22,81.34,75022.0,77.9975,78.0838,77.9207,78.0359,75022.0
2024-06-21 15:30:00,81.34,81.49,81.3,81.48,81113.0,78.0359,78.1798,77.9975,78.1702,81113.0
2024-06-21 15:40:00,81.47,81.54,81.43,81.44,173882.0,78.1606,78.2277,78.1222,78.1318,173882.0
2024-06-21 15:50:00,81.43,81.71,81.43,81.61,661707.0,78.1222,78.3908,78.1222,78.2949,661707.0
2024-06-24 09:30:00,81.76,81.91,81.45,81.76,178718.0,78.4388,78.5827,78.1414,78.4388,178718.0
2024-06-24 09:40:00,81.73,81.8,81.29,81.5,69526.0,78.41,78.4772,77.9879,78.1894,69526.0
2024-06-24 09:50:00,81.53,81.58,81.4,81.48,73628.0,78.2181,78.2661,78.0934,78.1702,73628.0
2024-06-24 10:00:00,81.48,81.56,81.39,81.54,107741.0,78.1702,78.2469,78.0838,78.2277,107741.0
2024-06-24 10:10:00,81.53,81.67,81.44,81.49,81067.0,78.2181,78.3525,78.1318,78.1798,81067.0
2024-06-24 10:20:00,81.48,81.75,81.48,81.74,69118.0,78.1702,78.4292,78.1702,78.4196,69118.0
2024-06-24 10:30:00,81.74,81.74,81.54,81.57,75931.0,78.4196,78.4196,78.2277,78.2565,75931.0
2024-06-24 10:40:00,81.57,81.97,81.57,81.91,87391.0,78.2565,78.6403,78.2565,78.5827,87391.0
2024-06-24 10:50:00,81.9,81.98,81.74,81.79,51629.0,78.5731,78.6499,78.4196,78.4676,51629.0
2024-06-24 11:00:00,81.75,81.87,81.68,81.75,63865.0,78.4292,78.5443,78.3621,78.4292,63865.0
2024-06-24 11:10:00,81.75,81.75,81.56,81.56,65154.0,78.4292,78.4292,78.2469,78.2469,65154.0
2024-06-24 11:20:00,81.56,81.6,81.44,81.46,91390.0,78.2469,78.2853,78.1318,78.151,91390.0
2024-06-24 11:30:00,81.46,81.66,81.45,81.46,79251.0,78.151,78.3429,78.1414,78.151,79251.0
2024-06-24 11:40:00,81.45,81.57,81.39,81.51,56613.0,78.1414,78.2565,78.0838,78.199,56613.0
2024-06-24 11:50:00,81.51,81.62,81.48,81.54,48052.0,78.199,78.3045,78.1702,78.2277,48052.0
2024-06-24 12:00:00,81.54,81.59,81.5,81.57,36265.0,78.2277,78.2757,78.1894,78.2565,36265.0
2024-06-24 12:10:00,81.58,81.67,81.56,81.6,27667.0,78.2661,78.3525,78.2469,78.2853,27667.0
2024-06-24 12:20:00,81.6,81.65,81.57,81.63,35427.0,78.2853,78.3333,78.2565,78.3141,35427.0
2024-06-24 12:30:00,81.62,81.62,81.54,81.6,27498.0,78.3045,78.3045,78.2277,78.2853,27498.0
2024-06-24 12:40:00,81.6,81.65,81.53,81.56,57980.0,78.2853,78.3333,78.2181,78.2469,57980.0
2024-06-24 12:50:00,81.55,81.56,81.42,81.42,58475.0,78.2373,78.2469,78.1126,78.1126,58475.0
2024-06-24 13:00:00,81.41,81.42,81.25,81.27,53217.0,78.103,78.1126,77.9495,77.9687,53217.0
2024-06-24 13:10:00,81.27,81.34,81.19,81.21,67698.0,77.9687,78.0359,77.892,77.9111,67698.0
2024-06-24 13:20:00,81.2,81.23,81.1,81.19,55077.0,77.9016,77.9303,77.8056,77.892,55077.0
2024-06-24 13:30:00,81.19,81.22,81.05,81.14,64363.0,77.892,77.9207,77.7576,77.844,64363.0
2024-06-24 13:40:00,81.13,81.16,81.01,81.02,38125.0,77.8344,77.8632,77.7193,77.7289,38125.0
2024-06-24 13:50:00,81.02,81.12,81.02,81.1,67774.0,77.7289,77.8248,77.7289,77.8056,67774.0
2024-06-24 14:00:00,81.1,81.24,81.1,81.17,67449.0,77.8056,77.9399,77.8056,77.8728,67449.0
2024-06-24 14:10:00,81.17,81.3,81.16,81.27,77906.0,77.8728,77.9975,77.8632,77.9687,77906.0
2024-06-24 14:20:00,81.28,81.39,81.26,81.34,82094.0,77.9783,78.0838,77.9591,78.0359,82094.0
2024-06-24 14:30:00,81.33,81.41,81.31,81.31,56938.0,78.0263,78.103,78.0071,78.0071,56938.0
2024-06-24 14:40:00,81.3,81.35,81.21,81.21,46789.0,77.9975,78.0455,77.9111,77.9111,46789.0
2024-06-24 14:50:00,81.21,81.25,81.08,81.08,73458.0,77.9111,77.9495,77.7864,77.7864,73458.0
2024-06-24 15:00:00,81.08,81.09,80.92,80.94,86221.0,77.7864,77.796,77.6329,77.6521,86221.0
2024-06-24 15:10:00,80.94,80.95,80.79,80.81,83286.0,77.6521,77.6617,77.5082,77.5274,83286.0
2024-06-24 15:20:00,80.8,80.84,80.73,80.79,115902.0,77.5178,77.5562,77.4506,77.5082,115902.0
2024-06-24 15:30:00,80.79,80.87,80.77,80.86,126069.0,77.5082,77.585,77.489,77.5754,126069.0
2024-06-24 15:40:00,80.86,80.98,80.77,80.98,156385.0,77.5754,77.6905,77.489,77.6905,156385.0
2024-06-24 15:50:00,80.98,81.14,80.98,81.04,462059.0,77.6905,77.844,77.6905,77.7481,462059.0
2024-06-25 09:30:00,81.19,81.24,80.57,80.97,166326.0,77.892,77.9399,77.2971,77.6809,166326.0
2024-06-25 09:40:00,80.98,81.06,80.58,80.61,75114.0,77.6905,77.7672,77.3067,77.3355,75114.0
2024-06-25 09:50:00,80.57,80.82,80.3,80.32,69173.0,77.2971,77.537,77.0381,77.0573,69173.0
2024-06-25 10:00:00,80.32,80.44,80.17,80.23,90149.0,77.0573,77.1724,76.9134,76.971,90149.0
2024-06-25 10:10:00,80.24,80.39,80.23,80.37,51369.0,76.9805,77.1245,76.971,77.1053,51369.0
2024-06-25 10:20:00,80.37,80.42,80.16,80.2,54565.0,77.1053,77.1532,76.9038,76.9422,54565.0
2024-06-25 10:30:00,80.19,80.22,80.09,80.2,60630.0,76.9326,76.9614,76.8366,76.9422,60630.0
2024-06-25 10:40:00,80.21,80.36,80.18,80.32,31691.0,76.9518,77.0957,76.923,77.0573,31691.0
2024-06-25 10:50:00,80.33,80.33,80.2,80.21,32847.0,77.0669,77.0669,76.9422,76.9518,32847.0
2024-06-25 11:00:00,80.21,80.22,80.04,80.04,36837.0,76.9518,76.9614,76.7887,76.7887,36837.0
2024-06-25 11:10:00,80.07,80.16,80.05,80.06,75760.0,76.8175,76.9038,76.7983,76.8079,75760.0
2024-06-25 11:20:00,80.06,80.06,80.0,80.02,51976.0,76.8079,76.8079,76.7503,76.7695,51976.0
2024-06-25 11:30:00,80.01,80.03,79.88,79.93,63338.0,76.7599,76.7791,76.6352,76.6831,63338.0
2024-06-25 11:40:00,79.93,80.03,79.92,79.92,50746.0,76.6831,76.7791,76.6735,76.6735,50746.0
2024-06-25 11:50:00,79.92,79.96,79.82,79.82,46924.0,76.6735,76.7119,76.5776,76.5776,46924.0
2024-06-25 12:00:00,79.81,79.86,79.7,79.8,83100.0,76.568,76.616,76.4625,76.5584,83100.0
2024-06-25 12:10:00,79.79,79.92,79.79,79.87,39798.0,76.5488,76.6735,76.5488,76.6256,39798.0
2024-06-25 12:20:00,79.89,79.98,79.83,79.93,41008.0,76.6448,76.7311,76.5872,76.6831,41008.0
2024-06-25 12:30:00,79.93,79.93,79.76,79.8,41921.0,76.6831,76.6831,76.52,76.5584,41921.0
2024-06-25 12:40:00,79.8,79.96,79.78,79.93,37348.0,76.5584,76.7119,76.5392,76.6831,37348.0
2024-06-25 12:50:00,79.94,80.12,79.92,80.09,45293.0,76.6927,76.8654,76.6735,76.8366,45293.0
2024-06-25 13:00:00,80.09,80.1,79.9,79.9,48278.0,76.8366,76.8462,76.6544,76.6544,48278.0
2024-06-25 13:10:00,79.9,79.96,79.83,79.87,53407.0,76.6544,76.7119,76.5872,76.6256,53407.0
2024-06-25 13:20:00,79.86,80.12,79.86,80.12,119292.0,76.616,76.8654,76.616,76.8654,119292.0
2024-06-25 13:30:00,80.11,80.19,80.09,80.15,63777.0,76.8558,76.9326,76.8366,76.8942,63777.0
2024-06-25 13:40:00,80.17,80.2,80.1,80.15,64352.0,76.9134,76.9422,76.8462,76.8942,64352.0
2024-06-25 13:50:00,80.15,80.21,80.11,80.12,49187.0,76.8942,76.9518,76.8558,76.8654,49187.0
2024-06-25 14:00:00,80.11,80.21,80.03,80.19,48077.0,76.8558,76.9518,76.7791,76.9326,48077.0
2024-06-25 14:10:00,80.19,80.23,80.16,80.21,48429.0,76.9326,76.971,76.9038,76.9518,48429.0
2024-06-25 14:20:00,80.22,80.29,80.18,80.24,40845.0,76.9614,77.0285,76.923,76.9805,40845.0
2024-06-25 14:30:00,80.22,80.24,80.15,80.15,46090.0,76.9614,76.9805,76.8942,76.8942,46090.0
2024-06-25 14:40:00,80.14,80.16,80.04,80.05,56738.0,76.8846,76.9038,76.7887,76.7983,56738.0
2024-06-25 14:50:00,80.05,80.05,79.96,79.97,77006.0,76.7983,76.7983,76.7119,76.7215,77006.0
2024-06-25 15:00:00,79.96,80.0,79.94,80.0,100926.0,76.7119,76.7503,76.6927,76.7503,100926.0
2024-06-25 15:10:00,80.0,80.03,79.95,79.98,111602.0,76.7503,76.7791,76.7023,76.7311,111602.0
2024-06-25 15:20:00,79.99,80.22,79.98,80.22,236685.0,76.7407,76.9614,76.7311,76.9614,236685.0
2024-06-25 15:30:00,80.21,80.22,80.06,80.09,152115.0,76.9518,76.9614,76.8079,76.8366,152115.0
2024-06-25 15:40:00,80.08,80.09,79.98,80.06,191172.0,76.827,76.8366,76.7311,76.8079,191172.0
2024-06-25 15:50:00,80.05,80.52,80.04,80.43,523137.0,76.7983,77.2492,76.7887,77.1628,523137.0
2024-06-26 09:30:00,79.5,80.09,79.41,80.06,224803.0,76.2706,76.8366,76.1843,76.8079,224803.0
2024-06-26 09:40:00,80.06,80.11,79.42,79.51,102497.0,76.8079,76.8558,76.1939,76.2802,102497.0
2024-06-26 09:50:00,79.5,79.73,79.35,79.43,97503.0,76.2706,76.4913,76.1267,76.2035,97503.0
2024-06-26 10:00:00,79.43,79.44,79.23,79.31,129227.0,76.2035,76.213,76.0116,76.0883,129227.0
2024-06-26 10:10:00,79.32,79.36,79.17,79.32,85087.0,76.0979,76.1363,75.954,76.0979,85087.0
2024-06-26 10:20:00,79.33,79.4,79.26,79.36,91630.0,76.1075,76.1747,76.0404,76.1363,91630.0
2024-06-26 10:30:00,79.36,79.45,79.2,79.28,66792.0,76.1363,76.2226,75.9828,76.0595,66792.0
2024-06-26 10:40:00,79.26,79.36,79.23,79.33,39845.0,76.0404,76.1363,76.0116,76.1075,39845.0
2024-06-26 10:50:00,79.32,79.49,79.3,79.48,49363.0,76.0979,76.261,76.0787,76.2514,49363.0
2024-06-26 11:00:00,79.49,79.64,79.48,79.59,61576.0,76.261,76.4049,76.2514,76.357,61576.0
2024-06-26 11:10:00,79.59,79.64,79.38,79.4,36915.0,76.357,76.4049,76.1555,76.1747,36915.0
2024-06-26 11:20:00,79.41,79.51,79.33,79.5,72673.0,76.1843,76.2802,76.1075,76.2706,72673.0
2024-06-26 11:30:00,79.49,79.54,79.46,79.47,78158.0,76.261,76.309,76.2322,76.2418,78158.0
2024-06-26 11:40:00,79.47,79.59,79.44,79.59,69580.0,76.2418,76.357,76.213,76.357,69580.0
2024-06-26 11:50:00,79.59,79.68,79.54,79.67,44725.0,76.357,76.4433,76.309,76.4337,44725.0
2024-06-26 12:00:00,79.66,79.82,79.6,79.73,118673.0,76.4241,76.5776,76.3665,76.4913,118673.0
2024-06-26 12:10:00,79.73,79.88,79.71,79.87,49262.0,76.4913,76.6352,76.4721,76.6256,49262.0
2024-06-26 12:20:00,79.86,79.89,79.78,79.79,41406.0,76.616,76.6448,76.5392,76.5488,41406.0
2024-06-26 12:30:00,79.79,79.84,79.74,79.82,50734.0,76.5488,76.5968,76.5009,76.5776,50734.0
2024-06-26 12:40:00,79.83,79.86,79.78,79.82,59556.0,76.5872,76.616,76.5392,76.5776,59556.0
2024-06-26 12:50:00,79.83,79.93,79.78,79.89,43690.0,76.5872,76.6831,76.5392,76.6448,43690.0
2024-06-26 13:00:00,79.88,79.96,79.86,79.91,42707.0,76.6352,76.7119,76.616,76.664,42707.0
2024-06-26 13:10:00,79.91,79.96,79.83,79.88,41857.0,76.664,76.7119,76.5872,76.6352,41857.0
2024-06-26 13:20:00,79.87,79.91,79.85,79.87,35330.0,76.6256,76.664,76.6064,76.6256,35330.0
2024-06-26 13:30:00,79.86,79.88,79.81,79.85,101738.0,76.616,76.6352,76.568,76.6064,101738.0
2024-06-26 13:40:00,79.85,79.92,79.78,79.89,56674.0,76.6064,76.6735,76.5392,76.6448,56674.0
2024-06-26 13:50:00,79.9,80.07,79.89,80.01,65682.0,76.6544,76.8175,76.6448,76.7599,65682.0
2024-06-26 14:00:00,80.01,80.23,80.0,80.12,83239.0,76.7599,76.971,76.7503,76.8654,83239.0
2024-06-26 14:10:00,80.12,80.13,80.06,80.1,92510.0,76.8654,76.875,76.8079,76.8462,92510.0
2024-06-26 14:20:00,80.11,80.16,80.07,80.08,62718.0,76.8558,76.9038,76.8175,76.827,62718.0
2024-06-26 14:30:00,80.07,80.13,80.04,80.1,49506.0,76.8175,76.875,76.7887,76.8462,49506.0
2024-06-26 14:40:00,80.09,80.17,80.09,80.15,63244.0,76.8366,76.9134,76.8366,76.8942,63244.0
2024-06-26 14:50:00,80.16,80.22,80.13,80.13,90667.0,76.9038,76.9614,76.875,76.875,90667.0
2024-06-26 15:00:00,80.13,80.14,79.99,80.09,50571.0,76.875,76.8846,76.7407,76.8366,50571.0
2024-06-26 15:10:00,80.09,80.09,79.93,79.95,86928.0,76.8366,76.8366,76.6831,76.7023,86928.0
2024-06-26 15:20:00,79.96,80.01,79.88,79.92,82864.0,76.7119,76.7599,76.6352,76.6735,82864.0
2024-06-26 15:30:00,79.92,79.97,79.87,79.9,86983.0,76.6735,76.7215,76.6256,76.6544,86983.0
2024-06-26 15:40:00,79.9,79.95,79.88,79.91,151396.0,76.6544,76.7023,76.6352,76.664,151396.0
2024-06-26 15:50:00,79.91,80.1,79.9,80.05,451260.0,76.664,76.8462,76.6544,76.7983,451260.0
2024-06-27 09:30:00,80.0,80.07,79.45,79.46,254402.0,76.7503,76.8175,76.2226,76.2322,254402.0
2024-06-27 09:40:00,79.48,79.64,79.29,79.34,156313.0,76.2514,76.4049,76.0691,76.1171,156313.0
2024-06-27 09:50:00,79.34,79.41,78.83,78.84,268316.0,76.1171,76.1843,75.6278,75.6374,268316.0
2024-06-27 10:00:00,78.84,79.27,78.78,79.26,150721.0,75.6374,76.05,75.5799,76.0404,150721.0
2024-06-27 10:10:00,79.26,79.37,79.11,79.26,130642.0,76.0404,76.1459,75.8964,76.0404,130642.0
2024-06-27 10:20:00,79.26,79.32,79.04,79.17,171960.0,76.0404,76.0979,75.8293,75.954,171960.0
2024-06-27 10:30:00,79.18,79.22,79.05,79.08,111746.0,75.9636,76.002,75.8389,75.8677,111746.0
2024-06-27 10:40:00,79.07,79.22,79.01,79.16,201847.0,75.8581,76.002,75.8005,75.9444,201847.0
2024-06-27 10:50:00,79.16,79.27,79.02,79.09,136043.0,75.9444,76.05,75.8101,75.8773,136043.0
2024-06-27 11:00:00,79.09,79.13,78.86,78.88,205793.0,75.8773,75.9156,75.6566,75.6758,205793.0
2024-06-27 11:10:00,78.88,78.91,78.71,78.87,266998.0,75.6758,75.7046,75.5127,75.6662,266998.0
2024-06-27 11:20:00,78.87,78.94,78.78,78.86,106568.0,75.6662,75.7334,75.5799,75.6566,106568.0
2024-06-27 11:30:00,78.86,78.95,78.78,78.86,130056.0,75.6566,75.7429,75.5799,75.6566,130056.0
2024-06-27 11:40:00,78.85,79.09,78.8,79.08,137847.0,75.647,75.8773,75.599,75.8677,137847.0
2024-06-27 11:50:00,79.09,79.12,78.86,79.0,62185.0,75.8773,75.906,75.6566,75.7909,62185.0
2024-06-27 12:00:00,79.0,79.28,79.0,79.13,98944.0,75.7909,76.0595,75.7909,75.9156,98944.0
2024-06-27 12:10:00,79.13,79.14,78.95,79.09,72829.0,75.9156,75.9252,75.7429,75.8773,72829.0
2024-06-27 12:20:00,79.09,79.17,79.07,79.09,23674.0,75.8773,75.954,75.8581,75.8773,23674.0
2024-06-27 12:30:00,79.07,79.09,78.95,78.96,33725.0,75.8581,75.8773,75.7429,75.7525,33725.0
2024-06-27 12:40:00,78.96,78.97,78.79,78.79,163887.0,75.7525,75.7621,75.5894,75.5894,163887.0
2024-06-27 12:50:00,78.8,78.86,78.77,78.79,31332.0,75.599,75.6566,75.5703,75.5894,31332.0
2024-06-27 13:00:00,78.8,78.85,78.78,78.81,61901.0,75.599,75.647,75.5799,75.6086,61901.0
2024-06-27 13:10:00,78.81,78.86,78.78,78.82,46740.0,75.6086,75.6566,75.5799,75.6182,46740.0
2024-06-27 13:20:00,78.82,78.99,78.8,78.93,129965.0,75.6182,75.7813,75.599,75.7238,129965.0
2024-06-27 13:30:00,78.92,79.08,78.9,79.08,30753.0,75.7142,75.8677,75.695,75.8677,30753.0
2024-06-27 13:40:00,79.08,79.14,79.07,79.08,27015.0,75.8677,75.9252,75.8581,75.8677,27015.0
2024-06-27 13:50:00,79.09,79.19,79.08,79.14,27905.0,75.8773,75.9732,75.8677,75.9252,27905.0
2024-06-27 14:00:00,79.15,79.15,78.96,79.03,45687.0,75.9348,75.9348,75.7525,75.8197,45687.0
2024-06-27 14:10:00,79.02,79.03,78.92,79.0,43549.0,75.8101,75.8197,75.7142,75.7909,43549.0
2024-06-27 14:20:00,79.0,79.04,78.93,78.99,35985.0,75.7909,75.8293,75.7238,75.7813,35985.0
2024-06-27 14:30:00,78.99,78.99,78.91,78.97,42377.0,75.7813,75.7813,75.7046,75.7621,42377.0
2024-06-27 14:40:00,78.96,79.13,78.95,79.13,39753.0,75.7525,75.9156,75.7429,75.9156,39753.0
2024-06-27 14:50:00,79.14,79.17,79.08,79.16,59138.0,75.9252,75.954,75.8677,75.9444,59138.0
2024-06-27 15:00:00,79.15,79.24,79.14,79.16,50882.0,75.9348,76.0212,75.9252,75.9444,50882.0
2024-06-27 15:10:00,79.16,79.18,79.0,79.11,630321.0,75.9444,75.9636,75.7909,75.8964,630321.0
2024-06-27 15:20:00,79.12,79.15,79.06,79.13,50661.0,75.906,75.9348,75.8485,75.9156,50661.0
2024-06-27 15:30:00,79.13,79.19,79.11,79.17,96354.0,75.9156,75.9732,75.8964,75.954,96354.0
2024-06-27 15:40:00,79.17,79.26,79.15,79.23,125353.0,75.954,76.0404,75.9348,76.0116,125353.0
2024-06-27 15:50:00,79.22,79.4,79.17,79.33,520198.0,76.002,76.1747,75.954,76.1075,520198.0
2024-06-28 09:30:00,78.74,79.13,78.45,79.12,194506.0,76.2133,76.5908,75.9326,76.5811,194506.0
2024-06-28 09:40:00,79.14,79.19,78.68,78.79,93675.0,76.6005,76.6489,76.1552,76.2617,93675.0
2024-06-28 09:50:00,78.77,78.79,78.51,78.54,86644.0,76.2423,76.2617,75.9907,76.0197,86644.0
2024-06-28 10:00:00,78.54,78.92,78.5,78.8,76193.0,76.0197,76.3875,75.981,76.2714,76193.0
2024-06-28 10:10:00,78.79,78.91,78.52,78.53,105765.0,76.2617,76.3778,76.0004,76.01,105765.0
2024-06-28 10:20:00,78.54,78.77,78.52,78.73,159920.0,76.0197,76.2423,76.0004,76.2036,159920.0
2024-06-28 10:30:00,78.74,78.82,78.71,78.78,71845.0,76.2133,76.2907,76.1843,76.252,71845.0
2024-06-28 10:40:00,78.79,78.96,78.72,78.9,75144.0,76.2617,76.4262,76.1939,76.3682,75144.0
2024-06-28 10:50:00,78.89,78.97,78.84,78.93,69864.0,76.3585,76.4359,76.3101,76.3972,69864.0
2024-06-28 11:00:00,78.93,79.06,78.89,78.93,111829.0,76.3972,76.523,76.3585,76.3972,111829.0
2024-06-28 11:10:00,78.92,79.09,78.92,79.01,48125.0,76.3875,76.5521,76.3875,76.4746,48125.0
2024-06-28 11:20:00,79.0,79.03,78.93,78.98,144991.0,76.465,76.494,76.3972,76.4456,144991.0
2024-06-28 11:30:00,78.99,79.04,78.95,79.0,71944.0,76.4553,76.5037,76.4166,76.465,71944.0
2024-06-28 11:40:00,79.0,79.07,78.96,78.97,75608.0,76.465,76.5327,76.4262,76.4359,75608.0
2024-06-28 11:50:00,78.98,79.08,78.97,79.06,56556.0,76.4456,76.5424,76.4359,76.523,56556.0
2024-06-28 12:00:00,79.06,79.1,79.03,79.08,59969.0,76.523,76.5617,76.494,76.5424,59969.0
2024-06-28 12:10:00,79.07,79.08,78.97,79.03,59208.0,76.5327,76.5424,76.4359,76.494,59208.0
2024-06-28 12:20:00,79.05,79.09,79.02,79.08,37398.0,76.5134,76.5521,76.4843,76.5424,37398.0
2024-06-28 12:30:00,79.07,79.18,79.06,79.16,95835.0,76.5327,76.6392,76.523,76.6198,95835.0
2024-06-28 12:40:00,79.17,79.27,79.17,79.19,42309.0,76.6295,76.7263,76.6295,76.6489,42309.0
2024-06-28 12:50:00,79.19,79.21,79.05,79.06,55284.0,76.6489,76.6682,76.5134,76.523,55284.0
2024-06-28 13:00:00,79.06,79.17,79.05,79.06,45362.0,76.523,76.6295,76.5134,76.523,45362.0
2024-06-28 13:10:00,79.06,79.07,79.0,79.06,31282.0,76.523,76.5327,76.465,76.523,31282.0
2024-06-28 13:20:00,79.05,79.1,79.0,79.0,49435.0,76.5134,76.5617,76.465,76.465,49435.0
2024-06-28 13:30:00,78.99,79.06,78.97,79.0,99837.0,76.4553,76.523,76.4359,76.465,99837.0
2024-06-28 13:40:00,78.99,79.02,78.97,78.98,69697.0,76.4553,76.4843,76.4359,76.4456,69697.0
2024-06-28 13:50:00,79.0,79.01,78.86,78.88,68451.0,76.465,76.4746,76.3294,76.3488,68451.0
2024-06-28 14:00:00,78.89,78.94,78.85,78.91,103309.0,76.3585,76.4069,76.3198,76.3778,103309.0
2024-06-28 14:10:00,78.91,78.93,78.85,78.87,109109.0,76.3778,76.3972,76.3198,76.3391,109109.0
2024-06-28 14:20:00,78.86,78.94,78.79,78.8,60626.0,76.3294,76.4069,76.2617,76.2714,60626.0
2024-06-28 14:30:00,78.8,78.84,78.67,78.69,71794.0,76.2714,76.3101,76.1455,76.1649,71794.0
2024-06-28 14:40:00,78.69,78.75,78.62,78.65,78592.0,76.1649,76.223,76.0972,76.1262,78592.0
2024-06-28 14:50:00,78.64,78.67,78.56,78.58,75001.0,76.1165,76.1455,76.0391,76.0584,75001.0
2024-06-28 15:00:00,78.58,78.58,78.41,78.43,91721.0,76.0584,76.0584,75.8939,75.9132,91721.0
2024-06-28 15:10:00,78.42,78.46,78.37,78.42,129576.0,75.9036,75.9423,75.8552,75.9036,129576.0
2024-06-28 15:20:00,78.42,78.45,78.36,78.37,110748.0,75.9036,75.9326,75.8455,75.8552,110748.0
2024-06-28 15:30:00,78.38,78.41,78.26,78.37,160447.0,75.8649,75.8939,75.7487,75.8552,160447.0
2024-06-28 15:40:00,78.36,78.47,78.35,78.42,258481.0,75.8455,75.952,75.8358,75.9036,258481.0
2024-06-28 15:50:00,78.41,78.72,78.4,78.72,804822.0,75.8939,76.1939,75.8842,76.1939,804822.0
2024-07-01 09:30:00,78.4,78.9,78.4,78.61,233497.0,75.8842,76.3682,75.8842,76.0875,233497.0
2024-07-01 09:40:00,78.67,79.38,78.59,79.18,389057.0,76.1455,76.8328,76.0681,76.6392,389057.0
2024-07-01 09:50:00,79.19,79.33,79.11,79.19,219274.0,76.6489,76.7844,76.5714,76.6489,219274.0
2024-07-01 10:00:00,79.2,79.31,78.64,78.78,144883.0,76.6585,76.765,76.1165,76.252,144883.0
2024-07-01 10:10:00,78.77,78.83,78.56,78.59,91787.0,76.2423,76.3004,76.0391,76.0681,91787.0
2024-07-01 10:20:00,78.59,78.59,78.25,78.34,85920.0,76.0681,76.0681,75.739,75.8261,85920.0
2024-07-01 10:30:00,78.34,78.4,78.1,78.27,86288.0,75.8261,75.8842,75.5938,75.7584,86288.0
2024-07-01 10:40:00,78.28,78.28,77.88,77.92,79576.0,75.7681,75.7681,75.3809,75.4196,79576.0
2024-07-01 10:50:00,77.93,78.11,77.92,78.06,120572.0,75.4293,75.6035,75.4196,75.5551,120572.0
2024-07-01 11:00:00,78.05,78.05,77.86,77.97,64099.0,75.5454,75.5454,75.3615,75.468,64099.0
2024-07-01 11:10:00,77.97,78.02,77.87,77.95,62359.0,75.468,75.5164,75.3712,75.4487,62359.0
2024-07-01 11:20:00,77.96,78.0,77.82,77.83,67648.0,75.4583,75.497,75.3228,75.3325,67648.0
2024-07-01 11:30:00,77.83,77.86,77.52,77.61,164198.0,75.3325,75.3615,75.0324,75.1196,164198.0
2024-07-01 11:40:00,77.6,77.68,77.46,77.47,47947.0,75.1099,75.1873,74.9744,74.9841,47947.0
2024-07-01 11:50:00,77.47,77.54,77.37,77.4,70283.0,74.9841,75.0518,74.8873,74.9163,70283.0
2024-07-01 12:00:00,77.4,77.4,77.23,77.31,70319.0,74.9163,74.9163,74.7518,74.8292,70319.0
2024-07-01 12:10:00,77.3,77.48,77.3,77.39,54164.0,74.8195,74.9937,74.8195,74.9066,54164.0
2024-07-01 12:20:00,77.38,77.46,77.38,77.4,50049.0,74.8969,74.9744,74.8969,74.9163,50049.0
2024-07-01 12:30:00,77.4,77.49,77.34,77.36,74799.0,74.9163,75.0034,74.8582,74.8776,74799.0
2024-07-01 12:40:00,77.36,77.53,77.33,77.5,62993.0,74.8776,75.0421,74.8485,75.0131,62993.0
2024-07-01 12:50:00,77.51,77.55,77.36,77.43,61733.0,75.0228,75.0615,74.8776,74.9453,61733.0
2024-07-01 13:00:00,77.42,77.47,77.31,77.46,44291.0,74.9357,74.9841,74.8292,74.9744,44291.0
2024-07-01 13:10:00,77.46,77.49,77.28,77.36,54204.0,74.9744,75.0034,74.8002,74.8776,54204.0
2024-07-01 13:20:00,77.36,77.5,77.36,77.38,32037.0,74.8776,75.0131,74.8776,74.8969,32037.0
2024-07-01 13:30:00,77.37,77.43,77.35,77.41,56047.0,74.8873,74.9453,74.8679,74.926,56047.0
2024-07-01 13:40:00,77.41,77.49,77.35,77.48,59169.0,74.926,75.0034,74.8679,74.9937,59169.0
2024-07-01 13:50:00,77.48,77.5,77.36,77.38,53101.0,74.9937,75.0131,74.8776,74.8969,53101.0
2024-07-01 14:00:00,77.38,77.43,77.33,77.38,60835.0,74.8969,74.9453,74.8485,74.8969,60835.0
2024-07-01 14:10:00,77.39,77.39,77.33,77.37,71274.0,74.9066,74.9066,74.8485,74.8873,71274.0
2024-07-01 14:20:00,77.36,77.38,77.26,77.3,119176.0,74.8776,74.8969,74.7808,74.8195,119176.0
2024-07-01 14:30:00,77.29,77.36,77.26,77.35,127682.0,74.8098,74.8776,74.7808,74.8679,127682.0
2024-07-01 14:40:00,77.34,77.36,77.28,77.31,73894.0,74.8582,74.8776,74.8002,74.8292,73894.0
2024-07-01 14:50:00,77.32,77.42,77.3,77.38,93870.0,74.8389,74.9357,74.8195,74.8969,93870.0
2024-07-01 15:00:00,77.37,77.38,77.32,77.37,85925.0,74.8873,74.8969,74.8389,74.8873,85925.0
2024-07-01 15:10:00,77.37,77.39,77.17,77.17,295085.0,74.8873,74.9066,74.6937,74.6937,295085.0
2024-07-01 15:20:00,77.17,77.17,76.93,76.95,142444.0,74.6937,74.6937,74.4614,74.4807,142444.0
2024-07-01 15:30:00,76.96,77.11,76.93,77.02,165306.0,74.4904,74.6356,74.4614,74.5485,165306.0
2024-07-01 15:40:00,77.02,77.25,77.0,77.2,214264.0,74.5485,74.7711,74.5291,74.7227,214264.0
2024-07-01 15:50:00,77.2,77.24,77.1,77.11,484299.0,74.7227,74.7614,74.6259,74.6356,484299.0
2024-07-02 09:30:00,76.85,77.5,76.69,77.29,199236.0,74.3839,75.0131,74.2291,74.8098,199236.0
2024-07-02 09:40:00,77.3,77.38,76.9,77.07,120891.0,74.8195,74.8969,74.4323,74.5969,120891.0
2024-07-02 09:50:00,77.06,77.07,76.83,76.83,74043.0,74.5872,74.5969,74.3646,74.3646,74043.0
2024-07-02 10:00:00,76.84,77.02,76.77,76.82,116755.0,74.3743,74.5485,74.3065,74.3549,116755.0
2024-07-02 10:10:00,76.81,76.9,76.75,76.8,81068.0,74.3452,74.4323,74.2872,74.3356,81068.0
2024-07-02 10:20:00,76.79,76.89,76.72,76.76,109459.0,74.3259,74.4227,74.2581,74.2968,109459.0
2024-07-02 10:30:00,76.75,76.83,76.69,76.75,145518.0,74.2872,74.3646,74.2291,74.2872,145518.0
2024-07-02 10:40:00,76.75,76.86,76.73,76.79,77718.0,74.2872,74.3936,74.2678,74.3259,77718.0
2024-07-02 10:50:00,76.8,76.85,76.7,76.75,70054.0,74.3356,74.3839,74.2388,74.2872,70054.0
2024-07-02 11:00:00,76.74,76.77,76.65,76.74,61892.0,74.2775,74.3065,74.1904,74.2775,61892.0
2024-07-02 11:10:00,76.73,76.8,76.71,76.75,62757.0,74.2678,74.3356,74.2484,74.2872,62757.0
2024-07-02 11:20:00,76.76,76.82,76.71,76.78,59630.0,74.2968,74.3549,74.2484,74.3162,59630.0
2024-07-02 11:30:00,76.78,76.79,76.52,76.52,67158.0,74.3162,74.3259,74.0645,74.0645,67158.0
2024-07-02 11:40:00,76.53,76.77,76.52,76.73,90437.0,74.0742,74.3065,74.0645,74.2678,90437.0
2024-07-02 11:50:00,76.73,76.81,76.7,76.74,63628.0,74.2678,74.3452,74.2388,74.2775,63628.0
2024-07-02 12:00:00,76.74,76.77,76.59,76.64,68870.0,74.2775,74.3065,74.1323,74.1807,68870.0
2024-07-02 12:10:00,76.64,76.67,76.54,76.55,67190.0,74.1807,74.2097,74.0839,74.0936,67190.0
2024-07-02 12:20:00,76.55,76.63,76.52,76.6,77144.0,74.0936,74.171,74.0645,74.142,77144.0
2024-07-02 12:30:00,76.6,76.62,76.56,76.62,61027.0,74.142,74.1613,74.1033,74.1613,61027.0
2024-07-02 12:40:00,76.62,76.65,76.59,76.6,54202.0,74.1613,74.1904,74.1323,74.142,54202.0
2024-07-02 12:50:00,76.59,76.73,76.59,76.68,49175.0,74.1323,74.2678,74.1323,74.2194,49175.0
2024-07-02 13:00:00,76.68,76.77,76.67,76.72,68374.0,74.2194,74.3065,74.2097,74.2581,68374.0
2024-07-02 13:10:00,76.72,76.73,76.64,76.72,48128.0,74.2581,74.2678,74.1807,74.2581,48128.0
2024-07-02 13:20:00,76.7,76.79,76.69,76.76,61922.0,74.2388,74.3259,74.2291,74.2968,61922.0
2024-07-02 13:30:00,76.76,76.85,76.73,76.84,59273.0,74.2968,74.3839,74.2678,74.3743,59273.0
2024-07-02 13:40:00,76.84,76.85,76.75,76.8,45222.0,74.3743,74.3839,74.2872,74.3356,45222.0
2024-07-02 13:50:00,76.8,76.84,76.71,76.74,53650.0,74.3356,74.3743,74.2484,74.2775,53650.0
2024-07-02 14:00:00,76.73,76.8,76.68,76.7,225152.0,74.2678,74.3356,74.2194,74.2388,225152.0
2024-07-02 14:10:00,76.7,76.79,76.7,76.72,51758.0,74.2388,74.3259,74.2388,74.2581,51758.0
2024-07-02 14:20:00,76.73,76.8,76.71,76.77,50160.0,74.2678,74.3356,74.2484,74.3065,50160.0
2024-07-02 14:30:00,76.77,77.06,76.77,77.04,89363.0,74.3065,74.5872,74.3065,74.5679,89363.0
2024-07-02 14:40:00,77.05,77.09,76.98,77.01,60244.0,74.5775,74.6162,74.5098,74.5388,60244.0
2024-07-02 14:50:00,77.01,77.12,76.98,77.1,68160.0,74.5388,74.6453,74.5098,74.6259,68160.0
2024-07-02 15:00:00,77.09,77.15,77.06,77.14,91087.0,74.6162,74.6743,74.5872,74.6646,91087.0
2024-07-02 15:10:00,77.14,77.22,77.09,77.14,188946.0,74.6646,74.7421,74.6162,74.6646,188946.0
2024-07-02 15:20:00,77.14,77.19,77.1,77.14,89381.0,74.6646,74.713,74.6259,74.6646,89381.0
2024-07-02 15:30:00,77.14,77.18,77.11,77.17,100160.0,74.6646,74.7034,74.6356,74.6937,100160.0
2024-07-02 15:40:00,77.17,77.35,77.16,77.34,121787.0,74.6937,74.8679,74.684,74.8582,121787.0
2024-07-02 15:50:00,77.33,77.46,77.25,77.39,409228.0,74.8485,74.9744,74.7711,74.9066,409228.0
2024-07-03 09:30:00,77.32,77.49,77.08,77.41,113091.0,74.8389,75.0034,74.6066,74.926,113091.0
2024-07-03 09:40:00,77.39,77.54,77.2,77.48,56564.0,74.9066,75.0518,74.7227,74.9937,56564.0
2024-07-03 09:50:00,77.44,77.47,77.29,77.34,47087.0,74.955,74.9841,74.8098,74.8582,47087.0
2024-07-03 10:00:00,77.35,77.39,77.24,77.27,110602.0,74.8679,74.9066,74.7614,74.7905,110602.0
2024-07-03 10:10:00,77.27,77.36,77.17,77.28,369695.0,74.7905,74.8776,74.6937,74.8002,369695.0
2024-07-03 10:20:00,77.27,77.5,77.25,77.47,52402.0,74.7905,75.0131,74.7711,74.9841,52402.0
2024-07-03 10:30:00,77.46,77.75,77.44,77.55,98004.0,74.9744,75.2551,74.955,75.0615,98004.0
2024-07-03 10:40:00,77.55,77.67,77.54,77.55,54911.0,75.0615,75.1776,75.0518,75.0615,54911.0
2024-07-03 10:50:00,77.55,77.66,77.5,77.6,91885.0,75.0615,75.168,75.0131,75.1099,91885.0
2024-07-03 11:00:00,77.6,77.66,77.4,77.42,58402.0,75.1099,75.168,74.9163,74.9357,58402.0
2024-07-03 11:10:00,77.41,77.55,77.35,77.43,70720.0,74.926,75.0615,74.8679,74.9453,70720.0
2024-07-03 11:20:00,77.43,77.46,77.24,77.25,74187.0,74.9453,74.9744,74.7614,74.7711,74187.0
2024-07-03 11:30:00,77.26,77.44,77.26,77.42,36027.0,74.7808,74.955,74.7808,74.9357,36027.0
2024-07-03 11:40:00,77.42,77.44,77.28,77.31,78323.0,74.9357,74.955,74.8002,74.8292,78323.0
2024-07-03 11:50:00,77.31,77.34,77.24,77.33,47615.0,74.8292,74.8582,74.7614,74.8485,47615.0
2024-07-03 12:00:00,77.32,77.36,77.21,77.27,102213.0,74.8389,74.8776,74.7324,74.7905,102213.0
2024-07-03 12:10:00,77.26,77.36,77.24,77.34,84128.0,74.7808,74.8776,74.7614,74.8582,84128.0
2024-07-03 12:20:00,77.34,77.37,77.2,77.2,53158.0,74.8582,74.8873,74.7227,74.7227,53158.0
2024-07-03 12:30:00,77.18,77.32,77.17,77.3,46896.0,74.7034,74.8389,74.6937,74.8195,46896.0
2024-07-03 12:40:00,77.31,77.49,77.3,77.43,70377.0,74.8292,75.0034,74.8195,74.9453,70377.0
2024-07-03 12:50:00,77.42,77.49,77.18,77.19,186692.0,74.9357,75.0034,74.7034,74.713,186692.0
2024-07-05 09:30:00,77.07,77.16,76.7,76.92,216445.0,74.5969,74.684,74.2388,74.4517,216445.0
2024-07-05 09:40:00,76.93,77.04,76.74,76.81,116537.0,74.4614,74.5679,74.2775,74.3452,116537.0
2024-07-05 09:50:00,76.8,76.97,76.77,76.9,64954.0,74.3356,74.5001,74.3065,74.4323,64954.0
2024-07-05 10:00:00,76.91,76.97,76.78,76.95,71920.0,74.442,74.5001,74.3162,74.4807,71920.0
2024-07-05 10:10:00,76.95,77.02,76.85,76.97,104390.0,74.4807,74.5485,74.3839,74.5001,104390.0
2024-07-05 10:20:00,76.97,77.19,76.93,77.16,109860.0,74.5001,74.713,74.4614,74.684,109860.0
2024-07-05 10:30:00,77.15,77.22,77.06,77.22,60767.0,74.6743,74.7421,74.5872,74.7421,60767.0
2024-07-05 10:40:00,77.22,77.29,77.17,77.2,65032.0,74.7421,74.8098,74.6937,74.7227,65032.0
2024-07-05 10:50:00,77.2,77.33,77.18,77.3,71109.0,74.7227,74.8485,74.7034,74.8195,71109.0
2024-07-05 11:00:00,77.3,77.43,77.28,77.34,47632.0,74.8195,74.9453,74.8002,74.8582,47632.0
2024-07-05 11:10:00,77.34,77.39,77.31,77.31,34824.0,74.8582,74.9066,74.8292,74.8292,34824.0
2024-07-05 11:20:00,77.32,77.33,77.19,77.23,34484.0,74.8389,74.8485,74.713,74.7518,34484.0
2024-07-05 11:30:00,77.22,77.46,77.21,77.45,41085.0,74.7421,74.9744,74.7324,74.9647,41085.0
2024-07-05 11:40:00,77.44,77.53,77.43,77.45,43457.0,74.955,75.0421,74.9453,74.9647,43457.0
2024-07-05 11:50:00,77.47,77.58,77.44,77.45,47077.0,74.9841,75.0905,74.955,74.9647,47077.0
2024-07-05 12:00:00,77.43,77.53,77.36,77.47,47529.0,74.9453,75.0421,74.8776,74.9841,47529.0
2024-07-05 12:10:00,77.49,77.5,77.32,77.32,31904.0,75.0034,75.0131,74.8389,74.8389,31904.0
2024-07-05 12:20:00,77.32,77.42,77.32,77.34,33904.0,74.8389,74.9357,74.8389,74.8582,33904.0
2024-07-05 12:30:00,77.34,77.35,77.26,77.33,33369.0,74.8582,74.8679,74.7808,74.8485,33369.0
2024-07-05 12:40:00,77.33,77.41,77.3,77.38,28546.0,74.8485,74.926,74.8195,74.8969,28546.0
2024-07-05 12:50:00,77.37,77.44,77.37,77.44,19904.0,74.8873,74.955,74.8873,74.955,19904.0
2024-07-05 13:00:00,77.44,77.47,77.4,77.46,23350.0,74.955,74.9841,74.9163,74.9744,23350.0
2024-07-05 13:10:00,77.45,77.46,77.31,77.34,56190.0,74.9647,74.9744,74.8292,74.8582,56190.0
2024-07-05 13:20:00,77.33,77.39,77.33,77.35,17889.0,74.8485,74.9066,74.8485,74.8679,17889.0
2024-07-05 13:30:00,77.36,77.52,77.34,77.5,28667.0,74.8776,75.0324,74.8582,75.0131,28667.0
2024-07-05 13:40:00,77.51,77.63,77.5,77.63,38726.0,75.0228,75.1389,75.0131,75.1389,38726.0
2024-07-05 13:50:00,77.62,77.83,77.61,77.76,43030.0,75.1292,75.3325,75.1196,75.2647,43030.0
2024-07-05 14:00:00,77.75,77.77,77.66,77.74,54757.0,75.2551,75.2744,75.168,75.2454,54757.0
2024-07-05 14:10:00,77.74,77.79,77.71,77.72,37809.0,75.2454,75.2938,75.2164,75.226,37809.0
2024-07-05 14:20:00,77.72,77.76,77.67,77.71,45436.0,75.226,75.2647,75.1776,75.2164,45436.0
2024-07-05 14:30:00,77.7,77.73,77.61,77.66,51281.0,75.2067,75.2357,75.1196,75.168,51281.0
2024-07-05 14:40:00,77.65,77.7,77.62,77.68,38128.0,75.1583,75.2067,75.1292,75.1873,38128.0
2024-07-05 14:50:00,77.68,77.74,77.64,77.67,32613.0,75.1873,75.2454,75.1486,75.1776,32613.0
2024-07-05 15:00:00,77.67,77.75,77.64,77.66,47741.0,75.1776,75.2551,75.1486,75.168,47741.0
2024-07-05 15:10:00,77.65,77.71,77.63,77.64,55009.0,75.1583,75.2164,75.1389,75.1486,55009.0
2024-07-05 15:20:00,77.64,77.75,77.63,77.67,53576.0,75.1486,75.2551,75.1389,75.1776,53576.0
2024-07-05 15:30:00,77.67,77.85,77.66,77.83,73078.0,75.1776,75.3519,75.168,75.3325,73078.0
2024-07-05 15:40:00,77.82,77.87,77.81,77.84,115052.0,75.3228,75.3712,75.3131,75.3422,115052.0
2024-07-05 15:50:00,77.83,77.93,77.58,77.62,397065.0,75.3325,75.4293,75.0905,75.1292,397065.0
2024-07-08 09:30:00,77.43,77.6,77.27,77.37,126683.0,74.9453,75.1099,74.7905,74.8873,126683.0
2024-07-08 09:40:00,77.37,77.45,77.2,77.42,62224.0,74.8873,74.9647,74.7227,74.9357,62224.0
2024-07-08 09:50:00,77.42,77.48,77.26,77.35,113351.0,74.9357,74.9937,74.7808,74.8679,113351.0
2024-07-08 10:00:00,77.36,77.56,77.31,77.43,98287.0,74.8776,75.0712,74.8292,74.9453,98287.0
2024-07-08 10:10:00,77.43,77.57,77.39,77.41,132216.0,74.9453,75.0808,74.9066,74.926,132216.0
2024-07-08 10:20:00,77.4,77.46,77.19,77.26,78624.0,74.9163,74.9744,74.713,74.7808,78624.0
2024-07-08 10:30:00,77.25,77.25,77.12,77.14,80279.0,74.7711,74.7711,74.6453,74.6646,80279.0
2024-07-08 10:40:00,77.14,77.22,77.06,77.14,60755.0,74.6646,74.7421,74.5872,74.6646,60755.0
2024-07-08 10:50:00,77.15,77.27,77.08,77.23,74092.0,74.6743,74.7905,74.6066,74.7518,74092.0
2024-07-08 11:00:00,77.23,77.3,77.16,77.18,106651.0,74.7518,74.8195,74.684,74.7034,106651.0
2024-07-08 11:10:00,77.19,77.24,76.98,76.99,115837.0,74.713,74.7614,74.5098,74.5195,115837.0
2024-07-08 11:20:00,76.99,76.99,76.8,76.93,51720.0,74.5195,74.5195,74.3356,74.4614,51720.0
2024-07-08 11:30:00,76.93,76.98,76.87,76.98,41636.0,74.4614,74.5098,74.4033,74.5098,41636.0
2024-07-08 11:40:00,76.98,77.0,76.83,76.92,80709.0,74.5098,74.5291,74.3646,74.4517,80709.0
2024-07-08 11:50:00,76.93,76.97,76.86,76.88,33068.0,74.4614,74.5001,74.3936,74.413,33068.0
2024-07-08 12:00:00,76.88,76.93,76.82,76.92,84519.0,74.413,74.4614,74.3549,74.4517,84519.0
2024-07-08 12:10:00,76.92,76.99,76.87,76.98,71039.0,74.4517,74.5195,74.4033,74.5098,71039.0
2024-07-08 12:20:00,76.98,77.07,76.98,77.04,66596.0,74.5098,74.5969,74.5098,74.5679,66596.0
2024-07-08 12:30:00,77.03,77.16,77.03,77.12,32366.0,74.5582,74.684,74.5582,74.6453,32366.0
2024-07-08 12:40:00,77.11,77.12,77.02,77.05,101325.0,74.6356,74.6453,74.5485,74.5775,101325.0
2024-07-08 12:50:00,77.06,77.06,76.94,76.97,46411.0,74.5872,74.5872,74.4711,74.5001,46411.0
2024-07-08 13:00:00,76.97,76.97,76.87,76.89,75146.0,74.5001,74.5001,74.4033,74.4227,75146.0
2024-07-08 13:10:00,76.9,76.9,76.78,76.84,65400.0,74.4323,74.4323,74.3162,74.3743,65400.0
2024-07-08 13:20:00,76.83,76.87,76.78,76.8,51215.0,74.3646,74.4033,74.3162,74.3356,51215.0
2024-07-08 13:30:00,76.81,76.85,76.78,76.81,45766.0,74.3452,74.3839,74.3162,74.3452,45766.0
2024-07-08 13:40:00,76.81,76.92,76.78,76.86,41199.0,74.3452,74.4517,74.3162,74.3936,41199.0
2024-07-08 13:50:00,76.86,76.88,76.73,76.81,52372.0,74.3936,74.413,74.2678,74.3452,52372.0
2024-07-08 14:00:00,76.81,76.81,76.66,76.8,51440.0,74.3452,74.3452,74.2,74.3356,51440.0
2024-07-08 14:10:00,76.8,76.88,76.76,76.88,86548.0,74.3356,74.413,74.2968,74.413,86548.0
2024-07-08 14:20:00,76.88,76.88,76.81,76.86,64987.0,74.413,74.413,74.3452,74.3936,64987.0
2024-07-08 14:30:00,76.86,76.91,76.84,76.87,58281.0,74.3936,74.442,74.3743,74.4033,58281.0
2024-07-08 14:40:00,76.86,76.88,76.77,76.78,58605.0,74.3936,74.413,74.3065,74.3162,58605.0
2024-07-08 14:50:00,76.78,76.82,76.76,76.8,59941.0,74.3162,74.3549,74.2968,74.3356,59941.0
2024-07-08 15:00:00,76.81,76.9,76.79,76.89,67000.0,74.3452,74.4323,74.3259,74.4227,67000.0
2024-07-08 15:10:00,76.89,76.9,76.78,76.79,96924.0,74.4227,74.4323,74.3162,74.3259,96924.0
2024-07-08 15:20:00,76.8,76.8,76.67,76.69,116989.0,74.3356,74.3356,74.2097,74.2291,116989.0
2024-07-08 15:30:00,76.69,76.73,76.67,76.69,165697.0,74.2291,74.2678,74.2097,74.2291,165697.0
2024-07-08 15:40:00,76.69,76.69,76.58,76.69,174852.0,74.2291,74.2291,74.1226,74.2291,174852.0
2024-07-08 15:50:00,76.68,76.84,76.63,76.84,430388.0,74.2194,74.3743,74.171,74.3743,430388.0
2024-07-09 09:30:00,76.84,76.86,76.57,76.6,157201.0,74.3743,74.3936,74.1129,74.142,157201.0
2024-07-09 09:40:00,76.61,76.67,76.43,76.55,87622.0,74.1517,74.2097,73.9774,74.0936,87622.0
2024-07-09 09:50:00,76.55,76.6,76.35,76.35,80024.0,74.0936,74.142,73.9,73.9,80024.0
2024-07-09 10:00:00,76.35,76.36,76.07,76.13,109313.0,73.9,73.9097,73.629,73.6871,109313.0
2024-07-09 10:10:00,76.15,76.15,75.96,76.05,102739.0,73.7064,73.7064,73.5225,73.6096,102739.0
2024-07-09 10:20:00,76.05,76.33,76.0,76.33,139779.0,73.6096,73.8806,73.5612,73.8806,139779.0
2024-07-09 10:30:00,76.33,76.57,76.29,76.57,88749.0,73.8806,74.1129,73.8419,74.1129,88749.0
2024-07-09 10:40:00,76.57,76.69,76.52,76.69,74665.0,74.1129,74.2291,74.0645,74.2291,74665.0
2024-07-09 10:50:00,76.68,76.83,76.59,76.81,72276.0,74.2194,74.3646,74.1323,74.3452,72276.0
2024-07-09 11:00:00,76.81,76.83,76.62,76.69,102386.0,74.3452,74.3646,74.1613,74.2291,102386.0
2024-07-09 11:10:00,76.68,76.75,76.63,76.69,89410.0,74.2194,74.2872,74.171,74.2291,89410.0
2024-07-09 11:20:00,76.7,76.73,76.59,76.73,86301.0,74.2388,74.2678,74.1323,74.2678,86301.0
2024-07-09 11:30:00,76.73,76.73,76.56,76.56,71170.0,74.2678,74.2678,74.1033,74.1033,71170.0
2024-07-09 11:40:00,76.55,76.6,76.49,76.59,72382.0,74.0936,74.142,74.0355,74.1323,72382.0
2024-07-09 11:50:00,76.59,76.68,76.56,76.66,53573.0,74.1323,74.2194,74.1033,74.2,53573.0
2024-07-09 12:00:00,76.66,76.7,76.59,76.59,75455.0,74.2,74.2388,74.1323,74.1323,75455.0
2024-07-09 12:10:00,76.59,76.68,76.58,76.59,61539.0,74.1323,74.2194,74.1226,74.1323,61539.0
2024-07-09 12:20:00,76.59,76.7,76.58,76.7,61322.0,74.1323,74.2388,74.1226,74.2388,61322.0
2024-07-09 12:30:00,76.7,76.75,76.66,76.74,54600.0,74.2388,74.2872,74.2,74.2775,54600.0
2024-07-09 12:40:00,76.73,76.91,76.73,76.89,58491.0,74.2678,74.442,74.2678,74.4227,58491.0
2024-07-09 12:50:00,76.88,76.9,76.77,76.81,46554.0,74.413,74.4323,74.3065,74.3452,46554.0
2024-07-09 13:00:00,76.81,76.84,76.69,76.7,66216.0,74.3452,74.3743,74.2291,74.2388,66216.0
2024-07-09 13:10:00,76.7,76.79,76.67,76.7,53139.0,74.2388,74.3259,74.2097,74.2388,53139.0
2024-07-09 13:20:00,76.71,76.78,76.67,76.71,50337.0,74.2484,74.3162,74.2097,74.2484,50337.0
2024-07-09 13:30:00,76.72,76.76,76.64,76.7,52337.0,74.2581,74.2968,74.1807,74.2388,52337.0
2024-07-09 13:40:00,76.7,76.73,76.67,76.71,38202.0,74.2388,74.2678,74.2097,74.2484,38202.0
2024-07-09 13:50:00,76.71,76.74,76.55,76.57,48172.0,74.2484,74.2775,74.0936,74.1129,48172.0
2024-07-09 14:00:00,76.57,76.57,76.49,76.52,54955.0,74.1129,74.1129,74.0355,74.0645,54955.0
2024-07-09 14:10:00,76.52,76.57,76.48,76.48,76099.0,74.0645,74.1129,74.0258,74.0258,76099.0
2024-07-09 14:20:00,76.49,76.53,76.48,76.49,62049.0,74.0355,74.0742,74.0258,74.0355,62049.0
2024-07-09 14:30:00,76.5,76.56,76.47,76.48,76818.0,74.0452,74.1033,74.0161,74.0258,76818.0
2024-07-09 14:40:00,76.48,76.5,76.44,76.5,140949.0,74.0258,74.0452,73.9871,74.0452,140949.0
2024-07-09 14:50:00,76.5,76.54,76.47,76.5,80219.0,74.0452,74.0839,74.0161,74.0452,80219.0
2024-07-09 15:00:00,76.49,76.6,76.48,76.56,82654.0,74.0355,74.142,74.0258,74.1033,82654.0
2024-07-09 15:10:00,76.56,76.6,76.49,76.59,70534.0,74.1033,74.142,74.0355,74.1323,70534.0
2024-07-09 15:20:00,76.59,76.7,76.55,76.7,108999.0,74.1323,74.2388,74.0936,74.2388,108999.0
2024-07-09 15:30:00,76.7,76.91,76.69,76.89,122523.0,74.2388,74.442,74.2291,74.4227,122523.0
2024-07-09 15:40:00,76.89,76.9,76.77,76.89,124958.0,74.4227,74.4323,74.3065,74.4227,124958.0
2024-07-09 15:50:00,76.9,76.99,76.85,76.88,412007.0,74.4323,74.5195,74.3839,74.413,412007.0
2024-07-10 09:30:00,76.84,77.08,76.76,76.97,225508.0,74.3743,74.6066,74.2968,74.5001,225508.0
2024-07-10 09:40:00,76.98,76.99,76.6,76.87,135069.0,74.5098,74.5195,74.142,74.4033,135069.0
2024-07-10 09:50:00,76.84,76.97,76.66,76.72,94591.0,74.3743,74.5001,74.2,74.2581,94591.0
2024-07-10 10:00:00,76.73,76.89,76.44,76.51,156357.0,74.2678,74.4227,73.9871,74.0549,156357.0
2024-07-10 10:10:00,76.53,76.65,76.48,76.52,204556.0,74.0742,74.1904,74.0258,74.0645,204556.0
2024-07-10 10:20:00,76.54,76.62,76.44,76.5,102176.0,74.0839,74.1613,73.9871,74.0452,102176.0
2024-07-10 10:30:00,76.5,76.56,76.43,76.48,91599.0,74.0452,74.1033,73.9774,74.0258,91599.0
2024-07-10 10:40:00,76.48,76.48,76.33,76.41,200342.0,74.0258,74.0258,73.8806,73.9581,200342.0
2024-07-10 10:50:00,76.41,76.65,76.4,76.63,146388.0,73.9581,74.1904,73.9484,74.171,146388.0
2024-07-10 11:00:00,76.63,76.75,76.59,76.67,178588.0,74.171,74.2872,74.1323,74.2097,178588.0
2024-07-10 11:10:00,76.67,76.69,76.53,76.61,47736.0,74.2097,74.2291,74.0742,74.1517,47736.0
2024-07-10 11:20:00,76.61,76.67,76.54,76.57,162563.0,74.1517,74.2097,74.0839,74.1129,162563.0
2024-07-10 11:30:00,76.58,76.72,76.57,76.66,189990.0,74.1226,74.2581,74.1129,74.2,189990.0
2024-07-10 11:40:00,76.67,76.7,76.46,76.48,133093.0,74.2097,74.2388,74.0065,74.0258,133093.0
2024-07-10 11:50:00,76.49,76.56,76.45,76.49,59662.0,74.0355,74.1033,73.9968,74.0355,59662.0
2024-07-10 12:00:00,76.49,76.54,76.47,76.53,67311.0,74.0355,74.0839,74.0161,74.0742,67311.0
2024-07-10 12:10:00,76.52,76.72,76.5,76.67,100651.0,74.0645,74.2581,74.0452,74.2097,100651.0
2024-07-10 12:20:00,76.67,76.71,76.61,76.65,51760.0,74.2097,74.2484,74.1517,74.1904,51760.0
2024-07-10 12:30:00,76.65,76.7,76.62,76.65,64127.0,74.1904,74.2388,74.1613,74.1904,64127.0
2024-07-10 12:40:00,76.65,76.73,76.64,76.7,101033.0,74.1904,74.2678,74.1807,74.2388,101033.0
2024-07-10 12:50:00,76.71,76.79,76.69,76.74,91467.0,74.2484,74.3259,74.2291,74.2775,91467.0
2024-07-10 13:00:00,76.74,76.78,76.69,76.7,89650.0,74.2775,74.3162,74.2291,74.2388,89650.0
2024-07-10 13:10:00,76.7,76.71,76.65,76.69,87089.0,74.2388,74.2484,74.1904,74.2291,87089.0
2024-07-10 13:20:00,76.68,76.71,76.64,76.66,35269.0,74.2194,74.2484,74.1807,74.2,35269.0
2024-07-10 13:30:00,76.66,76.75,76.64,76.71,128434.0,74.2,74.2872,74.1807,74.2484,128434.0
2024-07-10 13:40:00,76.71,76.79,76.69,76.71,157963.0,74.2484,74.3259,74.2291,74.2484,157963.0
2024-07-10 13:50:00,76.71,76.77,76.69,76.73,58661.0,74.2484,74.3065,74.2291,74.2678,58661.0
2024-07-10 14:00:00,76.73,76.74,76.68,76.71,47387.0,74.2678,74.2775,74.2194,74.2484,47387.0
2024-07-10 14:10:00,76.7,76.71,76.65,76.69,75062.0,74.2388,74.2484,74.1904,74.2291,75062.0
2024-07-10 14:20:00,76.7,76.71,76.65,76.7,126710.0,74.2388,74.2484,74.1904,74.2388,126710.0
2024-07-10 14:30:00,76.7,76.78,76.69,76.78,112838.0,74.2388,74.3162,74.2291,74.3162,112838.0
2024-07-10 14:40:00,76.77,76.82,76.75,76.78,66598.0,74.3065,74.3549,74.2872,74.3162,66598.0
2024-07-10 14:50:00,76.79,76.83,76.74,76.82,91402.0,74.3259,74.3646,74.2775,74.3549,91402.0
2024-07-10 15:00:00,76.82,76.94,76.79,76.94,108106.0,74.3549,74.4711,74.3259,74.4711,108106.0
2024-07-10 15:10:00,76.95,76.95,76.86,76.89,49011.0,74.4807,74.4807,74.3936,74.4227,49011.0
2024-07-10 15:20:00,76.89,76.89,76.79,76.83,112628.0,74.4227,74.4227,74.3259,74.3646,112628.0
2024-07-10 15:30:00,76.83,76.93,76.76,76.87,126812.0,74.3646,74.4614,74.2968,74.4033,126812.0
2024-07-10 15:40:00,76.88,76.88,76.73,76.79,120865.0,74.413,74.413,74.2678,74.3259,120865.0
2024-07-10 15:50:00,76.78,77.09,76.78,77.03,474568.0,74.3162,74.6162,74.3162,74.5582,474568.0
2024-07-11 09:30:00,77.43,77.63,77.19,77.42,177777.0,74.9453,75.1389,74.713,74.9357,177777.0
2024-07-11 09:40:00,77.42,77.8,77.42,77.79,48257.0,74.9357,75.3035,74.9357,75.2938,48257.0
2024-07-11 09:50:00,77.8,77.9,77.64,77.68,131849.0,75.3035,75.4003,75.1486,75.1873,131849.0
2024-07-11 10:00:00,77.68,78.07,77.68,78.07,97622.0,75.1873,75.5648,75.1873,75.5648,97622.0
2024-07-11 10:10:00,78.06,78.17,78.02,78.17,331368.0,75.5551,75.6616,75.5164,75.6616,331368.0
2024-07-11 10:20:00,78.17,78.2,77.95,78.13,78753.0,75.6616,75.6906,75.4487,75.6229,78753.0
2024-07-11 10:30:00,78.13,78.21,78.02,78.12,74678.0,75.6229,75.7003,75.5164,75.6132,74678.0
2024-07-11 10:40:00,78.11,78.14,77.97,78.03,74911.0,75.6035,75.6326,75.468,75.5261,74911.0
2024-07-11 10:50:00,78.03,78.04,77.81,77.94,96048.0,75.5261,75.5358,75.3131,75.439,96048.0
2024-07-11 11:00:00,77.95,77.95,77.71,77.72,74529.0,75.4487,75.4487,75.2164,75.226,74529.0
2024-07-11 11:10:00,77.72,77.78,77.65,77.66,74121.0,75.226,75.2841,75.1583,75.168,74121.0
2024-07-11 11:20:00,77.66,77.87,77.62,77.87,105348.0,75.168,75.3712,75.1292,75.3712,105348.0
2024-07-11 11:30:00,77.87,77.97,77.84,77.97,75754.0,75.3712,75.468,75.3422,75.468,75754.0
2024-07-11 11:40:00,77.95,77.97,77.85,77.86,42855.0,75.4487,75.468,75.3519,75.3615,42855.0
2024-07-11 11:50:00,77.86,77.99,77.85,77.9,140662.0,75.3615,75.4874,75.3519,75.4003,140662.0
2024-07-11 12:00:00,77.89,77.89,77.67,77.71,94035.0,75.3906,75.3906,75.1776,75.2164,94035.0
2024-07-11 12:10:00,77.7,77.83,77.65,77.82,54080.0,75.2067,75.3325,75.1583,75.3228,54080.0
2024-07-11 12:20:00,77.82,77.88,77.76,77.87,43436.0,75.3228,75.3809,75.2647,75.3712,43436.0
2024-07-11 12:30:00,77.86,77.94,77.83,77.9,65060.0,75.3615,75.439,75.3325,75.4003,65060.0
2024-07-11 12:40:00,77.9,77.94,77.87,77.94,37400.0,75.4003,75.439,75.3712,75.439,37400.0
2024-07-11 12:50:00,77.94,78.04,77.93,78.04,45779.0,75.439,75.5358,75.4293,75.5358,45779.0
2024-07-11 13:00:00,78.03,78.03,77.88,77.98,73618.0,75.5261,75.5261,75.3809,75.4777,73618.0
2024-07-11 13:10:00,77.98,77.99,77.89,77.91,54257.0,75.4777,75.4874,75.3906,75.4099,54257.0
2024-07-11 13:20:00,77.91,77.97,77.86,77.87,49361.0,75.4099,75.468,75.3615,75.3712,49361.0
2024-07-11 13:30:00,77.86,77.87,77.78,77.84,54591.0,75.3615,75.3712,75.2841,75.3422,54591.0
2024-07-11 13:40:00,77.84,77.98,77.82,77.98,64181.0,75.3422,75.4777,75.3228,75.4777,64181.0
2024-07-11 13:50:00,77.98,78.0,77.85,77.95,269889.0,75.4777,75.497,75.3519,75.4487,269889.0
2024-07-11 14:00:00,77.95,78.1,77.95,78.05,75716.0,75.4487,75.5938,75.4487,75.5454,75716.0
2024-07-11 14:10:00,78.05,78.12,78.04,78.06,48189.0,75.5454,75.6132,75.5358,75.5551,48189.0
2024-07-11 14:20:00,78.07,78.07,78.02,78.04,41300.0,75.5648,75.5648,75.5164,75.5358,41300.0
2024-07-11 14:30:00,78.03,78.08,77.96,77.97,48767.0,75.5261,75.5745,75.4583,75.468,48767.0
2024-07-11 14:40:00,77.98,78.04,77.96,77.98,68314.0,75.4777,75.5358,75.4583,75.4777,68314.0
2024-07-11 14:50:00,77.97,77.98,77.79,77.81,82788.0,75.468,75.4777,75.2938,75.3131,82788.0
2024-07-11 15:00:00,77.79,77.82,77.68,77.69,69624.0,75.2938,75.3228,75.1873,75.197,69624.0
2024-07-11 15:10:00,77.69,77.81,77.67,77.75,94035.0,75.197,75.3131,75.1776,75.2551,94035.0
2024-07-11 15:20:00,77.75,77.88,77.71,77.86,87530.0,75.2551,75.3809,75.2164,75.3615,87530.0
2024-07-11 15:30:00,77.87,77.91,77.76,77.79,113079.0,75.3712,75.4099,75.2647,75.2938,113079.0
2024-07-11 15:40:00,77.79,77.84,77.75,77.83,92599.0,75.2938,75.3422,75.2551,75.3325,92599.0
2024-07-11 15:50:00,77.84,78.16,77.83,78.07,361205.0,75.3422,75.6519,75.3325,75.5648,361205.0
2024-07-12 09:30:00,78.2,78.66,77.94,78.41,331209.0,75.6906,76.1359,75.439,75.8939,331209.0
2024-07-12 09:40:00,78.4,78.52,78.21,78.24,181903.0,75.8842,76.0004,75.7003,75.7293,181903.0
2024-07-12 09:50:00,78.27,78.27,77.95,77.95,74539.0,75.7584,75.7584,75.4487,75.4487,74539.0
2024-07-12 10:00:00,77.96,78.05,77.9,78.0,114937.0,75.4583,75.5454,75.4003,75.497,114937.0
2024-07-12 10:10:00,78.0,78.31,77.93,78.28,133761.0,75.497,75.7971,75.4293,75.7681,133761.0
2024-07-12 10:20:00,78.28,78.39,78.21,78.31,96063.0,75.7681,75.8745,75.7003,75.7971,96063.0
2024-07-12 10:30:00,78.31,78.41,78.09,78.14,89697.0,75.7971,75.8939,75.5842,75.6326,89697.0
2024-07-12 10:40:00,78.14,78.16,77.94,77.95,80683.0,75.6326,75.6519,75.439,75.4487,80683.0
2024-07-12 10:50:00,77.95,78.14,77.95,78.14,70685.0,75.4487,75.6326,75.4487,75.6326,70685.0
2024-07-12 11:00:00,78.15,78.25,78.07,78.21,111780.0,75.6422,75.739,75.5648,75.7003,111780.0
2024-07-12 11:10:00,78.21,78.25,78.1,78.17,86020.0,75.7003,75.739,75.5938,75.6616,86020.0
2024-07-12 11:20:00,78.15,78.21,78.05,78.14,73249.0,75.6422,75.7003,75.5454,75.6326,73249.0
2024-07-12 11:30:00,78.14,78.15,77.96,78.02,70480.0,75.6326,75.6422,75.4583,75.5164,70480.0
2024-07-12 11:40:00,78.01,78.08,77.98,78.05,61700.0,75.5067,75.5745,75.4777,75.5454,61700.0
2024-07-12 11:50:00,78.06,78.13,78.03,78.12,99068.0,75.5551,75.6229,75.5261,75.6132,99068.0
2024-07-12 12:00:00,78.11,78.23,78.01,78.23,59600.0,75.6035,75.7197,75.5067,75.7197,59600.0
2024-07-12 12:10:00,78.23,78.27,78.15,78.16,77178.0,75.7197,75.7584,75.6422,75.6519,77178.0
2024-07-12 12:20:00,78.15,78.2,78.02,78.11,62306.0,75.6422,75.6906,75.5164,75.6035,62306.0
2024-07-12 12:30:00,78.1,78.1,78.0,78.03,43061.0,75.5938,75.5938,75.497,75.5261,43061.0
2024-07-12 12:40:00,78.04,78.13,78.03,78.06,55034.0,75.5358,75.6229,75.5261,75.5551,55034.0
2024-07-12 12:50:00,78.05,78.21,78.02,78.21,67572.0,75.5454,75.7003,75.5164,75.7003,67572.0
2024-07-12 13:00:00,78.21,78.22,78.1,78.12,39000.0,75.7003,75.71,75.5938,75.6132,39000.0
2024-07-12 13:10:00,78.11,78.13,77.95,78.04,89871.0,75.6035,75.6229,75.4487,75.5358,89871.0
2024-07-12 13:20:00,78.06,78.18,78.05,78.17,51324.0,75.5551,75.6713,75.5454,75.6616,51324.0
2024-07-12 13:30:00,78.16,78.28,78.13,78.24,34299.0,75.6519,75.7681,75.6229,75.7293,34299.0
2024-07-12 13:40:00,78.24,78.36,78.21,78.32,41947.0,75.7293,75.8455,75.7003,75.8068,41947.0
2024-07-12 13:50:00,78.31,78.32,78.23,78.25,65686.0,75.7971,75.8068,75.7197,75.739,65686.0
2024-07-12 14:00:00,78.25,78.27,78.16,78.25,78307.0,75.739,75.7584,75.6519,75.739,78307.0
2024-07-12 14:10:00,78.27,78.27,78.17,78.23,59811.0,75.7584,75.7584,75.6616,75.7197,59811.0
2024-07-12 14:20:00,78.23,78.26,78.18,78.22,49242.0,75.7197,75.7487,75.6713,75.71,49242.0
2024-07-12 14:30:00,78.23,78.24,78.11,78.13,62076.0,75.7197,75.7293,75.6035,75.6229,62076.0
2024-07-12 14:40:00,78.14,78.19,78.11,78.12,90716.0,75.6326,75.6809,75.6035,75.6132,90716.0
2024-07-12 14:50:00,78.11,78.17,78.07,78.17,92445.0,75.6035,75.6616,75.5648,75.6616,92445.0
2024-07-12 15:00:00,78.17,78.2,78.12,78.17,97506.0,75.6616,75.6906,75.6132,75.6616,97506.0
2024-07-12 15:10:00,78.17,78.22,78.05,78.13,84860.0,75.6616,75.71,75.5454,75.6229,84860.0
2024-07-12 15:20:00,78.13,78.16,78.08,78.09,66329.0,75.6229,75.6519,75.5745,75.5842,66329.0
2024-07-12 15:30:00,78.09,78.13,78.02,78.06,86069.0,75.5842,75.6229,75.5164,75.5551,86069.0
2024-07-12 15:40:00,78.06,78.06,77.85,77.88,133717.0,75.5551,75.5551,75.3519,75.3809,133717.0
2024-07-12 15:50:00,77.87,77.97,77.81,77.96,450045.0,75.3712,75.468,75.3131,75.4583,450045.0
2024-07-15 09:30:00,77.82,77.98,77.63,77.93,137768.0,75.3228,75.4777,75.1389,75.4293,137768.0
2024-07-15 09:40:00,77.94,78.01,77.79,77.91,165232.0,75.439,75.5067,75.2938,75.4099,165232.0
2024-07-15 09:50:00,77.91,77.95,77.77,77.79,75161.0,75.4099,75.4487,75.2744,75.2938,75161.0
2024-07-15 10:00:00,77.82,77.85,77.65,77.7,41290.0,75.3228,75.3519,75.1583,75.2067,41290.0
2024-07-15 10:10:00,77.69,77.79,77.68,77.74,72478.0,75.197,75.2938,75.1873,75.2454,72478.0
2024-07-15 10:20:00,77.74,77.75,77.55,77.57,61696.0,75.2454,75.2551,75.0615,75.0808,61696.0
2024-07-15 10:30:00,77.57,77.58,77.38,77.4,44471.0,75.0808,75.0905,74.8969,74.9163,44471.0
2024-07-15 10:40:00,77.4,77.4,77.18,77.2,59548.0,74.9163,74.9163,74.7034,74.7227,59548.0
2024-07-15 10:50:00,77.2,77.41,77.13,77.39,80428.0,74.7227,74.926,74.655,74.9066,80428.0
2024-07-15 11:00:00,77.42,77.44,77.27,77.28,51205.0,74.9357,74.955,74.7905,74.8002,51205.0
2024-07-15 11:10:00,77.28,77.39,77.27,77.3,81192.0,74.8002,74.9066,74.7905,74.8195,81192.0
2024-07-15 11:20:00,77.29,77.39,77.24,77.32,102221.0,74.8098,74.9066,74.7614,74.8389,102221.0
2024-07-15 11:30:00,77.31,77.43,77.27,77.36,83992.0,74.8292,74.9453,74.7905,74.8776,83992.0
2024-07-15 11:40:00,77.36,77.64,77.34,77.57,53742.0,74.8776,75.1486,74.8582,75.0808,53742.0
2024-07-15 11:50:00,77.57,77.69,77.56,77.63,34655.0,75.0808,75.197,75.0712,75.1389,34655.0
2024-07-15 12:00:00,77.61,77.61,77.47,77.53,67012.0,75.1196,75.1196,74.9841,75.0421,67012.0
2024-07-15 12:10:00,77.55,77.6,77.48,77.59,71510.0,75.0615,75.1099,74.9937,75.1002,71510.0
2024-07-15 12:20:00,77.6,77.62,77.34,77.34,95936.0,75.1099,75.1292,74.8582,74.8582,95936.0
2024-07-15 12:30:00,77.34,77.34,77.25,77.26,42847.0,74.8582,74.8582,74.7711,74.7808,42847.0
2024-07-15 12:40:00,77.26,77.35,77.22,77.27,47298.0,74.7808,74.8679,74.7421,74.7905,47298.0
2024-07-15 12:50:00,77.27,77.32,77.24,77.27,26610.0,74.7905,74.8389,74.7614,74.7905,26610.0
2024-07-15 13:00:00,77.27,77.4,77.24,77.33,58541.0,74.7905,74.9163,74.7614,74.8485,58541.0
2024-07-15 13:10:00,77.33,77.43,77.33,77.35,39661.0,74.8485,74.9453,74.8485,74.8679,39661.0
2024-07-15 13:20:00,77.36,77.37,77.27,77.29,34214.0,74.8776,74.8873,74.7905,74.8098,34214.0
2024-07-15 13:30:00,77.31,77.31,77.18,77.2,45292.0,74.8292,74.8292,74.7034,74.7227,45292.0
2024-07-15 13:40:00,77.2,77.32,77.19,77.24,41994.0,74.7227,74.8389,74.713,74.7614,41994.0
2024-07-15 13:50:00,77.25,77.37,77.24,77.33,47698.0,74.7711,74.8873,74.7614,74.8485,47698.0
2024-07-15 14:00:00,77.32,77.32,77.26,77.31,32297.0,74.8389,74.8389,74.7808,74.8292,32297.0
2024-07-15 14:10:00,77.32,77.37,77.31,77.34,36490.0,74.8389,74.8873,74.8292,74.8582,36490.0
2024-07-15 14:20:00,77.34,77.42,77.3,77.38,46133.0,74.8582,74.9357,74.8195,74.8969,46133.0
2024-07-15 14:30:00,77.39,77.56,77.38,77.55,58494.0,74.9066,75.0712,74.8969,75.0615,58494.0
2024-07-15 14:40:00,77.55,77.58,77.46,77.47,55596.0,75.0615,75.0905,74.9744,74.9841,55596.0
2024-07-15 14:50:00,77.47,77.51,77.41,77.51,58150.0,74.9841,75.0228,74.926,75.0228,58150.0
2024-07-15 15:00:00,77.51,77.51,77.41,77.44,47964.0,75.0228,75.0228,74.926,74.955,47964.0
2024-07-15 15:10:00,77.43,77.47,77.35,77.35,55323.0,74.9453,74.9841,74.8679,74.8679,55323.0
2024-07-15 15:20:00,77.35,77.41,77.29,77.31,69530.0,74.8679,74.926,74.8098,74.8292,69530.0
2024-07-15 15:30:00,77.31,77.35,77.25,77.26,90952.0,74.8292,74.8679,74.7711,74.7808,90952.0
2024-07-15 15:40:00,77.26,77.26,76.95,77.05,157426.0,74.7808,74.7808,74.4807,74.5775,157426.0
2024-07-15 15:50:00,77.06,77.14,77.02,77.1,414099.0,74.5872,74.6646,74.5485,74.6259,414099.0
2024-07-16 09:30:00,77.04,77.25,76.73,76.75,230988.0,74.5679,74.7711,74.2678,74.2872,230988.0
2024-07-16 09:40:00,76.75,77.24,76.68,77.16,414820.0,74.2872,74.7614,74.2194,74.684,414820.0
2024-07-16 09:50:00,77.15,77.47,77.07,77.46,158092.0,74.6743,74.9841,74.5969,74.9744,158092.0
2024-07-16 10:00:00,77.46,78.08,77.45,78.04,221739.0,74.9744,75.5745,74.9647,75.5358,221739.0
2024-07-16 10:10:00,78.04,78.11,77.69,77.69,88275.0,75.5358,75.6035,75.197,75.197,88275.0
2024-07-16 10:20:00,77.67,77.89,77.59,77.87,171498.0,75.1776,75.3906,75.1002,75.3712,171498.0
2024-07-16 10:30:00,77.85,77.86,77.64,77.64,81424.0,75.3519,75.3615,75.1486,75.1486,81424.0
2024-07-16 10:40:00,77.63,77.63,77.46,77.46,79517.0,75.1389,75.1389,74.9744,74.9744,79517.0
2024-07-16 10:50:00,77.45,77.53,77.38,77.48,86842.0,74.9647,75.0421,74.8969,74.9937,86842.0
2024-07-16 11:00:00,77.5,77.57,77.32,77.44,103985.0,75.0131,75.0808,74.8389,74.955,103985.0
2024-07-16 11:10:00,77.44,77.61,77.44,77.57,80828.0,74.955,75.1196,74.955,75.0808,80828.0
2024-07-16 11:20:00,77.58,77.63,77.5,77.5,73716.0,75.0905,75.1389,75.0131,75.0131,73716.0
2024-07-16 11:30:00,77.5,77.52,77.35,77.47,74072.0,75.0131,75.0324,74.8679,74.9841,74072.0
2024-07-16 11:40:00,77.47,77.48,77.32,77.34,60221.0,74.9841,74.9937,74.8389,74.8582,60221.0
2024-07-16 11:50:00,77.35,77.37,77.31,77.36,56665.0,74.8679,74.8873,74.8292,74.8776,56665.0
2024-07-16 12:00:00,77.35,77.45,77.29,77.41,104048.0,74.8679,74.9647,74.8098,74.926,104048.0
2024-07-16 12:10:00,77.41,77.54,77.38,77.47,81949.0,74.926,75.0518,74.8969,74.9841,81949.0
2024-07-16 12:20:00,77.48,77.54,77.44,77.5,59124.0,74.9937,75.0518,74.955,75.0131,59124.0
2024-07-16 12:30:00,77.49,77.55,77.42,77.46,56917.0,75.0034,75.0615,74.9357,74.9744,56917.0
2024-07-16 12:40:00,77.47,77.53,77.45,77.5,61424.0,74.9841,75.0421,74.9647,75.0131,61424.0
2024-07-16 12:50:00,77.49,77.55,77.44,77.54,44596.0,75.0034,75.0615,74.955,75.0518,44596.0
2024-07-16 13:00:00,77.54,77.55,77.45,77.52,61210.0,75.0518,75.0615,74.9647,75.0324,61210.0
2024-07-16 13:10:00,77.52,77.53,77.27,77.29,75527.0,75.0324,75.0421,74.7905,74.8098,75527.0
2024-07-16 13:20:00,77.29,77.34,77.21,77.34,63022.0,74.8098,74.8582,74.7324,74.8582,63022.0
2024-07-16 13:30:00,77.33,77.54,77.3,77.47,45446.0,74.8485,75.0518,74.8195,74.9841,45446.0
2024-07-16 13:40:00,77.47,77.51,77.46,77.51,35825.0,74.9841,75.0228,74.9744,75.0228,35825.0
2024-07-16 13:50:00,77.51,77.58,77.48,77.58,101618.0,75.0228,75.0905,74.9937,75.0905,101618.0
2024-07-16 14:00:00,77.58,77.69,77.5,77.68,60653.0,75.0905,75.197,75.0131,75.1873,60653.0
2024-07-16 14:10:00,77.67,77.75,77.59,77.6,87939.0,75.1776,75.2551,75.1002,75.1099,87939.0
2024-07-16 14:20:00,77.6,77.69,77.55,77.67,147367.0,75.1099,75.197,75.0615,75.1776,147367.0
2024-07-16 14:30:00,77.67,77.7,77.62,77.7,78679.0,75.1776,75.2067,75.1292,75.2067,78679.0
2024-07-16 14:40:00,77.7,77.81,77.68,77.81,95669.0,75.2067,75.3131,75.1873,75.3131,95669.0
2024-07-16 14:50:00,77.81,77.94,77.78,77.84,88053.0,75.3131,75.439,75.2841,75.3422,88053.0
2024-07-16 15:00:00,77.84,77.91,77.79,77.91,88633.0,75.3422,75.4099,75.2938,75.4099,88633.0
2024-07-16 15:10:00,77.91,77.92,77.84,77.88,99505.0,75.4099,75.4196,75.3422,75.3809,99505.0
2024-07-16 15:20:00,77.89,77.95,77.85,77.89,82042.0,75.3906,75.4487,75.3519,75.3906,82042.0
2024-07-16 15:30:00,77.89,77.97,77.87,77.95,90829.0,75.3906,75.468,75.3712,75.4487,90829.0
2024-07-16 15:40:00,77.95,77.96,77.85,77.88,151347.0,75.4487,75.4583,75.3519,75.3809,151347.0
2024-07-16 15:50:00,77.89,78.2,77.88,78.11,532066.0,75.3906,75.6906,75.3809,75.6035,532066.0
2024-07-17 09:30:00,77.95,78.55,77.94,78.53,246833.0,75.4487,76.0294,75.439,76.01,246833.0
2024-07-17 09:40:00,78.52,78.81,78.52,78.8,228548.0,76.0004,76.2811,76.0004,76.2714,228548.0
2024-07-17 09:50:00,78.81,80.05,78.81,80.03,235165.0,76.2811,77.4813,76.2811,77.4619,235165.0
2024-07-17 10:00:00,80.07,80.42,79.98,80.37,204100.0,77.5006,77.8394,77.4135,77.791,204100.0
2024-07-17 10:10:00,80.39,81.17,80.37,80.8,479657.0,77.8104,78.5653,77.791,78.2072,479657.0
2024-07-17 10:20:00,80.8,80.91,80.68,80.73,249751.0,78.2072,78.3137,78.091,78.1394,249751.0
2024-07-17 10:30:00,80.74,80.8,80.42,80.45,154800.0,78.1491,78.2072,77.8394,77.8684,154800.0
2024-07-17 10:40:00,80.43,80.53,80.1,80.12,124698.0,77.8491,77.9459,77.5297,77.549,124698.0
2024-07-17 10:50:00,80.14,80.3,80.06,80.28,115114.0,77.5684,77.7232,77.4909,77.7039,115114.0
2024-07-17 11:00:00,80.27,80.29,80.05,80.18,157769.0,77.6942,77.7136,77.4813,77.6071,157769.0
2024-07-17 11:10:00,80.17,80.18,79.96,80.13,138123.0,77.5974,77.6071,77.3942,77.5587,138123.0
2024-07-17 11:20:00,80.15,80.17,79.98,80.0,111068.0,77.5781,77.5974,77.4135,77.4329,111068.0
2024-07-17 11:30:00,80.0,80.19,79.99,80.19,73717.0,77.4329,77.6168,77.4232,77.6168,73717.0
2024-07-17 11:40:00,80.19,80.35,80.13,80.24,120267.0,77.6168,77.7716,77.5587,77.6652,120267.0
2024-07-17 11:50:00,80.25,80.25,79.97,80.2,63234.0,77.6748,77.6748,77.4038,77.6265,63234.0
2024-07-17 12:00:00,80.2,80.24,80.08,80.24,55800.0,77.6265,77.6652,77.5103,77.6652,55800.0
2024-07-17 12:10:00,80.23,80.3,80.22,80.3,63968.0,77.6555,77.7232,77.6458,77.7232,63968.0
2024-07-17 12:20:00,80.3,80.44,80.27,80.41,56113.0,77.7232,77.8587,77.6942,77.8297,56113.0
2024-07-17 12:30:00,80.4,80.49,80.37,80.48,71974.0,77.82,77.9071,77.791,77.8975,71974.0
2024-07-17 12:40:00,80.47,80.75,80.47,80.75,88881.0,77.8878,78.1588,77.8878,78.1588,88881.0
2024-07-17 12:50:00,80.74,80.78,80.62,80.74,69332.0,78.1491,78.1878,78.033,78.1491,69332.0
2024-07-17 13:00:00,80.74,80.8,80.64,80.79,97102.0,78.1491,78.2072,78.0523,78.1975,97102.0
2024-07-17 13:10:00,80.79,80.8,80.66,80.75,58991.0,78.1975,78.2072,78.0717,78.1588,58991.0
2024-07-17 13:20:00,80.75,80.87,80.72,80.8,60361.0,78.1588,78.275,78.1298,78.2072,60361.0
2024-07-17 13:30:00,80.8,80.82,80.71,80.81,74551.0,78.2072,78.2266,78.1201,78.2169,74551.0
2024-07-17 13:40:00,80.81,80.96,80.78,80.79,55924.0,78.2169,78.3621,78.1878,78.1975,55924.0
2024-07-17 13:50:00,80.8,80.96,80.79,80.94,93194.0,78.2072,78.3621,78.1975,78.3427,93194.0
2024-07-17 14:00:00,80.95,81.1,80.95,81.08,76034.0,78.3524,78.4976,78.3524,78.4782,76034.0
2024-07-17 14:10:00,81.09,81.17,81.06,81.07,86604.0,78.4879,78.5653,78.4589,78.4685,86604.0
2024-07-17 14:20:00,81.08,81.18,81.07,81.15,78916.0,78.4782,78.575,78.4685,78.546,78916.0
2024-07-17 14:30:00,81.14,81.2,81.03,81.06,71482.0,78.5363,78.5944,78.4298,78.4589,71482.0
2024-07-17 14:40:00,81.07,81.19,81.07,81.17,93631.0,78.4685,78.5847,78.4685,78.5653,93631.0
2024-07-17 14:50:00,81.19,81.29,81.13,81.14,108063.0,78.5847,78.6815,78.5266,78.5363,108063.0
2024-07-17 15:00:00,81.13,81.17,80.98,81.05,109905.0,78.5266,78.5653,78.3814,78.4492,109905.0
2024-07-17 15:10:00,81.05,81.17,80.99,81.07,144789.0,78.4492,78.5653,78.3911,78.4685,144789.0
2024-07-17 15:20:00,81.08,81.09,80.92,80.94,117839.0,78.4782,78.4879,78.3233,78.3427,117839.0
2024-07-17 15:30:00,80.93,81.16,80.9,81.1,110531.0,78.333,78.5556,78.304,78.4976,110531.0
2024-07-17 15:40:00,81.1,81.21,81.09,81.17,154348.0,78.4976,78.604,78.4879,78.5653,154348.0
2024-07-17 15:50:00,81.17,81.56,81.17,81.29,1031606.0,78.5653,78.9428,78.5653,78.6815,1031606.0
2024-07-18 09:30:00,80.45,81.6,80.08,81.57,285365.0,77.8684,78.9815,77.5103,78.9525,285365.0
2024-07-18 09:40:00,81.56,82.23,81.56,82.13,286795.0,78.9428,79.5913,78.9428,79.4945,286795.0
2024-07-18 09:50:00,82.14,82.6,81.91,82.58,194704.0,79.5042,79.9494,79.2816,79.9301,194704.0
2024-07-18 10:00:00,82.56,82.95,82.39,82.79,283965.0,79.9107,80.2882,79.7462,80.1333,283965.0
2024-07-18 10:10:00,82.77,83.15,82.71,83.14,240942.0,80.114,80.4818,80.0559,80.4721,240942.0
2024-07-18 10:20:00,83.14,83.22,82.6,83.03,471011.0,80.4721,80.5495,79.9494,80.3656,471011.0
2024-07-18 10:30:00,83.03,83.27,83.0,83.23,244169.0,80.3656,80.5979,80.3366,80.5592,244169.0
2024-07-18 10:40:00,83.23,83.63,83.21,83.25,245482.0,80.5592,80.9464,80.5399,80.5786,245482.0
2024-07-18 10:50:00,83.24,83.27,82.93,83.03,177039.0,80.5689,80.5979,80.2688,80.3656,177039.0
2024-07-18 11:00:00,83.03,83.23,82.95,83.08,134705.0,80.3656,80.5592,80.2882,80.414,134705.0
2024-07-18 11:10:00,83.08,83.36,83.06,83.33,155431.0,80.414,80.685,80.3947,80.656,155431.0
2024-07-18 11:20:00,83.32,83.35,82.62,82.65,83522.0,80.6463,80.6754,79.9688,79.9978,83522.0
2024-07-18 11:30:00,82.63,82.68,82.33,82.35,138801.0,79.9785,80.0269,79.6881,79.7075,138801.0
2024-07-18 11:40:00,82.36,82.49,82.13,82.16,129301.0,79.7171,79.843,79.4945,79.5236,129301.0
2024-07-18 11:50:00,82.17,82.57,82.17,82.42,167399.0,79.5332,79.9204,79.5332,79.7752,167399.0
2024-07-18 12:00:00,82.42,82.54,82.31,82.43,95298.0,79.7752,79.8914,79.6687,79.7849,95298.0
2024-07-18 12:10:00,82.44,82.44,82.07,82.4,76463.0,79.7946,79.7946,79.4364,79.7559,76463.0
2024-07-18 12:20:00,82.41,82.46,82.23,82.34,152766.0,79.7655,79.8139,79.5913,79.6978,152766.0
2024-07-18 12:30:00,82.34,82.41,82.22,82.3,67909.0,79.6978,79.7655,79.5816,79.6591,67909.0
2024-07-18 12:40:00,82.29,82.32,82.07,82.16,155827.0,79.6494,79.6784,79.4364,79.5236,155827.0
2024-07-18 12:50:00,82.17,82.31,82.08,82.17,118415.0,79.5332,79.6687,79.4461,79.5332,118415.0
2024-07-18 13:00:00,82.15,82.27,82.11,82.12,80523.0,79.5139,79.63,79.4752,79.4848,80523.0
2024-07-18 13:10:00,82.11,82.15,81.6,81.61,122272.0,79.4752,79.5139,78.9815,78.9912,122272.0
2024-07-18 13:20:00,81.61,81.62,81.39,81.56,73494.0,78.9912,79.0009,78.7783,78.9428,73494.0
2024-07-18 13:30:00,81.55,81.64,81.49,81.63,46946.0,78.9331,79.0202,78.8751,79.0106,46946.0
2024-07-18 13:40:00,81.63,81.66,81.48,81.65,50621.0,79.0106,79.0396,78.8654,79.0299,50621.0
2024-07-18 13:50:00,81.66,81.68,81.54,81.64,63989.0,79.0396,79.059,78.9235,79.0202,63989.0
2024-07-18 14:00:00,81.65,81.65,81.31,81.33,53874.0,79.0299,79.0299,78.7008,78.7202,53874.0
2024-07-18 14:10:00,81.34,81.4,81.23,81.26,50953.0,78.7299,78.7879,78.6234,78.6524,50953.0
2024-07-18 14:20:00,81.26,81.37,81.24,81.3,62091.0,78.6524,78.7589,78.6331,78.6912,62091.0
2024-07-18 14:30:00,81.3,81.44,81.29,81.4,54338.0,78.6912,78.8267,78.6815,78.7879,54338.0
2024-07-18 14:40:00,81.4,81.43,81.29,81.34,60285.0,78.7879,78.817,78.6815,78.7299,60285.0
2024-07-18 14:50:00,81.34,81.4,81.3,81.39,75072.0,78.7299,78.7879,78.6912,78.7783,75072.0
2024-07-18 15:00:00,81.39,81.54,81.31,81.45,81561.0,78.7783,78.9235,78.7008,78.8363,81561.0
2024-07-18 15:10:00,81.46,81.48,81.29,81.34,78429.0,78.846,78.8654,78.6815,78.7299,78429.0
2024-07-18 15:20:00,81.34,81.51,81.29,81.48,158595.0,78.7299,78.8944,78.6815,78.8654,158595.0
2024-07-18 15:30:00,81.46,81.47,81.26,81.28,94036.0,78.846,78.8557,78.6524,78.6718,94036.0
2024-07-18 15:40:00,81.27,81.3,81.1,81.14,157711.0,78.6621,78.6912,78.4976,78.5363,157711.0
2024-07-18 15:50:00,81.13,81.31,81.03,81.22,592681.0,78.5266,78.7008,78.4298,78.6137,592681.0
2024-07-19 09:30:00,81.58,81.67,80.2,80.26,708010.0,78.9622,79.0493,77.6265,77.6845,708010.0
2024-07-19 09:40:00,80.23,80.59,79.9,80.13,202745.0,77.6555,78.0039,77.3361,77.5587,202745.0
2024-07-19 09:50:00,80.07,80.42,79.96,80.32,92320.0,77.5006,77.8394,77.3942,77.7426,92320.0
2024-07-19 10:00:00,80.32,80.38,80.2,80.28,183001.0,77.7426,77.8007,77.6265,77.7039,183001.0
2024-07-19 10:10:00,80.32,80.56,80.2,80.25,109038.0,77.7426,77.9749,77.6265,77.6748,109038.0
2024-07-19 10:20:00,80.25,80.3,79.97,80.05,218970.0,77.6748,77.7232,77.4038,77.4813,218970.0
2024-07-19 10:30:00,80.06,80.31,79.99,80.1,118794.0,77.4909,77.7329,77.4232,77.5297,118794.0
2024-07-19 10:40:00,80.09,80.1,79.86,79.97,205518.0,77.52,77.5297,77.2974,77.4038,205518.0
2024-07-19 10:50:00,79.96,80.09,79.8,79.82,146623.0,77.3942,77.52,77.2393,77.2586,146623.0
2024-07-19 11:00:00,79.82,80.01,79.79,79.99,98428.0,77.2586,77.4425,77.2296,77.4232,98428.0
2024-07-19 11:10:00,79.98,80.0,79.8,79.89,89767.0,77.4135,77.4329,77.2393,77.3264,89767.0
2024-07-19 11:20:00,79.89,79.94,79.79,79.89,109344.0,77.3264,77.3748,77.2296,77.3264,109344.0
2024-07-19 11:30:00,79.89,79.98,79.84,79.91,63750.0,77.3264,77.4135,77.278,77.3458,63750.0
2024-07-19 11:40:00,79.91,79.91,79.65,79.72,168534.0,77.3458,77.3458,77.0941,77.1619,168534.0
2024-07-19 11:50:00,79.73,79.77,79.55,79.59,175689.0,77.1715,77.2102,76.9973,77.036,175689.0
2024-07-19 12:00:00,79.6,79.95,79.59,79.87,137243.0,77.0457,77.3845,77.036,77.307,137243.0
2024-07-19 12:10:00,79.86,79.97,79.84,79.86,78878.0,77.2974,77.4038,77.278,77.2974,78878.0
2024-07-19 12:20:00,79.87,79.88,79.59,79.68,120955.0,77.307,77.3167,77.036,77.1231,120955.0
2024-07-19 12:30:00,79.68,79.73,79.6,79.7,151333.0,77.1231,77.1715,77.0457,77.1425,151333.0
2024-07-19 12:40:00,79.7,79.82,79.59,79.81,137892.0,77.1425,77.2586,77.036,77.249,137892.0
2024-07-19 12:50:00,79.81,79.81,79.68,79.7,65362.0,77.249,77.249,77.1231,77.1425,65362.0
2024-07-19 13:00:00,79.7,79.76,79.64,79.66,96353.0,77.1425,77.2006,77.0844,77.1038,96353.0
2024-07-19 13:10:00,79.67,79.68,79.48,79.56,54892.0,77.1135,77.1231,76.9296,77.007,54892.0
2024-07-19 13:20:00,79.56,79.65,79.5,79.57,91017.0,77.007,77.0941,76.9489,77.0167,91017.0
2024-07-19 13:30:00,79.58,79.76,79.54,79.73,87975.0,77.0263,77.2006,76.9876,77.1715,87975.0
2024-07-19 13:40:00,79.73,79.74,79.55,79.6,114247.0,77.1715,77.1812,76.9973,77.0457,114247.0
2024-07-19 13:50:00,79.6,79.66,79.53,79.58,155596.0,77.0457,77.1038,76.978,77.0263,155596.0
2024-07-19 14:00:00,79.58,79.66,79.53,79.58,96282.0,77.0263,77.1038,76.978,77.0263,96282.0
2024-07-19 14:10:00,79.59,79.81,79.57,79.79,84964.0,77.036,77.249,77.0167,77.2296,84964.0
2024-07-19 14:20:00,79.8,79.81,79.67,79.7,116365.0,77.2393,77.249,77.1135,77.1425,116365.0
2024-07-19 14:30:00,79.7,79.77,79.65,79.72,101390.0,77.1425,77.2102,77.0941,77.1619,101390.0
2024-07-19 14:40:00,79.73,79.73,79.5,79.5,52750.0,77.1715,77.1715,76.9489,76.9489,52750.0
2024-07-19 14:50:00,79.51,79.54,79.45,79.48,75444.0,76.9586,76.9876,76.9005,76.9296,75444.0
2024-07-19 15:00:00,79.48,79.56,79.46,79.48,82475.0,76.9296,77.007,76.9102,76.9296,82475.0
2024-07-19 15:10:00,79.48,79.66,79.48,79.63,98496.0,76.9296,77.1038,76.9296,77.0747,98496.0
2024-07-19 15:20:00,79.62,79.63,79.5,79.53,125568.0,77.0651,77.0747,76.9489,76.978,125568.0
2024-07-19 15:30:00,79.54,79.66,79.53,79.56,163193.0,76.9876,77.1038,76.978,77.007,163193.0
2024-07-19 15:40:00,79.55,79.58,79.46,79.52,222986.0,76.9973,77.0263,76.9102,76.9683,222986.0
2024-07-19 15:50:00,79.52,79.65,79.41,79.49,903971.0,76.9683,77.0941,76.8618,76.9392,903971.0
2024-07-22 09:30:00,79.55,79.84,79.5,79.72,240863.0,76.9973,77.278,76.9489,77.1619,240863.0
2024-07-22 09:40:00,79.72,79.8,79.41,79.57,134861.0,77.1619,77.2393,76.8618,77.0167,134861.0
2024-07-22 09:50:00,79.6,79.75,79.16,79.16,121247.0,77.0457,77.1909,76.6198,76.6198,121247.0
2024-07-22 10:00:00,79.16,79.31,79.08,79.31,89244.0,76.6198,76.765,76.5424,76.765,89244.0
2024-07-22 10:10:00,79.3,79.6,79.22,79.59,85822.0,76.7553,77.0457,76.6779,77.036,85822.0
2024-07-22 10:20:00,79.59,79.83,79.59,79.73,183945.0,77.036,77.2683,77.036,77.1715,183945.0
2024-07-22 10:30:00,79.72,79.8,79.54,79.7,109140.0,77.1619,77.2393,76.9876,77.1425,109140.0
2024-07-22 10:40:00,79.69,79.92,79.68,79.83,147742.0,77.1328,77.3554,77.1231,77.2683,147742.0
2024-07-22 10:50:00,79.84,79.99,79.64,79.97,101240.0,77.278,77.4232,77.0844,77.4038,101240.0
2024-07-22 11:00:00,79.97,80.08,79.95,80.05,123609.0,77.4038,77.5103,77.3845,77.4813,123609.0
2024-07-22 11:10:00,80.06,80.07,79.78,79.87,54513.0,77.4909,77.5006,77.2199,77.307,54513.0
2024-07-22 11:20:00,79.86,79.88,79.74,79.81,84640.0,77.2974,77.3167,77.1812,77.249,84640.0
2024-07-22 11:30:00,79.81,79.94,79.72,79.72,59513.0,77.249,77.3748,77.1619,77.1619,59513.0
2024-07-22 11:40:00,79.71,79.73,79.61,79.66,54136.0,77.1522,77.1715,77.0554,77.1038,54136.0
2024-07-22 11:50:00,79.67,79.78,79.59,79.62,64647.0,77.1135,77.2199,77.036,77.0651,64647.0
2024-07-22 12:00:00,79.62,79.63,79.38,79.41,48211.0,77.0651,77.0747,76.8328,76.8618,48211.0
2024-07-22 12:10:00,79.43,79.45,79.3,79.3,42203.0,76.8812,76.9005,76.7553,76.7553,42203.0
2024-07-22 12:20:00,79.29,79.34,79.21,79.23,80799.0,76.7457,76.794,76.6682,76.6876,80799.0
2024-07-22 12:30:00,79.23,79.27,79.18,79.18,48285.0,76.6876,76.7263,76.6392,76.6392,48285.0
2024-07-22 12:40:00,79.17,79.18,79.09,79.15,52492.0,76.6295,76.6392,76.5521,76.6101,52492.0
2024-07-22 12:50:00,79.15,79.35,79.14,79.3,49623.0,76.6101,76.8037,76.6005,76.7553,49623.0
2024-07-22 13:00:00,79.3,79.48,79.29,79.4,46852.0,76.7553,76.9296,76.7457,76.8521,46852.0
2024-07-22 13:10:00,79.41,79.41,79.3,79.38,41739.0,76.8618,76.8618,76.7553,76.8328,41739.0
2024-07-22 13:20:00,79.37,79.4,79.32,79.33,31179.0,76.8231,76.8521,76.7747,76.7844,31179.0
2024-07-22 13:30:00,79.34,79.35,79.27,79.31,34481.0,76.794,76.8037,76.7263,76.765,34481.0
2024-07-22 13:40:00,79.31,79.37,79.22,79.23,41889.0,76.765,76.8231,76.6779,76.6876,41889.0
2024-07-22 13:50:00,79.23,79.31,79.21,79.28,51655.0,76.6876,76.765,76.6682,76.736,51655.0
2024-07-22 14:00:00,79.28,79.28,79.13,79.17,34726.0,76.736,76.736,76.5908,76.6295,34726.0
2024-07-22 14:10:00,79.17,79.2,79.11,79.13,43544.0,76.6295,76.6585,76.5714,76.5908,43544.0
2024-07-22 14:20:00,79.14,79.28,79.13,79.27,85045.0,76.6005,76.736,76.5908,76.7263,85045.0
2024-07-22 14:30:00,79.27,79.38,79.25,79.28,54988.0,76.7263,76.8328,76.7069,76.736,54988.0
2024-07-22 14:40:00,79.28,79.34,79.22,79.23,66302.0,76.736,76.794,76.6779,76.6876,66302.0
2024-07-22 14:50:00,79.23,79.31,79.22,79.22,68102.0,76.6876,76.765,76.6779,76.6779,68102.0
2024-07-22 15:00:00,79.21,79.21,79.11,79.13,109976.0,76.6682,76.6682,76.5714,76.5908,109976.0
2024-07-22 15:10:00,79.13,79.38,79.12,79.33,83531.0,76.5908,76.8328,76.5811,76.7844,83531.0
2024-07-22 15:20:00,79.32,79.38,79.22,79.28,84438.0,76.7747,76.8328,76.6779,76.736,84438.0
2024-07-22 15:30:00,79.28,79.34,79.25,79.29,91983.0,76.736,76.794,76.7069,76.7457,91983.0
2024-07-22 15:40:00,79.29,79.29,79.2,79.2,192344.0,76.7457,76.7457,76.6585,76.6585,192344.0
2024-07-22 15:50:00,79.2,79.34,79.19,79.3,485736.0,76.6585,76.794,76.6489,76.7553,485736.0
2024-07-23 09:30:00,79.45,79.45,78.92,79.13,113719.0,76.9005,76.9005,76.3875,76.5908,113719.0
2024-07-23 09:40:00,79.1,79.49,79.07,79.4,57014.0,76.5617,76.9392,76.5327,76.8521,57014.0
2024-07-23 09:50:00,79.41,79.46,79.23,79.24,54782.0,76.8618,76.9102,76.6876,76.6973,54782.0
2024-07-23 10:00:00,79.24,79.64,79.21,79.55,75508.0,76.6973,77.0844,76.6682,76.9973,75508.0
2024-07-23 10:10:00,79.54,79.62,79.41,79.46,51315.0,76.9876,77.0651,76.8618,76.9102,51315.0
2024-07-23 10:20:00,79.49,79.49,79.29,79.43,43310.0,76.9392,76.9392,76.7457,76.8812,43310.0
2024-07-23 10:30:00,79.41,79.58,79.41,79.46,53336.0,76.8618,77.0263,76.8618,76.9102,53336.0
2024-07-23 10:40:00,79.46,79.51,79.3,79.31,56316.0,76.9102,76.9586,76.7553,76.765,56316.0
2024-07-23 10:50:00,79.3,79.33,79.04,79.1,96886.0,76.7553,76.7844,76.5037,76.5617,96886.0
2024-07-23 11:00:00,79.1,79.22,78.95,79.01,78552.0,76.5617,76.6779,76.4166,76.4746,78552.0
2024-07-23 11:10:00,79.01,79.11,78.96,79.04,55832.0,76.4746,76.5714,76.4262,76.5037,55832.0
2024-07-23 11:20:00,79.04,79.08,78.97,79.05,95124.0,76.5037,76.5424,76.4359,76.5134,95124.0
2024-07-23 11:30:00,79.05,79.08,78.9,79.06,83177.0,76.5134,76.5424,76.3682,76.523,83177.0
2024-07-23 11:40:00,79.05,79.22,79.03,79.21,51662.0,76.5134,76.6779,76.494,76.6682,51662.0
2024-07-23 11:50:00,79.2,79.2,79.09,79.13,43481.0,76.6585,76.6585,76.5521,76.5908,43481.0
2024-07-23 12:00:00,79.14,79.19,79.05,79.05,55527.0,76.6005,76.6489,76.5134,76.5134,55527.0
2024-07-23 12:10:00,79.05,79.18,79.0,79.18,265713.0,76.5134,76.6392,76.465,76.6392,265713.0
2024-07-23 12:20:00,79.19,79.27,79.13,79.26,29234.0,76.6489,76.7263,76.5908,76.7166,29234.0
2024-07-23 12:30:00,79.25,79.25,79.04,79.06,41175.0,76.7069,76.7069,76.5037,76.523,41175.0
2024-07-23 12:40:00,79.05,79.15,78.96,78.97,31791.0,76.5134,76.6101,76.4262,76.4359,31791.0
2024-07-23 12:50:00,78.97,79.0,78.93,78.97,50322.0,76.4359,76.465,76.3972,76.4359,50322.0
2024-07-23 13:00:00,78.97,78.99,78.82,78.89,34699.0,76.4359,76.4553,76.2907,76.3585,34699.0
2024-07-23 13:10:00,78.9,79.01,78.89,79.01,62781.0,76.3682,76.4746,76.3585,76.4746,62781.0
2024-07-23 13:20:00,79.0,79.0,78.8,78.86,69959.0,76.465,76.465,76.2714,76.3294,69959.0
2024-07-23 13:30:00,78.86,78.97,78.82,78.95,71972.0,76.3294,76.4359,76.2907,76.4166,71972.0
2024-07-23 13:40:00,78.95,79.12,78.94,79.12,53964.0,76.4166,76.5811,76.4069,76.5811,53964.0
2024-07-23 13:50:00,79.12,79.28,79.11,79.22,73938.0,76.5811,76.736,76.5714,76.6779,73938.0
2024-07-23 14:00:00,79.23,79.25,79.1,79.11,87681.0,76.6876,76.7069,76.5617,76.5714,87681.0
2024-07-23 14:10:00,79.12,79.27,79.11,79.27,72194.0,76.5811,76.7263,76.5714,76.7263,72194.0
2024-07-23 14:20:00,79.27,79.5,79.25,79.43,63338.0,76.7263,76.9489,76.7069,76.8812,63338.0
2024-07-23 14:30:00,79.44,79.49,79.33,79.42,101899.0,76.8908,76.9392,76.7844,76.8715,101899.0
2024-07-23 14:40:00,79.42,79.44,79.3,79.31,60603.0,76.8715,76.8908,76.7553,76.765,60603.0
2024-07-23 14:50:00,79.31,79.34,79.28,79.29,51929.0,76.765,76.794,76.736,76.7457,51929.0
2024-07-23 15:00:00,79.29,79.31,79.24,79.31,70432.0,76.7457,76.765,76.6973,76.765,70432.0
2024-07-23 15:10:00,79.31,79.35,79.29,79.31,94555.0,76.765,76.8037,76.7457,76.765,94555.0
2024-07-23 15:20:00,79.31,79.44,79.28,79.4,151054.0,76.765,76.8908,76.736,76.8521,151054.0
2024-07-23 15:30:00,79.4,79.4,79.32,79.36,87410.0,76.8521,76.8521,76.7747,76.8134,87410.0
2024-07-23 15:40:00,79.36,79.59,79.27,79.59,152603.0,76.8134,77.036,76.7263,77.036,152603.0
2024-07-23 15:50:00,79.59,79.66,79.34,79.4,431053.0,77.036,77.1038,76.794,76.8521,431053.0
2024-07-24 09:30:00,79.58,79.71,79.21,79.63,113012.0,77.0263,77.1522,76.6682,77.0747,113012.0
2024-07-24 09:40:00,79.63,80.04,79.56,79.84,50492.0,77.0747,77.4716,77.007,77.278,50492.0
2024-07-24 09:50:00,79.84,79.96,79.58,79.74,68620.0,77.278,77.3942,77.0263,77.1812,68620.0
2024-07-24 10:00:00,79.77,79.79,79.36,79.38,66358.0,77.2102,77.2296,76.8134,76.8328,66358.0
2024-07-24 10:10:00,79.39,79.44,79.17,79.18,65166.0,76.8424,76.8908,76.6295,76.6392,65166.0
2024-07-24 10:20:00,79.17,79.24,79.01,79.12,80871.0,76.6295,76.6973,76.4746,76.5811,80871.0
2024-07-24 10:30:00,79.12,79.16,78.93,78.97,48351.0,76.5811,76.6198,76.3972,76.4359,48351.0
2024-07-24 10:40:00,78.96,79.47,78.96,79.38,60444.0,76.4262,76.9199,76.4262,76.8328,60444.0
2024-07-24 10:50:00,79.37,79.53,79.29,79.35,38372.0,76.8231,76.978,76.7457,76.8037,38372.0
2024-07-24 11:00:00,79.32,79.33,79.12,79.33,38133.0,76.7747,76.7844,76.5811,76.7844,38133.0
2024-07-24 11:10:00,79.35,79.59,79.29,79.5,43413.0,76.8037,77.036,76.7457,76.9489,43413.0
2024-07-24 11:20:00,79.5,79.65,79.38,79.57,53300.0,76.9489,77.0941,76.8328,77.0167,53300.0
2024-07-24 11:30:00,79.57,79.8,79.55,79.79,54267.0,77.0167,77.2393,76.9973,77.2296,54267.0
2024-07-24 11:40:00,79.79,79.98,79.78,79.98,42760.0,77.2296,77.4135,77.2199,77.4135,42760.0
2024-07-24 11:50:00,79.98,80.07,79.94,80.05,39597.0,77.4135,77.5006,77.3748,77.4813,39597.0
2024-07-24 12:00:00,80.06,80.18,79.99,80.08,82725.0,77.4909,77.6071,77.4232,77.5103,82725.0
2024-07-24 12:10:00,80.06,80.2,80.04,80.19,39630.0,77.4909,77.6265,77.4716,77.6168,39630.0
2024-07-24 12:20:00,80.19,80.36,80.16,80.31,49919.0,77.6168,77.7813,77.5877,77.7329,49919.0
2024-07-24 12:30:00,80.31,80.31,80.18,80.21,35158.0,77.7329,77.7329,77.6071,77.6361,35158.0
2024-07-24 12:40:00,80.22,80.24,79.95,79.99,148426.0,77.6458,77.6652,77.3845,77.4232,148426.0
2024-07-24 12:50:00,80.0,80.12,79.94,80.12,38554.0,77.4329,77.549,77.3748,77.549,38554.0
2024-07-24 13:00:00,80.14,80.23,80.12,80.23,29407.0,77.5684,77.6555,77.549,77.6555,29407.0
2024-07-24 13:10:00,80.21,80.3,80.21,80.22,64657.0,77.6361,77.7232,77.6361,77.6458,64657.0
2024-07-24 13:20:00,80.22,80.32,80.14,80.24,44662.0,77.6458,77.7426,77.5684,77.6652,44662.0
2024-07-24 13:30:00,80.23,80.32,80.21,80.21,49685.0,77.6555,77.7426,77.6361,77.6361,49685.0
2024-07-24 13:40:00,80.21,80.24,80.05,80.05,77025.0,77.6361,77.6652,77.4813,77.4813,77025.0
2024-07-24 13:50:00,80.06,80.16,79.99,80.12,49914.0,77.4909,77.5877,77.4232,77.549,49914.0
2024-07-24 14:00:00,80.12,80.15,80.08,80.11,62089.0,77.549,77.5781,77.5103,77.5393,62089.0
2024-07-24 14:10:00,80.11,80.12,79.96,79.97,61762.0,77.5393,77.549,77.3942,77.4038,61762.0
2024-07-24 14:20:00,79.96,79.97,79.86,79.96,89973.0,77.3942,77.4038,77.2974,77.3942,89973.0
2024-07-24 14:30:00,79.96,80.09,79.92,80.03,75606.0,77.3942,77.52,77.3554,77.4619,75606.0
2024-07-24 14:40:00,80.02,80.1,79.97,80.09,57249.0,77.4522,77.5297,77.4038,77.52,57249.0
2024-07-24 14:50:00,80.09,80.1,79.97,80.03,54266.0,77.52,77.5297,77.4038,77.4619,54266.0
2024-07-24 15:00:00,80.02,80.11,80.0,80.1,87394.0,77.4522,77.5393,77.4329,77.5297,87394.0
2024-07-24 15:10:00,80.11,80.13,80.04,80.04,73313.0,77.5393,77.5587,77.4716,77.4716,73313.0
2024-07-24 15:20:00,80.05,80.16,79.99,80.03,88382.0,77.4813,77.5877,77.4232,77.4619,88382.0
2024-07-24 15:30:00,80.03,80.09,79.88,79.91,96166.0,77.4619,77.52,77.3167,77.3458,96166.0
2024-07-24 15:40:00,79.91,79.93,79.81,79.88,105748.0,77.3458,77.3651,77.249,77.3167,105748.0
2024-07-24 15:50:00,79.89,80.0,79.82,79.96,423356.0,77.3264,77.4329,77.2586,77.3942,423356.0
2024-07-25 09:30:00,79.63,80.41,79.43,80.33,190947.0,77.0747,77.8297,76.8812,77.7523,190947.0
2024-07-25 09:40:00,80.31,80.39,79.77,80.06,234284.0,77.7329,77.8104,77.2102,77.4909,234284.0
2024-07-25 09:50:00,80.06,80.08,79.74,79.9,167238.0,77.4909,77.5103,77.1812,77.3361,167238.0
2024-07-25 10:00:00,79.88,81.14,79.83,81.09,189734.0,77.3167,78.5363,77.2683,78.4879,189734.0
2024-07-25 10:10:00,81.11,81.46,80.98,81.0,191918.0,78.5072,78.846,78.3814,78.4008,191918.0
2024-07-25 10:20:00,81.0,81.22,80.75,80.76,177162.0,78.4008,78.6137,78.1588,78.1685,177162.0
2024-07-25 10:30:00,80.74,80.97,80.62,80.64,119253.0,78.1491,78.3717,78.033,78.0523,119253.0
2024-07-25 10:40:00,80.63,80.79,80.31,80.43,99490.0,78.0427,78.1975,77.7329,77.8491,99490.0
2024-07-25 10:50:00,80.42,80.44,80.14,80.39,73595.0,77.8394,77.8587,77.5684,77.8104,73595.0
2024-07-25 11:00:00,80.4,80.71,80.39,80.53,84131.0,77.82,78.1201,77.8104,77.9459,84131.0
2024-07-25 11:10:00,80.52,80.53,80.34,80.4,70784.0,77.9362,77.9459,77.762,77.82,70784.0
2024-07-25 11:20:00,80.4,80.5,80.22,80.26,83095.0,77.82,77.9168,77.6458,77.6845,83095.0
2024-07-25 11:30:00,80.25,80.28,80.15,80.24,57057.0,77.6748,77.7039,77.5781,77.6652,57057.0
2024-07-25 11:40:00,80.23,80.38,80.17,80.18,58054.0,77.6555,77.8007,77.5974,77.6071,58054.0
2024-07-25 11:50:00,80.17,80.19,80.0,80.01,55510.0,77.5974,77.6168,77.4329,77.4425,55510.0
2024-07-25 12:00:00,80.0,80.08,79.96,80.02,64777.0,77.4329,77.5103,77.3942,77.4522,64777.0
2024-07-25 12:10:00,80.02,80.22,80.0,80.16,55881.0,77.4522,77.6458,77.4329,77.5877,55881.0
2024-07-25 12:20:00,80.14,80.18,80.03,80.18,78724.0,77.5684,77.6071,77.4619,77.6071,78724.0
2024-07-25 12:30:00,80.16,80.2,80.06,80.19,63002.0,77.5877,77.6265,77.4909,77.6168,63002.0
2024-07-25 12:40:00,80.18,80.3,80.18,80.27,79381.0,77.6071,77.7232,77.6071,77.6942,79381.0
2024-07-25 12:50:00,80.28,80.28,80.18,80.2,83637.0,77.7039,77.7039,77.6071,77.6265,83637.0
2024-07-25 13:00:00,80.2,80.25,80.09,80.21,33152.0,77.6265,77.6748,77.52,77.6361,33152.0
2024-07-25 13:10:00,80.21,80.24,80.03,80.05,41864.0,77.6361,77.6652,77.4619,77.4813,41864.0
2024-07-25 13:20:00,80.05,80.06,79.87,79.89,52961.0,77.4813,77.4909,77.307,77.3264,52961.0
2024-07-25 13:30:00,79.9,79.93,79.78,79.81,47799.0,77.3361,77.3651,77.2199,77.249,47799.0
2024-07-25 13:40:00,79.81,79.88,79.64,79.64,42769.0,77.249,77.3167,77.0844,77.0844,42769.0
2024-07-25 13:50:00,79.62,79.65,79.5,79.52,95040.0,77.0651,77.0941,76.9489,76.9683,95040.0
2024-07-25 14:00:00,79.53,79.55,79.41,79.53,84447.0,76.978,76.9973,76.8618,76.978,84447.0
2024-07-25 14:10:00,79.54,79.54,79.4,79.43,64342.0,76.9876,76.9876,76.8521,76.8812,64342.0
2024-07-25 14:20:00,79.44,79.46,79.26,79.29,78033.0,76.8908,76.9102,76.7166,76.7457,78033.0
2024-07-25 14:30:00,79.28,79.29,79.16,79.24,61002.0,76.736,76.7457,76.6198,76.6973,61002.0
2024-07-25 14:40:00,79.25,79.25,79.02,79.02,45044.0,76.7069,76.7069,76.4843,76.4843,45044.0
2024-07-25 14:50:00,79.04,79.04,78.86,78.91,86325.0,76.5037,76.5037,76.3294,76.3778,86325.0
2024-07-25 15:00:00,78.9,79.05,78.84,79.05,104870.0,76.3682,76.5134,76.3101,76.5134,104870.0
2024-07-25 15:10:00,79.04,79.12,78.88,78.93,111928.0,76.5037,76.5811,76.3488,76.3972,111928.0
2024-07-25 15:20:00,78.92,79.08,78.87,79.04,85484.0,76.3875,76.5424,76.3391,76.5037,85484.0
2024-07-25 15:30:00,79.04,79.09,78.8,78.83,120364.0,76.5037,76.5521,76.2714,76.3004,120364.0
2024-07-25 15:40:00,78.83,78.88,78.73,78.81,143178.0,76.3004,76.3488,76.2036,76.2811,143178.0
2024-07-25 15:50:00,78.81,78.88,78.4,78.46,529774.0,76.2811,76.3488,75.8842,75.9423,529774.0
2024-07-26 09:30:00,78.62,78.99,78.32,78.72,184459.0,76.0972,76.4553,75.8068,76.1939,184459.0
2024-07-26 09:40:00,78.72,79.05,78.58,79.02,141442.0,76.1939,76.5134,76.0584,76.4843,141442.0
2024-07-26 09:50:00,79.06,79.2,78.52,78.52,132049.0,76.523,76.6585,76.0004,76.0004,132049.0
2024-07-26 10:00:00,78.52,79.14,78.5,78.94,85218.0,76.0004,76.6005,75.981,76.4069,85218.0
2024-07-26 10:10:00,78.94,79.29,78.8,79.25,35619.0,76.4069,76.7457,76.2714,76.7069,35619.0
2024-07-26 10:20:00,79.24,79.45,79.04,79.39,105375.0,76.6973,76.9005,76.5037,76.8424,105375.0
2024-07-26 10:30:00,79.39,79.39,79.0,79.14,65781.0,76.8424,76.8424,76.465,76.6005,65781.0
2024-07-26 10:40:00,79.14,79.4,79.13,79.21,84390.0,76.6005,76.8521,76.5908,76.6682,84390.0
2024-07-26 10:50:00,79.18,79.2,78.96,79.16,119864.0,76.6392,76.6585,76.4262,76.6198,119864.0
2024-07-26 11:00:00,79.16,79.2,79.06,79.11,30610.0,76.6198,76.6585,76.523,76.5714,30610.0
2024-07-26 11:10:00,79.12,79.23,79.09,79.23,41267.0,76.5811,76.6876,76.5521,76.6876,41267.0
2024-07-26 11:20:00,79.24,79.28,79.15,79.25,39023.0,76.6973,76.736,76.6101,76.7069,39023.0
2024-07-26 11:30:00,79.24,79.24,79.02,79.03,33291.0,76.6973,76.6973,76.4843,76.494,33291.0
2024-07-26 11:40:00,79.03,79.14,79.01,79.06,60347.0,76.494,76.6005,76.4746,76.523,60347.0
2024-07-26 11:50:00,79.06,79.24,79.05,79.13,155048.0,76.523,76.6973,76.5134,76.5908,155048.0
2024-07-26 12:00:00,79.14,79.23,79.11,79.23,69065.0,76.6005,76.6876,76.5714,76.6876,69065.0
2024-07-26 12:10:00,79.24,79.24,79.02,79.07,35528.0,76.6973,76.6973,76.4843,76.5327,35528.0
2024-07-26 12:20:00,79.06,79.07,78.83,78.96,37359.0,76.523,76.5327,76.3004,76.4262,37359.0
2024-07-26 12:30:00,78.96,78.96,78.78,78.85,45258.0,76.4262,76.4262,76.252,76.3198,45258.0
2024-07-26 12:40:00,78.86,78.97,78.82,78.96,27527.0,76.3294,76.4359,76.2907,76.4262,27527.0
2024-07-26 12:50:00,78.96,79.07,78.95,79.04,38202.0,76.4262,76.5327,76.4166,76.5037,38202.0
2024-07-26 13:00:00,79.05,79.2,79.03,79.2,39747.0,76.5134,76.6585,76.494,76.6585,39747.0
2024-07-26 13:10:00,79.2,79.22,79.12,79.19,40917.0,76.6585,76.6779,76.5811,76.6489,40917.0
2024-07-26 13:20:00,79.2,79.29,79.18,79.25,67091.0,76.6585,76.7457,76.6392,76.7069,67091.0
2024-07-26 13:30:00,79.25,79.27,79.03,79.06,68854.0,76.7069,76.7263,76.494,76.523,68854.0
2024-07-26 13:40:00,79.06,79.13,79.0,79.11,30907.0,76.523,76.5908,76.465,76.5714,30907.0
2024-07-26 13:50:00,79.1,79.25,79.1,79.22,70241.0,76.5617,76.7069,76.5617,76.6779,70241.0
2024-07-26 14:00:00,79.22,79.36,79.21,79.34,48134.0,76.6779,76.8134,76.6682,76.794,48134.0
2024-07-26 14:10:00,79.34,79.35,79.21,79.24,82227.0,76.794,76.8037,76.6682,76.6973,82227.0
2024-07-26 14:20:00,79.24,79.29,79.21,79.26,40820.0,76.6973,76.7457,76.6682,76.7166,40820.0
2024-07-26 14:30:00,79.26,79.27,79.17,79.26,50717.0,76.7166,76.7263,76.6295,76.7166,50717.0
2024-07-26 14:40:00,79.26,79.29,79.06,79.06,41007.0,76.7166,76.7457,76.523,76.523,41007.0
2024-07-26 14:50:00,79.07,79.09,79.0,79.05,40221.0,76.5327,76.5521,76.465,76.5134,40221.0
2024-07-26 15:00:00,79.04,79.04,78.86,78.92,53166.0,76.5037,76.5037,76.3294,76.3875,53166.0
2024-07-26 15:10:00,78.92,79.0,78.87,78.91,86359.0,76.3875,76.465,76.3391,76.3778,86359.0
2024-07-26 15:20:00,78.9,78.99,78.85,78.98,55887.0,76.3682,76.4553,76.3198,76.4456,55887.0
2024-07-26 15:30:00,78.98,78.98,78.67,78.73,113091.0,76.4456,76.4456,76.1455,76.2036,113091.0
2024-07-26 15:40:00,78.73,78.84,78.72,78.8,88513.0,76.2036,76.3101,76.1939,76.2714,88513.0
2024-07-26 15:50:00,78.8,78.88,78.54,78.72,318047.0,76.2714,76.3488,76.0197,76.1939,318047.0
2024-07-29 09:30:00,79.0,79.32,78.6,78.91,157249.0,76.465,76.7747,76.0778,76.3778,157249.0
2024-07-29 09:40:00,78.89,79.06,78.75,78.97,65509.0,76.3585,76.523,76.223,76.4359,65509.0
2024-07-29 09:50:00,78.96,79.12,78.9,78.97,35295.0,76.4262,76.5811,76.3682,76.4359,35295.0
2024-07-29 10:00:00,78.94,79.22,78.81,79.2,87915.0,76.4069,76.6779,76.2811,76.6585,87915.0
2024-07-29 10:10:00,79.22,79.34,79.16,79.25,64124.0,76.6779,76.794,76.6198,76.7069,64124.0
2024-07-29 10:20:00,79.24,79.56,79.19,79.45,83492.0,76.6973,77.007,76.6489,76.9005,83492.0
2024-07-29 10:30:00,79.43,79.44,79.13,79.25,110818.0,76.8812,76.8908,76.5908,76.7069,110818.0
2024-07-29 10:40:00,79.24,79.3,79.09,79.11,129874.0,76.6973,76.7553,76.5521,76.5714,129874.0
2024-07-29 10:50:00,79.11,79.67,79.1,79.66,84763.0,76.5714,77.1135,76.5617,77.1038,84763.0
2024-07-29 11:00:00,79.67,79.93,79.63,79.86,106074.0,77.1135,77.3651,77.0747,77.2974,106074.0
2024-07-29 11:10:00,79.84,80.11,79.81,80.06,82902.0,77.278,77.5393,77.249,77.4909,82902.0
2024-07-29 11:20:00,80.08,80.18,79.97,80.0,133242.0,77.5103,77.6071,77.4038,77.4329,133242.0
2024-07-29 11:30:00,80.0,80.15,79.98,80.04,115697.0,77.4329,77.5781,77.4135,77.4716,115697.0
2024-07-29 11:40:00,80.02,80.11,79.93,80.02,96379.0,77.4522,77.5393,77.3651,77.4522,96379.0
2024-07-29 11:50:00,80.03,80.13,79.97,80.03,106205.0,77.4619,77.5587,77.4038,77.4619,106205.0
2024-07-29 12:00:00,80.03,80.2,80.03,80.11,58473.0,77.4619,77.6265,77.4619,77.5393,58473.0
2024-07-29 12:10:00,80.11,80.2,80.01,80.01,51491.0,77.5393,77.6265,77.4425,77.4425,51491.0
2024-07-29 12:20:00,79.99,80.02,79.87,80.02,62083.0,77.4232,77.4522,77.307,77.4522,62083.0
2024-07-29 12:30:00,80.03,80.17,79.96,80.01,65340.0,77.4619,77.5974,77.3942,77.4425,65340.0
2024-07-29 12:40:00,80.0,80.05,79.93,80.04,52302.0,77.4329,77.4813,77.3651,77.4716,52302.0
2024-07-29 12:50:00,80.06,80.07,79.96,80.02,48790.0,77.4909,77.5006,77.3942,77.4522,48790.0
2024-07-29 13:00:00,80.01,80.13,79.96,80.09,32150.0,77.4425,77.5587,77.3942,77.52,32150.0
2024-07-29 13:10:00,80.09,80.22,80.02,80.17,39969.0,77.52,77.6458,77.4522,77.5974,39969.0
2024-07-29 13:20:00,80.16,80.2,80.11,80.11,40720.0,77.5877,77.6265,77.5393,77.5393,40720.0
2024-07-29 13:30:00,80.11,80.12,79.98,80.05,47733.0,77.5393,77.549,77.4135,77.4813,47733.0
2024-07-29 13:40:00,80.04,80.07,79.93,80.05,39050.0,77.4716,77.5006,77.3651,77.4813,39050.0
2024-07-29 13:50:00,80.05,80.18,80.03,80.18,43986.0,77.4813,77.6071,77.4619,77.6071,43986.0
2024-07-29 14:00:00,80.17,80.33,80.15,80.27,46659.0,77.5974,77.7523,77.5781,77.6942,46659.0
2024-07-29 14:10:00,80.27,80.27,79.98,80.09,83643.0,77.6942,77.6942,77.4135,77.52,83643.0
2024-07-29 14:20:00,80.1,80.25,79.99,80.24,75036.0,77.5297,77.6748,77.4232,77.6652,75036.0
2024-07-29 14:30:00,80.25,80.26,80.15,80.26,55526.0,77.6748,77.6845,77.5781,77.6845,55526.0
2024-07-29 14:40:00,80.25,80.36,80.23,80.29,51572.0,77.6748,77.7813,77.6555,77.7136,51572.0
2024-07-29 14:50:00,80.3,80.33,80.24,80.27,53438.0,77.7232,77.7523,77.6652,77.6942,53438.0
2024-07-29 15:00:00,80.27,80.34,80.25,80.31,96864.0,77.6942,77.762,77.6748,77.7329,96864.0
2024-07-29 15:10:00,80.32,80.33,80.15,80.27,269936.0,77.7426,77.7523,77.5781,77.6942,269936.0
2024-07-29 15:20:00,80.27,80.29,80.18,80.18,109092.0,77.6942,77.7136,77.6071,77.6071,109092.0
2024-07-29 15:30:00,80.19,80.25,80.04,80.22,184660.0,77.6168,77.6748,77.4716,77.6458,184660.0
2024-07-29 15:40:00,80.22,80.33,80.16,80.33,150035.0,77.6458,77.7523,77.5877,77.7523,150035.0
2024-07-29 15:50:00,80.33,80.39,79.99,80.0,656540.0,77.7523,77.8104,77.4232,77.4329,656540.0
2024-07-30 09:30:00,79.72,80.09,79.7,79.95,140937.0,77.1619,77.52,77.1425,77.3845,140937.0
2024-07-30 09:40:00,79.94,80.39,79.77,80.11,191566.0,77.3748,77.8104,77.2102,77.5393,191566.0
2024-07-30 09:50:00,80.13,80.54,80.12,80.44,190744.0,77.5587,77.9555,77.549,77.8587,190744.0
2024-07-30 10:00:00,80.45,80.52,80.22,80.25,79145.0,77.8684,77.9362,77.6458,77.6748,79145.0
2024-07-30 10:10:00,80.25,80.49,80.25,80.42,100782.0,77.6748,77.9071,77.6748,77.8394,100782.0
2024-07-30 10:20:00,80.42,80.52,80.4,80.47,87382.0,77.8394,77.9362,77.82,77.8878,87382.0
2024-07-30 10:30:00,80.46,80.47,80.13,80.33,71133.0,77.8781,77.8878,77.5587,77.7523,71133.0
2024-07-30 10:40:00,80.32,80.39,80.21,80.33,85146.0,77.7426,77.8104,77.6361,77.7523,85146.0
2024-07-30 10:50:00,80.32,80.41,80.23,80.32,52820.0,77.7426,77.8297,77.6555,77.7426,52820.0
2024-07-30 11:00:00,80.33,80.41,80.28,80.28,97220.0,77.7523,77.8297,77.7039,77.7039,97220.0
2024-07-30 11:10:00,80.28,80.4,80.26,80.29,74215.0,77.7039,77.82,77.6845,77.7136,74215.0
2024-07-30 11:20:00,80.28,80.32,80.05,80.05,53008.0,77.7039,77.7426,77.4813,77.4813,53008.0
2024-07-30 11:30:00,80.07,80.43,80.05,80.41,82314.0,77.5006,77.8491,77.4813,77.8297,82314.0
2024-07-30 11:40:00,80.42,80.46,80.36,80.41,80827.0,77.8394,77.8781,77.7813,77.8297,80827.0
2024-07-30 11:50:00,80.41,80.42,80.32,80.42,59183.0,77.8297,77.8394,77.7426,77.8394,59183.0
2024-07-30 12:00:00,80.43,80.5,80.26,80.33,64498.0,77.8491,77.9168,77.6845,77.7523,64498.0
2024-07-30 12:10:00,80.33,80.37,80.27,80.37,48032.0,77.7523,77.791,77.6942,77.791,48032.0
2024-07-30 12:20:00,80.37,80.49,80.35,80.4,167216.0,77.791,77.9071,77.7716,77.82,167216.0
2024-07-30 12:30:00,80.4,80.45,80.26,80.4,138550.0,77.82,77.8684,77.6845,77.82,138550.0
2024-07-30 12:40:00,80.4,80.47,80.3,80.31,75199.0,77.82,77.8878,77.7232,77.7329,75199.0
2024-07-30 12:50:00,80.31,80.49,80.3,80.34,73372.0,77.7329,77.9071,77.7232,77.762,73372.0
2024-07-30 13:00:00,80.34,80.44,80.25,80.36,55948.0,77.762,77.8587,77.6748,77.7813,55948.0
2024-07-30 13:10:00,80.36,80.41,80.31,80.4,92745.0,77.7813,77.8297,77.7329,77.82,92745.0
2024-07-30 13:20:00,80.4,80.71,80.39,80.66,282925.0,77.82,78.1201,77.8104,78.0717,282925.0
2024-07-30 13:30:00,80.65,80.68,80.58,80.65,59545.0,78.062,78.091,77.9943,78.062,59545.0
2024-07-30 13:40:00,80.64,80.66,80.55,80.61,41927.0,78.0523,78.0717,77.9652,78.0233,41927.0
2024-07-30 13:50:00,80.62,80.71,80.61,80.71,121057.0,78.033,78.1201,78.0233,78.1201,121057.0
2024-07-30 14:00:00,80.7,80.76,80.66,80.68,82404.0,78.1104,78.1685,78.0717,78.091,82404.0
2024-07-30 14:10:00,80.67,80.7,80.65,80.66,53108.0,78.0814,78.1104,78.062,78.0717,53108.0
2024-07-30 14:20:00,80.65,80.66,80.58,80.59,52854.0,78.062,78.0717,77.9943,78.0039,52854.0
2024-07-30 14:30:00,80.59,80.67,80.56,80.65,212853.0,78.0039,78.0814,77.9749,78.062,212853.0
2024-07-30 14:40:00,80.65,80.66,80.48,80.5,60439.0,78.062,78.0717,77.8975,77.9168,60439.0
2024-07-30 14:50:00,80.49,80.51,80.42,80.45,66231.0,77.9071,77.9265,77.8394,77.8684,66231.0
2024-07-30 15:00:00,80.45,80.47,80.4,80.47,71279.0,77.8684,77.8878,77.82,77.8878,71279.0
2024-07-30 15:10:00,80.48,80.58,80.46,80.56,86424.0,77.8975,77.9943,77.8781,77.9749,86424.0
2024-07-30 15:20:00,80.56,80.56,80.47,80.54,92204.0,77.9749,77.9749,77.8878,77.9555,92204.0
2024-07-30 15:30:00,80.53,80.57,80.48,80.53,165352.0,77.9459,77.9846,77.8975,77.9459,165352.0
2024-07-30 15:40:00,80.53,80.77,80.52,80.71,152942.0,77.9459,78.1782,77.9362,78.1201,152942.0
2024-07-30 15:50:00,80.72,81.0,80.63,80.8,753199.0,78.1298,78.4008,78.0427,78.2072,753199.0
2024-07-31 09:30:00,80.36,80.47,79.64,79.7,150770.0,77.7813,77.8878,77.0844,77.1425,150770.0
2024-07-31 09:40:00,79.74,79.87,79.39,79.7,97642.0,77.1812,77.307,76.8424,77.1425,97642.0
2024-07-31 09:50:00,79.71,79.81,78.96,79.12,114196.0,77.1522,77.249,76.4262,76.5811,114196.0
2024-07-31 10:00:00,79.12,79.45,78.98,79.39,157158.0,76.5811,76.9005,76.4456,76.8424,157158.0
2024-07-31 10:10:00,79.38,79.89,79.35,79.7,80107.0,76.8328,77.3264,76.8037,77.1425,80107.0
2024-07-31 10:20:00,79.68,80.32,79.63,80.24,119722.0,77.1231,77.7426,77.0747,77.6652,119722.0
2024-07-31 10:30:00,80.26,80.61,80.24,80.29,133870.0,77.6845,78.0233,77.6652,77.7136,133870.0
2024-07-31 10:40:00,80.31,80.6,80.28,80.41,49121.0,77.7329,78.0136,77.7039,77.8297,49121.0
2024-07-31 10:50:00,80.42,80.6,80.35,80.56,77919.0,77.8394,78.0136,77.7716,77.9749,77919.0
2024-07-31 11:00:00,80.57,80.74,80.57,80.65,75353.0,77.9846,78.1491,77.9846,78.062,75353.0
2024-07-31 11:10:00,80.65,80.79,80.56,80.74,88679.0,78.062,78.1975,77.9749,78.1491,88679.0
2024-07-31 11:20:00,80.74,80.9,80.71,80.75,102378.0,78.1491,78.304,78.1201,78.1588,102378.0
2024-07-31 11:30:00,80.75,80.86,80.63,80.83,107677.0,78.1588,78.2653,78.0427,78.2362,107677.0
2024-07-31 11:40:00,80.82,80.98,80.8,80.86,47184.0,78.2266,78.3814,78.2072,78.2653,47184.0
2024-07-31 11:50:00,80.86,80.89,80.73,80.78,63578.0,78.2653,78.2943,78.1394,78.1878,63578.0
2024-07-31 12:00:00,80.76,80.82,80.67,80.79,54572.0,78.1685,78.2266,78.0814,78.1975,54572.0
2024-07-31 12:10:00,80.79,80.82,80.68,80.69,48713.0,78.1975,78.2266,78.091,78.1007,48713.0
2024-07-31 12:20:00,80.68,80.84,80.68,80.81,48886.0,78.091,78.2459,78.091,78.2169,48886.0
2024-07-31 12:30:00,80.83,80.99,80.81,80.94,101803.0,78.2362,78.3911,78.2169,78.3427,101803.0
2024-07-31 12:40:00,80.94,80.94,80.77,80.79,26639.0,78.3427,78.3427,78.1782,78.1975,26639.0
2024-07-31 12:50:00,80.79,80.82,80.64,80.64,27961.0,78.1975,78.2266,78.0523,78.0523,27961.0
2024-07-31 13:00:00,80.64,80.68,80.53,80.56,37619.0,78.0523,78.091,77.9459,77.9749,37619.0
2024-07-31 13:10:00,80.56,80.66,80.54,80.65,55020.0,77.9749,78.0717,77.9555,78.062,55020.0
2024-07-31 13:20:00,80.65,80.74,80.61,80.64,29488.0,78.062,78.1491,78.0233,78.0523,29488.0
2024-07-31 13:30:00,80.65,80.69,80.56,80.61,38752.0,78.062,78.1007,77.9749,78.0233,38752.0
2024-07-31 13:40:00,80.62,80.65,80.51,80.55,38999.0,78.033,78.062,77.9265,77.9652,38999.0
2024-07-31 13:50:00,80.55,80.72,80.55,80.63,53150.0,77.9652,78.1298,77.9652,78.0427,53150.0
2024-07-31 14:00:00,80.62,80.65,80.47,80.51,48842.0,78.033,78.062,77.8878,77.9265,48842.0
2024-07-31 14:10:00,80.52,80.6,80.5,80.56,63989.0,77.9362,78.0136,77.9168,77.9749,63989.0
2024-07-31 14:20:00,80.56,80.66,80.54,80.62,101686.0,77.9749,78.0717,77.9555,78.033,101686.0
2024-07-31 14:30:00,80.63,80.81,80.51,80.52,59631.0,78.0427,78.2169,77.9265,77.9362,59631.0
2024-07-31 14:40:00,80.52,80.7,80.5,80.7,62834.0,77.9362,78.1104,77.9168,78.1104,62834.0
2024-07-31 14:50:00,80.71,80.75,80.51,80.69,41153.0,78.1201,78.1588,77.9265,78.1007,41153.0
2024-07-31 15:00:00,80.69,80.83,80.58,80.63,72892.0,78.1007,78.2362,77.9943,78.0427,72892.0
2024-07-31 15:10:00,80.63,80.7,80.42,80.42,71826.0,78.0427,78.1104,77.8394,77.8394,71826.0
2024-07-31 15:20:00,80.42,80.52,80.36,80.39,54114.0,77.8394,77.9362,77.7813,77.8104,54114.0
2024-07-31 15:30:00,80.36,80.37,80.13,80.24,71728.0,77.7813,77.791,77.5587,77.6652,71728.0
2024-07-31 15:40:00,80.23,80.43,80.21,80.35,105747.0,77.6555,77.8491,77.6361,77.7716,105747.0
2024-07-31 15:50:00,80.35,80.47,80.2,80.33,418514.0,77.7716,77.8878,77.6265,77.7523,418514.0
2024-08-01 09:30:00,80.69,81.09,80.55,80.69,168612.0,78.1007,78.4879,77.9652,78.1007,168612.0
2024-08-01 09:40:00,80.69,80.77,80.25,80.46,78408.0,78.1007,78.1782,77.6748,77.8781,78408.0
2024-08-01 09:50:00,80.46,80.53,80.13,80.33,65497.0,77.8781,77.9459,77.5587,77.7523,65497.0
2024-08-01 10:00:00,80.37,80.43,79.96,80.01,76795.0,77.791,77.8491,77.3942,77.4425,76795.0
2024-08-01 10:10:00,80.02,80.05,79.88,80.05,50469.0,77.4522,77.4813,77.3167,77.4813,50469.0
2024-08-01 10:20:00,80.07,80.16,79.83,79.83,82470.0,77.5006,77.5877,77.2683,77.2683,82470.0
2024-08-01 10:30:00,79.84,79.89,79.5,79.5,118680.0,77.278,77.3264,76.9489,76.9489,118680.0
2024-08-01 10:40:00,79.5,79.79,79.48,79.63,84590.0,76.9489,77.2296,76.9296,77.0747,84590.0
2024-08-01 10:50:00,79.62,79.66,79.44,79.51,73358.0,77.0651,77.1038,76.8908,76.9586,73358.0
2024-08-01 11:00:00,79.53,79.59,79.38,79.58,69516.0,76.978,77.036,76.8328,77.0263,69516.0
2024-08-01 11:10:00,79.59,79.7,79.49,79.64,97139.0,77.036,77.1425,76.9392,77.0844,97139.0
2024-08-01 11:20:00,79.63,79.86,79.63,79.77,65965.0,77.0747,77.2974,77.0747,77.2102,65965.0
2024-08-01 11:30:00,79.78,79.92,79.63,79.8,78523.0,77.2199,77.3554,77.0747,77.2393,78523.0
2024-08-01 11:40:00,79.8,80.0,79.8,79.84,63458.0,77.2393,77.4329,77.2393,77.278,63458.0
2024-08-01 11:50:00,79.85,79.95,79.77,79.92,77836.0,77.2877,77.3845,77.2102,77.3554,77836.0
2024-08-01 12:00:00,79.94,80.0,79.81,79.99,44727.0,77.3748,77.4329,77.249,77.4232,44727.0
2024-08-01 12:10:00,80.0,80.12,79.9,80.1,44987.0,77.4329,77.549,77.3361,77.5297,44987.0
2024-08-01 12:20:00,80.1,80.1,79.92,80.04,37124.0,77.5297,77.5297,77.3554,77.4716,37124.0
2024-08-01 12:30:00,80.03,80.04,79.87,79.87,32111.0,77.4619,77.4716,77.307,77.307,32111.0
2024-08-01 12:40:00,79.88,79.95,79.74,79.89,47239.0,77.3167,77.3845,77.1812,77.3264,47239.0
2024-08-01 12:50:00,79.89,80.0,79.88,79.96,29130.0,77.3264,77.4329,77.3167,77.3942,29130.0
2024-08-01 13:00:00,79.98,80.01,79.93,80.0,31727.0,77.4135,77.4425,77.3651,77.4329,31727.0
2024-08-01 13:10:00,80.0,80.14,79.97,80.0,41728.0,77.4329,77.5684,77.4038,77.4329,41728.0
2024-08-01 13:20:00,80.01,80.21,79.98,80.1,36274.0,77.4425,77.6361,77.4135,77.5297,36274.0
2024-08-01 13:30:00,80.09,80.2,80.01,80.18,38057.0,77.52,77.6265,77.4425,77.6071,38057.0
2024-08-01 13:40:00,80.19,80.29,80.18,80.23,47594.0,77.6168,77.7136,77.6071,77.6555,47594.0
2024-08-01 13:50:00,80.23,80.23,80.03,80.2,46410.0,77.6555,77.6555,77.4619,77.6265,46410.0
2024-08-01 14:00:00,80.18,80.18,79.97,80.08,77858.0,77.6071,77.6071,77.4038,77.5103,77858.0
2024-08-01 14:10:00,80.07,80.15,79.96,80.12,47129.0,77.5006,77.5781,77.3942,77.549,47129.0
2024-08-01 14:20:00,80.11,80.16,80.08,80.16,51987.0,77.5393,77.5877,77.5103,77.5877,51987.0
2024-08-01 14:30:00,80.14,80.25,80.12,80.17,42868.0,77.5684,77.6748,77.549,77.5974,42868.0
2024-08-01 14:40:00,80.17,80.22,80.04,80.22,43226.0,77.5974,77.6458,77.4716,77.6458,43226.0
2024-08-01 14:50:00,80.22,80.29,80.15,80.24,43249.0,77.6458,77.7136,77.5781,77.6652,43249.0
2024-08-01 15:00:00,80.24,80.29,80.16,80.27,46174.0,77.6652,77.7136,77.5877,77.6942,46174.0
2024-08-01 15:10:00,80.28,80.31,80.13,80.22,133516.0,77.7039,77.7329,77.5587,77.6458,133516.0
2024-08-01 15:20:00,80.22,80.43,80.2,80.4,106204.0,77.6458,77.8491,77.6265,77.82,106204.0
2024-08-01 15:30:00,80.4,80.59,80.38,80.56,121810.0,77.82,78.0039,77.8007,77.9749,121810.0
2024-08-01 15:40:00,80.56,80.62,80.43,80.44,226097.0,77.9749,78.033,77.8491,77.8587,226097.0
2024-08-01 15:50:00,80.44,80.68,80.42,80.48,453768.0,77.8587,78.091,77.8394,77.8975,453768.0
2024-08-02 09:30:00,81.04,81.7,80.86,80.89,285101.0,78.4395,79.0783,78.2653,78.2943,285101.0
2024-08-02 09:40:00,80.9,81.59,80.72,81.51,80794.0,78.304,78.9718,78.1298,78.8944,80794.0
2024-08-02 09:50:00,81.55,81.75,81.34,81.51,108527.0,78.9331,79.1267,78.7299,78.8944,108527.0
2024-08-02 10:00:00,81.47,81.78,81.4,81.71,131930.0,78.8557,79.1557,78.7879,79.088,131930.0
2024-08-02 10:10:00,81.74,81.89,81.26,81.26,124155.0,79.117,79.2622,78.6524,78.6524,124155.0
2024-08-02 10:20:00,81.26,81.26,80.74,80.78,53469.0,78.6524,78.6524,78.1491,78.1878,53469.0
2024-08-02 10:30:00,80.78,81.11,80.67,80.97,83440.0,78.1878,78.5072,78.0814,78.3717,83440.0
2024-08-02 10:40:00,81.0,81.11,80.36,80.39,63799.0,78.4008,78.5072,77.7813,77.8104,63799.0
2024-08-02 10:50:00,80.42,80.67,80.39,80.6,48593.0,77.8394,78.0814,77.8104,78.0136,48593.0
2024-08-02 11:00:00,80.62,80.7,80.33,80.54,78109.0,78.033,78.1104,77.7523,77.9555,78109.0
2024-08-02 11:10:00,80.55,80.65,80.46,80.55,104352.0,77.9652,78.062,77.8781,77.9652,104352.0
2024-08-02 11:20:00,80.51,80.62,80.32,80.62,100754.0,77.9265,78.033,77.7426,78.033,100754.0
2024-08-02 11:30:00,80.61,80.66,80.48,80.6,134671.0,78.0233,78.0717,77.8975,78.0136,134671.0
2024-08-02 11:40:00,80.6,80.71,80.38,80.7,79495.0,78.0136,78.1201,77.8007,78.1104,79495.0
2024-08-02 11:50:00,80.71,80.83,80.6,80.78,33856.0,78.1201,78.2362,78.0136,78.1878,33856.0
2024-08-02 12:00:00,80.79,81.15,80.75,81.09,40077.0,78.1975,78.546,78.1588,78.4879,40077.0
2024-08-02 12:10:00,81.07,81.09,80.89,81.02,28397.0,78.4685,78.4879,78.2943,78.4201,28397.0
2024-08-02 12:20:00,81.02,81.33,80.96,81.3,46992.0,78.4201,78.7202,78.3621,78.6912,46992.0
2024-08-02 12:30:00,81.31,81.55,81.29,81.51,60510.0,78.7008,78.9331,78.6815,78.8944,60510.0
2024-08-02 12:40:00,81.51,81.56,81.41,81.51,44082.0,78.8944,78.9428,78.7976,78.8944,44082.0
2024-08-02 12:50:00,81.52,81.52,81.37,81.39,32784.0,78.9041,78.9041,78.7589,78.7783,32784.0
2024-08-02 13:00:00,81.38,81.43,81.14,81.26,37963.0,78.7686,78.817,78.5363,78.6524,37963.0
2024-08-02 13:10:00,81.25,81.3,81.18,81.28,23661.0,78.6428,78.6912,78.575,78.6718,23661.0
2024-08-02 13:20:00,81.27,81.29,81.16,81.26,39100.0,78.6621,78.6815,78.5556,78.6524,39100.0
2024-08-02 13:30:00,81.26,81.28,81.08,81.15,44758.0,78.6524,78.6718,78.4782,78.546,44758.0
2024-08-02 13:40:00,81.16,81.2,81.04,81.14,41306.0,78.5556,78.5944,78.4395,78.5363,41306.0
2024-08-02 13:50:00,81.15,81.18,80.96,80.96,34848.0,78.546,78.575,78.3621,78.3621,34848.0
2024-08-02 14:00:00,80.95,80.99,80.84,80.97,27798.0,78.3524,78.3911,78.2459,78.3717,27798.0
2024-08-02 14:10:00,80.97,81.19,80.93,81.18,47155.0,78.3717,78.5847,78.333,78.575,47155.0
2024-08-02 14:20:00,81.19,81.34,81.1,81.31,47562.0,78.5847,78.7299,78.4976,78.7008,47562.0
2024-08-02 14:30:00,81.31,81.32,81.12,81.19,42419.0,78.7008,78.7105,78.5169,78.5847,42419.0
2024-08-02 14:40:00,81.18,81.34,81.18,81.28,36043.0,78.575,78.7299,78.575,78.6718,36043.0
2024-08-02 14:50:00,81.29,81.42,81.29,81.38,46747.0,78.6815,78.8073,78.6815,78.7686,46747.0
2024-08-02 15:00:00,81.39,81.49,81.36,81.44,42363.0,78.7783,78.8751,78.7492,78.8267,42363.0
2024-08-02 15:10:00,81.44,81.61,81.41,81.61,64904.0,78.8267,78.9912,78.7976,78.9912,64904.0
2024-08-02 15:20:00,81.6,81.7,81.51,81.67,118076.0,78.9815,79.0783,78.8944,79.0493,118076.0
2024-08-02 15:30:00,81.67,81.84,81.55,81.55,186600.0,79.0493,79.2138,78.9331,78.9331,186600.0
2024-08-02 15:40:00,81.55,81.72,81.49,81.6,85924.0,78.9331,79.0977,78.8751,78.9815,85924.0
2024-08-02 15:50:00,81.59,81.77,81.47,81.51,318790.0,78.9718,79.1461,78.8557,78.8944,318790.0
2024-08-05 09:30:00,80.82,81.81,80.4,80.56,462199.0,78.2266,79.1848,77.82,77.9749,462199.0
2024-08-05 09:40:00,80.52,81.09,80.36,80.56,164409.0,77.9362,78.4879,77.7813,77.9749,164409.0
2024-08-05 09:50:00,80.58,81.23,80.58,80.9,256628.0,77.9943,78.6234,77.9943,78.304,256628.0
2024-08-05 10:00:00,80.88,81.52,80.76,81.36,114613.0,78.2846,78.9041,78.1685,78.7492,114613.0
2024-08-05 10:10:00,81.34,81.34,80.73,80.92,98969.0,78.7299,78.7299,78.1394,78.3233,98969.0
2024-08-05 10:20:00,80.9,81.1,80.68,80.7,219883.0,78.304,78.4976,78.091,78.1104,219883.0
2024-08-05 10:30:00,80.7,80.85,80.21,80.35,93867.0,78.1104,78.2556,77.6361,77.7716,93867.0
2024-08-05 10:40:00,80.33,80.83,80.23,80.65,112515.0,77.7523,78.2362,77.6555,78.062,112515.0
2024-08-05 10:50:00,80.66,80.78,80.49,80.52,87447.0,78.0717,78.1878,77.9071,77.9362,87447.0
2024-08-05 11:00:00,80.52,80.75,80.35,80.7,68718.0,77.9362,78.1588,77.7716,78.1104,68718.0
2024-08-05 11:10:00,80.69,80.82,80.52,80.8,163363.0,78.1007,78.2266,77.9362,78.2072,163363.0
2024-08-05 11:20:00,80.78,80.91,80.64,80.9,57959.0,78.1878,78.3137,78.0523,78.304,57959.0
2024-08-05 11:30:00,80.88,81.09,80.82,81.01,54885.0,78.2846,78.4879,78.2266,78.4105,54885.0
2024-08-05 11:40:00,80.98,81.06,80.76,80.84,71792.0,78.3814,78.4589,78.1685,78.2459,71792.0
2024-08-05 11:50:00,80.84,81.08,80.79,80.97,79346.0,78.2459,78.4782,78.1975,78.3717,79346.0
2024-08-05 12:00:00,80.97,81.07,80.82,81.05,90767.0,78.3717,78.4685,78.2266,78.4492,90767.0
2024-08-05 12:10:00,81.04,81.19,80.93,81.09,54419.0,78.4395,78.5847,78.333,78.4879,54419.0
2024-08-05 12:20:00,81.09,81.26,81.09,81.26,89376.0,78.4879,78.6524,78.4879,78.6524,89376.0
2024-08-05 12:30:00,81.24,81.52,81.19,81.35,87506.0,78.6331,78.9041,78.5847,78.7395,87506.0
2024-08-05 12:40:00,81.31,81.42,81.03,81.03,58669.0,78.7008,78.8073,78.4298,78.4298,58669.0
2024-08-05 12:50:00,81.04,81.25,81.01,81.2,68913.0,78.4395,78.6428,78.4105,78.5944,68913.0
2024-08-05 13:00:00,81.19,81.25,80.95,81.24,86600.0,78.5847,78.6428,78.3524,78.6331,86600.0
2024-08-05 13:10:00,81.25,81.27,81.13,81.13,78001.0,78.6428,78.6621,78.5266,78.5266,78001.0
2024-08-05 13:20:00,81.14,81.32,81.12,81.24,49988.0,78.5363,78.7105,78.5169,78.6331,49988.0
2024-08-05 13:30:00,81.21,81.23,81.03,81.1,66896.0,78.604,78.6234,78.4298,78.4976,66896.0
2024-08-05 13:40:00,81.11,81.13,80.99,81.05,60564.0,78.5072,78.5266,78.3911,78.4492,60564.0
2024-08-05 13:50:00,81.04,81.09,80.94,80.95,59918.0,78.4395,78.4879,78.3427,78.3524,59918.0
2024-08-05 14:00:00,80.95,80.95,80.8,80.9,51276.0,78.3524,78.3524,78.2072,78.304,51276.0
2024-08-05 14:10:00,80.92,81.02,80.88,80.95,50291.0,78.3233,78.4201,78.2846,78.3524,50291.0
2024-08-05 14:20:00,80.95,81.08,80.89,81.02,61751.0,78.3524,78.4782,78.2943,78.4201,61751.0
2024-08-05 14:30:00,81.01,81.04,80.84,80.89,56406.0,78.4105,78.4395,78.2459,78.2943,56406.0
2024-08-05 14:40:00,80.89,81.06,80.87,81.01,62592.0,78.2943,78.4589,78.275,78.4105,62592.0
2024-08-05 14:50:00,81.0,81.03,80.89,80.89,57213.0,78.4008,78.4298,78.2943,78.2943,57213.0
2024-08-05 15:00:00,80.9,80.99,80.85,80.9,59979.0,78.304,78.3911,78.2556,78.304,59979.0
2024-08-05 15:10:00,80.91,80.91,80.63,80.64,75834.0,78.3137,78.3137,78.0427,78.0523,75834.0
2024-08-05 15:20:00,80.64,80.66,80.45,80.48,99009.0,78.0523,78.0717,77.8684,77.8975,99009.0
2024-08-05 15:30:00,80.49,80.66,80.46,80.49,92866.0,77.9071,78.0717,77.8781,77.9071,92866.0
2024-08-05 15:40:00,80.48,80.51,80.24,80.27,122059.0,77.8975,77.9265,77.6652,77.6942,122059.0
2024-08-05 15:50:00,80.25,80.51,80.21,80.34,375996.0,77.6748,77.9265,77.6361,77.762,375996.0
2024-08-06 09:30:00,80.46,80.74,79.91,80.69,177835.0,77.8781,78.1491,77.3458,78.1007,177835.0
2024-08-06 09:40:00,80.71,81.01,80.44,80.49,121446.0,78.1201,78.4105,77.8587,77.9071,121446.0
2024-08-06 09:50:00,80.44,81.06,80.44,81.05,96275.0,77.8587,78.4589,77.8587,78.4492,96275.0
2024-08-06 10:00:00,81.08,81.3,80.89,81.16,62821.0,78.4782,78.6912,78.2943,78.5556,62821.0
2024-08-06 10:10:00,81.18,81.38,80.99,81.27,74568.0,78.575,78.7686,78.3911,78.6621,74568.0
2024-08-06 10:20:00,81.28,81.68,81.16,81.19,122396.0,78.6718,79.059,78.5556,78.5847,122396.0
2024-08-06 10:30:00,81.19,81.22,80.98,81.06,128898.0,78.5847,78.6137,78.3814,78.4589,128898.0
2024-08-06 10:40:00,81.06,81.19,81.0,81.14,59950.0,78.4589,78.5847,78.4008,78.5363,59950.0
2024-08-06 10:50:00,81.12,81.16,80.82,80.83,122497.0,78.5169,78.5556,78.2266,78.2362,122497.0
2024-08-06 11:00:00,80.84,80.98,80.71,80.75,49434.0,78.2459,78.3814,78.1201,78.1588,49434.0
2024-08-06 11:10:00,80.75,80.98,80.71,80.78,70724.0,78.1588,78.3814,78.1201,78.1878,70724.0
2024-08-06 11:20:00,80.75,80.85,80.45,80.62,58623.0,78.1588,78.2556,77.8684,78.033,58623.0
2024-08-06 11:30:00,80.6,80.63,80.44,80.57,99599.0,78.0136,78.0427,77.8587,77.9846,99599.0
2024-08-06 11:40:00,80.58,80.69,80.53,80.67,45793.0,77.9943,78.1007,77.9459,78.0814,45793.0
2024-08-06 11:50:00,80.69,80.76,80.63,80.75,52729.0,78.1007,78.1685,78.0427,78.1588,52729.0
2024-08-06 12:00:00,80.77,80.82,80.59,80.66,67077.0,78.1782,78.2266,78.0039,78.0717,67077.0
2024-08-06 12:10:00,80.66,80.69,80.52,80.58,58103.0,78.0717,78.1007,77.9362,77.9943,58103.0
2024-08-06 12:20:00,80.57,80.61,80.48,80.54,83096.0,77.9846,78.0233,77.8975,77.9555,83096.0
2024-08-06 12:30:00,80.54,80.62,80.5,80.53,86889.0,77.9555,78.033,77.9168,77.9459,86889.0
2024-08-06 12:40:00,80.51,80.57,80.42,80.45,72070.0,77.9265,77.9846,77.8394,77.8684,72070.0
2024-08-06 12:50:00,80.44,80.79,80.44,80.63,61170.0,77.8587,78.1975,77.8587,78.0427,61170.0
2024-08-06 13:00:00,80.64,80.83,80.62,80.82,49623.0,78.0523,78.2362,78.033,78.2266,49623.0
2024-08-06 13:10:00,80.83,80.95,80.83,80.87,41895.0,78.2362,78.3524,78.2362,78.275,41895.0
2024-08-06 13:20:00,80.87,80.97,80.87,80.94,68495.0,78.275,78.3717,78.275,78.3427,68495.0
2024-08-06 13:30:00,80.95,81.02,80.85,80.96,47477.0,78.3524,78.4201,78.2556,78.3621,47477.0
2024-08-06 13:40:00,80.97,81.05,80.95,81.0,34063.0,78.3717,78.4492,78.3524,78.4008,34063.0
2024-08-06 13:50:00,81.0,81.1,80.98,81.05,31705.0,78.4008,78.4976,78.3814,78.4492,31705.0
2024-08-06 14:00:00,81.06,81.07,80.86,80.89,57469.0,78.4589,78.4685,78.2653,78.2943,57469.0
2024-08-06 14:10:00,80.9,81.07,80.86,81.06,42699.0,78.304,78.4685,78.2653,78.4589,42699.0
2024-08-06 14:20:00,81.06,81.33,81.06,81.32,44146.0,78.4589,78.7202,78.4589,78.7105,44146.0
2024-08-06 14:30:00,81.32,81.4,81.27,81.38,52319.0,78.7105,78.7879,78.6621,78.7686,52319.0
2024-08-06 14:40:00,81.37,81.49,81.36,81.47,79360.0,78.7589,78.8751,78.7492,78.8557,79360.0
2024-08-06 14:50:00,81.48,81.48,81.17,81.2,68545.0,78.8654,78.8654,78.5653,78.5944,68545.0
2024-08-06 15:00:00,81.19,81.19,80.94,81.01,74176.0,78.5847,78.5847,78.3427,78.4105,74176.0
2024-08-06 15:10:00,80.99,81.19,80.96,81.05,59262.0,78.3911,78.5847,78.3621,78.4492,59262.0
2024-08-06 15:20:00,81.06,81.25,81.04,81.09,62674.0,78.4589,78.6428,78.4395,78.4879,62674.0
2024-08-06 15:30:00,81.09,81.17,81.01,81.15,67038.0,78.4879,78.5653,78.4105,78.546,67038.0
2024-08-06 15:40:00,81.15,81.19,80.98,81.06,137546.0,78.546,78.5847,78.3814,78.4589,137546.0
2024-08-06 15:50:00,81.04,81.13,80.72,80.77,485899.0,78.4395,78.5266,78.1298,78.1782,485899.0
2024-08-07 09:30:00,80.81,81.7,80.55,81.3,133120.0,78.2169,79.0783,77.9652,78.6912,133120.0
2024-08-07 09:40:00,81.27,81.89,81.19,81.25,153043.0,78.6621,79.2622,78.5847,78.6428,153043.0
2024-08-07 09:50:00,81.27,82.5,81.27,82.48,134407.0,78.6621,79.8526,78.6621,79.8333,134407.0
2024-08-07 10:00:00,82.45,82.74,82.4,82.54,191538.0,79.8042,80.0849,79.7559,79.8914,191538.0
2024-08-07 10:10:00,82.55,82.71,82.27,82.65,64469.0,79.901,80.0559,79.63,79.9978,64469.0
2024-08-07 10:20:00,82.62,82.63,82.31,82.36,130452.0,79.9688,79.9785,79.6687,79.7171,130452.0
2024-08-07 10:30:00,82.37,82.52,82.21,82.38,77941.0,79.7268,79.872,79.572,79.7365,77941.0
2024-08-07 10:40:00,82.38,82.45,82.04,82.09,56013.0,79.7365,79.8042,79.4074,79.4558,56013.0
2024-08-07 10:50:00,82.07,82.24,82.04,82.23,81494.0,79.4364,79.601,79.4074,79.5913,81494.0
2024-08-07 11:00:00,82.23,82.35,82.06,82.26,110069.0,79.5913,79.7075,79.4268,79.6203,110069.0
2024-08-07 11:10:00,82.25,82.28,81.95,81.98,49251.0,79.6107,79.6397,79.3203,79.3493,49251.0
2024-08-07 11:20:00,81.99,82.13,81.96,82.09,57468.0,79.359,79.4945,79.33,79.4558,57468.0
2024-08-07 11:30:00,82.08,82.26,81.95,82.22,58471.0,79.4461,79.6203,79.3203,79.5816,58471.0
2024-08-07 11:40:00,82.22,82.23,81.83,81.88,60753.0,79.5816,79.5913,79.2041,79.2525,60753.0
2024-08-07 11:50:00,81.87,81.88,81.75,81.79,28568.0,79.2429,79.2525,79.1267,79.1654,28568.0
2024-08-07 12:00:00,81.79,82.09,81.79,82.01,60838.0,79.1654,79.4558,79.1654,79.3784,60838.0
2024-08-07 12:10:00,82.02,82.08,81.82,82.06,51011.0,79.388,79.4461,79.1945,79.4268,51011.0
2024-08-07 12:20:00,82.06,82.18,82.02,82.18,67223.0,79.4268,79.5429,79.388,79.5429,67223.0
2024-08-07 12:30:00,82.18,82.18,81.94,82.02,37225.0,79.5429,79.5429,79.3106,79.388,37225.0
2024-08-07 12:40:00,82.01,82.04,81.7,81.73,49791.0,79.3784,79.4074,79.0783,79.1074,49791.0
2024-08-07 12:50:00,81.72,81.79,81.59,81.61,56586.0,79.0977,79.1654,78.9718,78.9912,56586.0
2024-08-07 13:00:00,81.61,81.62,81.51,81.53,34411.0,78.9912,79.0009,78.8944,78.9138,34411.0
2024-08-07 13:10:00,81.53,81.6,81.45,81.56,60004.0,78.9138,78.9815,78.8363,78.9428,60004.0
2024-08-07 13:20:00,81.54,81.74,81.52,81.59,51588.0,78.9235,79.117,78.9041,78.9718,51588.0
2024-08-07 13:30:00,81.61,81.78,81.61,81.71,69118.0,78.9912,79.1557,78.9912,79.088,69118.0
2024-08-07 13:40:00,81.71,81.78,81.49,81.5,41683.0,79.088,79.1557,78.8751,78.8847,41683.0
2024-08-07 13:50:00,81.51,81.56,81.29,81.38,26215.0,78.8944,78.9428,78.6815,78.7686,26215.0
2024-08-07 14:00:00,81.37,81.38,81.2,81.21,47174.0,78.7589,78.7686,78.5944,78.604,47174.0
2024-08-07 14:10:00,81.21,81.23,81.01,81.18,43857.0,78.604,78.6234,78.4105,78.575,43857.0
2024-08-07 14:20:00,81.16,81.18,80.99,81.01,36307.0,78.5556,78.575,78.3911,78.4105,36307.0
2024-08-07 14:30:00,81.0,81.02,80.92,80.96,32177.0,78.4008,78.4201,78.3233,78.3621,32177.0
2024-08-07 14:40:00,80.96,81.06,80.93,81.01,58252.0,78.3621,78.4589,78.333,78.4105,58252.0
2024-08-07 14:50:00,81.01,81.08,80.91,81.02,102200.0,78.4105,78.4782,78.3137,78.4201,102200.0
2024-08-07 15:00:00,81.01,81.23,80.99,81.22,69626.0,78.4105,78.6234,78.3911,78.6137,69626.0
2024-08-07 15:10:00,81.22,81.27,81.18,81.2,68405.0,78.6137,78.6621,78.575,78.5944,68405.0
2024-08-07 15:20:00,81.2,81.3,81.18,81.28,58165.0,78.5944,78.6912,78.575,78.6718,58165.0
2024-08-07 15:30:00,81.27,81.37,81.2,81.3,94870.0,78.6621,78.7589,78.5944,78.6912,94870.0
2024-08-07 15:40:00,81.29,81.3,81.1,81.28,133992.0,78.6815,78.6912,78.4976,78.6718,133992.0
2024-08-07 15:50:00,81.26,81.3,80.98,81.09,439680.0,78.6524,78.6912,78.3814,78.4879,439680.0
2024-08-08 09:30:00,81.23,81.74,80.91,81.74,159567.0,78.6234,79.117,78.3137,79.117,159567.0
2024-08-08 09:40:00,81.67,82.28,81.58,82.04,62981.0,79.0493,79.6397,78.9622,79.4074,62981.0
2024-08-08 09:50:00,82.05,82.36,81.96,82.27,30053.0,79.4171,79.7171,79.33,79.63,30053.0
2024-08-08 10:00:00,82.25,82.62,82.2,82.24,72432.0,79.6107,79.9688,79.5623,79.601,72432.0
2024-08-08 10:10:00,82.26,82.47,82.15,82.26,79637.0,79.6203,79.8236,79.5139,79.6203,79637.0
2024-08-08 10:20:00,82.22,82.59,82.2,82.51,59470.0,79.5816,79.9398,79.5623,79.8623,59470.0
2024-08-08 10:30:00,82.49,82.6,82.43,82.53,73430.0,79.843,79.9494,79.7849,79.8817,73430.0
2024-08-08 10:40:00,82.54,82.56,82.43,82.46,112230.0,79.8914,79.9107,79.7849,79.8139,112230.0
2024-08-08 10:50:00,82.46,82.47,82.27,82.33,74399.0,79.8139,79.8236,79.63,79.6881,74399.0
2024-08-08 11:00:00,82.34,82.41,82.22,82.32,52170.0,79.6978,79.7655,79.5816,79.6784,52170.0
2024-08-08 11:10:00,82.29,82.34,81.95,82.02,73105.0,79.6494,79.6978,79.3203,79.388,73105.0
2024-08-08 11:20:00,82.03,82.41,82.03,82.28,39794.0,79.3977,79.7655,79.3977,79.6397,39794.0
2024-08-08 11:30:00,82.28,82.35,82.2,82.24,40544.0,79.6397,79.7075,79.5623,79.601,40544.0
2024-08-08 11:40:00,82.23,82.24,82.06,82.19,43671.0,79.5913,79.601,79.4268,79.5526,43671.0
2024-08-08 11:50:00,82.2,82.27,82.13,82.15,36137.0,79.5623,79.63,79.4945,79.5139,36137.0
2024-08-08 12:00:00,82.14,82.18,82.07,82.09,44698.0,79.5042,79.5429,79.4364,79.4558,44698.0
2024-08-08 12:10:00,82.07,82.15,81.95,82.04,31830.0,79.4364,79.5139,79.3203,79.4074,31830.0
2024-08-08 12:20:00,82.04,82.06,81.95,82.05,18648.0,79.4074,79.4268,79.3203,79.4171,18648.0
2024-08-08 12:30:00,82.04,82.08,81.93,81.94,34359.0,79.4074,79.4461,79.3009,79.3106,34359.0
2024-08-08 12:40:00,81.93,82.08,81.92,82.06,33857.0,79.3009,79.4461,79.2913,79.4268,33857.0
2024-08-08 12:50:00,82.07,82.23,82.06,82.19,83412.0,79.4364,79.5913,79.4268,79.5526,83412.0
2024-08-08 13:00:00,82.19,82.19,81.99,82.01,42146.0,79.5526,79.5526,79.359,79.3784,42146.0
2024-08-08 13:10:00,82.01,82.26,81.92,82.26,35473.0,79.3784,79.6203,79.2913,79.6203,35473.0
2024-08-08 13:20:00,82.26,82.39,82.25,82.39,27962.0,79.6203,79.7462,79.6107,79.7462,27962.0
2024-08-08 13:30:00,82.4,82.43,82.17,82.23,46350.0,79.7559,79.7849,79.5332,79.5913,46350.0
2024-08-08 13:40:00,82.24,82.28,82.05,82.08,38015.0,79.601,79.6397,79.4171,79.4461,38015.0
2024-08-08 13:50:00,82.08,82.13,82.01,82.13,27922.0,79.4461,79.4945,79.3784,79.4945,27922.0
2024-08-08 14:00:00,82.13,82.31,82.11,82.28,31131.0,79.4945,79.6687,79.4752,79.6397,31131.0
2024-08-08 14:10:00,82.28,82.32,82.2,82.28,35262.0,79.6397,79.6784,79.5623,79.6397,35262.0
2024-08-08 14:20:00,82.28,82.28,82.13,82.2,35495.0,79.6397,79.6397,79.4945,79.5623,35495.0
2024-08-08 14:30:00,82.21,82.27,82.19,82.22,28341.0,79.572,79.63,79.5526,79.5816,28341.0
2024-08-08 14:40:00,82.23,82.24,82.11,82.21,35157.0,79.5913,79.601,79.4752,79.572,35157.0
2024-08-08 14:50:00,82.2,82.25,82.17,82.2,28978.0,79.5623,79.6107,79.5332,79.5623,28978.0
2024-08-08 15:00:00,82.2,82.31,82.19,82.3,40275.0,79.5623,79.6687,79.5526,79.6591,40275.0
2024-08-08 15:10:00,82.3,82.32,82.22,82.24,43672.0,79.6591,79.6784,79.5816,79.601,43672.0
2024-08-08 15:20:00,82.23,82.37,82.22,82.31,65057.0,79.5913,79.7268,79.5816,79.6687,65057.0
2024-08-08 15:30:00,82.31,82.34,82.07,82.1,55363.0,79.6687,79.6978,79.4364,79.4655,55363.0
2024-08-08 15:40:00,82.11,82.31,82.09,82.25,77049.0,79.4752,79.6687,79.4558,79.6107,77049.0
2024-08-08 15:50:00,82.25,82.29,82.14,82.22,356409.0,79.6107,79.6494,79.5042,79.5816,356409.0
2024-08-09 09:30:00,82.28,82.4,81.87,81.89,108027.0,79.6397,79.7559,79.2429,79.2622,108027.0
2024-08-09 09:40:00,81.89,82.11,81.62,81.72,43630.0,79.2622,79.4752,79.0009,79.0977,43630.0
2024-08-09 09:50:00,81.7,81.91,81.53,81.86,36369.0,79.0783,79.2816,78.9138,79.2332,36369.0
2024-08-09 10:00:00,81.87,81.93,81.62,81.71,53077.0,79.2429,79.3009,79.0009,79.088,53077.0
2024-08-09 10:10:00,81.73,81.8,81.49,81.59,40904.0,79.1074,79.1751,78.8751,78.9718,40904.0
2024-08-09 10:20:00,81.58,81.77,81.55,81.72,58087.0,78.9622,79.1461,78.9331,79.0977,58087.0
2024-08-09 10:30:00,81.7,81.83,81.5,81.8,42340.0,79.0783,79.2041,78.8847,79.1751,42340.0
2024-08-09 10:40:00,81.8,81.85,81.58,81.75,24024.0,79.1751,79.2235,78.9622,79.1267,24024.0
2024-08-09 10:50:00,81.77,81.92,81.71,81.89,29456.0,79.1461,79.2913,79.088,79.2622,29456.0
2024-08-09 11:00:00,81.9,81.99,81.81,81.91,23502.0,79.2719,79.359,79.1848,79.2816,23502.0
2024-08-09 11:10:00,81.92,82.1,81.91,82.0,34388.0,79.2913,79.4655,79.2816,79.3687,34388.0
2024-08-09 11:20:00,81.97,82.09,81.89,81.89,48824.0,79.3397,79.4558,79.2622,79.2622,48824.0
2024-08-09 11:30:00,81.86,81.87,81.71,81.8,25645.0,79.2332,79.2429,79.088,79.1751,25645.0
2024-08-09 11:40:00,81.8,81.88,81.76,81.87,24938.0,79.1751,79.2525,79.1364,79.2429,24938.0
2024-08-09 11:50:00,81.87,81.93,81.75,81.81,23454.0,79.2429,79.3009,79.1267,79.1848,23454.0
2024-08-09 12:00:00,81.81,81.84,81.75,81.79,22347.0,79.1848,79.2138,79.1267,79.1654,22347.0
2024-08-09 12:10:00,81.79,81.85,81.78,81.82,24474.0,79.1654,79.2235,79.1557,79.1945,24474.0
2024-08-09 12:20:00,81.81,81.81,81.7,81.73,22609.0,79.1848,79.1848,79.0783,79.1074,22609.0
2024-08-09 12:30:00,81.73,81.79,81.7,81.78,20926.0,79.1074,79.1654,79.0783,79.1557,20926.0
2024-08-09 12:40:00,81.77,81.82,81.71,81.76,60020.0,79.1461,79.1945,79.088,79.1364,60020.0
2024-08-09 12:50:00,81.76,81.81,81.71,81.76,41233.0,79.1364,79.1848,79.088,79.1364,41233.0
2024-08-09 13:00:00,81.75,81.81,81.67,81.75,25206.0,79.1267,79.1848,79.0493,79.1267,25206.0
2024-08-09 13:10:00,81.76,81.91,81.73,81.85,66723.0,79.1364,79.2816,79.1074,79.2235,66723.0
2024-08-09 13:20:00,81.87,82.13,81.87,82.12,28171.0,79.2429,79.4945,79.2429,79.4848,28171.0
2024-08-09 13:30:00,82.11,82.18,82.08,82.15,48481.0,79.4752,79.5429,79.4461,79.5139,48481.0
2024-08-09 13:40:00,82.15,82.16,82.0,82.01,35499.0,79.5139,79.5236,79.3687,79.3784,35499.0
2024-08-09 13:50:00,82.01,82.01,81.8,81.81,29531.0,79.3784,79.3784,79.1751,79.1848,29531.0
2024-08-09 14:00:00,81.81,81.82,81.72,81.82,22176.0,79.1848,79.1945,79.0977,79.1945,22176.0
2024-08-09 14:10:00,81.81,81.82,81.69,81.74,20980.0,79.1848,79.1945,79.0686,79.117,20980.0
2024-08-09 14:20:00,81.76,81.8,81.72,81.72,21115.0,79.1364,79.1751,79.0977,79.0977,21115.0
2024-08-09 14:30:00,81.71,81.8,81.67,81.79,21921.0,79.088,79.1751,79.0493,79.1654,21921.0
2024-08-09 14:40:00,81.79,81.87,81.76,81.78,20199.0,79.1654,79.2429,79.1364,79.1557,20199.0
2024-08-09 14:50:00,81.78,81.78,81.64,81.76,32421.0,79.1557,79.1557,79.0202,79.1364,32421.0
2024-08-09 15:00:00,81.77,81.84,81.74,81.81,48035.0,79.1461,79.2138,79.117,79.1848,48035.0
2024-08-09 15:10:00,81.8,81.88,81.8,81.86,29733.0,79.1751,79.2525,79.1751,79.2332,29733.0
2024-08-09 15:20:00,81.85,81.93,81.73,81.89,37467.0,79.2235,79.3009,79.1074,79.2622,37467.0
2024-08-09 15:30:00,81.89,82.03,81.88,81.95,57524.0,79.2622,79.3977,79.2525,79.3203,57524.0
2024-08-09 15:40:00,81.97,81.98,81.87,81.96,72136.0,79.3397,79.3493,79.2429,79.33,72136.0
2024-08-09 15:50:00,81.96,82.18,81.89,82.04,276684.0,79.33,79.5429,79.2622,79.4074,276684.0
2024-08-12 09:30:00,82.03,82.06,81.53,81.7,84686.0,79.3977,79.4268,78.9138,79.0783,84686.0
2024-08-12 09:40:00,81.68,81.85,81.58,81.64,35609.0,79.059,79.2235,78.9622,79.0202,35609.0
2024-08-12 09:50:00,81.64,81.69,81.42,81.58,33156.0,79.0202,79.0686,78.8073,78.9622,33156.0
2024-08-12 10:00:00,81.59,81.71,81.5,81.68,34543.0,78.9718,79.088,78.8847,79.059,34543.0
2024-08-12 10:10:00,81.71,81.83,81.53,81.53,56600.0,79.088,79.2041,78.9138,78.9138,56600.0
2024-08-12 10:20:00,81.52,81.63,81.46,81.6,40583.0,78.9041,79.0106,78.846,78.9815,40583.0
2024-08-12 10:30:00,81.61,81.69,81.47,81.47,70731.0,78.9912,79.0686,78.8557,78.8557,70731.0
2024-08-12 10:40:00,81.47,81.66,81.47,81.56,28182.0,78.8557,79.0396,78.8557,78.9428,28182.0
2024-08-12 10:50:00,81.57,81.64,81.54,81.58,36238.0,78.9525,79.0202,78.9235,78.9622,36238.0
2024-08-12 11:00:00,81.59,81.59,81.41,81.44,46379.0,78.9718,78.9718,78.7976,78.8267,46379.0
2024-08-12 11:10:00,81.45,81.45,81.27,81.31,42984.0,78.8363,78.8363,78.6621,78.7008,42984.0
2024-08-12 11:20:00,81.31,81.37,81.19,81.2,39192.0,78.7008,78.7589,78.5847,78.5944,39192.0
2024-08-12 11:30:00,81.19,81.3,81.16,81.23,23813.0,78.5847,78.6912,78.5556,78.6234,23813.0
2024-08-12 11:40:00,81.24,81.25,81.06,81.17,35692.0,78.6331,78.6428,78.4589,78.5653,35692.0
2024-08-12 11:50:00,81.17,81.41,81.17,81.4,23869.0,78.5653,78.7976,78.5653,78.7879,23869.0
2024-08-12 12:00:00,81.4,81.49,81.27,81.31,29821.0,78.7879,78.8751,78.6621,78.7008,29821.0
2024-08-12 12:10:00,81.31,81.34,81.22,81.22,80468.0,78.7008,78.7299,78.6137,78.6137,80468.0
2024-08-12 12:20:00,81.21,81.29,81.15,81.21,63934.0,78.604,78.6815,78.546,78.604,63934.0
2024-08-12 12:30:00,81.2,81.2,81.09,81.17,36995.0,78.5944,78.5944,78.4879,78.5653,36995.0
2024-08-12 12:40:00,81.17,81.22,81.13,81.16,32325.0,78.5653,78.6137,78.5266,78.5556,32325.0
2024-08-12 12:50:00,81.17,81.2,81.05,81.05,28961.0,78.5653,78.5944,78.4492,78.4492,28961.0
2024-08-12 13:00:00,81.02,81.02,80.91,80.93,27800.0,78.4201,78.4201,78.3137,78.333,27800.0
2024-08-12 13:10:00,80.92,81.06,80.9,81.05,35501.0,78.3233,78.4589,78.304,78.4492,35501.0
2024-08-12 13:20:00,81.06,81.12,80.95,81.04,32702.0,78.4589,78.5169,78.3524,78.4395,32702.0
2024-08-12 13:30:00,81.05,81.09,81.01,81.05,34964.0,78.4492,78.4879,78.4105,78.4492,34964.0
2024-08-12 13:40:00,81.06,81.06,80.92,80.92,27686.0,78.4589,78.4589,78.3233,78.3233,27686.0
2024-08-12 13:50:00,80.92,80.93,80.83,80.89,51298.0,78.3233,78.333,78.2362,78.2943,51298.0
2024-08-12 14:00:00,80.89,80.91,80.81,80.85,29674.0,78.2943,78.3137,78.2169,78.2556,29674.0
2024-08-12 14:10:00,80.87,81.0,80.87,80.93,31201.0,78.275,78.4008,78.275,78.333,31201.0
2024-08-12 14:20:00,80.94,81.0,80.86,80.87,30599.0,78.3427,78.4008,78.2653,78.275,30599.0
2024-08-12 14:30:00,80.86,81.01,80.85,81.01,44443.0,78.2653,78.4105,78.2556,78.4105,44443.0
2024-08-12 14:40:00,81.01,81.08,80.96,80.99,40322.0,78.4105,78.4782,78.3621,78.3911,40322.0
2024-08-12 14:50:00,80.98,81.03,80.93,80.93,37412.0,78.3814,78.4298,78.333,78.333,37412.0
2024-08-12 15:00:00,80.93,80.99,80.88,80.97,55993.0,78.333,78.3911,78.2846,78.3717,55993.0
2024-08-12 15:10:00,80.98,81.03,80.93,80.98,43550.0,78.3814,78.4298,78.333,78.3814,43550.0
2024-08-12 15:20:00,80.98,81.09,80.94,81.03,41999.0,78.3814,78.4879,78.3427,78.4298,41999.0
2024-08-12 15:30:00,81.04,81.05,80.94,80.97,45124.0,78.4395,78.4492,78.3427,78.3717,45124.0
2024-08-12 15:40:00,80.96,80.97,80.87,80.94,82232.0,78.3621,78.3717,78.275,78.3427,82232.0
2024-08-12 15:50:00,80.95,81.23,80.94,81.2,340885.0,78.3524,78.6234,78.3427,78.5944,340885.0
2024-08-13 09:30:00,81.41,81.75,81.11,81.29,118186.0,78.7976,79.1267,78.5072,78.6815,118186.0
2024-08-13 09:40:00,81.33,81.59,81.21,81.33,60756.0,78.7202,78.9718,78.604,78.7202,60756.0
2024-08-13 09:50:00,81.32,81.49,81.11,81.34,55941.0,78.7105,78.8751,78.5072,78.7299,55941.0
2024-08-13 10:00:00,81.33,81.39,81.11,81.3,45461.0,78.7202,78.7783,78.5072,78.6912,45461.0
2024-08-13 10:10:00,81.31,81.42,81.23,81.26,46994.0,78.7008,78.8073,78.6234,78.6524,46994.0
2024-08-13 10:20:00,81.25,81.38,81.22,81.31,33579.0,78.6428,78.7686,78.6137,78.7008,33579.0
2024-08-13 10:30:00,81.31,81.4,81.22,81.36,28930.0,78.7008,78.7879,78.6137,78.7492,28930.0
2024-08-13 10:40:00,81.37,81.55,81.34,81.54,35704.0,78.7589,78.9331,78.7299,78.9235,35704.0
2024-08-13 10:50:00,81.56,81.71,81.55,81.65,29253.0,78.9428,79.088,78.9331,79.0299,29253.0
2024-08-13 11:00:00,81.66,81.78,81.65,81.72,62723.0,79.0396,79.1557,79.0299,79.0977,62723.0
2024-08-13 11:10:00,81.72,81.81,81.68,81.8,28026.0,79.0977,79.1848,79.059,79.1751,28026.0
2024-08-13 11:20:00,81.8,81.89,81.77,81.8,45533.0,79.1751,79.2622,79.1461,79.1751,45533.0
2024-08-13 11:30:00,81.8,81.91,81.73,81.73,47057.0,79.1751,79.2816,79.1074,79.1074,47057.0
2024-08-13 11:40:00,81.72,81.94,81.72,81.78,47943.0,79.0977,79.3106,79.0977,79.1557,47943.0
2024-08-13 11:50:00,81.79,81.89,81.77,81.87,22139.0,79.1654,79.2622,79.1461,79.2429,22139.0
2024-08-13 12:00:00,81.87,81.95,81.85,81.88,40307.0,79.2429,79.3203,79.2235,79.2525,40307.0
2024-08-13 12:10:00,81.89,81.91,81.79,81.82,28056.0,79.2622,79.2816,79.1654,79.1945,28056.0
2024-08-13 12:20:00,81.83,81.87,81.77,81.82,38135.0,79.2041,79.2429,79.1461,79.1945,38135.0
2024-08-13 12:30:00,81.82,81.96,81.76,81.94,22650.0,79.1945,79.33,79.1364,79.3106,22650.0
2024-08-13 12:40:00,81.95,82.12,81.83,82.12,145911.0,79.3203,79.4848,79.2041,79.4848,145911.0
2024-08-13 12:50:00,82.14,82.27,82.07,82.08,52831.0,79.5042,79.63,79.4364,79.4461,52831.0
2024-08-13 13:00:00,82.07,82.11,81.92,81.93,21513.0,79.4364,79.4752,79.2913,79.3009,21513.0
2024-08-13 13:10:00,81.95,81.99,81.87,81.95,30902.0,79.3203,79.359,79.2429,79.3203,30902.0
2024-08-13 13:20:00,81.97,82.05,81.92,81.99,20745.0,79.3397,79.4171,79.2913,79.359,20745.0
2024-08-13 13:30:00,81.99,82.03,81.95,81.98,30828.0,79.359,79.3977,79.3203,79.3493,30828.0
2024-08-13 13:40:00,81.99,82.0,81.88,81.94,30857.0,79.359,79.3687,79.2525,79.3106,30857.0
2024-08-13 13:50:00,81.95,82.07,81.92,82.03,26432.0,79.3203,79.4364,79.2913,79.3977,26432.0
2024-08-13 14:00:00,82.03,82.06,81.86,81.86,34914.0,79.3977,79.4268,79.2332,79.2332,34914.0
2024-08-13 14:10:00,81.86,81.98,81.79,81.93,48578.0,79.2332,79.3493,79.1654,79.3009,48578.0
2024-08-13 14:20:00,81.93,81.96,81.89,81.91,30307.0,79.3009,79.33,79.2622,79.2816,30307.0
2024-08-13 14:30:00,81.91,82.02,81.91,82.0,28809.0,79.2816,79.388,79.2816,79.3687,28809.0
2024-08-13 14:40:00,82.01,82.02,81.95,82.02,38410.0,79.3784,79.388,79.3203,79.388,38410.0
2024-08-13 14:50:00,82.03,82.05,81.96,82.02,42368.0,79.3977,79.4171,79.33,79.388,42368.0
2024-08-13 15:00:00,82.01,82.16,82.0,82.13,53392.0,79.3784,79.5236,79.3687,79.4945,53392.0
2024-08-13 15:10:00,82.12,82.25,82.09,82.18,61119.0,79.4848,79.6107,79.4558,79.5429,61119.0
2024-08-13 15:20:00,82.18,82.34,82.18,82.32,38426.0,79.5429,79.6978,79.5429,79.6784,38426.0
2024-08-13 15:30:00,82.31,82.31,82.17,82.21,59495.0,79.6687,79.6687,79.5332,79.572,59495.0
2024-08-13 15:40:00,82.21,82.37,82.15,82.34,62135.0,79.572,79.7268,79.5139,79.6978,62135.0
2024-08-13 15:50:00,82.34,82.36,82.16,82.26,302901.0,79.6978,79.7171,79.5236,79.6203,302901.0
2024-08-14 09:30:00,81.42,81.61,80.78,81.25,256756.0,78.8073,78.9912,78.1878,78.6428,256756.0
2024-08-14 09:40:00,81.25,81.71,81.25,81.35,129724.0,78.6428,79.088,78.6428,78.7395,129724.0
2024-08-14 09:50:00,81.34,81.41,81.15,81.24,135971.0,78.7299,78.7976,78.546,78.6331,135971.0
2024-08-14 10:00:00,81.24,81.28,80.92,81.04,85924.0,78.6331,78.6718,78.3233,78.4395,85924.0
2024-08-14 10:10:00,81.03,81.28,81.03,81.12,57144.0,78.4298,78.6718,78.4298,78.5169,57144.0
2024-08-14 10:20:00,81.11,81.22,80.98,81.2,99762.0,78.5072,78.6137,78.3814,78.5944,99762.0
2024-08-14 10:30:00,81.19,81.37,81.1,81.25,305642.0,78.5847,78.7589,78.4976,78.6428,305642.0
2024-08-14 10:40:00,81.26,81.33,81.14,81.23,64464.0,78.6524,78.7202,78.5363,78.6234,64464.0
2024-08-14 10:50:00,81.26,81.31,80.98,81.09,76439.0,78.6524,78.7008,78.3814,78.4879,76439.0
2024-08-14 11:00:00,81.08,81.11,80.95,80.97,79501.0,78.4782,78.5072,78.3524,78.3717,79501.0
2024-08-14 11:10:00,80.98,81.08,80.96,81.04,178383.0,78.3814,78.4782,78.3621,78.4395,178383.0
2024-08-14 11:20:00,81.03,81.08,80.95,80.98,44814.0,78.4298,78.4782,78.3524,78.3814,44814.0
2024-08-14 11:30:00,80.99,81.05,80.94,81.0,67552.0,78.3911,78.4492,78.3427,78.4008,67552.0
2024-08-14 11:40:00,81.02,81.07,80.89,80.94,88851.0,78.4201,78.4685,78.2943,78.3427,88851.0
2024-08-14 11:50:00,80.92,80.99,80.88,80.9,72058.0,78.3233,78.3911,78.2846,78.304,72058.0
2024-08-14 12:00:00,80.9,80.99,80.86,80.96,30447.0,78.304,78.3911,78.2653,78.3621,30447.0
2024-08-14 12:10:00,80.96,81.2,80.96,81.16,94544.0,78.3621,78.5944,78.3621,78.5556,94544.0
2024-08-14 12:20:00,81.15,81.19,81.04,81.13,64515.0,78.546,78.5847,78.4395,78.5266,64515.0
2024-08-14 12:30:00,81.13,81.36,81.04,81.36,51704.0,78.5266,78.7492,78.4395,78.7492,51704.0
2024-08-14 12:40:00,81.38,81.38,81.16,81.2,44579.0,78.7686,78.7686,78.5556,78.5944,44579.0
2024-08-14 12:50:00,81.2,81.26,81.19,81.24,61652.0,78.5944,78.6524,78.5847,78.6331,61652.0
2024-08-14 13:00:00,81.25,81.27,81.18,81.19,43800.0,78.6428,78.6621,78.575,78.5847,43800.0
2024-08-14 13:10:00,81.19,81.23,81.1,81.21,47847.0,78.5847,78.6234,78.4976,78.604,47847.0
2024-08-14 13:20:00,81.2,81.31,81.17,81.28,63233.0,78.5944,78.7008,78.5653,78.6718,63233.0
2024-08-14 13:30:00,81.27,81.51,81.27,81.49,58943.0,78.6621,78.8944,78.6621,78.8751,58943.0
2024-08-14 13:40:00,81.48,81.48,81.38,81.42,41496.0,78.8654,78.8654,78.7686,78.8073,41496.0
2024-08-14 13:50:00,81.41,81.5,81.36,81.42,64067.0,78.7976,78.8847,78.7492,78.8073,64067.0
2024-08-14 14:00:00,81.42,81.44,81.31,81.44,53071.0,78.8073,78.8267,78.7008,78.8267,53071.0
2024-08-14 14:10:00,81.42,81.47,81.33,81.36,34804.0,78.8073,78.8557,78.7202,78.7492,34804.0
2024-08-14 14:20:00,81.36,81.43,81.35,81.41,51072.0,78.7492,78.817,78.7395,78.7976,51072.0
2024-08-14 14:30:00,81.41,81.51,81.4,81.44,50018.0,78.7976,78.8944,78.7879,78.8267,50018.0
2024-08-14 14:40:00,81.45,81.61,81.44,81.6,38634.0,78.8363,78.9912,78.8267,78.9815,38634.0
2024-08-14 14:50:00,81.6,81.75,81.59,81.72,51437.0,78.9815,79.1267,78.9718,79.0977,51437.0
2024-08-14 15:00:00,81.72,81.81,81.68,81.79,98082.0,79.0977,79.1848,79.059,79.1654,98082.0
2024-08-14 15:10:00,81.8,81.82,81.55,81.68,151406.0,79.1751,79.1945,78.9331,79.059,151406.0
2024-08-14 15:20:00,81.68,81.7,81.55,81.58,83161.0,79.059,79.0783,78.9331,78.9622,83161.0
2024-08-14 15:30:00,81.58,81.58,81.42,81.48,74223.0,78.9622,78.9622,78.8073,78.8654,74223.0
2024-08-14 15:40:00,81.49,81.6,81.42,81.58,142618.0,78.8751,78.9815,78.8073,78.9622,142618.0
2024-08-14 15:50:00,81.58,81.86,81.52,81.72,501577.0,78.9622,79.2332,78.9041,79.0977,501577.0
2024-08-15 09:30:00,82.56,82.84,82.28,82.35,184721.0,79.9107,80.1817,79.6397,79.7075,184721.0
2024-08-15 09:40:00,82.34,82.52,82.27,82.51,121096.0,79.6978,79.872,79.63,79.8623,121096.0
2024-08-15 09:50:00,82.54,82.86,82.53,82.63,198133.0,79.8914,80.2011,79.8817,79.9785,198133.0
2024-08-15 10:00:00,82.59,82.61,82.18,82.18,81776.0,79.9398,79.9591,79.5429,79.5429,81776.0
2024-08-15 10:10:00,82.18,82.45,82.17,82.37,85745.0,79.5429,79.8042,79.5332,79.7268,85745.0
2024-08-15 10:20:00,82.39,82.44,82.29,82.36,32116.0,79.7462,79.7946,79.6494,79.7171,32116.0
2024-08-15 10:30:00,82.41,82.48,82.26,82.33,47378.0,79.7655,79.8333,79.6203,79.6881,47378.0
2024-08-15 10:40:00,82.36,82.47,82.27,82.39,42376.0,79.7171,79.8236,79.63,79.7462,42376.0
2024-08-15 10:50:00,82.41,82.56,82.38,82.49,68694.0,79.7655,79.9107,79.7365,79.843,68694.0
2024-08-15 11:00:00,82.5,82.58,82.46,82.54,44504.0,79.8526,79.9301,79.8139,79.8914,44504.0
2024-08-15 11:10:00,82.51,82.68,82.46,82.67,30042.0,79.8623,80.0269,79.8139,80.0172,30042.0
2024-08-15 11:20:00,82.69,82.89,82.66,82.81,82839.0,80.0365,80.2301,80.0075,80.1527,82839.0
2024-08-15 11:30:00,82.81,83.04,82.8,83.03,81141.0,80.1527,80.3753,80.143,80.3656,81141.0
2024-08-15 11:40:00,83.03,83.14,82.98,83.12,46430.0,80.3656,80.4721,80.3172,80.4527,46430.0
2024-08-15 11:50:00,83.13,83.22,83.03,83.03,42441.0,80.4624,80.5495,80.3656,80.3656,42441.0
2024-08-15 12:00:00,83.03,83.14,83.02,83.1,36473.0,80.3656,80.4721,80.356,80.4334,36473.0
2024-08-15 12:10:00,83.1,83.13,83.05,83.07,37422.0,80.4334,80.4624,80.385,80.4044,37422.0
2024-08-15 12:20:00,83.08,83.18,83.08,83.13,95335.0,80.414,80.5108,80.414,80.4624,95335.0
2024-08-15 12:30:00,83.14,83.31,83.09,83.24,62973.0,80.4721,80.6367,80.4237,80.5689,62973.0
2024-08-15 12:40:00,83.23,83.32,83.16,83.32,85204.0,80.5592,80.6463,80.4915,80.6463,85204.0
2024-08-15 12:50:00,83.3,83.34,83.27,83.31,36474.0,80.627,80.6657,80.5979,80.6367,36474.0
2024-08-15 13:00:00,83.31,83.4,83.27,83.39,37215.0,80.6367,80.7238,80.5979,80.7141,37215.0
2024-08-15 13:10:00,83.39,83.48,83.31,83.48,79128.0,80.7141,80.8012,80.6367,80.8012,79128.0
2024-08-15 13:20:00,83.49,83.57,83.46,83.51,67928.0,80.8109,80.8883,80.7818,80.8302,67928.0
2024-08-15 13:30:00,83.5,83.53,83.43,83.51,54477.0,80.8206,80.8496,80.7528,80.8302,54477.0
2024-08-15 13:40:00,83.5,83.51,83.42,83.44,53734.0,80.8206,80.8302,80.7431,80.7625,53734.0
2024-08-15 13:50:00,83.44,83.45,83.35,83.4,46099.0,80.7625,80.7722,80.6754,80.7238,46099.0
2024-08-15 14:00:00,83.4,83.55,83.39,83.54,82879.0,80.7238,80.869,80.7141,80.8593,82879.0
2024-08-15 14:10:00,83.53,83.57,83.48,83.55,59753.0,80.8496,80.8883,80.8012,80.869,59753.0
2024-08-15 14:20:00,83.54,83.54,83.47,83.53,49277.0,80.8593,80.8593,80.7915,80.8496,49277.0
2024-08-15 14:30:00,83.52,83.67,83.52,83.67,53915.0,80.8399,80.9851,80.8399,80.9851,53915.0
2024-08-15 14:40:00,83.66,83.71,83.63,83.7,48983.0,80.9754,81.0238,80.9464,81.0141,48983.0
2024-08-15 14:50:00,83.69,83.75,83.67,83.7,73321.0,81.0045,81.0625,80.9851,81.0141,73321.0
2024-08-15 15:00:00,83.7,83.79,83.62,83.78,95846.0,81.0141,81.1013,80.9367,81.0916,95846.0
2024-08-15 15:10:00,83.78,83.83,83.74,83.81,90328.0,81.0916,81.14,81.0529,81.1206,90328.0
2024-08-15 15:20:00,83.81,83.9,83.77,83.88,94095.0,81.1206,81.2077,81.0819,81.1884,94095.0
2024-08-15 15:30:00,83.88,83.98,83.84,83.97,104149.0,81.1884,81.2852,81.1496,81.2755,104149.0
2024-08-15 15:40:00,83.97,84.03,83.88,83.89,239228.0,81.2755,81.3335,81.1884,81.198,239228.0
2024-08-15 15:50:00,83.88,83.89,83.49,83.67,532467.0,81.1884,81.198,80.8109,80.9851,532467.0
2024-08-16 09:30:00,84.03,84.2,83.8,83.95,335356.0,81.3335,81.4981,81.1109,81.2561,335356.0
2024-08-16 09:40:00,83.99,84.24,83.84,84.15,112036.0,81.2948,81.5368,81.1496,81.4497,112036.0
2024-08-16 09:50:00,84.15,84.18,84.04,84.06,93521.0,81.4497,81.4787,81.3432,81.3626,93521.0
2024-08-16 10:00:00,84.05,84.05,83.86,83.96,101306.0,81.3529,81.3529,81.169,81.2658,101306.0
2024-08-16 10:10:00,83.95,84.07,83.86,83.96,69550.0,81.2561,81.3723,81.169,81.2658,69550.0
2024-08-16 10:20:00,83.96,84.02,83.93,83.94,88429.0,81.2658,81.3239,81.2368,81.2464,88429.0
2024-08-16 10:30:00,83.94,83.99,83.82,83.9,62799.0,81.2464,81.2948,81.1303,81.2077,62799.0
2024-08-16 10:40:00,83.91,84.15,83.86,84.15,72340.0,81.2174,81.4497,81.169,81.4497,72340.0
2024-08-16 10:50:00,84.14,84.5,84.13,84.49,123719.0,81.44,81.7885,81.4303,81.7788,123719.0
2024-08-16 11:00:00,84.49,84.54,84.27,84.38,78391.0,81.7788,81.8272,81.5658,81.6723,78391.0
2024-08-16 11:10:00,84.39,84.52,84.29,84.32,98714.0,81.682,81.8078,81.5852,81.6142,98714.0
2024-08-16 11:20:00,84.33,84.47,84.32,84.44,53280.0,81.6239,81.7594,81.6142,81.7304,53280.0
2024-08-16 11:30:00,84.45,84.53,84.22,84.23,52037.0,81.7401,81.8175,81.5175,81.5271,52037.0
2024-08-16 11:40:00,84.23,84.34,84.21,84.29,58632.0,81.5271,81.6336,81.5078,81.5852,58632.0
2024-08-16 11:50:00,84.29,84.38,84.29,84.34,62965.0,81.5852,81.6723,81.5852,81.6336,62965.0
2024-08-16 12:00:00,84.35,84.45,84.27,84.38,46443.0,81.6433,81.7401,81.5658,81.6723,46443.0
2024-08-16 12:10:00,84.38,84.46,84.29,84.36,55516.0,81.6723,81.7498,81.5852,81.653,55516.0
2024-08-16 12:20:00,84.36,84.37,84.16,84.16,31934.0,81.653,81.6626,81.4594,81.4594,31934.0
2024-08-16 12:30:00,84.16,84.24,84.13,84.14,61644.0,81.4594,81.5368,81.4303,81.44,61644.0
2024-08-16 12:40:00,84.14,84.18,84.03,84.07,61453.0,81.44,81.4787,81.3335,81.3723,61453.0
2024-08-16 12:50:00,84.09,84.24,84.06,84.2,38209.0,81.3916,81.5368,81.3626,81.4981,38209.0
2024-08-16 13:00:00,84.2,84.32,84.08,84.09,63329.0,81.4981,81.6142,81.3819,81.3916,63329.0
2024-08-16 13:10:00,84.09,84.14,84.02,84.12,36413.0,81.3916,81.44,81.3239,81.4207,36413.0
2024-08-16 13:20:00,84.13,84.14,84.05,84.12,32825.0,81.4303,81.44,81.3529,81.4207,32825.0
2024-08-16 13:30:00,84.12,84.25,84.11,84.23,42473.0,81.4207,81.5465,81.411,81.5271,42473.0
2024-08-16 13:40:00,84.23,84.34,84.23,84.33,31744.0,81.5271,81.6336,81.5271,81.6239,31744.0
2024-08-16 13:50:00,84.33,84.38,84.29,84.37,45623.0,81.6239,81.6723,81.5852,81.6626,45623.0
2024-08-16 14:00:00,84.37,84.39,84.32,84.34,43234.0,81.6626,81.682,81.6142,81.6336,43234.0
2024-08-16 14:10:00,84.33,84.4,84.31,84.4,47388.0,81.6239,81.6917,81.6046,81.6917,47388.0
2024-08-16 14:20:00,84.39,84.44,84.35,84.42,48244.0,81.682,81.7304,81.6433,81.711,48244.0
2024-08-16 14:30:00,84.42,84.48,84.4,84.4,55503.0,81.711,81.7691,81.6917,81.6917,55503.0
2024-08-16 14:40:00,84.4,84.42,84.35,84.38,32106.0,81.6917,81.711,81.6433,81.6723,32106.0
2024-08-16 14:50:00,84.39,84.64,84.39,84.58,83209.0,81.682,81.924,81.682,81.8659,83209.0
2024-08-16 15:00:00,84.58,84.64,84.54,84.6,79036.0,81.8659,81.924,81.8272,81.8853,79036.0
2024-08-16 15:10:00,84.61,84.65,84.58,84.64,67868.0,81.8949,81.9337,81.8659,81.924,67868.0
2024-08-16 15:20:00,84.64,84.67,84.54,84.58,70902.0,81.924,81.953,81.8272,81.8659,70902.0
2024-08-16 15:30:00,84.57,84.66,84.57,84.62,90333.0,81.8562,81.9433,81.8562,81.9046,90333.0
2024-08-16 15:40:00,84.62,84.74,84.61,84.64,116175.0,81.9046,82.0208,81.8949,81.924,116175.0
2024-08-16 15:50:00,84.63,84.68,84.6,84.61,361687.0,81.9143,81.9627,81.8853,81.8949,361687.0
2024-08-19 09:30:00,84.68,85.12,84.49,85.02,425886.0,81.9627,82.3886,81.7788,82.2918,425886.0
2024-08-19 09:40:00,85.0,85.09,84.76,84.89,166006.0,82.2724,82.3595,82.0401,82.166,166006.0
2024-08-19 09:50:00,84.89,85.11,84.71,85.09,139296.0,82.166,82.3789,81.9917,82.3595,139296.0
2024-08-19 10:00:00,85.09,85.18,84.98,85.04,138041.0,82.3595,82.4466,82.2531,82.3111,138041.0
2024-08-19 10:10:00,85.04,85.05,84.93,84.97,98555.0,82.3111,82.3208,82.2047,82.2434,98555.0
2024-08-19 10:20:00,84.97,85.02,84.93,84.98,210349.0,82.2434,82.2918,82.2047,82.2531,210349.0
2024-08-19 10:30:00,84.98,85.19,84.97,85.14,103232.0,82.2531,82.4563,82.2434,82.4079,103232.0
2024-08-19 10:40:00,85.13,85.24,85.13,85.23,143213.0,82.3983,82.5047,82.3983,82.495,143213.0
2024-08-19 10:50:00,85.24,85.27,85.13,85.15,106087.0,82.5047,82.5338,82.3983,82.4176,106087.0
2024-08-19 11:00:00,85.15,85.19,85.05,85.06,80427.0,82.4176,82.4563,82.3208,82.3305,80427.0
2024-08-19 11:10:00,85.06,85.12,85.0,85.06,72075.0,82.3305,82.3886,82.2724,82.3305,72075.0
2024-08-19 11:20:00,85.06,85.29,85.01,85.17,109480.0,82.3305,82.5531,82.2821,82.437,109480.0
2024-08-19 11:30:00,85.17,85.19,85.07,85.13,76562.0,82.437,82.4563,82.3402,82.3983,76562.0
2024-08-19 11:40:00,85.13,85.16,84.96,84.98,72315.0,82.3983,82.4273,82.2337,82.2531,72315.0
2024-08-19 11:50:00,85.01,85.03,84.8,84.92,98375.0,82.2821,82.3015,82.0788,82.195,98375.0
2024-08-19 12:00:00,84.91,84.99,84.82,84.92,112040.0,82.1853,82.2627,82.0982,82.195,112040.0
2024-08-19 12:10:00,84.92,85.01,84.91,84.98,72229.0,82.195,82.2821,82.1853,82.2531,72229.0
2024-08-19 12:20:00,84.98,85.05,84.96,85.02,69206.0,82.2531,82.3208,82.2337,82.2918,69206.0
2024-08-19 12:30:00,85.01,85.07,84.98,84.98,64487.0,82.2821,82.3402,82.2531,82.2531,64487.0
2024-08-19 12:40:00,84.98,85.05,84.94,85.02,61296.0,82.2531,82.3208,82.2143,82.2918,61296.0
2024-08-19 12:50:00,85.03,85.08,85.0,85.03,55004.0,82.3015,82.3499,82.2724,82.3015,55004.0
2024-08-19 13:00:00,85.03,85.13,84.99,85.09,58473.0,82.3015,82.3983,82.2627,82.3595,58473.0
2024-08-19 13:10:00,85.09,85.11,85.01,85.09,54654.0,82.3595,82.3789,82.2821,82.3595,54654.0
2024-08-19 13:20:00,85.09,85.1,85.0,85.01,71023.0,82.3595,82.3692,82.2724,82.2821,71023.0
2024-08-19 13:30:00,85.0,85.01,84.91,84.99,61857.0,82.2724,82.2821,82.1853,82.2627,61857.0
2024-08-19 13:40:00,84.98,85.05,84.96,85.04,49765.0,82.2531,82.3208,82.2337,82.3111,49765.0
2024-08-19 13:50:00,85.03,85.04,84.84,84.93,218232.0,82.3015,82.3111,82.1176,82.2047,218232.0
2024-08-19 14:00:00,84.92,85.01,84.92,84.95,53237.0,82.195,82.2821,82.195,82.224,53237.0
2024-08-19 14:10:00,84.94,84.96,84.76,84.79,73993.0,82.2143,82.2337,82.0401,82.0692,73993.0
2024-08-19 14:20:00,84.8,84.87,84.78,84.83,61384.0,82.0788,82.1466,82.0595,82.1079,61384.0
2024-08-19 14:30:00,84.82,84.83,84.69,84.72,80448.0,82.0982,82.1079,81.9724,82.0014,80448.0
2024-08-19 14:40:00,84.72,84.84,84.71,84.79,74949.0,82.0014,82.1176,81.9917,82.0692,74949.0
2024-08-19 14:50:00,84.8,84.87,84.78,84.81,70949.0,82.0788,82.1466,82.0595,82.0885,70949.0
2024-08-19 15:00:00,84.81,84.83,84.68,84.69,81417.0,82.0885,82.1079,81.9627,81.9724,81417.0
2024-08-19 15:10:00,84.69,84.79,84.67,84.77,106766.0,81.9724,82.0692,81.953,82.0498,106766.0
2024-08-19 15:20:00,84.77,84.85,84.73,84.73,104848.0,82.0498,82.1272,82.0111,82.0111,104848.0
2024-08-19 15:30:00,84.73,84.83,84.55,84.79,163105.0,82.0111,82.1079,81.8369,82.0692,163105.0
2024-08-19 15:40:00,84.78,84.91,84.77,84.79,193038.0,82.0595,82.1853,82.0498,82.0692,193038.0
2024-08-19 15:50:00,84.79,84.87,84.57,84.82,591821.0,82.0692,82.1466,81.8562,82.0982,591821.0
2024-08-20 09:30:00,84.0,86.9,83.27,86.43,877687.0,81.3045,84.1115,80.5979,83.6565,877687.0
2024-08-20 09:40:00,86.42,86.5,85.94,86.2,268514.0,83.6469,83.7243,83.1823,83.4339,268514.0
2024-08-20 09:50:00,86.2,86.48,86.05,86.34,137841.0,83.4339,83.7049,83.2887,83.5694,137841.0
2024-08-20 10:00:00,86.38,87.09,86.3,86.67,398701.0,83.6081,84.2954,83.5307,83.8888,398701.0
2024-08-20 10:10:00,86.64,86.74,86.3,86.52,148397.0,83.8598,83.9566,83.5307,83.7436,148397.0
2024-08-20 10:20:00,86.48,86.98,86.37,86.88,175232.0,83.7049,84.1889,83.5985,84.0921,175232.0
2024-08-20 10:30:00,86.86,87.18,86.85,87.11,180725.0,84.0727,84.3825,84.0631,84.3147,180725.0
2024-08-20 10:40:00,87.11,87.36,87.02,87.16,199482.0,84.3147,84.5567,84.2276,84.3631,199482.0
2024-08-20 10:50:00,87.14,87.29,86.92,87.16,227277.0,84.3438,84.4889,84.1308,84.3631,227277.0
2024-08-20 11:00:00,87.18,87.7,87.11,87.61,265469.0,84.3825,84.8858,84.3147,84.7987,265469.0
2024-08-20 11:10:00,87.59,87.63,87.21,87.42,244098.0,84.7793,84.818,84.4115,84.6148,244098.0
2024-08-20 11:20:00,87.41,87.62,87.33,87.44,223283.0,84.6051,84.8083,84.5277,84.6341,223283.0
2024-08-20 11:30:00,87.46,87.46,86.61,87.02,158993.0,84.6535,84.6535,83.8308,84.2276,158993.0
2024-08-20 11:40:00,87.01,87.15,86.96,87.11,98632.0,84.2179,84.3534,84.1695,84.3147,98632.0
2024-08-20 11:50:00,87.13,87.37,86.96,87.01,123612.0,84.3341,84.5664,84.1695,84.2179,123612.0
2024-08-20 12:00:00,86.98,87.15,86.95,87.07,116191.0,84.1889,84.3534,84.1598,84.276,116191.0
2024-08-20 12:10:00,87.09,87.11,86.81,86.86,109813.0,84.2954,84.3147,84.0243,84.0727,109813.0
2024-08-20 12:20:00,86.84,86.85,86.39,86.77,179068.0,84.0534,84.0631,83.6178,83.9856,179068.0
2024-08-20 12:30:00,86.74,86.8,86.62,86.64,103792.0,83.9566,84.0147,83.8404,83.8598,103792.0
2024-08-20 12:40:00,86.65,86.75,86.46,86.59,107552.0,83.8695,83.9663,83.6856,83.8114,107552.0
2024-08-20 12:50:00,86.59,86.68,86.36,86.36,95122.0,83.8114,83.8985,83.5888,83.5888,95122.0
2024-08-20 13:00:00,86.37,86.46,86.1,86.14,69609.0,83.5985,83.6856,83.3371,83.3758,69609.0
2024-08-20 13:10:00,86.13,86.32,86.11,86.31,103998.0,83.3662,83.5501,83.3468,83.5404,103998.0
2024-08-20 13:20:00,86.31,86.32,86.14,86.31,59509.0,83.5404,83.5501,83.3758,83.5404,59509.0
2024-08-20 13:30:00,86.31,86.31,86.01,86.1,75066.0,83.5404,83.5404,83.25,83.3371,75066.0
2024-08-20 13:40:00,86.09,86.16,86.0,86.11,100894.0,83.3274,83.3952,83.2403,83.3468,100894.0
2024-08-20 13:50:00,86.1,86.16,85.96,86.12,78924.0,83.3371,83.3952,83.2016,83.3565,78924.0
2024-08-20 14:00:00,86.12,86.27,86.06,86.24,94199.0,83.3565,83.5017,83.2984,83.4726,94199.0
2024-08-20 14:10:00,86.23,86.28,86.11,86.17,87194.0,83.463,83.5113,83.3468,83.4049,87194.0
2024-08-20 14:20:00,86.16,86.19,85.98,86.02,58071.0,83.3952,83.4242,83.221,83.2597,58071.0
2024-08-20 14:30:00,86.02,86.11,85.92,85.94,113656.0,83.2597,83.3468,83.1629,83.1823,113656.0
2024-08-20 14:40:00,85.91,85.95,85.75,85.83,86076.0,83.1532,83.1919,82.9984,83.0758,86076.0
2024-08-20 14:50:00,85.83,85.87,85.69,85.75,78100.0,83.0758,83.1145,82.9403,82.9984,78100.0
2024-08-20 15:00:00,85.75,85.79,85.63,85.74,134699.0,82.9984,83.0371,82.8822,82.9887,134699.0
2024-08-20 15:10:00,85.75,85.75,85.38,85.51,146809.0,82.9984,82.9984,82.6402,82.7661,146809.0
2024-08-20 15:20:00,85.5,85.59,85.45,85.49,98262.0,82.7564,82.8435,82.708,82.7467,98262.0
2024-08-20 15:30:00,85.5,85.69,85.49,85.63,149687.0,82.7564,82.9403,82.7467,82.8822,149687.0
2024-08-20 15:40:00,85.63,85.64,85.37,85.48,147139.0,82.8822,82.8919,82.6305,82.737,147139.0
2024-08-20 15:50:00,85.47,85.61,85.25,85.39,566276.0,82.7273,82.8628,82.5144,82.6499,566276.0
2024-08-21 09:30:00,85.93,86.46,85.86,86.41,240674.0,83.1726,83.6856,83.1048,83.6372,240674.0
2024-08-21 09:40:00,86.39,86.5,86.18,86.34,136366.0,83.6178,83.7243,83.4146,83.5694,136366.0
2024-08-21 09:50:00,86.36,86.47,86.17,86.26,100673.0,83.5888,83.6953,83.4049,83.492,100673.0
2024-08-21 10:00:00,86.26,86.27,85.98,86.0,88904.0,83.492,83.5017,83.221,83.2403,88904.0
2024-08-21 10:10:00,86.01,86.2,85.98,86.09,104017.0,83.25,83.4339,83.221,83.3274,104017.0
2024-08-21 10:20:00,86.09,86.4,86.09,86.31,96014.0,83.3274,83.6275,83.3274,83.5404,96014.0
2024-08-21 10:30:00,86.32,86.32,86.14,86.22,62925.0,83.5501,83.5501,83.3758,83.4533,62925.0
2024-08-21 10:40:00,86.21,86.32,86.08,86.11,75322.0,83.4436,83.5501,83.3178,83.3468,75322.0
2024-08-21 10:50:00,86.12,86.12,85.95,86.06,135615.0,83.3565,83.3565,83.1919,83.2984,135615.0
2024-08-21 11:00:00,86.04,86.22,85.97,86.14,80980.0,83.279,83.4533,83.2113,83.3758,80980.0
2024-08-21 11:10:00,86.14,86.36,86.14,86.28,62617.0,83.3758,83.5888,83.3758,83.5113,62617.0
2024-08-21 11:20:00,86.29,86.55,86.2,86.49,67892.0,83.521,83.7727,83.4339,83.7146,67892.0
2024-08-21 11:30:00,86.5,86.58,86.44,86.45,78839.0,83.7243,83.8017,83.6662,83.6759,78839.0
2024-08-21 11:40:00,86.44,86.66,86.43,86.49,82671.0,83.6662,83.8792,83.6565,83.7146,82671.0
2024-08-21 11:50:00,86.48,86.51,86.36,86.45,63807.0,83.7049,83.734,83.5888,83.6759,63807.0
2024-08-21 12:00:00,86.46,86.49,86.39,86.42,75731.0,83.6856,83.7146,83.6178,83.6469,75731.0
2024-08-21 12:10:00,86.42,86.57,86.32,86.55,104309.0,83.6469,83.792,83.5501,83.7727,104309.0
2024-08-21 12:20:00,86.54,86.85,86.54,86.78,134374.0,83.763,84.0631,83.763,83.9953,134374.0
2024-08-21 12:30:00,86.77,86.94,86.71,86.85,145985.0,83.9856,84.1502,83.9275,84.0631,145985.0
2024-08-21 12:40:00,86.85,86.99,86.83,86.92,90560.0,84.0631,84.1986,84.0437,84.1308,90560.0
2024-08-21 12:50:00,86.92,87.08,86.89,87.01,123876.0,84.1308,84.2857,84.1018,84.2179,123876.0
2024-08-21 13:00:00,87.01,87.12,86.94,87.1,86704.0,84.2179,84.3244,84.1502,84.305,86704.0
2024-08-21 13:10:00,87.1,87.2,87.06,87.15,103891.0,84.305,84.4018,84.2663,84.3534,103891.0
2024-08-21 13:20:00,87.15,87.23,87.06,87.07,101780.0,84.3534,84.4309,84.2663,84.276,101780.0
2024-08-21 13:30:00,87.06,87.1,86.95,86.96,93288.0,84.2663,84.305,84.1598,84.1695,93288.0
2024-08-21 13:40:00,86.96,87.08,86.91,87.05,108300.0,84.1695,84.2857,84.1211,84.2566,108300.0
2024-08-21 13:50:00,87.04,87.07,86.98,87.07,121967.0,84.247,84.276,84.1889,84.276,121967.0
2024-08-21 14:00:00,87.07,87.16,87.02,87.16,114588.0,84.276,84.3631,84.2276,84.3631,114588.0
2024-08-21 14:10:00,87.16,87.25,87.09,87.14,124206.0,84.3631,84.4502,84.2954,84.3438,124206.0
2024-08-21 14:20:00,87.14,87.17,86.96,87.05,126662.0,84.3438,84.3728,84.1695,84.2566,126662.0
2024-08-21 14:30:00,87.06,87.11,86.88,86.89,92034.0,84.2663,84.3147,84.0921,84.1018,92034.0
2024-08-21 14:40:00,86.91,87.06,86.89,86.96,63172.0,84.1211,84.2663,84.1018,84.1695,63172.0
2024-08-21 14:50:00,86.95,87.13,86.93,87.12,94317.0,84.1598,84.3341,84.1405,84.3244,94317.0
2024-08-21 15:00:00,87.12,87.17,87.09,87.16,135355.0,84.3244,84.3728,84.2954,84.3631,135355.0
2024-08-21 15:10:00,87.16,87.18,87.07,87.13,131822.0,84.3631,84.3825,84.276,84.3341,131822.0
2024-08-21 15:20:00,87.13,87.27,87.08,87.27,127296.0,84.3341,84.4696,84.2857,84.4696,127296.0
2024-08-21 15:30:00,87.26,87.44,87.19,87.28,265544.0,84.4599,84.6341,84.3921,84.4793,265544.0
2024-08-21 15:40:00,87.28,87.39,87.27,87.36,207496.0,84.4793,84.5857,84.4696,84.5567,207496.0
2024-08-21 15:50:00,87.36,87.57,87.24,87.51,847040.0,84.5567,84.76,84.4405,84.7019,847040.0
2024-08-22 09:30:00,87.91,88.52,87.63,88.45,358790.0,85.089,85.6795,84.818,85.6117,358790.0
2024-08-22 09:40:00,88.45,88.62,88.03,88.11,182463.0,85.6117,85.7763,85.2052,85.2826,182463.0
2024-08-22 09:50:00,88.1,88.42,88.03,88.21,261946.0,85.2729,85.5827,85.2052,85.3794,261946.0
2024-08-22 10:00:00,88.22,88.28,88.0,88.14,224050.0,85.3891,85.4472,85.1762,85.3117,224050.0
2024-08-22 10:10:00,88.15,88.36,88.11,88.34,155790.0,85.3213,85.5246,85.2826,85.5052,155790.0
2024-08-22 10:20:00,88.33,88.58,88.31,88.45,232775.0,85.4956,85.7375,85.4762,85.6117,232775.0
2024-08-22 10:30:00,88.46,88.79,88.45,88.77,233290.0,85.6214,85.9408,85.6117,85.9214,233290.0
2024-08-22 10:40:00,88.77,89.06,88.75,89.04,282111.0,85.9214,86.2021,85.9021,86.1828,282111.0
2024-08-22 10:50:00,89.04,89.24,88.97,89.04,169254.0,86.1828,86.3764,86.115,86.1828,169254.0
2024-08-22 11:00:00,89.05,89.05,88.55,88.61,205796.0,86.1925,86.1925,85.7085,85.7666,205796.0
2024-08-22 11:10:00,88.6,88.6,88.01,88.02,587080.0,85.7569,85.7569,85.1858,85.1955,587080.0
2024-08-22 11:20:00,88.03,88.08,87.87,87.88,184796.0,85.2052,85.2536,85.0503,85.06,184796.0
2024-08-22 11:30:00,87.88,87.98,87.78,87.78,82402.0,85.06,85.1568,84.9632,84.9632,82402.0
2024-08-22 11:40:00,87.75,87.95,87.68,87.8,84479.0,84.9342,85.1278,84.8664,84.9826,84479.0
2024-08-22 11:50:00,87.8,87.91,87.72,87.72,83701.0,84.9826,85.089,84.9051,84.9051,83701.0
2024-08-22 12:00:00,87.71,87.75,87.64,87.68,70607.0,84.8955,84.9342,84.8277,84.8664,70607.0
2024-08-22 12:10:00,87.69,88.0,87.69,87.97,48330.0,84.8761,85.1762,84.8761,85.1471,48330.0
2024-08-22 12:20:00,87.98,88.03,87.88,87.98,70341.0,85.1568,85.2052,85.06,85.1568,70341.0
2024-08-22 12:30:00,87.97,88.0,87.9,87.95,50222.0,85.1471,85.1762,85.0794,85.1278,50222.0
2024-08-22 12:40:00,87.95,87.98,87.87,87.89,37942.0,85.1278,85.1568,85.0503,85.0697,37942.0
2024-08-22 12:50:00,87.89,87.92,87.75,87.78,61250.0,85.0697,85.0987,84.9342,84.9632,61250.0
2024-08-22 13:00:00,87.78,87.81,87.72,87.8,44284.0,84.9632,84.9923,84.9051,84.9826,44284.0
2024-08-22 13:10:00,87.81,87.89,87.68,87.83,60143.0,84.9923,85.0697,84.8664,85.0116,60143.0
2024-08-22 13:20:00,87.82,87.87,87.73,87.73,40898.0,85.0019,85.0503,84.9148,84.9148,40898.0
2024-08-22 13:30:00,87.74,87.79,87.6,87.78,72869.0,84.9245,84.9729,84.789,84.9632,72869.0
2024-08-22 13:40:00,87.77,87.88,87.74,87.78,62953.0,84.9535,85.06,84.9245,84.9632,62953.0
2024-08-22 13:50:00,87.75,87.78,87.57,87.57,83110.0,84.9342,84.9632,84.76,84.76,83110.0
2024-08-22 14:00:00,87.57,87.68,87.55,87.66,73397.0,84.76,84.8664,84.7406,84.8471,73397.0
2024-08-22 14:10:00,87.66,87.76,87.65,87.76,53316.0,84.8471,84.9439,84.8374,84.9439,53316.0
2024-08-22 14:20:00,87.77,87.78,87.59,87.7,89844.0,84.9535,84.9632,84.7793,84.8858,89844.0
2024-08-22 14:30:00,87.69,87.73,87.64,87.67,71521.0,84.8761,84.9148,84.8277,84.8567,71521.0
2024-08-22 14:40:00,87.66,87.79,87.6,87.71,66590.0,84.8471,84.9729,84.789,84.8955,66590.0
2024-08-22 14:50:00,87.71,87.8,87.7,87.72,45636.0,84.8955,84.9826,84.8858,84.9051,45636.0
2024-08-22 15:00:00,87.73,87.82,87.68,87.73,54418.0,84.9148,85.0019,84.8664,84.9148,54418.0
2024-08-22 15:10:00,87.73,87.81,87.66,87.7,70998.0,84.9148,84.9923,84.8471,84.8858,70998.0
2024-08-22 15:20:00,87.7,87.71,87.59,87.66,70274.0,84.8858,84.8955,84.7793,84.8471,70274.0
2024-08-22 15:30:00,87.67,87.81,87.66,87.73,126830.0,84.8567,84.9923,84.8471,84.9148,126830.0
2024-08-22 15:40:00,87.73,87.95,87.69,87.92,128862.0,84.9148,85.1278,84.8761,85.0987,128862.0
2024-08-22 15:50:00,87.93,87.96,87.66,87.86,604628.0,85.1084,85.1374,84.8471,85.0406,604628.0
2024-08-23 09:30:00,88.26,88.42,87.9,87.98,140869.0,85.4278,85.5827,85.0794,85.1568,140869.0
2024-08-23 09:40:00,87.95,88.0,87.71,87.87,164565.0,85.1278,85.1762,84.8955,85.0503,164565.0
2024-08-23 09:50:00,87.84,87.9,87.71,87.78,134586.0,85.0213,85.0794,84.8955,84.9632,134586.0
2024-08-23 10:00:00,87.79,88.38,87.78,88.14,180096.0,84.9729,85.544,84.9632,85.3117,180096.0
2024-08-23 10:10:00,88.14,88.2,87.83,87.89,102743.0,85.3117,85.3697,85.0116,85.0697,102743.0
2024-08-23 10:20:00,87.91,88.08,87.9,87.94,75707.0,85.089,85.2536,85.0794,85.1181,75707.0
2024-08-23 10:30:00,87.94,87.97,87.76,87.85,74733.0,85.1181,85.1471,84.9439,85.031,74733.0
2024-08-23 10:40:00,87.84,87.92,87.72,87.76,84494.0,85.0213,85.0987,84.9051,84.9439,84494.0
2024-08-23 10:50:00,87.76,88.06,87.75,87.98,149830.0,84.9439,85.2342,84.9342,85.1568,149830.0
2024-08-23 11:00:00,87.97,88.02,87.89,87.98,43335.0,85.1471,85.1955,85.0697,85.1568,43335.0
2024-08-23 11:10:00,87.98,88.1,87.88,88.07,563200.0,85.1568,85.2729,85.06,85.2439,563200.0
2024-08-23 11:20:00,88.05,88.15,87.98,88.12,66938.0,85.2246,85.3213,85.1568,85.2923,66938.0
2024-08-23 11:30:00,88.14,88.26,88.11,88.17,26819.0,85.3117,85.4278,85.2826,85.3407,26819.0
2024-08-23 11:40:00,88.17,88.23,88.04,88.11,33596.0,85.3407,85.3988,85.2149,85.2826,33596.0
2024-08-23 11:50:00,88.1,88.11,87.92,87.93,24252.0,85.2729,85.2826,85.0987,85.1084,24252.0
2024-08-23 12:00:00,87.93,88.01,87.79,88.01,83747.0,85.1084,85.1858,84.9729,85.1858,83747.0
2024-08-23 12:10:00,88.0,88.07,87.92,87.98,55015.0,85.1762,85.2439,85.0987,85.1568,55015.0
2024-08-23 12:20:00,87.99,88.0,87.88,87.91,21889.0,85.1665,85.1762,85.06,85.089,21889.0
2024-08-23 12:30:00,87.92,88.01,87.89,87.92,23932.0,85.0987,85.1858,85.0697,85.0987,23932.0
2024-08-23 12:40:00,87.91,87.92,87.79,87.85,32384.0,85.089,85.0987,84.9729,85.031,32384.0
2024-08-23 12:50:00,87.86,88.01,87.86,87.94,20386.0,85.0406,85.1858,85.0406,85.1181,20386.0
2024-08-23 13:00:00,87.94,87.99,87.92,87.98,51566.0,85.1181,85.1665,85.0987,85.1568,51566.0
2024-08-23 13:10:00,87.98,87.99,87.9,87.91,25412.0,85.1568,85.1665,85.0794,85.089,25412.0
2024-08-23 13:20:00,87.92,87.99,87.9,87.97,29030.0,85.0987,85.1665,85.0794,85.1471,29030.0
2024-08-23 13:30:00,87.97,87.98,87.94,87.96,21023.0,85.1471,85.1568,85.1181,85.1374,21023.0
2024-08-23 13:40:00,87.96,88.05,87.93,88.01,59474.0,85.1374,85.2246,85.1084,85.1858,59474.0
2024-08-23 13:50:00,88.0,88.02,87.94,87.96,24769.0,85.1762,85.1955,85.1181,85.1374,24769.0
2024-08-23 14:00:00,87.96,88.06,87.93,87.96,37866.0,85.1374,85.2342,85.1084,85.1374,37866.0
2024-08-23 14:10:00,87.97,88.02,87.95,87.99,31661.0,85.1471,85.1955,85.1278,85.1665,31661.0
2024-08-23 14:20:00,88.0,88.03,87.94,87.95,40404.0,85.1762,85.2052,85.1181,85.1278,40404.0
2024-08-23 14:30:00,87.95,87.99,87.93,87.94,23452.0,85.1278,85.1665,85.1084,85.1181,23452.0
2024-08-23 14:40:00,87.95,88.15,87.94,88.09,39270.0,85.1278,85.3213,85.1181,85.2633,39270.0
2024-08-23 14:50:00,88.08,88.13,88.05,88.13,38358.0,85.2536,85.302,85.2246,85.302,38358.0
2024-08-23 15:00:00,88.13,88.26,88.12,88.24,67592.0,85.302,85.4278,85.2923,85.4085,67592.0
2024-08-23 15:10:00,88.25,88.34,88.23,88.3,63351.0,85.4181,85.5052,85.3988,85.4665,63351.0
2024-08-23 15:20:00,88.3,88.47,88.3,88.47,53993.0,85.4665,85.6311,85.4665,85.6311,53993.0
2024-08-23 15:30:00,88.45,88.5,88.26,88.29,84914.0,85.6117,85.6601,85.4278,85.4568,84914.0
2024-08-23 15:40:00,88.3,88.38,88.27,88.34,63215.0,85.4665,85.544,85.4375,85.5052,63215.0
2024-08-23 15:50:00,88.35,88.41,88.21,88.32,283628.0,85.5149,85.573,85.3794,85.4859,283628.0
2024-08-26 09:30:00,88.6,88.78,88.12,88.67,143044.0,85.7569,85.9311,85.2923,85.8247,143044.0
2024-08-26 09:40:00,88.63,88.91,88.59,88.91,112479.0,85.7859,86.057,85.7472,86.057,112479.0
2024-08-26 09:50:00,88.92,89.13,88.88,89.13,75406.0,86.0666,86.2699,86.0279,86.2699,75406.0
2024-08-26 10:00:00,89.14,89.47,89.14,89.45,123251.0,86.2796,86.599,86.2796,86.5796,123251.0
2024-08-26 10:10:00,89.44,89.72,89.4,89.66,101672.0,86.5699,86.841,86.5312,86.7829,101672.0
2024-08-26 10:20:00,89.69,89.77,89.61,89.73,131846.0,86.8119,86.8894,86.7345,86.8506,131846.0
2024-08-26 10:30:00,89.73,90.08,89.6,90.06,340635.0,86.8506,87.1894,86.7248,87.1701,340635.0
2024-08-26 10:40:00,90.07,90.13,89.9,90.06,155676.0,87.1797,87.2378,87.0152,87.1701,155676.0
2024-08-26 10:50:00,90.06,90.1,89.76,89.76,132708.0,87.1701,87.2088,86.8797,86.8797,132708.0
2024-08-26 11:00:00,89.74,89.82,89.64,89.64,152493.0,86.8603,86.9378,86.7635,86.7635,152493.0
2024-08-26 11:10:00,89.65,89.88,89.63,89.76,65956.0,86.7732,86.9958,86.7538,86.8797,65956.0
2024-08-26 11:20:00,89.76,89.84,89.67,89.79,80642.0,86.8797,86.9571,86.7926,86.9087,80642.0
2024-08-26 11:30:00,89.79,89.94,89.74,89.81,76619.0,86.9087,87.0539,86.8603,86.9281,76619.0
2024-08-26 11:40:00,89.81,89.83,89.73,89.77,51434.0,86.9281,86.9474,86.8506,86.8894,51434.0
2024-08-26 11:50:00,89.76,89.94,89.74,89.91,69574.0,86.8797,87.0539,86.8603,87.0249,69574.0
2024-08-26 12:00:00,89.88,89.88,89.7,89.81,36749.0,86.9958,86.9958,86.8216,86.9281,36749.0
2024-08-26 12:10:00,89.83,89.96,89.81,89.95,30912.0,86.9474,87.0733,86.9281,87.0636,30912.0
2024-08-26 12:20:00,89.95,90.04,89.9,89.96,87936.0,87.0636,87.1507,87.0152,87.0733,87936.0
2024-08-26 12:30:00,89.97,89.99,89.92,89.95,39459.0,87.0829,87.1023,87.0345,87.0636,39459.0
2024-08-26 12:40:00,89.95,89.97,89.91,89.94,26134.0,87.0636,87.0829,87.0249,87.0539,26134.0
2024-08-26 12:50:00,89.94,90.05,89.94,90.04,42584.0,87.0539,87.1604,87.0539,87.1507,42584.0
2024-08-26 13:00:00,90.02,90.07,89.97,90.04,43425.0,87.1313,87.1797,87.0829,87.1507,43425.0
2024-08-26 13:10:00,90.04,90.05,89.96,89.99,37414.0,87.1507,87.1604,87.0733,87.1023,37414.0
2024-08-26 13:20:00,89.98,90.0,89.85,89.91,74874.0,87.0926,87.112,86.9668,87.0249,74874.0
2024-08-26 13:30:00,89.91,89.97,89.84,89.85,75265.0,87.0249,87.0829,86.9571,86.9668,75265.0
2024-08-26 13:40:00,89.84,89.86,89.62,89.63,58115.0,86.9571,86.9765,86.7442,86.7538,58115.0
2024-08-26 13:50:00,89.62,89.63,89.51,89.52,48367.0,86.7442,86.7538,86.6377,86.6474,48367.0
2024-08-26 14:00:00,89.53,89.58,89.49,89.5,46808.0,86.6571,86.7055,86.6183,86.628,46808.0
2024-08-26 14:10:00,89.52,89.56,89.49,89.51,52968.0,86.6474,86.6861,86.6183,86.6377,52968.0
2024-08-26 14:20:00,89.52,89.58,89.46,89.49,50327.0,86.6474,86.7055,86.5893,86.6183,50327.0
2024-08-26 14:30:00,89.48,89.55,89.46,89.53,63899.0,86.6087,86.6764,86.5893,86.6571,63899.0
2024-08-26 14:40:00,89.52,89.54,89.43,89.44,45531.0,86.6474,86.6667,86.5603,86.5699,45531.0
2024-08-26 14:50:00,89.44,89.53,89.41,89.46,48514.0,86.5699,86.6571,86.5409,86.5893,48514.0
2024-08-26 15:00:00,89.47,89.52,89.4,89.42,69789.0,86.599,86.6474,86.5312,86.5506,69789.0
2024-08-26 15:10:00,89.41,89.53,89.41,89.53,60013.0,86.5409,86.6571,86.5409,86.6571,60013.0
2024-08-26 15:20:00,89.54,89.6,89.48,89.6,63332.0,86.6667,86.7248,86.6087,86.7248,63332.0
2024-08-26 15:30:00,89.59,89.59,89.32,89.38,142029.0,86.7151,86.7151,86.4538,86.5119,142029.0
2024-08-26 15:40:00,89.38,89.41,89.21,89.22,141223.0,86.5119,86.5409,86.3473,86.357,141223.0
2024-08-26 15:50:00,89.23,89.37,89.18,89.37,540813.0,86.3667,86.5022,86.3183,86.5022,540813.0
2024-08-27 09:30:00,89.56,89.72,89.25,89.3,112775.0,86.6861,86.841,86.386,86.4344,112775.0
2024-08-27 09:40:00,89.3,89.54,89.2,89.2,145001.0,86.4344,86.6667,86.3376,86.3376,145001.0
2024-08-27 09:50:00,89.2,89.29,88.6,88.71,128683.0,86.3376,86.4248,85.7569,85.8634,128683.0
2024-08-27 10:00:00,88.7,88.72,88.25,88.29,109661.0,85.8537,85.8731,85.4181,85.4568,109661.0
2024-08-27 10:10:00,88.29,88.62,88.27,88.57,127300.0,85.4568,85.7763,85.4375,85.7279,127300.0
2024-08-27 10:20:00,88.58,88.74,88.56,88.64,51955.0,85.7375,85.8924,85.7182,85.7956,51955.0
2024-08-27 10:30:00,88.64,88.65,88.44,88.59,106007.0,85.7956,85.8053,85.602,85.7472,106007.0
2024-08-27 10:40:00,88.61,88.64,88.43,88.54,51517.0,85.7666,85.7956,85.5924,85.6988,51517.0
2024-08-27 10:50:00,88.54,88.64,88.46,88.5,47760.0,85.6988,85.7956,85.6214,85.6601,47760.0
2024-08-27 11:00:00,88.5,88.52,88.34,88.35,42898.0,85.6601,85.6795,85.5052,85.5149,42898.0
2024-08-27 11:10:00,88.36,88.41,88.21,88.27,92865.0,85.5246,85.573,85.3794,85.4375,92865.0
2024-08-27 11:20:00,88.28,88.35,88.15,88.31,56990.0,85.4472,85.5149,85.3213,85.4762,56990.0
2024-08-27 11:30:00,88.31,88.32,88.08,88.25,50200.0,85.4762,85.4859,85.2536,85.4181,50200.0
2024-08-27 11:40:00,88.27,88.52,88.26,88.5,36528.0,85.4375,85.6795,85.4278,85.6601,36528.0
2024-08-27 11:50:00,88.5,88.82,88.5,88.61,70458.0,85.6601,85.9698,85.6601,85.7666,70458.0
2024-08-27 12:00:00,88.62,88.64,88.52,88.56,17668.0,85.7763,85.7956,85.6795,85.7182,17668.0
2024-08-27 12:10:00,88.57,88.66,88.54,88.66,33266.0,85.7279,85.815,85.6988,85.815,33266.0
2024-08-27 12:20:00,88.65,88.67,88.52,88.56,14720.0,85.8053,85.8247,85.6795,85.7182,14720.0
2024-08-27 12:30:00,88.55,88.62,88.49,88.59,17410.0,85.7085,85.7763,85.6504,85.7472,17410.0
2024-08-27 12:40:00,88.59,88.64,88.52,88.55,26641.0,85.7472,85.7956,85.6795,85.7085,26641.0
2024-08-27 12:50:00,88.56,88.66,88.53,88.6,31713.0,85.7182,85.815,85.6891,85.7569,31713.0
2024-08-27 13:00:00,88.61,88.63,88.49,88.53,20865.0,85.7666,85.7859,85.6504,85.6891,20865.0
2024-08-27 13:10:00,88.52,88.61,88.48,88.53,16037.0,85.6795,85.7666,85.6408,85.6891,16037.0
2024-08-27 13:20:00,88.54,88.68,88.54,88.65,28355.0,85.6988,85.8343,85.6988,85.8053,28355.0
2024-08-27 13:30:00,88.65,88.7,88.59,88.7,21595.0,85.8053,85.8537,85.7472,85.8537,21595.0
2024-08-27 13:40:00,88.7,88.78,88.68,88.77,57677.0,85.8537,85.9311,85.8343,85.9214,57677.0
2024-08-27 13:50:00,88.77,88.8,88.72,88.73,47295.0,85.9214,85.9505,85.8731,85.8827,47295.0
2024-08-27 14:00:00,88.73,88.85,88.69,88.83,43856.0,85.8827,85.9989,85.844,85.9795,43856.0
2024-08-27 14:10:00,88.83,88.93,88.83,88.93,33082.0,85.9795,86.0763,85.9795,86.0763,33082.0
2024-08-27 14:20:00,88.92,88.93,88.85,88.86,35118.0,86.0666,86.0763,85.9989,86.0086,35118.0
2024-08-27 14:30:00,88.87,88.94,88.83,88.86,63107.0,86.0182,86.086,85.9795,86.0086,63107.0
2024-08-27 14:40:00,88.85,88.85,88.74,88.77,56809.0,85.9989,85.9989,85.8924,85.9214,56809.0
2024-08-27 14:50:00,88.76,88.89,88.75,88.85,47094.0,85.9118,86.0376,85.9021,85.9989,47094.0
2024-08-27 15:00:00,88.84,88.86,88.61,88.61,47689.0,85.9892,86.0086,85.7666,85.7666,47689.0
2024-08-27 15:10:00,88.62,88.64,88.56,88.6,33129.0,85.7763,85.7956,85.7182,85.7569,33129.0
2024-08-27 15:20:00,88.6,88.66,88.56,88.63,42862.0,85.7569,85.815,85.7182,85.7859,42862.0
2024-08-27 15:30:00,88.63,88.71,88.6,88.63,43141.0,85.7859,85.8634,85.7569,85.7859,43141.0
2024-08-27 15:40:00,88.62,88.79,88.62,88.78,72477.0,85.7763,85.9408,85.7763,85.9311,72477.0
2024-08-27 15:50:00,88.77,88.91,88.71,88.81,271772.0,85.9214,86.057,85.8634,85.9602,271772.0
2024-08-28 09:30:00,88.97,88.98,88.42,88.91,176467.0,86.115,86.1247,85.5827,86.057,176467.0
2024-08-28 09:40:00,88.9,88.94,88.62,88.91,53320.0,86.0473,86.086,85.7763,86.057,53320.0
2024-08-28 09:50:00,88.92,89.09,88.92,88.99,40386.0,86.0666,86.2312,86.0666,86.1344,40386.0
2024-08-28 10:00:00,89.0,89.14,88.95,89.13,66958.0,86.1441,86.2796,86.0957,86.2699,66958.0
2024-08-28 10:10:00,89.11,89.13,88.72,88.74,58025.0,86.2505,86.2699,85.8731,85.8924,58025.0
2024-08-28 10:20:00,88.76,88.78,88.54,88.56,47790.0,85.9118,85.9311,85.6988,85.7182,47790.0
2024-08-28 10:30:00,88.53,88.66,88.51,88.63,43212.0,85.6891,85.815,85.6698,85.7859,43212.0
2024-08-28 10:40:00,88.63,88.7,88.56,88.69,27200.0,85.7859,85.8537,85.7182,85.844,27200.0
2024-08-28 10:50:00,88.7,88.77,88.65,88.7,34283.0,85.8537,85.9214,85.8053,85.8537,34283.0
2024-08-28 11:00:00,88.71,88.77,88.64,88.74,31677.0,85.8634,85.9214,85.7956,85.8924,31677.0
2024-08-28 11:10:00,88.7,88.78,88.6,88.63,45369.0,85.8537,85.9311,85.7569,85.7859,45369.0
2024-08-28 11:20:00,88.63,88.66,88.51,88.66,33664.0,85.7859,85.815,85.6698,85.815,33664.0
2024-08-28 11:30:00,88.65,88.65,88.42,88.42,26982.0,85.8053,85.8053,85.5827,85.5827,26982.0
2024-08-28 11:40:00,88.39,88.44,88.35,88.37,14181.0,85.5536,85.602,85.5149,85.5343,14181.0
2024-08-28 11:50:00,88.36,88.47,88.35,88.45,21734.0,85.5246,85.6311,85.5149,85.6117,21734.0
2024-08-28 12:00:00,88.44,88.53,88.35,88.39,26417.0,85.602,85.6891,85.5149,85.5536,26417.0
2024-08-28 12:10:00,88.39,88.45,88.28,88.3,40387.0,85.5536,85.6117,85.4472,85.4665,40387.0
2024-08-28 12:20:00,88.3,88.31,88.21,88.28,53487.0,85.4665,85.4762,85.3794,85.4472,53487.0
2024-08-28 12:30:00,88.28,88.31,88.23,88.27,23856.0,85.4472,85.4762,85.3988,85.4375,23856.0
2024-08-28 12:40:00,88.28,88.44,88.23,88.42,34932.0,85.4472,85.602,85.3988,85.5827,34932.0
2024-08-28 12:50:00,88.43,88.47,88.38,88.45,21824.0,85.5924,85.6311,85.544,85.6117,21824.0
2024-08-28 13:00:00,88.45,88.49,88.36,88.36,26502.0,85.6117,85.6504,85.5246,85.5246,26502.0
2024-08-28 13:10:00,88.38,88.4,88.29,88.32,40876.0,85.544,85.5633,85.4568,85.4859,40876.0
2024-08-28 13:20:00,88.31,88.31,88.19,88.23,44661.0,85.4762,85.4762,85.3601,85.3988,44661.0
2024-08-28 13:30:00,88.23,88.3,88.22,88.23,33923.0,85.3988,85.4665,85.3891,85.3988,33923.0
2024-08-28 13:40:00,88.23,88.27,88.16,88.16,27813.0,85.3988,85.4375,85.331,85.331,27813.0
2024-08-28 13:50:00,88.17,88.21,88.03,88.05,22392.0,85.3407,85.3794,85.2052,85.2246,22392.0
2024-08-28 14:00:00,88.05,88.11,87.97,88.1,32960.0,85.2246,85.2826,85.1471,85.2729,32960.0
2024-08-28 14:10:00,88.09,88.14,88.06,88.1,25165.0,85.2633,85.3117,85.2342,85.2729,25165.0
2024-08-28 14:20:00,88.11,88.15,88.03,88.04,28775.0,85.2826,85.3213,85.2052,85.2149,28775.0
2024-08-28 14:30:00,88.05,88.08,88.0,88.02,26960.0,85.2246,85.2536,85.1762,85.1955,26960.0
2024-08-28 14:40:00,88.01,88.06,87.95,87.97,32811.0,85.1858,85.2342,85.1278,85.1471,32811.0
2024-08-28 14:50:00,87.97,88.27,87.97,88.25,71791.0,85.1471,85.4375,85.1471,85.4181,71791.0
2024-08-28 15:00:00,88.25,88.34,88.18,88.18,49927.0,85.4181,85.5052,85.3504,85.3504,49927.0
2024-08-28 15:10:00,88.18,88.18,88.07,88.14,49667.0,85.3504,85.3504,85.2439,85.3117,49667.0
2024-08-28 15:20:00,88.13,88.26,88.13,88.24,61172.0,85.302,85.4278,85.302,85.4085,61172.0
2024-08-28 15:30:00,88.23,88.33,88.17,88.2,77776.0,85.3988,85.4956,85.3407,85.3697,77776.0
2024-08-28 15:40:00,88.21,88.5,88.19,88.42,203961.0,85.3794,85.6601,85.3601,85.5827,203961.0
2024-08-28 15:50:00,88.43,88.51,88.28,88.34,383901.0,85.5924,85.6698,85.4472,85.5052,383901.0
2024-08-29 09:30:00,88.89,88.94,88.09,88.19,135377.0,86.0376,86.086,85.2633,85.3601,135377.0
2024-08-29 09:40:00,88.19,88.47,88.06,88.07,74540.0,85.3601,85.6311,85.2342,85.2439,74540.0
2024-08-29 09:50:00,88.09,88.27,88.08,88.22,55166.0,85.2633,85.4375,85.2536,85.3891,55166.0
2024-08-29 10:00:00,88.26,88.41,88.19,88.27,54819.0,85.4278,85.573,85.3601,85.4375,54819.0
2024-08-29 10:10:00,88.26,88.66,88.25,88.65,41294.0,85.4278,85.815,85.4181,85.8053,41294.0
2024-08-29 10:20:00,88.64,88.74,88.49,88.5,51528.0,85.7956,85.8924,85.6504,85.6601,51528.0
2024-08-29 10:30:00,88.52,88.67,88.4,88.62,73072.0,85.6795,85.8247,85.5633,85.7763,73072.0
2024-08-29 10:40:00,88.61,88.61,88.41,88.42,36268.0,85.7666,85.7666,85.573,85.5827,36268.0
2024-08-29 10:50:00,88.42,88.51,88.36,88.44,37580.0,85.5827,85.6698,85.5246,85.602,37580.0
2024-08-29 11:00:00,88.46,88.55,88.35,88.36,59871.0,85.6214,85.7085,85.5149,85.5246,59871.0
2024-08-29 11:10:00,88.34,88.47,88.29,88.36,44935.0,85.5052,85.6311,85.4568,85.5246,44935.0
2024-08-29 11:20:00,88.37,88.42,88.28,88.39,45520.0,85.5343,85.5827,85.4472,85.5536,45520.0
2024-08-29 11:30:00,88.39,88.5,88.37,88.42,38588.0,85.5536,85.6601,85.5343,85.5827,38588.0
2024-08-29 11:40:00,88.41,88.43,88.25,88.31,44163.0,85.573,85.5924,85.4181,85.4762,44163.0
2024-08-29 11:50:00,88.33,88.46,88.28,88.4,52359.0,85.4956,85.6214,85.4472,85.5633,52359.0
2024-08-29 12:00:00,88.4,88.47,88.38,88.39,30001.0,85.5633,85.6311,85.544,85.5536,30001.0
2024-08-29 12:10:00,88.39,88.53,88.38,88.45,69019.0,85.5536,85.6891,85.544,85.6117,69019.0
2024-08-29 12:20:00,88.46,88.49,88.37,88.39,39130.0,85.6214,85.6504,85.5343,85.5536,39130.0
2024-08-29 12:30:00,88.39,88.41,88.26,88.29,32755.0,85.5536,85.573,85.4278,85.4568,32755.0
2024-08-29 12:40:00,88.29,88.35,88.26,88.27,32411.0,85.4568,85.5149,85.4278,85.4375,32411.0
2024-08-29 12:50:00,88.27,88.38,88.26,88.37,27921.0,85.4375,85.544,85.4278,85.5343,27921.0
2024-08-29 13:00:00,88.36,88.37,88.23,88.28,48428.0,85.5246,85.5343,85.3988,85.4472,48428.0
2024-08-29 13:10:00,88.28,88.43,88.28,88.34,42301.0,85.4472,85.5924,85.4472,85.5052,42301.0
2024-08-29 13:20:00,88.34,88.38,88.32,88.38,27285.0,85.5052,85.544,85.4859,85.544,27285.0
2024-08-29 13:30:00,88.38,88.43,88.34,88.42,38229.0,85.544,85.5924,85.5052,85.5827,38229.0
2024-08-29 13:40:00,88.42,88.52,88.41,88.5,87984.0,85.5827,85.6795,85.573,85.6601,87984.0
2024-08-29 13:50:00,88.5,88.63,88.46,88.63,73021.0,85.6601,85.7859,85.6214,85.7859,73021.0
2024-08-29 14:00:00,88.63,88.73,88.6,88.65,63395.0,85.7859,85.8827,85.7569,85.8053,63395.0
2024-08-29 14:10:00,88.65,88.69,88.49,88.51,56504.0,85.8053,85.844,85.6504,85.6698,56504.0
2024-08-29 14:20:00,88.54,88.54,88.42,88.43,48031.0,85.6988,85.6988,85.5827,85.5924,48031.0
2024-08-29 14:30:00,88.43,88.46,88.23,88.25,60107.0,85.5924,85.6214,85.3988,85.4181,60107.0
2024-08-29 14:40:00,88.25,88.33,88.23,88.28,77830.0,85.4181,85.4956,85.3988,85.4472,77830.0
2024-08-29 14:50:00,88.28,88.37,88.24,88.35,64039.0,85.4472,85.5343,85.4085,85.5149,64039.0
2024-08-29 15:00:00,88.35,88.38,88.28,88.33,51180.0,85.5149,85.544,85.4472,85.4956,51180.0
2024-08-29 15:10:00,88.33,88.39,88.27,88.35,99971.0,85.4956,85.5536,85.4375,85.5149,99971.0
2024-08-29 15:20:00,88.35,88.35,88.18,88.32,93102.0,85.5149,85.5149,85.3504,85.4859,93102.0
2024-08-29 15:30:00,88.33,88.37,88.18,88.2,73794.0,85.4956,85.5343,85.3504,85.3697,73794.0
2024-08-29 15:40:00,88.2,88.2,88.04,88.08,97798.0,85.3697,85.3697,85.2149,85.2536,97798.0
2024-08-29 15:50:00,88.08,88.23,88.02,88.19,394252.0,85.2536,85.3988,85.1955,85.3601,394252.0
2024-08-30 09:30:00,88.33,88.57,88.09,88.47,262908.0,85.4956,85.7279,85.2633,85.6311,262908.0
2024-08-30 09:40:00,88.48,88.6,88.26,88.26,190637.0,85.6408,85.7569,85.4278,85.4278,190637.0
2024-08-30 09:50:00,88.24,88.37,88.0,88.33,81209.0,85.4085,85.5343,85.1762,85.4956,81209.0
2024-08-30 10:00:00,88.34,88.5,88.26,88.39,50965.0,85.5052,85.6601,85.4278,85.5536,50965.0
2024-08-30 10:10:00,88.38,88.48,88.23,88.29,45297.0,85.544,85.6408,85.3988,85.4568,45297.0
2024-08-30 10:20:00,88.28,88.31,88.18,88.25,33736.0,85.4472,85.4762,85.3504,85.4181,33736.0
2024-08-30 10:30:00,88.24,88.24,87.89,87.97,34182.0,85.4085,85.4085,85.0697,85.1471,34182.0
2024-08-30 10:40:00,87.96,88.02,87.83,87.84,41046.0,85.1374,85.1955,85.0116,85.0213,41046.0
2024-08-30 10:50:00,87.84,87.95,87.83,87.89,50728.0,85.0213,85.1278,85.0116,85.0697,50728.0
2024-08-30 11:00:00,87.87,87.92,87.8,87.85,47497.0,85.0503,85.0987,84.9826,85.031,47497.0
2024-08-30 11:10:00,87.85,87.87,87.65,87.65,51221.0,85.031,85.0503,84.8374,84.8374,51221.0
2024-08-30 11:20:00,87.63,87.69,87.54,87.58,67949.0,84.818,84.8761,84.7309,84.7696,67949.0
2024-08-30 11:30:00,87.59,87.59,87.39,87.39,60889.0,84.7793,84.7793,84.5857,84.5857,60889.0
2024-08-30 11:40:00,87.41,87.62,87.41,87.59,34664.0,84.6051,84.8083,84.6051,84.7793,34664.0
2024-08-30 11:50:00,87.59,87.68,87.57,87.65,57701.0,84.7793,84.8664,84.76,84.8374,57701.0
2024-08-30 12:00:00,87.64,87.68,87.57,87.66,40402.0,84.8277,84.8664,84.76,84.8471,40402.0
2024-08-30 12:10:00,87.67,87.72,87.59,87.6,31190.0,84.8567,84.9051,84.7793,84.789,31190.0
2024-08-30 12:20:00,87.6,87.6,87.38,87.4,35510.0,84.789,84.789,84.5761,84.5954,35510.0
2024-08-30 12:30:00,87.39,87.42,87.23,87.42,46382.0,84.5857,84.6148,84.4309,84.6148,46382.0
2024-08-30 12:40:00,87.42,87.53,87.42,87.49,32709.0,84.6148,84.7212,84.6148,84.6825,32709.0
2024-08-30 12:50:00,87.49,87.62,87.45,87.61,23772.0,84.6825,84.8083,84.6438,84.7987,23772.0
2024-08-30 13:00:00,87.61,87.71,87.61,87.66,42609.0,84.7987,84.8955,84.7987,84.8471,42609.0
2024-08-30 13:10:00,87.66,87.75,87.63,87.7,29553.0,84.8471,84.9342,84.818,84.8858,29553.0
2024-08-30 13:20:00,87.73,87.77,87.7,87.72,20673.0,84.9148,84.9535,84.8858,84.9051,20673.0
2024-08-30 13:30:00,87.73,87.76,87.68,87.7,26058.0,84.9148,84.9439,84.8664,84.8858,26058.0
2024-08-30 13:40:00,87.7,87.78,87.7,87.71,32424.0,84.8858,84.9632,84.8858,84.8955,32424.0
2024-08-30 13:50:00,87.71,87.75,87.69,87.75,24327.0,84.8955,84.9342,84.8761,84.9342,24327.0
2024-08-30 14:00:00,87.75,87.86,87.73,87.85,33378.0,84.9342,85.0406,84.9148,85.031,33378.0
2024-08-30 14:10:00,87.84,87.85,87.77,87.83,42363.0,85.0213,85.031,84.9535,85.0116,42363.0
2024-08-30 14:20:00,87.81,87.86,87.75,87.76,33564.0,84.9923,85.0406,84.9342,84.9439,33564.0
2024-08-30 14:30:00,87.77,87.87,87.76,87.79,41462.0,84.9535,85.0503,84.9439,84.9729,41462.0
2024-08-30 14:40:00,87.8,87.87,87.78,87.86,60830.0,84.9826,85.0503,84.9632,85.0406,60830.0
2024-08-30 14:50:00,87.86,87.91,87.79,87.85,59641.0,85.0406,85.089,84.9729,85.031,59641.0
2024-08-30 15:00:00,87.84,87.86,87.76,87.86,64481.0,85.0213,85.0406,84.9439,85.0406,64481.0
2024-08-30 15:10:00,87.87,87.98,87.86,87.9,114437.0,85.0503,85.1568,85.0406,85.0794,114437.0
2024-08-30 15:20:00,87.9,88.05,87.88,88.02,122278.0,85.0794,85.2246,85.06,85.1955,122278.0
2024-08-30 15:30:00,88.02,88.2,88.01,88.17,160454.0,85.1955,85.3697,85.1858,85.3407,160454.0
2024-08-30 15:40:00,88.17,88.35,88.17,88.34,117097.0,85.3407,85.5149,85.3407,85.5052,117097.0
2024-08-30 15:50:00,88.34,88.59,88.2,88.56,688065.0,85.5052,85.7472,85.3697,85.7182,688065.0
2024-09-03 09:30:00,88.27,89.04,88.07,89.02,195204.0,85.4375,86.1828,85.2439,86.1634,195204.0
2024-09-03 09:40:00,89.02,89.12,88.58,88.7,75368.0,86.1634,86.2602,85.7375,85.8537,75368.0
2024-09-03 09:50:00,88.67,88.78,88.48,88.73,44784.0,85.8247,85.9311,85.6408,85.8827,44784.0
2024-09-03 10:00:00,88.73,88.85,88.54,88.73,89640.0,85.8827,85.9989,85.6988,85.8827,89640.0
2024-09-03 10:10:00,88.74,88.86,88.61,88.77,35223.0,85.8924,86.0086,85.7666,85.9214,35223.0
2024-09-03 10:20:00,88.78,88.81,88.5,88.62,70490.0,85.9311,85.9602,85.6601,85.7763,70490.0
2024-09-03 10:30:00,88.6,88.76,88.51,88.74,57046.0,85.7569,85.9118,85.6698,85.8924,57046.0
2024-09-03 10:40:00,88.75,88.97,88.68,88.85,64500.0,85.9021,86.115,85.8343,85.9989,64500.0
2024-09-03 10:50:00,88.86,88.92,88.75,88.85,38935.0,86.0086,86.0666,85.9021,85.9989,38935.0
2024-09-03 11:00:00,88.85,88.91,88.7,88.71,34206.0,85.9989,86.057,85.8537,85.8634,34206.0
2024-09-03 11:10:00,88.7,88.71,88.53,88.66,40911.0,85.8537,85.8634,85.6891,85.815,40911.0
2024-09-03 11:20:00,88.67,88.95,88.66,88.9,59900.0,85.8247,86.0957,85.815,86.0473,59900.0
2024-09-03 11:30:00,88.94,89.01,88.9,89.0,30687.0,86.086,86.1537,86.0473,86.1441,30687.0
2024-09-03 11:40:00,88.98,89.07,88.97,89.03,29758.0,86.1247,86.2118,86.115,86.1731,29758.0
2024-09-03 11:50:00,89.02,89.07,88.95,89.01,26594.0,86.1634,86.2118,86.0957,86.1537,26594.0
2024-09-03 12:00:00,89.0,89.07,88.9,88.98,32618.0,86.1441,86.2118,86.0473,86.1247,32618.0
2024-09-03 12:10:00,88.99,89.17,88.99,89.07,38892.0,86.1344,86.3086,86.1344,86.2118,38892.0
2024-09-03 12:20:00,89.09,89.15,89.03,89.11,41443.0,86.2312,86.2893,86.1731,86.2505,41443.0
2024-09-03 12:30:00,89.11,89.24,89.09,89.17,39727.0,86.2505,86.3764,86.2312,86.3086,39727.0
2024-09-03 12:40:00,89.17,89.17,88.98,89.0,30517.0,86.3086,86.3086,86.1247,86.1441,30517.0
2024-09-03 12:50:00,89.0,89.14,88.95,89.14,37269.0,86.1441,86.2796,86.0957,86.2796,37269.0
2024-09-03 13:00:00,89.14,89.2,89.1,89.19,37362.0,86.2796,86.3376,86.2409,86.328,37362.0
2024-09-03 13:10:00,89.18,89.25,89.13,89.25,21911.0,86.3183,86.386,86.2699,86.386,21911.0
2024-09-03 13:20:00,89.26,89.36,89.25,89.29,31294.0,86.3957,86.4925,86.386,86.4248,31294.0
2024-09-03 13:30:00,89.29,89.29,89.07,89.14,32761.0,86.4248,86.4248,86.2118,86.2796,32761.0
2024-09-03 13:40:00,89.12,89.12,88.99,89.06,69319.0,86.2602,86.2602,86.1344,86.2021,69319.0
2024-09-03 13:50:00,89.09,89.17,89.01,89.03,31905.0,86.2312,86.3086,86.1537,86.1731,31905.0
2024-09-03 14:00:00,89.02,89.03,88.92,88.95,33388.0,86.1634,86.1731,86.0666,86.0957,33388.0
2024-09-03 14:10:00,88.96,89.05,88.92,89.01,40807.0,86.1053,86.1925,86.0666,86.1537,40807.0
2024-09-03 14:20:00,89.02,89.13,89.01,89.07,38267.0,86.1634,86.2699,86.1537,86.2118,38267.0
2024-09-03 14:30:00,89.06,89.08,88.95,89.04,38968.0,86.2021,86.2215,86.0957,86.1828,38968.0
2024-09-03 14:40:00,89.05,89.19,89.05,89.08,45074.0,86.1925,86.328,86.1925,86.2215,45074.0
2024-09-03 14:50:00,89.07,89.11,88.98,88.99,59577.0,86.2118,86.2505,86.1247,86.1344,59577.0
2024-09-03 15:00:00,88.97,89.04,88.93,89.02,55142.0,86.115,86.1828,86.0763,86.1634,55142.0
2024-09-03 15:10:00,89.03,89.17,89.0,89.13,39638.0,86.1731,86.3086,86.1441,86.2699,39638.0
2024-09-03 15:20:00,89.12,89.25,89.11,89.17,62934.0,86.2602,86.386,86.2505,86.3086,62934.0
2024-09-03 15:30:00,89.18,89.25,88.9,88.97,95291.0,86.3183,86.386,86.0473,86.115,95291.0
2024-09-03 15:40:00,88.94,89.0,88.79,88.85,117997.0,86.086,86.1441,85.9408,85.9989,117997.0
2024-09-03 15:50:00,88.87,88.98,88.76,88.98,333436.0,86.0182,86.1247,85.9118,86.1247,333436.0
2024-09-04 09:30:00,88.8,89.83,88.8,89.74,138030.0,85.9505,86.9474,85.9505,86.8603,138030.0
2024-09-04 09:40:00,89.71,90.48,89.71,90.47,265857.0,86.8313,87.5766,86.8313,87.5669,265857.0
2024-09-04 09:50:00,90.46,91.4,90.41,91.34,281964.0,87.5572,88.4671,87.5088,88.409,281964.0
2024-09-04 10:00:00,91.36,91.4,90.92,91.37,347752.0,88.4283,88.4671,88.0025,88.438,347752.0
2024-09-04 10:10:00,91.36,91.49,91.15,91.32,247776.0,88.4283,88.5542,88.2251,88.3896,247776.0
2024-09-04 10:20:00,91.33,91.45,91.21,91.34,128988.0,88.3993,88.5154,88.2831,88.409,128988.0
2024-09-04 10:30:00,91.34,91.38,91.18,91.2,133951.0,88.409,88.4477,88.2541,88.2735,133951.0
2024-09-04 10:40:00,91.21,91.25,91.01,91.05,121993.0,88.2831,88.3219,88.0896,88.1283,121993.0
2024-09-04 10:50:00,91.05,91.06,90.63,90.72,124770.0,88.1283,88.138,87.7218,87.8089,124770.0
2024-09-04 11:00:00,90.72,90.81,90.35,90.37,74970.0,87.8089,87.896,87.4507,87.4701,74970.0
2024-09-04 11:10:00,90.37,90.4,90.09,90.37,83404.0,87.4701,87.4991,87.1991,87.4701,83404.0
2024-09-04 11:20:00,90.41,90.55,90.34,90.43,61279.0,87.5088,87.6443,87.4411,87.5282,61279.0
2024-09-04 11:30:00,90.42,90.59,90.29,90.51,127666.0,87.5185,87.683,87.3927,87.6056,127666.0
2024-09-04 11:40:00,90.5,90.57,90.41,90.45,124981.0,87.5959,87.6637,87.5088,87.5475,124981.0
2024-09-04 11:50:00,90.46,90.72,90.45,90.71,98835.0,87.5572,87.8089,87.5475,87.7992,98835.0
2024-09-04 12:00:00,90.7,90.71,90.34,90.4,102352.0,87.7895,87.7992,87.4411,87.4991,102352.0
2024-09-04 12:10:00,90.39,90.41,90.25,90.33,108108.0,87.4895,87.5088,87.354,87.4314,108108.0
2024-09-04 12:20:00,90.34,90.49,90.32,90.38,79240.0,87.4411,87.5863,87.4217,87.4798,79240.0
2024-09-04 12:30:00,90.38,90.48,90.37,90.44,53380.0,87.4798,87.5766,87.4701,87.5379,53380.0
2024-09-04 12:40:00,90.43,90.43,90.27,90.38,50601.0,87.5282,87.5282,87.3733,87.4798,50601.0
2024-09-04 12:50:00,90.39,90.53,90.34,90.43,80668.0,87.4895,87.625,87.4411,87.5282,80668.0
2024-09-04 13:00:00,90.42,90.43,90.18,90.39,169104.0,87.5185,87.5282,87.2862,87.4895,169104.0
2024-09-04 13:10:00,90.37,90.4,90.15,90.16,96935.0,87.4701,87.4991,87.2572,87.2668,96935.0
2024-09-04 13:20:00,90.16,90.21,90.1,90.18,60891.0,87.2668,87.3152,87.2088,87.2862,60891.0
2024-09-04 13:30:00,90.17,90.23,90.12,90.22,53431.0,87.2765,87.3346,87.2281,87.3249,53431.0
2024-09-04 13:40:00,90.22,90.35,90.18,90.25,55880.0,87.3249,87.4507,87.2862,87.354,55880.0
2024-09-04 13:50:00,90.25,90.39,90.2,90.38,67484.0,87.354,87.4895,87.3056,87.4798,67484.0
2024-09-04 14:00:00,90.38,90.43,90.27,90.41,69239.0,87.4798,87.5282,87.3733,87.5088,69239.0
2024-09-04 14:10:00,90.4,90.54,90.4,90.51,49619.0,87.4991,87.6346,87.4991,87.6056,49619.0
2024-09-04 14:20:00,90.51,90.67,90.5,90.63,67471.0,87.6056,87.7605,87.5959,87.7218,67471.0
2024-09-04 14:30:00,90.63,90.76,90.46,90.52,58489.0,87.7218,87.8476,87.5572,87.6153,58489.0
2024-09-04 14:40:00,90.53,90.73,90.52,90.64,72873.0,87.625,87.8186,87.6153,87.7314,72873.0
2024-09-04 14:50:00,90.63,90.68,90.58,90.59,50599.0,87.7218,87.7702,87.6734,87.683,50599.0
2024-09-04 15:00:00,90.58,90.76,90.55,90.66,98071.0,87.6734,87.8476,87.6443,87.7508,98071.0
2024-09-04 15:10:00,90.66,90.8,90.59,90.8,129206.0,87.7508,87.8863,87.683,87.8863,129206.0
2024-09-04 15:20:00,90.79,90.84,90.74,90.78,86134.0,87.8766,87.925,87.8282,87.8669,86134.0
2024-09-04 15:30:00,90.77,90.85,90.72,90.76,113915.0,87.8573,87.9347,87.8089,87.8476,113915.0
2024-09-04 15:40:00,90.76,91.16,90.72,91.15,185274.0,87.8476,88.2348,87.8089,88.2251,185274.0
2024-09-04 15:50:00,91.16,91.2,90.89,91.0,484029.0,88.2348,88.2735,87.9734,88.0799,484029.0
2024-09-05 09:30:00,91.16,91.18,89.65,89.75,502037.0,88.2348,88.2541,86.7732,86.87,502037.0
2024-09-05 09:40:00,89.79,90.26,89.73,90.12,501440.0,86.9087,87.3636,86.8506,87.2281,501440.0
2024-09-05 09:50:00,90.12,90.12,89.83,90.09,110170.0,87.2281,87.2281,86.9474,87.1991,110170.0
2024-09-05 10:00:00,90.04,90.16,89.99,90.14,272058.0,87.1507,87.2668,87.1023,87.2475,272058.0
2024-09-05 10:10:00,90.13,90.13,89.81,90.02,135789.0,87.2378,87.2378,86.9281,87.1313,135789.0
2024-09-05 10:20:00,90.02,90.11,89.95,90.0,69036.0,87.1313,87.2184,87.0636,87.112,69036.0
2024-09-05 10:30:00,90.03,90.15,89.75,89.75,111194.0,87.141,87.2572,86.87,86.87,111194.0
2024-09-05 10:40:00,89.76,90.01,89.72,89.85,129542.0,86.8797,87.1217,86.841,86.9668,129542.0
2024-09-05 10:50:00,89.85,89.95,89.74,89.76,138510.0,86.9668,87.0636,86.8603,86.8797,138510.0
2024-09-05 11:00:00,89.76,89.85,89.55,89.85,82104.0,86.8797,86.9668,86.6764,86.9668,82104.0
2024-09-05 11:10:00,89.85,89.91,89.79,89.83,77186.0,86.9668,87.0249,86.9087,86.9474,77186.0
2024-09-05 11:20:00,89.84,90.0,89.73,89.73,124583.0,86.9571,87.112,86.8506,86.8506,124583.0
2024-09-05 11:30:00,89.72,89.75,89.5,89.52,90435.0,86.841,86.87,86.628,86.6474,90435.0
2024-09-05 11:40:00,89.53,89.7,89.49,89.7,98952.0,86.6571,86.8216,86.6183,86.8216,98952.0
2024-09-05 11:50:00,89.7,89.8,89.62,89.67,41838.0,86.8216,86.9184,86.7442,86.7926,41838.0
2024-09-05 12:00:00,89.64,89.66,89.51,89.55,25735.0,86.7635,86.7829,86.6377,86.6764,25735.0
2024-09-05 12:10:00,89.55,89.55,89.09,89.41,111094.0,86.6764,86.6764,86.2312,86.5409,111094.0
2024-09-05 12:20:00,89.43,89.61,89.38,89.6,31805.0,86.5603,86.7345,86.5119,86.7248,31805.0
2024-09-05 12:30:00,89.61,89.68,89.58,89.64,24484.0,86.7345,86.8022,86.7055,86.7635,24484.0
2024-09-05 12:40:00,89.65,89.77,89.64,89.72,26962.0,86.7732,86.8894,86.7635,86.841,26962.0
2024-09-05 12:50:00,89.72,89.93,89.7,89.84,28631.0,86.841,87.0442,86.8216,86.9571,28631.0
2024-09-05 13:00:00,89.84,89.86,89.68,89.75,19422.0,86.9571,86.9765,86.8022,86.87,19422.0
2024-09-05 13:10:00,89.76,89.82,89.56,89.6,22485.0,86.8797,86.9378,86.6861,86.7248,22485.0
2024-09-05 13:20:00,89.6,89.78,89.55,89.76,33793.0,86.7248,86.899,86.6764,86.8797,33793.0
2024-09-05 13:30:00,89.77,89.86,89.68,89.74,98137.0,86.8894,86.9765,86.8022,86.8603,98137.0
2024-09-05 13:40:00,89.73,89.93,89.68,89.84,41573.0,86.8506,87.0442,86.8022,86.9571,41573.0
2024-09-05 13:50:00,89.84,89.94,89.73,89.94,69942.0,86.9571,87.0539,86.8506,87.0539,69942.0
2024-09-05 14:00:00,89.95,90.01,89.92,89.97,43031.0,87.0636,87.1217,87.0345,87.0829,43031.0
2024-09-05 14:10:00,89.98,90.1,89.98,90.06,29894.0,87.0926,87.2088,87.0926,87.1701,29894.0
2024-09-05 14:20:00,90.05,90.14,89.89,89.91,76565.0,87.1604,87.2475,87.0055,87.0249,76565.0
2024-09-05 14:30:00,89.91,90.0,89.86,89.93,33263.0,87.0249,87.112,86.9765,87.0442,33263.0
2024-09-05 14:40:00,89.93,89.95,89.87,89.92,32694.0,87.0442,87.0636,86.9861,87.0345,32694.0
2024-09-05 14:50:00,89.93,89.95,89.7,89.74,35917.0,87.0442,87.0636,86.8216,86.8603,35917.0
2024-09-05 15:00:00,89.73,89.77,89.67,89.72,41292.0,86.8506,86.8894,86.7926,86.841,41292.0
2024-09-05 15:10:00,89.72,89.73,89.4,89.42,53238.0,86.841,86.8506,86.5312,86.5506,53238.0
2024-09-05 15:20:00,89.42,89.55,89.4,89.51,56206.0,86.5506,86.6764,86.5312,86.6377,56206.0
2024-09-05 15:30:00,89.5,89.61,89.48,89.53,55630.0,86.628,86.7345,86.6087,86.6571,55630.0
2024-09-05 15:40:00,89.52,89.52,89.29,89.42,108624.0,86.6474,86.6474,86.4248,86.5506,108624.0
2024-09-05 15:50:00,89.42,89.46,89.2,89.39,414842.0,86.5506,86.5893,86.3376,86.5216,414842.0
2024-09-06 09:30:00,89.72,90.54,89.54,90.37,425664.0,86.841,87.6346,86.6667,87.4701,425664.0
2024-09-06 09:40:00,90.34,90.53,90.06,90.09,318074.0,87.4411,87.625,87.1701,87.1991,318074.0
2024-09-06 09:50:00,90.07,90.2,89.82,89.92,77373.0,87.1797,87.3056,86.9378,87.0345,77373.0
2024-09-06 10:00:00,89.92,90.14,89.83,90.09,242395.0,87.0345,87.2475,86.9474,87.1991,242395.0
2024-09-06 10:10:00,90.09,90.21,89.85,90.0,159514.0,87.1991,87.3152,86.9668,87.112,159514.0
2024-09-06 10:20:00,90.0,90.09,89.76,89.81,114337.0,87.112,87.1991,86.8797,86.9281,114337.0
2024-09-06 10:30:00,89.83,89.96,89.37,89.41,71849.0,86.9474,87.0733,86.5022,86.5409,71849.0
2024-09-06 10:40:00,89.41,89.53,89.3,89.35,46898.0,86.5409,86.6571,86.4344,86.4828,46898.0
2024-09-06 10:50:00,89.32,89.55,89.3,89.51,33868.0,86.4538,86.6764,86.4344,86.6377,33868.0
2024-09-06 11:00:00,89.53,90.03,89.49,89.58,85980.0,86.6571,87.141,86.6183,86.7055,85980.0
2024-09-06 11:10:00,89.6,89.6,89.4,89.5,32891.0,86.7248,86.7248,86.5312,86.628,32891.0
2024-09-06 11:20:00,89.54,89.68,89.52,89.63,43038.0,86.6667,86.8022,86.6474,86.7538,43038.0
2024-09-06 11:30:00,89.62,89.82,89.6,89.79,53483.0,86.7442,86.9378,86.7248,86.9087,53483.0
2024-09-06 11:40:00,89.8,89.87,89.68,89.73,40507.0,86.9184,86.9861,86.8022,86.8506,40507.0
2024-09-06 11:50:00,89.72,89.74,89.55,89.57,36182.0,86.841,86.8603,86.6764,86.6958,36182.0
2024-09-06 12:00:00,89.57,89.58,89.38,89.47,105165.0,86.6958,86.7055,86.5119,86.599,105165.0
2024-09-06 12:10:00,89.45,89.51,89.35,89.42,25434.0,86.5796,86.6377,86.4828,86.5506,25434.0
2024-09-06 12:20:00,89.41,89.65,89.41,89.65,35827.0,86.5409,86.7732,86.5409,86.7732,35827.0
2024-09-06 12:30:00,89.65,89.99,89.65,89.94,55871.0,86.7732,87.1023,86.7732,87.0539,55871.0
2024-09-06 12:40:00,89.94,90.0,89.69,89.75,47791.0,87.0539,87.112,86.8119,86.87,47791.0
2024-09-06 12:50:00,89.78,89.83,89.69,89.71,51357.0,86.899,86.9474,86.8119,86.8313,51357.0
2024-09-06 13:00:00,89.72,89.84,89.65,89.82,46139.0,86.841,86.9571,86.7732,86.9378,46139.0
2024-09-06 13:10:00,89.81,89.93,89.77,89.82,34518.0,86.9281,87.0442,86.8894,86.9378,34518.0
2024-09-06 13:20:00,89.82,89.99,89.8,89.86,42567.0,86.9378,87.1023,86.9184,86.9765,42567.0
2024-09-06 13:30:00,89.86,89.97,89.82,89.93,40468.0,86.9765,87.0829,86.9378,87.0442,40468.0
2024-09-06 13:40:00,89.94,89.96,89.89,89.91,25749.0,87.0539,87.0733,87.0055,87.0249,25749.0
2024-09-06 13:50:00,89.93,90.05,89.9,89.91,60601.0,87.0442,87.1604,87.0152,87.0249,60601.0
2024-09-06 14:00:00,89.91,90.0,89.87,89.97,61674.0,87.0249,87.112,86.9861,87.0829,61674.0
2024-09-06 14:10:00,89.97,90.07,89.95,89.95,73752.0,87.0829,87.1797,87.0636,87.0636,73752.0
2024-09-06 14:20:00,89.96,89.97,89.82,89.94,33251.0,87.0733,87.0829,86.9378,87.0539,33251.0
2024-09-06 14:30:00,89.93,89.97,89.78,89.85,35255.0,87.0442,87.0829,86.899,86.9668,35255.0
2024-09-06 14:40:00,89.86,89.87,89.76,89.87,30520.0,86.9765,86.9861,86.8797,86.9861,30520.0
2024-09-06 14:50:00,89.87,89.91,89.8,89.91,44854.0,86.9861,87.0249,86.9184,87.0249,44854.0
2024-09-06 15:00:00,89.92,90.01,89.92,90.0,97366.0,87.0345,87.1217,87.0345,87.112,97366.0
2024-09-06 15:10:00,90.02,90.03,89.87,89.95,44895.0,87.1313,87.141,86.9861,87.0636,44895.0
2024-09-06 15:20:00,89.95,90.03,89.94,90.0,66186.0,87.0636,87.141,87.0539,87.112,66186.0
2024-09-06 15:30:00,90.01,90.05,89.89,89.93,155427.0,87.1217,87.1604,87.0055,87.0442,155427.0
2024-09-06 15:40:00,89.93,90.05,89.9,90.04,105604.0,87.0442,87.1604,87.0152,87.1507,105604.0
2024-09-06 15:50:00,90.05,90.09,89.83,89.93,358405.0,87.1604,87.1991,86.9474,87.0442,358405.0
2024-09-09 09:30:00,90.0,90.38,89.88,90.08,215914.0,87.112,87.4798,86.9958,87.1894,215914.0
2024-09-09 09:40:00,90.07,90.5,90.07,90.47,132445.0,87.1797,87.5959,87.1797,87.5669,132445.0
2024-09-09 09:50:00,90.44,90.5,90.27,90.28,114836.0,87.5379,87.5959,87.3733,87.383,114836.0
2024-09-09 10:00:00,90.28,90.64,90.21,90.6,139293.0,87.383,87.7314,87.3152,87.6927,139293.0
2024-09-09 10:10:00,90.6,90.9,90.58,90.7,1075821.0,87.6927,87.9831,87.6734,87.7895,1075821.0
2024-09-09 10:20:00,90.7,90.7,90.4,90.41,100848.0,87.7895,87.7895,87.4991,87.5088,100848.0
2024-09-09 10:30:00,90.41,90.77,90.4,90.66,96622.0,87.5088,87.8573,87.4991,87.7508,96622.0
2024-09-09 10:40:00,90.63,90.77,90.55,90.68,51497.0,87.7218,87.8573,87.6443,87.7702,51497.0
2024-09-09 10:50:00,90.67,90.77,90.62,90.69,55470.0,87.7605,87.8573,87.7121,87.7798,55470.0
2024-09-09 11:00:00,90.67,90.69,90.57,90.64,47442.0,87.7605,87.7798,87.6637,87.7314,47442.0
2024-09-09 11:10:00,90.63,90.65,90.37,90.37,93077.0,87.7218,87.7411,87.4701,87.4701,93077.0
2024-09-09 11:20:00,90.38,90.5,90.37,90.5,71971.0,87.4798,87.5959,87.4701,87.5959,71971.0
2024-09-09 11:30:00,90.5,90.92,90.49,90.89,686857.0,87.5959,88.0025,87.5863,87.9734,686857.0
2024-09-09 11:40:00,90.88,90.96,90.84,90.88,157201.0,87.9637,88.0412,87.925,87.9637,157201.0
2024-09-09 11:50:00,90.87,90.87,90.68,90.69,46944.0,87.9541,87.9541,87.7702,87.7798,46944.0
2024-09-09 12:00:00,90.68,90.8,90.6,90.78,261845.0,87.7702,87.8863,87.6927,87.8669,261845.0
2024-09-09 12:10:00,90.83,90.89,90.72,90.75,67090.0,87.9153,87.9734,87.8089,87.8379,67090.0
2024-09-09 12:20:00,90.75,90.87,90.73,90.84,61700.0,87.8379,87.9541,87.8186,87.925,61700.0
2024-09-09 12:30:00,90.83,90.98,90.82,90.9,85492.0,87.9153,88.0605,87.9057,87.9831,85492.0
2024-09-09 12:40:00,90.9,90.97,90.85,90.94,182223.0,87.9831,88.0509,87.9347,88.0218,182223.0
2024-09-09 12:50:00,90.94,91.14,90.94,91.06,75191.0,88.0218,88.2154,88.0218,88.138,75191.0
2024-09-09 13:00:00,91.06,91.07,90.98,91.03,86193.0,88.138,88.1476,88.0605,88.1089,86193.0
2024-09-09 13:10:00,91.02,91.03,90.92,90.95,47662.0,88.0992,88.1089,88.0025,88.0315,47662.0
2024-09-09 13:20:00,90.95,90.95,90.84,90.89,41640.0,88.0315,88.0315,87.925,87.9734,41640.0
2024-09-09 13:30:00,90.89,90.97,90.87,90.95,51383.0,87.9734,88.0509,87.9541,88.0315,51383.0
2024-09-09 13:40:00,90.95,90.96,90.8,90.91,73519.0,88.0315,88.0412,87.8863,87.9928,73519.0
2024-09-09 13:50:00,90.91,90.92,90.78,90.82,291324.0,87.9928,88.0025,87.8669,87.9057,291324.0
2024-09-09 14:00:00,90.82,90.88,90.68,90.68,162113.0,87.9057,87.9637,87.7702,87.7702,162113.0
2024-09-09 14:10:00,90.69,90.81,90.68,90.78,120491.0,87.7798,87.896,87.7702,87.8669,120491.0
2024-09-09 14:20:00,90.78,90.79,90.71,90.76,48194.0,87.8669,87.8766,87.7992,87.8476,48194.0
2024-09-09 14:30:00,90.75,90.78,90.63,90.65,41268.0,87.8379,87.8669,87.7218,87.7411,41268.0
2024-09-09 14:40:00,90.65,91.15,90.64,90.8,767670.0,87.7411,88.2251,87.7314,87.8863,767670.0
2024-09-09 14:50:00,90.8,90.82,90.61,90.65,95957.0,87.8863,87.9057,87.7024,87.7411,95957.0
2024-09-09 15:00:00,90.65,90.65,90.56,90.61,53751.0,87.7411,87.7411,87.654,87.7024,53751.0
2024-09-09 15:10:00,90.62,90.65,90.55,90.56,84479.0,87.7121,87.7411,87.6443,87.654,84479.0
2024-09-09 15:20:00,90.56,90.56,90.45,90.54,70495.0,87.654,87.654,87.5475,87.6346,70495.0
2024-09-09 15:30:00,90.54,90.66,90.5,90.56,87848.0,87.6346,87.7508,87.5959,87.654,87848.0
2024-09-09 15:40:00,90.56,90.66,90.51,90.57,130999.0,87.654,87.7508,87.6056,87.6637,130999.0
2024-09-09 15:50:00,90.57,90.66,90.42,90.6,412172.0,87.6637,87.7508,87.5185,87.6927,412172.0
2024-09-10 09:30:00,90.76,91.12,90.32,91.02,246949.0,87.8476,88.196,87.4217,88.0992,246949.0
2024-09-10 09:40:00,91.02,91.05,90.64,90.74,123604.0,88.0992,88.1283,87.7314,87.8282,123604.0
2024-09-10 09:50:00,90.74,90.81,90.43,90.52,130408.0,87.8282,87.896,87.5282,87.6153,130408.0
2024-09-10 10:00:00,90.55,90.56,90.27,90.49,156744.0,87.6443,87.654,87.3733,87.5863,156744.0
2024-09-10 10:10:00,90.48,90.59,90.32,90.55,92165.0,87.5766,87.683,87.4217,87.6443,92165.0
2024-09-10 10:20:00,90.56,90.62,90.47,90.58,49479.0,87.654,87.7121,87.5669,87.6734,49479.0
2024-09-10 10:30:00,90.58,90.6,90.41,90.51,69192.0,87.6734,87.6927,87.5088,87.6056,69192.0
2024-09-10 10:40:00,90.51,90.61,90.5,90.55,80022.0,87.6056,87.7024,87.5959,87.6443,80022.0
2024-09-10 10:50:00,90.56,90.58,90.24,90.34,69008.0,87.654,87.6734,87.3443,87.4411,69008.0
2024-09-10 11:00:00,90.34,90.51,90.22,90.5,60358.0,87.4411,87.6056,87.3249,87.5959,60358.0
2024-09-10 11:10:00,90.5,90.54,90.36,90.46,97403.0,87.5959,87.6346,87.4604,87.5572,97403.0
2024-09-10 11:20:00,90.46,90.67,90.42,90.59,46727.0,87.5572,87.7605,87.5185,87.683,46727.0
2024-09-10 11:30:00,90.58,90.6,90.46,90.56,36938.0,87.6734,87.6927,87.5572,87.654,36938.0
2024-09-10 11:40:00,90.56,90.68,90.55,90.62,42276.0,87.654,87.7702,87.6443,87.7121,42276.0
2024-09-10 11:50:00,90.62,90.72,90.55,90.58,44451.0,87.7121,87.8089,87.6443,87.6734,44451.0
2024-09-10 12:00:00,90.59,90.62,90.46,90.5,33970.0,87.683,87.7121,87.5572,87.5959,33970.0
2024-09-10 12:10:00,90.49,90.62,90.42,90.61,84968.0,87.5863,87.7121,87.5185,87.7024,84968.0
2024-09-10 12:20:00,90.61,90.67,90.48,90.5,56931.0,87.7024,87.7605,87.5766,87.5959,56931.0
2024-09-10 12:30:00,90.49,90.57,90.46,90.48,55791.0,87.5863,87.6637,87.5572,87.5766,55791.0
2024-09-10 12:40:00,90.48,90.49,90.36,90.43,50177.0,87.5766,87.5863,87.4604,87.5282,50177.0
2024-09-10 12:50:00,90.42,90.53,90.42,90.53,38028.0,87.5185,87.625,87.5185,87.625,38028.0
2024-09-10 13:00:00,90.53,90.56,90.47,90.54,53195.0,87.625,87.654,87.5669,87.6346,53195.0
2024-09-10 13:10:00,90.55,90.64,90.54,90.55,43427.0,87.6443,87.7314,87.6346,87.6443,43427.0
2024-09-10 13:20:00,90.56,90.59,90.48,90.5,48860.0,87.654,87.683,87.5766,87.5959,48860.0
2024-09-10 13:30:00,90.5,90.57,90.48,90.53,42700.0,87.5959,87.6637,87.5766,87.625,42700.0
2024-09-10 13:40:00,90.53,90.54,90.38,90.38,49840.0,87.625,87.6346,87.4798,87.4798,49840.0
2024-09-10 13:50:00,90.38,90.5,90.37,90.45,38925.0,87.4798,87.5959,87.4701,87.5475,38925.0
2024-09-10 14:00:00,90.46,90.52,90.42,90.43,49540.0,87.5572,87.6153,87.5185,87.5282,49540.0
2024-09-10 14:10:00,90.44,90.46,90.28,90.44,61593.0,87.5379,87.5572,87.383,87.5379,61593.0
2024-09-10 14:20:00,90.44,90.53,90.42,90.48,76635.0,87.5379,87.625,87.5185,87.5766,76635.0
2024-09-10 14:30:00,90.48,90.59,90.47,90.56,67931.0,87.5766,87.683,87.5669,87.654,67931.0
2024-09-10 14:40:00,90.55,90.68,90.55,90.65,79410.0,87.6443,87.7702,87.6443,87.7411,79410.0
2024-09-10 14:50:00,90.65,90.69,90.59,90.68,59644.0,87.7411,87.7798,87.683,87.7702,59644.0
2024-09-10 15:00:00,90.68,90.79,90.65,90.69,98006.0,87.7702,87.8766,87.7411,87.7798,98006.0
2024-09-10 15:10:00,90.69,90.87,90.64,90.82,94611.0,87.7798,87.9541,87.7314,87.9057,94611.0
2024-09-10 15:20:00,90.82,90.85,90.73,90.81,77529.0,87.9057,87.9347,87.8186,87.896,77529.0
2024-09-10 15:30:00,90.8,90.84,90.7,90.72,105056.0,87.8863,87.925,87.7895,87.8089,105056.0
2024-09-10 15:40:00,90.72,90.87,90.66,90.81,151107.0,87.8089,87.9541,87.7508,87.896,151107.0
2024-09-10 15:50:00,90.81,91.04,90.19,90.98,616590.0,87.896,88.1186,87.2959,88.0605,616590.0
2024-09-11 09:30:00,90.67,90.67,89.86,89.94,130879.0,87.7605,87.7605,86.9765,87.0539,130879.0
2024-09-11 09:40:00,89.95,90.01,89.57,89.74,68465.0,87.0636,87.1217,86.6958,86.8603,68465.0
2024-09-11 09:50:00,89.75,89.83,89.47,89.47,74386.0,86.87,86.9474,86.599,86.599,74386.0
2024-09-11 10:00:00,89.47,89.47,89.13,89.38,58454.0,86.599,86.599,86.2699,86.5119,58454.0
2024-09-11 10:10:00,89.38,89.4,88.86,88.89,84384.0,86.5119,86.5312,86.0086,86.0376,84384.0
2024-09-11 10:20:00,88.9,89.05,88.82,88.93,64355.0,86.0473,86.1925,85.9698,86.0763,64355.0
2024-09-11 10:30:00,88.92,89.23,88.87,89.2,59983.0,86.0666,86.3667,86.0182,86.3376,59983.0
2024-09-11 10:40:00,89.19,89.42,89.15,89.38,27718.0,86.328,86.5506,86.2893,86.5119,27718.0
2024-09-11 10:50:00,89.37,89.45,89.26,89.37,80268.0,86.5022,86.5796,86.3957,86.5022,80268.0
2024-09-11 11:00:00,89.36,89.52,89.3,89.5,47040.0,86.4925,86.6474,86.4344,86.628,47040.0
2024-09-11 11:10:00,89.48,89.65,89.44,89.51,42162.0,86.6087,86.7732,86.5699,86.6377,42162.0
2024-09-11 11:20:00,89.5,89.57,89.42,89.56,61075.0,86.628,86.6958,86.5506,86.6861,61075.0
2024-09-11 11:30:00,89.56,89.75,89.51,89.74,36370.0,86.6861,86.87,86.6377,86.8603,36370.0
2024-09-11 11:40:00,89.76,89.84,89.62,89.63,65376.0,86.8797,86.9571,86.7442,86.7538,65376.0
2024-09-11 11:50:00,89.63,89.63,89.41,89.57,54818.0,86.7538,86.7538,86.5409,86.6958,54818.0
2024-09-11 12:00:00,89.56,89.78,89.48,89.68,37065.0,86.6861,86.899,86.6087,86.8022,37065.0
2024-09-11 12:10:00,89.69,89.77,89.62,89.77,37344.0,86.8119,86.8894,86.7442,86.8894,37344.0
2024-09-11 12:20:00,89.78,89.81,89.69,89.8,24810.0,86.899,86.9281,86.8119,86.9184,24810.0
2024-09-11 12:30:00,89.8,89.97,89.71,89.97,29738.0,86.9184,87.0829,86.8313,87.0829,29738.0
2024-09-11 12:40:00,89.98,90.04,89.91,90.03,53129.0,87.0926,87.1507,87.0249,87.141,53129.0
2024-09-11 12:50:00,90.02,90.03,89.94,89.96,36361.0,87.1313,87.141,87.0539,87.0733,36361.0
2024-09-11 13:00:00,89.97,90.04,89.95,90.0,54628.0,87.0829,87.1507,87.0636,87.112,54628.0
2024-09-11 13:10:00,90.0,90.07,89.94,89.97,31069.0,87.112,87.1797,87.0539,87.0829,31069.0
2024-09-11 13:20:00,89.96,90.01,89.9,89.94,27151.0,87.0733,87.1217,87.0152,87.0539,27151.0
2024-09-11 13:30:00,89.94,90.03,89.93,90.01,26671.0,87.0539,87.141,87.0442,87.1217,26671.0
2024-09-11 13:40:00,90.01,90.09,89.96,89.99,108791.0,87.1217,87.1991,87.0733,87.1023,108791.0
2024-09-11 13:50:00,90.0,90.06,89.88,90.03,69521.0,87.112,87.1701,86.9958,87.141,69521.0
2024-09-11 14:00:00,90.02,90.03,89.94,89.98,78618.0,87.1313,87.141,87.0539,87.0926,78618.0
2024-09-11 14:10:00,89.98,90.03,89.92,89.97,54037.0,87.0926,87.141,87.0345,87.0829,54037.0
2024-09-11 14:20:00,89.96,90.0,89.93,89.94,47880.0,87.0733,87.112,87.0442,87.0539,47880.0
2024-09-11 14:30:00,89.95,90.16,89.91,90.16,57753.0,87.0636,87.2668,87.0249,87.2668,57753.0
2024-09-11 14:40:00,90.17,90.24,90.11,90.2,50556.0,87.2765,87.3443,87.2184,87.3056,50556.0
2024-09-11 14:50:00,90.21,90.25,90.13,90.15,41441.0,87.3152,87.354,87.2378,87.2572,41441.0
2024-09-11 15:00:00,90.15,90.19,90.09,90.17,40614.0,87.2572,87.2959,87.1991,87.2765,40614.0
2024-09-11 15:10:00,90.18,90.26,90.15,90.17,48389.0,87.2862,87.3636,87.2572,87.2765,48389.0
2024-09-11 15:20:00,90.17,90.21,90.13,90.17,94296.0,87.2765,87.3152,87.2378,87.2765,94296.0
2024-09-11 15:30:00,90.17,90.34,90.16,90.2,137038.0,87.2765,87.4411,87.2668,87.3056,137038.0
2024-09-11 15:40:00,90.2,90.26,90.09,90.2,177981.0,87.3056,87.3636,87.1991,87.3056,177981.0
2024-09-11 15:50:00,90.19,90.42,90.05,90.3,571869.0,87.2959,87.5185,87.1604,87.4023,571869.0
2024-09-12 09:30:00,90.26,90.56,90.01,90.28,181704.0,87.3636,87.654,87.1217,87.383,181704.0
2024-09-12 09:40:00,90.27,90.35,89.81,89.96,90765.0,87.3733,87.4507,86.9281,87.0733,90765.0
2024-09-12 09:50:00,89.96,89.96,89.63,89.63,61376.0,87.0733,87.0733,86.7538,86.7538,61376.0
2024-09-12 10:00:00,89.6,89.6,89.38,89.44,100012.0,86.7248,86.7248,86.5119,86.5699,100012.0
2024-09-12 10:10:00,89.48,89.78,89.44,89.73,276763.0,86.6087,86.899,86.5699,86.8506,276763.0
2024-09-12 10:20:00,89.74,89.74,89.43,89.55,31786.0,86.8603,86.8603,86.5603,86.6764,31786.0
2024-09-12 10:30:00,89.54,89.56,89.26,89.28,46521.0,86.6667,86.6861,86.3957,86.4151,46521.0
2024-09-12 10:40:00,89.26,89.55,89.2,89.49,49210.0,86.3957,86.6764,86.3376,86.6183,49210.0
2024-09-12 10:50:00,89.48,89.49,89.3,89.31,27812.0,86.6087,86.6183,86.4344,86.4441,27812.0
2024-09-12 11:00:00,89.3,89.47,89.29,89.4,22695.0,86.4344,86.599,86.4248,86.5312,22695.0
2024-09-12 11:10:00,89.38,89.49,89.35,89.36,32912.0,86.5119,86.6183,86.4828,86.4925,32912.0
2024-09-12 11:20:00,89.34,89.46,89.34,89.38,54770.0,86.4732,86.5893,86.4732,86.5119,54770.0
2024-09-12 11:30:00,89.37,89.52,89.35,89.47,32629.0,86.5022,86.6474,86.4828,86.599,32629.0
2024-09-12 11:40:00,89.48,89.54,89.44,89.53,21233.0,86.6087,86.6667,86.5699,86.6571,21233.0
2024-09-12 11:50:00,89.52,89.55,89.45,89.46,18757.0,86.6474,86.6764,86.5796,86.5893,18757.0
2024-09-12 12:00:00,89.48,89.52,89.42,89.52,31424.0,86.6087,86.6474,86.5506,86.6474,31424.0
2024-09-12 12:10:00,89.52,89.57,89.47,89.57,30662.0,86.6474,86.6958,86.599,86.6958,30662.0
2024-09-12 12:20:00,89.56,89.58,89.49,89.5,25874.0,86.6861,86.7055,86.6183,86.628,25874.0
2024-09-12 12:30:00,89.51,89.62,89.48,89.57,27842.0,86.6377,86.7442,86.6087,86.6958,27842.0
2024-09-12 12:40:00,89.56,89.75,89.56,89.68,24289.0,86.6861,86.87,86.6861,86.8022,24289.0
2024-09-12 12:50:00,89.69,89.85,89.68,89.81,51913.0,86.8119,86.9668,86.8022,86.9281,51913.0
2024-09-12 13:00:00,89.81,89.9,89.81,89.9,20922.0,86.9281,87.0152,86.9281,87.0152,20922.0
2024-09-12 13:10:00,89.91,89.97,89.87,89.96,23181.0,87.0249,87.0829,86.9861,87.0733,23181.0
2024-09-12 13:20:00,89.97,90.06,89.95,90.0,26990.0,87.0829,87.1701,87.0636,87.112,26990.0
2024-09-12 13:30:00,90.0,90.06,89.99,90.04,42133.0,87.112,87.1701,87.1023,87.1507,42133.0
2024-09-12 13:40:00,90.05,90.09,89.97,89.98,45537.0,87.1604,87.1991,87.0829,87.0926,45537.0
2024-09-12 13:50:00,89.99,90.01,89.88,89.89,41809.0,87.1023,87.1217,86.9958,87.0055,41809.0
2024-09-12 14:00:00,89.9,89.93,89.78,89.87,71453.0,87.0152,87.0442,86.899,86.9861,71453.0
2024-09-12 14:10:00,89.88,89.9,89.8,89.83,53246.0,86.9958,87.0152,86.9184,86.9474,53246.0
2024-09-12 14:20:00,89.84,89.88,89.79,89.81,73112.0,86.9571,86.9958,86.9087,86.9281,73112.0
2024-09-12 14:30:00,89.81,89.87,89.81,89.85,55105.0,86.9281,86.9861,86.9281,86.9668,55105.0
2024-09-12 14:40:00,89.85,90.02,89.84,89.91,62487.0,86.9668,87.1313,86.9571,87.0249,62487.0
2024-09-12 14:50:00,89.9,89.92,89.71,89.91,40465.0,87.0152,87.0345,86.8313,87.0249,40465.0
2024-09-12 15:00:00,89.9,89.92,89.85,89.88,29939.0,87.0152,87.0345,86.9668,86.9958,29939.0
2024-09-12 15:10:00,89.88,90.0,89.87,89.94,131932.0,86.9958,87.112,86.9861,87.0539,131932.0
2024-09-12 15:20:00,89.94,90.01,89.93,89.96,43899.0,87.0539,87.1217,87.0442,87.0733,43899.0
2024-09-12 15:30:00,89.97,90.01,89.86,89.98,59723.0,87.0829,87.1217,86.9765,87.0926,59723.0
2024-09-12 15:40:00,89.98,90.01,89.91,89.93,101727.0,87.0926,87.1217,87.0249,87.0442,101727.0
2024-09-12 15:50:00,89.92,90.04,89.89,90.02,565283.0,87.0345,87.1507,87.0055,87.1313,565283.0
2024-09-13 09:30:00,90.06,90.52,90.0,90.05,256668.0,87.1701,87.6153,87.112,87.1604,256668.0
2024-09-13 09:40:00,90.05,90.41,90.0,90.39,216439.0,87.1604,87.5088,87.112,87.4895,216439.0
2024-09-13 09:50:00,90.39,90.4,90.2,90.25,94765.0,87.4895,87.4991,87.3056,87.354,94765.0
2024-09-13 10:00:00,90.26,90.35,89.88,89.93,68515.0,87.3636,87.4507,86.9958,87.0442,68515.0
2024-09-13 10:10:00,89.93,90.27,89.93,90.16,162300.0,87.0442,87.3733,87.0442,87.2668,162300.0
2024-09-13 10:20:00,90.16,90.27,90.14,90.17,48919.0,87.2668,87.3733,87.2475,87.2765,48919.0
2024-09-13 10:30:00,90.17,90.37,90.11,90.37,234035.0,87.2765,87.4701,87.2184,87.4701,234035.0
2024-09-13 10:40:00,90.37,90.44,90.19,90.27,92326.0,87.4701,87.5379,87.2959,87.3733,92326.0
2024-09-13 10:50:00,90.26,90.27,90.08,90.15,71217.0,87.3636,87.3733,87.1894,87.2572,71217.0
2024-09-13 11:00:00,90.16,90.16,90.07,90.13,45115.0,87.2668,87.2668,87.1797,87.2378,45115.0
2024-09-13 11:10:00,90.13,90.14,89.99,90.01,88544.0,87.2378,87.2475,87.1023,87.1217,88544.0
2024-09-13 11:20:00,90.01,90.14,89.97,90.04,59115.0,87.1217,87.2475,87.0829,87.1507,59115.0
2024-09-13 11:30:00,90.05,90.24,90.05,90.2,84114.0,87.1604,87.3443,87.1604,87.3056,84114.0
2024-09-13 11:40:00,90.18,90.34,90.11,90.29,40426.0,87.2862,87.4411,87.2184,87.3927,40426.0
2024-09-13 11:50:00,90.3,90.34,90.23,90.3,22002.0,87.4023,87.4411,87.3346,87.4023,22002.0
2024-09-13 12:00:00,90.31,90.33,90.21,90.26,112994.0,87.412,87.4314,87.3152,87.3636,112994.0
2024-09-13 12:10:00,90.27,90.31,90.24,90.25,52765.0,87.3733,87.412,87.3443,87.354,52765.0
2024-09-13 12:20:00,90.25,90.25,90.16,90.17,23115.0,87.354,87.354,87.2668,87.2765,23115.0
2024-09-13 12:30:00,90.17,90.3,90.15,90.26,56075.0,87.2765,87.4023,87.2572,87.3636,56075.0
2024-09-13 12:40:00,90.25,90.33,90.23,90.27,39566.0,87.354,87.4314,87.3346,87.3733,39566.0
2024-09-13 12:50:00,90.26,90.28,90.17,90.2,38302.0,87.3636,87.383,87.2765,87.3056,38302.0
2024-09-13 13:00:00,90.19,90.25,90.14,90.21,45402.0,87.2959,87.354,87.2475,87.3152,45402.0
2024-09-13 13:10:00,90.21,90.3,90.2,90.24,49992.0,87.3152,87.4023,87.3056,87.3443,49992.0
2024-09-13 13:20:00,90.24,90.26,90.17,90.24,56570.0,87.3443,87.3636,87.2765,87.3443,56570.0
2024-09-13 13:30:00,90.24,90.3,90.11,90.29,79249.0,87.3443,87.4023,87.2184,87.3927,79249.0
2024-09-13 13:40:00,90.28,90.31,90.23,90.24,29901.0,87.383,87.412,87.3346,87.3443,29901.0
2024-09-13 13:50:00,90.24,90.28,90.23,90.24,18491.0,87.3443,87.383,87.3346,87.3443,18491.0
2024-09-13 14:00:00,90.25,90.31,90.13,90.28,50675.0,87.354,87.412,87.2378,87.383,50675.0
2024-09-13 14:10:00,90.28,90.43,90.25,90.38,122494.0,87.383,87.5282,87.354,87.4798,122494.0
2024-09-13 14:20:00,90.39,90.4,90.3,90.36,65890.0,87.4895,87.4991,87.4023,87.4604,65890.0
2024-09-13 14:30:00,90.33,90.33,90.18,90.21,43323.0,87.4314,87.4314,87.2862,87.3152,43323.0
2024-09-13 14:40:00,90.2,90.25,90.19,90.2,23767.0,87.3056,87.354,87.2959,87.3056,23767.0
2024-09-13 14:50:00,90.2,90.2,90.14,90.16,40325.0,87.3056,87.3056,87.2475,87.2668,40325.0
2024-09-13 15:00:00,90.15,90.23,90.11,90.18,80576.0,87.2572,87.3346,87.2184,87.2862,80576.0
2024-09-13 15:10:00,90.17,90.18,90.08,90.13,68209.0,87.2765,87.2862,87.1894,87.2378,68209.0
2024-09-13 15:20:00,90.13,90.16,90.1,90.13,54102.0,87.2378,87.2668,87.2088,87.2378,54102.0
2024-09-13 15:30:00,90.13,90.14,89.97,90.02,97256.0,87.2378,87.2475,87.0829,87.1313,97256.0
2024-09-13 15:40:00,90.02,90.09,89.96,90.08,126884.0,87.1313,87.1991,87.0733,87.1894,126884.0
2024-09-13 15:50:00,90.08,90.19,89.98,89.99,395383.0,87.1894,87.2959,87.0926,87.1023,395383.0
2024-09-16 09:30:00,90.0,90.24,89.75,89.94,522568.0,87.112,87.3443,86.87,87.0539,522568.0
2024-09-16 09:40:00,89.92,90.14,89.89,90.1,113269.0,87.0345,87.2475,87.0055,87.2088,113269.0
2024-09-16 09:50:00,90.1,90.15,90.0,90.1,93732.0,87.2088,87.2572,87.112,87.2088,93732.0
2024-09-16 10:00:00,90.1,90.13,89.7,89.9,85689.0,87.2088,87.2378,86.8216,87.0152,85689.0
2024-09-16 10:10:00,89.89,89.92,89.67,89.71,60022.0,87.0055,87.0345,86.7926,86.8313,60022.0
2024-09-16 10:20:00,89.71,89.79,89.52,89.58,78587.0,86.8313,86.9087,86.6474,86.7055,78587.0
2024-09-16 10:30:00,89.58,89.67,89.48,89.5,75939.0,86.7055,86.7926,86.6087,86.628,75939.0
2024-09-16 10:40:00,89.48,89.72,89.43,89.64,64875.0,86.6087,86.841,86.5603,86.7635,64875.0
2024-09-16 10:50:00,89.63,89.72,89.52,89.6,66962.0,86.7538,86.841,86.6474,86.7248,66962.0
2024-09-16 11:00:00,89.59,89.82,89.54,89.81,45298.0,86.7151,86.9378,86.6667,86.9281,45298.0
2024-09-16 11:10:00,89.79,89.79,89.53,89.54,52253.0,86.9087,86.9087,86.6571,86.6667,52253.0
2024-09-16 11:20:00,89.54,89.57,89.47,89.51,50736.0,86.6667,86.6958,86.599,86.6377,50736.0
2024-09-16 11:30:00,89.5,89.56,89.5,89.54,37517.0,86.628,86.6861,86.628,86.6667,37517.0
2024-09-16 11:40:00,89.55,89.74,89.52,89.73,32758.0,86.6764,86.8603,86.6474,86.8506,32758.0
2024-09-16 11:50:00,89.74,89.75,89.61,89.67,39094.0,86.8603,86.87,86.7345,86.7926,39094.0
2024-09-16 12:00:00,89.66,89.7,89.6,89.7,40265.0,86.7829,86.8216,86.7248,86.8216,40265.0
2024-09-16 12:10:00,89.71,89.92,89.7,89.8,83246.0,86.8313,87.0345,86.8216,86.9184,83246.0
2024-09-16 12:20:00,89.8,89.98,89.78,89.97,61051.0,86.9184,87.0926,86.899,87.0829,61051.0
2024-09-16 12:30:00,89.96,90.01,89.88,89.96,201310.0,87.0733,87.1217,86.9958,87.0733,201310.0
2024-09-16 12:40:00,89.96,90.01,89.86,89.93,33773.0,87.0733,87.1217,86.9765,87.0442,33773.0
2024-09-16 12:50:00,89.93,89.96,89.89,89.95,26948.0,87.0442,87.0733,87.0055,87.0636,26948.0
2024-09-16 13:00:00,89.96,89.96,89.88,89.9,25867.0,87.0733,87.0733,86.9958,87.0152,25867.0
2024-09-16 13:10:00,89.9,89.94,89.86,89.91,30175.0,87.0152,87.0539,86.9765,87.0249,30175.0
2024-09-16 13:20:00,89.92,89.95,89.79,89.83,43667.0,87.0345,87.0636,86.9087,86.9474,43667.0
2024-09-16 13:30:00,89.82,89.86,89.76,89.86,29231.0,86.9378,86.9765,86.8797,86.9765,29231.0
2024-09-16 13:40:00,89.85,89.89,89.82,89.87,34982.0,86.9668,87.0055,86.9378,86.9861,34982.0
2024-09-16 13:50:00,89.86,89.99,89.86,89.94,86840.0,86.9765,87.1023,86.9765,87.0539,86840.0
2024-09-16 14:00:00,89.94,89.95,89.87,89.91,32585.0,87.0539,87.0636,86.9861,87.0249,32585.0
2024-09-16 14:10:00,89.91,89.98,89.91,89.98,51770.0,87.0249,87.0926,87.0249,87.0926,51770.0
2024-09-16 14:20:00,89.98,90.04,89.97,90.04,393043.0,87.0926,87.1507,87.0829,87.1507,393043.0
2024-09-16 14:30:00,90.03,90.04,89.97,90.0,156464.0,87.141,87.1507,87.0829,87.112,156464.0
2024-09-16 14:40:00,90.0,90.01,89.95,90.0,52475.0,87.112,87.1217,87.0636,87.112,52475.0
2024-09-16 14:50:00,89.99,90.06,89.97,90.02,62632.0,87.1023,87.1701,87.0829,87.1313,62632.0
2024-09-16 15:00:00,90.02,90.03,89.99,90.03,43856.0,87.1313,87.141,87.1023,87.141,43856.0
2024-09-16 15:10:00,90.03,90.05,89.98,90.03,71925.0,87.141,87.1604,87.0926,87.141,71925.0
2024-09-16 15:20:00,90.04,90.05,90.0,90.02,50181.0,87.1507,87.1604,87.112,87.1313,50181.0
2024-09-16 15:30:00,90.02,90.07,89.99,90.01,66762.0,87.1313,87.1797,87.1023,87.1217,66762.0
2024-09-16 15:40:00,90.01,90.03,89.99,90.0,85731.0,87.1217,87.141,87.1023,87.112,85731.0
2024-09-16 15:50:00,90.01,90.15,89.94,90.1,397733.0,87.1217,87.2572,87.0539,87.2088,397733.0
2024-09-17 09:30:00,90.0,90.05,89.83,89.88,182032.0,87.112,87.1604,86.9474,86.9958,182032.0
2024-09-17 09:40:00,89.88,90.01,89.84,89.99,54537.0,86.9958,87.1217,86.9571,87.1023,54537.0
2024-09-17 09:50:00,90.0,90.03,89.88,89.91,61752.0,87.112,87.141,86.9958,87.0249,61752.0
2024-09-17 10:00:00,89.91,90.24,89.83,90.1,99559.0,87.0249,87.3443,86.9474,87.2088,99559.0
2024-09-17 10:10:00,90.11,90.11,89.95,90.08,174218.0,87.2184,87.2184,87.0636,87.1894,174218.0
2024-09-17 10:20:00,90.09,90.1,89.95,89.97,52885.0,87.1991,87.2088,87.0636,87.0829,52885.0
2024-09-17 10:30:00,89.97,89.99,89.83,89.86,57200.0,87.0829,87.1023,86.9474,86.9765,57200.0
2024-09-17 10:40:00,89.86,89.91,89.7,89.76,85577.0,86.9765,87.0249,86.8216,86.8797,85577.0
2024-09-17 10:50:00,89.75,89.76,89.48,89.57,124620.0,86.87,86.8797,86.6087,86.6958,124620.0
2024-09-17 11:00:00,89.57,89.68,89.5,89.55,112480.0,86.6958,86.8022,86.628,86.6764,112480.0
2024-09-17 11:10:00,89.55,89.55,89.25,89.31,73332.0,86.6764,86.6764,86.386,86.4441,73332.0
2024-09-17 11:20:00,89.31,89.31,89.04,89.04,88083.0,86.4441,86.4441,86.1828,86.1828,88083.0
2024-09-17 11:30:00,89.04,89.2,89.04,89.13,131449.0,86.1828,86.3376,86.1828,86.2699,131449.0
2024-09-17 11:40:00,89.12,89.12,88.92,88.99,55476.0,86.2602,86.2602,86.0666,86.1344,55476.0
2024-09-17 11:50:00,88.99,89.17,88.96,89.13,68313.0,86.1344,86.3086,86.1053,86.2699,68313.0
2024-09-17 12:00:00,89.14,89.15,89.02,89.04,91001.0,86.2796,86.2893,86.1634,86.1828,91001.0
2024-09-17 12:10:00,89.04,89.05,88.88,89.05,83532.0,86.1828,86.1925,86.0279,86.1925,83532.0
2024-09-17 12:20:00,89.06,89.07,88.89,88.9,83184.0,86.2021,86.2118,86.0376,86.0473,83184.0
2024-09-17 12:30:00,88.89,88.89,88.57,88.6,66413.0,86.0376,86.0376,85.7279,85.7569,66413.0
2024-09-17 12:40:00,88.6,88.63,88.33,88.34,89873.0,85.7569,85.7859,85.4956,85.5052,89873.0
2024-09-17 12:50:00,88.34,88.42,88.26,88.3,108816.0,85.5052,85.5827,85.4278,85.4665,108816.0
2024-09-17 13:00:00,88.3,88.39,88.26,88.37,50449.0,85.4665,85.5536,85.4278,85.5343,50449.0
2024-09-17 13:10:00,88.38,88.43,88.29,88.32,34519.0,85.544,85.5924,85.4568,85.4859,34519.0
2024-09-17 13:20:00,88.32,88.42,88.32,88.34,105778.0,85.4859,85.5827,85.4859,85.5052,105778.0
2024-09-17 13:30:00,88.34,88.39,88.29,88.39,104002.0,85.5052,85.5536,85.4568,85.5536,104002.0
2024-09-17 13:40:00,88.4,88.5,88.33,88.5,187582.0,85.5633,85.6601,85.4956,85.6601,187582.0
2024-09-17 13:50:00,88.5,88.51,88.25,88.26,112460.0,85.6601,85.6698,85.4181,85.4278,112460.0
2024-09-17 14:00:00,88.27,88.32,88.23,88.26,42273.0,85.4375,85.4859,85.3988,85.4278,42273.0
2024-09-17 14:10:00,88.26,88.41,88.23,88.4,59538.0,85.4278,85.573,85.3988,85.5633,59538.0
2024-09-17 14:20:00,88.41,88.55,88.39,88.5,96169.0,85.573,85.7085,85.5536,85.6601,96169.0
2024-09-17 14:30:00,88.5,88.59,88.49,88.54,117853.0,85.6601,85.7472,85.6504,85.6988,117853.0
2024-09-17 14:40:00,88.54,88.56,88.47,88.52,119606.0,85.6988,85.7182,85.6311,85.6795,119606.0
2024-09-17 14:50:00,88.53,88.53,88.37,88.41,122113.0,85.6891,85.6891,85.5343,85.573,122113.0
2024-09-17 15:00:00,88.41,88.45,88.31,88.31,110852.0,85.573,85.6117,85.4762,85.4762,110852.0
2024-09-17 15:10:00,88.31,88.31,88.16,88.17,72448.0,85.4762,85.4762,85.331,85.3407,72448.0
2024-09-17 15:20:00,88.17,88.26,88.03,88.26,106730.0,85.3407,85.4278,85.2052,85.4278,106730.0
2024-09-17 15:30:00,88.27,88.35,88.21,88.23,165566.0,85.4375,85.5149,85.3794,85.3988,165566.0
2024-09-17 15:40:00,88.23,88.4,88.22,88.4,253031.0,85.3988,85.5633,85.3891,85.5633,253031.0
2024-09-17 15:50:00,88.41,88.68,88.36,88.64,719066.0,85.573,85.8343,85.5246,85.7956,719066.0
2024-09-18 09:30:00,88.03,88.33,87.67,88.32,150686.0,85.2052,85.4956,84.8567,85.4859,150686.0
2024-09-18 09:40:00,88.35,88.41,87.73,87.83,86438.0,85.5149,85.573,84.9148,85.0116,86438.0
2024-09-18 09:50:00,87.79,88.04,87.76,87.97,120926.0,84.9729,85.2149,84.9439,85.1471,120926.0
2024-09-18 10:00:00,87.99,88.11,87.88,88.04,67909.0,85.1665,85.2826,85.06,85.2149,67909.0
2024-09-18 10:10:00,88.02,88.05,87.79,87.83,71721.0,85.1955,85.2246,84.9729,85.0116,71721.0
2024-09-18 10:20:00,87.81,87.85,87.72,87.81,64822.0,84.9923,85.031,84.9051,84.9923,64822.0
2024-09-18 10:30:00,87.8,88.06,87.76,88.04,45277.0,84.9826,85.2342,84.9439,85.2149,45277.0
2024-09-18 10:40:00,88.03,88.32,88.03,88.27,37450.0,85.2052,85.4859,85.2052,85.4375,37450.0
2024-09-18 10:50:00,88.27,88.45,88.21,88.34,27965.0,85.4375,85.6117,85.3794,85.5052,27965.0
2024-09-18 11:00:00,88.36,88.41,88.29,88.35,41391.0,85.5246,85.573,85.4568,85.5149,41391.0
2024-09-18 11:10:00,88.34,88.34,88.04,88.12,38955.0,85.5052,85.5052,85.2149,85.2923,38955.0
2024-09-18 11:20:00,88.12,88.14,88.03,88.09,50693.0,85.2923,85.3117,85.2052,85.2633,50693.0
2024-09-18 11:30:00,88.09,88.19,88.08,88.13,46342.0,85.2633,85.3601,85.2536,85.302,46342.0
2024-09-18 11:40:00,88.14,88.19,88.09,88.18,45046.0,85.3117,85.3601,85.2633,85.3504,45046.0
2024-09-18 11:50:00,88.16,88.25,88.15,88.18,37911.0,85.331,85.4181,85.3213,85.3504,37911.0
2024-09-18 12:00:00,88.16,88.18,88.06,88.06,32106.0,85.331,85.3504,85.2342,85.2342,32106.0
2024-09-18 12:10:00,88.06,88.09,88.04,88.07,34878.0,85.2342,85.2633,85.2149,85.2439,34878.0
2024-09-18 12:20:00,88.06,88.08,88.0,88.04,43823.0,85.2342,85.2536,85.1762,85.2149,43823.0
2024-09-18 12:30:00,88.04,88.12,88.03,88.06,36671.0,85.2149,85.2923,85.2052,85.2342,36671.0
2024-09-18 12:40:00,88.07,88.09,88.01,88.01,35703.0,85.2439,85.2633,85.1858,85.1858,35703.0
2024-09-18 12:50:00,88.01,88.06,87.88,87.88,43837.0,85.1858,85.2342,85.06,85.06,43837.0
2024-09-18 13:00:00,87.9,87.99,87.89,87.98,33950.0,85.0794,85.1665,85.0697,85.1568,33950.0
2024-09-18 13:10:00,87.99,88.06,87.99,88.0,29075.0,85.1665,85.2342,85.1665,85.1762,29075.0
2024-09-18 13:20:00,88.01,88.01,87.88,87.98,32892.0,85.1858,85.1858,85.06,85.1568,32892.0
2024-09-18 13:30:00,87.97,88.05,87.92,87.95,38889.0,85.1471,85.2246,85.0987,85.1278,38889.0
2024-09-18 13:40:00,87.94,88.01,87.88,87.98,57568.0,85.1181,85.1858,85.06,85.1568,57568.0
2024-09-18 13:50:00,87.98,88.02,87.8,87.84,38867.0,85.1568,85.1955,84.9826,85.0213,38867.0
2024-09-18 14:00:00,87.83,88.51,87.68,88.16,120365.0,85.0116,85.6698,84.8664,85.331,120365.0
2024-09-18 14:10:00,88.14,88.17,87.96,88.13,73331.0,85.3117,85.3407,85.1374,85.302,73331.0
2024-09-18 14:20:00,88.13,88.16,87.87,88.01,50099.0,85.302,85.331,85.0503,85.1858,50099.0
2024-09-18 14:30:00,88.0,88.07,87.77,87.92,69051.0,85.1762,85.2439,84.9535,85.0987,69051.0
2024-09-18 14:40:00,87.92,88.05,87.72,88.01,69111.0,85.0987,85.2246,84.9051,85.1858,69111.0
2024-09-18 14:50:00,88.02,88.16,87.83,87.85,78473.0,85.1955,85.331,85.0116,85.031,78473.0
2024-09-18 15:00:00,87.85,88.12,87.8,88.07,87155.0,85.031,85.2923,84.9826,85.2439,87155.0
2024-09-18 15:10:00,88.07,88.31,88.05,88.27,73464.0,85.2439,85.4762,85.2246,85.4375,73464.0
2024-09-18 15:20:00,88.27,88.38,87.97,88.22,80871.0,85.4375,85.544,85.1471,85.3891,80871.0
2024-09-18 15:30:00,88.21,88.25,87.86,88.04,92909.0,85.3794,85.4181,85.0406,85.2149,92909.0
2024-09-18 15:40:00,88.04,88.07,87.78,87.91,132341.0,85.2149,85.2439,84.9632,85.089,132341.0
2024-09-18 15:50:00,87.93,88.18,87.89,88.13,386706.0,85.1084,85.3504,85.0697,85.302,386706.0
2024-09-19 09:30:00,88.69,89.03,88.55,88.94,197744.0,85.844,86.1731,85.7085,86.086,197744.0
2024-09-19 09:40:00,88.94,89.0,88.65,89.0,82067.0,86.086,86.1441,85.8053,86.1441,82067.0
2024-09-19 09:50:00,88.98,89.0,88.7,89.0,109790.0,86.1247,86.1441,85.8537,86.1441,109790.0
2024-09-19 10:00:00,88.99,89.22,88.98,89.13,181269.0,86.1344,86.357,86.1247,86.2699,181269.0
2024-09-19 10:10:00,89.13,89.28,89.1,89.25,117991.0,86.2699,86.4151,86.2409,86.386,117991.0
2024-09-19 10:20:00,89.26,89.3,89.02,89.24,125708.0,86.3957,86.4344,86.1634,86.3764,125708.0
2024-09-19 10:30:00,89.24,89.47,89.2,89.35,84384.0,86.3764,86.599,86.3376,86.4828,84384.0
2024-09-19 10:40:00,89.36,89.39,89.15,89.29,99619.0,86.4925,86.5216,86.2893,86.4248,99619.0
2024-09-19 10:50:00,89.29,89.52,89.27,89.49,84905.0,86.4248,86.6474,86.4054,86.6183,84905.0
2024-09-19 11:00:00,89.5,89.66,89.5,89.53,120358.0,86.628,86.7829,86.628,86.6571,120358.0
2024-09-19 11:10:00,89.54,89.57,89.45,89.52,85342.0,86.6667,86.6958,86.5796,86.6474,85342.0
2024-09-19 11:20:00,89.52,89.8,89.5,89.79,159397.0,86.6474,86.9184,86.628,86.9087,159397.0
2024-09-19 11:30:00,89.79,89.88,89.72,89.82,108434.0,86.9087,86.9958,86.841,86.9378,108434.0
2024-09-19 11:40:00,89.82,89.86,89.64,89.71,96004.0,86.9378,86.9765,86.7635,86.8313,96004.0
2024-09-19 11:50:00,89.72,89.74,89.65,89.69,51437.0,86.841,86.8603,86.7732,86.8119,51437.0
2024-09-19 12:00:00,89.7,89.83,89.69,89.81,57031.0,86.8216,86.9474,86.8119,86.9281,57031.0
2024-09-19 12:10:00,89.81,89.95,89.8,89.93,69504.0,86.9281,87.0636,86.9184,87.0442,69504.0
2024-09-19 12:20:00,89.93,89.95,89.85,89.86,108210.0,87.0442,87.0636,86.9668,86.9765,108210.0
2024-09-19 12:30:00,89.85,89.91,89.53,89.6,72509.0,86.9668,87.0249,86.6571,86.7248,72509.0
2024-09-19 12:40:00,89.59,89.78,89.58,89.75,46196.0,86.7151,86.899,86.7055,86.87,46196.0
2024-09-19 12:50:00,89.75,89.77,89.57,89.65,102522.0,86.87,86.8894,86.6958,86.7732,102522.0
2024-09-19 13:00:00,89.65,89.75,89.62,89.73,39206.0,86.7732,86.87,86.7442,86.8506,39206.0
2024-09-19 13:10:00,89.73,89.73,89.56,89.62,34126.0,86.8506,86.8506,86.6861,86.7442,34126.0
2024-09-19 13:20:00,89.62,89.67,89.56,89.61,34840.0,86.7442,86.7926,86.6861,86.7345,34840.0
2024-09-19 13:30:00,89.62,89.62,89.55,89.61,33338.0,86.7442,86.7442,86.6764,86.7345,33338.0
2024-09-19 13:40:00,89.61,89.67,89.56,89.59,35972.0,86.7345,86.7926,86.6861,86.7151,35972.0
2024-09-19 13:50:00,89.59,89.62,89.49,89.49,36425.0,86.7151,86.7442,86.6183,86.6183,36425.0
2024-09-19 14:00:00,89.49,89.54,89.47,89.5,33981.0,86.6183,86.6667,86.599,86.628,33981.0
2024-09-19 14:10:00,89.5,89.51,89.2,89.31,53103.0,86.628,86.6377,86.3376,86.4441,53103.0
2024-09-19 14:20:00,89.31,89.4,89.25,89.4,39998.0,86.4441,86.5312,86.386,86.5312,39998.0
2024-09-19 14:30:00,89.4,89.53,89.39,89.53,49855.0,86.5312,86.6571,86.5216,86.6571,49855.0
2024-09-19 14:40:00,89.52,89.59,89.51,89.55,55489.0,86.6474,86.7151,86.6377,86.6764,55489.0
2024-09-19 14:50:00,89.56,89.57,89.46,89.55,57086.0,86.6861,86.6958,86.5893,86.6764,57086.0
2024-09-19 15:00:00,89.55,89.64,89.55,89.55,47159.0,86.6764,86.7635,86.6764,86.6764,47159.0
2024-09-19 15:10:00,89.56,89.71,89.55,89.63,86178.0,86.6861,86.8313,86.6764,86.7538,86178.0
2024-09-19 15:20:00,89.63,89.63,89.49,89.5,90302.0,86.7538,86.7538,86.6183,86.628,90302.0
2024-09-19 15:30:00,89.5,89.55,89.43,89.54,88690.0,86.628,86.6764,86.5603,86.6667,88690.0
2024-09-19 15:40:00,89.53,89.6,89.48,89.5,114209.0,86.6571,86.7248,86.6087,86.628,114209.0
2024-09-19 15:50:00,89.51,89.58,89.45,89.48,541440.0,86.6377,86.7055,86.5796,86.6087,541440.0
2024-09-20 09:30:00,89.48,89.59,89.02,89.34,1031360.0,86.6087,86.7151,86.1634,86.4732,1031360.0
2024-09-20 09:40:00,89.33,89.33,88.76,88.8,68350.0,86.4635,86.4635,85.9118,85.9505,68350.0
2024-09-20 09:50:00,88.74,89.04,88.74,89.01,49326.0,85.8924,86.1828,85.8924,86.1537,49326.0
2024-09-20 10:00:00,89.01,89.24,88.95,89.16,96586.0,86.1537,86.3764,86.0957,86.2989,96586.0
2024-09-20 10:10:00,89.16,89.29,89.01,89.29,57666.0,86.2989,86.4248,86.1537,86.4248,57666.0
2024-09-20 10:20:00,89.29,89.3,89.1,89.18,53818.0,86.4248,86.4344,86.2409,86.3183,53818.0
2024-09-20 10:30:00,89.18,89.24,89.03,89.24,75653.0,86.3183,86.3764,86.1731,86.3764,75653.0
2024-09-20 10:40:00,89.23,89.24,89.14,89.16,45346.0,86.3667,86.3764,86.2796,86.2989,45346.0
2024-09-20 10:50:00,89.15,89.16,89.05,89.09,38046.0,86.2893,86.2989,86.1925,86.2312,38046.0
2024-09-20 11:00:00,89.09,89.2,89.01,89.12,42283.0,86.2312,86.3376,86.1537,86.2602,42283.0
2024-09-20 11:10:00,89.09,89.12,88.97,89.09,46583.0,86.2312,86.2602,86.115,86.2312,46583.0
2024-09-20 11:20:00,89.09,89.14,89.03,89.11,32094.0,86.2312,86.2796,86.1731,86.2505,32094.0
2024-09-20 11:30:00,89.11,89.13,89.03,89.09,35424.0,86.2505,86.2699,86.1731,86.2312,35424.0
2024-09-20 11:40:00,89.08,89.16,89.06,89.09,34675.0,86.2215,86.2989,86.2021,86.2312,34675.0
2024-09-20 11:50:00,89.08,89.08,88.97,89.0,49751.0,86.2215,86.2215,86.115,86.1441,49751.0
2024-09-20 12:00:00,88.99,89.06,88.95,88.97,50971.0,86.1344,86.2021,86.0957,86.115,50971.0
2024-09-20 12:10:00,88.96,88.97,88.89,88.96,43150.0,86.1053,86.115,86.0376,86.1053,43150.0
2024-09-20 12:20:00,88.95,89.0,88.87,88.97,51640.0,86.0957,86.1441,86.0182,86.115,51640.0
2024-09-20 12:30:00,88.97,89.07,88.96,89.07,47447.0,86.115,86.2118,86.1053,86.2118,47447.0
2024-09-20 12:40:00,89.07,89.14,89.03,89.13,38449.0,86.2118,86.2796,86.1731,86.2699,38449.0
2024-09-20 12:50:00,89.14,89.19,89.1,89.13,42944.0,86.2796,86.328,86.2409,86.2699,42944.0
2024-09-20 13:00:00,89.13,89.16,89.1,89.13,49619.0,86.2699,86.2989,86.2409,86.2699,49619.0
2024-09-20 13:10:00,89.12,89.3,89.12,89.3,50611.0,86.2602,86.4344,86.2602,86.4344,50611.0
2024-09-20 13:20:00,89.3,89.36,89.16,89.33,70737.0,86.4344,86.4925,86.2989,86.4635,70737.0
2024-09-20 13:30:00,89.33,89.35,89.29,89.31,47552.0,86.4635,86.4828,86.4248,86.4441,47552.0
2024-09-20 13:40:00,89.32,89.41,89.31,89.36,45148.0,86.4538,86.5409,86.4441,86.4925,45148.0
2024-09-20 13:50:00,89.35,89.54,89.28,89.5,119041.0,86.4828,86.6667,86.4151,86.628,119041.0
2024-09-20 14:00:00,89.5,89.5,89.25,89.26,82612.0,86.628,86.628,86.386,86.3957,82612.0
2024-09-20 14:10:00,89.25,89.3,89.18,89.29,46467.0,86.386,86.4344,86.3183,86.4248,46467.0
2024-09-20 14:20:00,89.29,89.41,89.23,89.23,98609.0,86.4248,86.5409,86.3667,86.3667,98609.0
2024-09-20 14:30:00,89.24,89.24,89.09,89.13,52110.0,86.3764,86.3764,86.2312,86.2699,52110.0
2024-09-20 14:40:00,89.12,89.19,89.11,89.15,66421.0,86.2602,86.328,86.2505,86.2893,66421.0
2024-09-20 14:50:00,89.14,89.26,89.11,89.19,87442.0,86.2796,86.3957,86.2505,86.328,87442.0
2024-09-20 15:00:00,89.18,89.28,89.02,89.05,117997.0,86.3183,86.4151,86.1634,86.1925,117997.0
2024-09-20 15:10:00,89.05,89.06,88.97,89.05,99107.0,86.1925,86.2021,86.115,86.1925,99107.0
2024-09-20 15:20:00,89.06,89.2,89.0,89.02,126237.0,86.2021,86.3376,86.1441,86.1634,126237.0
2024-09-20 15:30:00,89.02,89.21,88.97,89.14,183809.0,86.1634,86.3473,86.115,86.2796,183809.0
2024-09-20 15:40:00,89.13,89.21,89.05,89.2,201273.0,86.2699,86.3473,86.1925,86.3376,201273.0
2024-09-20 15:50:00,89.2,89.45,89.19,89.36,657703.0,86.3376,86.5796,86.328,86.4925,657703.0
2024-09-23 09:30:00,89.54,89.57,89.08,89.3,154727.0,86.6667,86.6958,86.2215,86.4344,154727.0
2024-09-23 09:40:00,89.29,89.47,89.0,89.02,82479.0,86.4248,86.599,86.1441,86.1634,82479.0
2024-09-23 09:50:00,89.05,89.27,89.01,89.03,114094.0,86.1925,86.4054,86.1537,86.1731,114094.0
2024-09-23 10:00:00,89.03,89.45,89.01,89.39,143016.0,86.1731,86.5796,86.1537,86.5216,143016.0
2024-09-23 10:10:00,89.4,89.54,89.33,89.5,72815.0,86.5312,86.6667,86.4635,86.628,72815.0
2024-09-23 10:20:00,89.5,89.63,89.47,89.58,52302.0,86.628,86.7538,86.599,86.7055,52302.0
2024-09-23 10:30:00,89.58,89.59,89.43,89.51,72752.0,86.7055,86.7151,86.5603,86.6377,72752.0
2024-09-23 10:40:00,89.51,89.58,89.34,89.37,56452.0,86.6377,86.7055,86.4732,86.5022,56452.0
2024-09-23 10:50:00,89.37,89.5,89.28,89.49,35223.0,86.5022,86.628,86.4151,86.6183,35223.0
2024-09-23 11:00:00,89.49,89.58,89.48,89.51,46161.0,86.6183,86.7055,86.6087,86.6377,46161.0
2024-09-23 11:10:00,89.51,89.58,89.43,89.58,37246.0,86.6377,86.7055,86.5603,86.7055,37246.0
2024-09-23 11:20:00,89.58,89.63,89.55,89.56,32322.0,86.7055,86.7538,86.6764,86.6861,32322.0
2024-09-23 11:30:00,89.56,89.59,89.48,89.5,40969.0,86.6861,86.7151,86.6087,86.628,40969.0
2024-09-23 11:40:00,89.51,89.52,89.43,89.45,34786.0,86.6377,86.6474,86.5603,86.5796,34786.0
2024-09-23 11:50:00,89.45,89.46,89.32,89.34,22710.0,86.5796,86.5893,86.4538,86.4732,22710.0
2024-09-23 12:00:00,89.34,89.53,89.3,89.53,50993.0,86.4732,86.6571,86.4344,86.6571,50993.0
2024-09-23 12:10:00,89.53,89.57,89.5,89.53,30650.0,86.6571,86.6958,86.628,86.6571,30650.0
2024-09-23 12:20:00,89.53,89.74,89.53,89.67,31008.0,86.6571,86.8603,86.6571,86.7926,31008.0
2024-09-23 12:30:00,89.67,89.67,89.55,89.59,20626.0,86.7926,86.7926,86.6764,86.7151,20626.0
2024-09-23 12:40:00,89.58,89.59,89.48,89.58,19069.0,86.7055,86.7151,86.6087,86.7055,19069.0
2024-09-23 12:50:00,89.58,89.68,89.57,89.6,36566.0,86.7055,86.8022,86.6958,86.7248,36566.0
2024-09-23 13:00:00,89.61,89.63,89.53,89.55,19574.0,86.7345,86.7538,86.6571,86.6764,19574.0
2024-09-23 13:10:00,89.56,89.67,89.55,89.65,27525.0,86.6861,86.7926,86.6764,86.7732,27525.0
2024-09-23 13:20:00,89.65,89.7,89.62,89.68,28788.0,86.7732,86.8216,86.7442,86.8022,28788.0
2024-09-23 13:30:00,89.69,89.83,89.69,89.83,54513.0,86.8119,86.9474,86.8119,86.9474,54513.0
2024-09-23 13:40:00,89.83,89.95,89.82,89.86,43816.0,86.9474,87.0636,86.9378,86.9765,43816.0
2024-09-23 13:50:00,89.86,89.97,89.83,89.93,129993.0,86.9765,87.0829,86.9474,87.0442,129993.0
2024-09-23 14:00:00,89.93,90.0,89.93,89.98,48695.0,87.0442,87.112,87.0442,87.0926,48695.0
2024-09-23 14:10:00,89.98,90.02,89.92,89.98,74072.0,87.0926,87.1313,87.0345,87.0926,74072.0
2024-09-23 14:20:00,89.99,90.05,89.85,89.86,96559.0,87.1023,87.1604,86.9668,86.9765,96559.0
2024-09-23 14:30:00,89.87,89.87,89.79,89.81,51837.0,86.9861,86.9861,86.9087,86.9281,51837.0
2024-09-23 14:40:00,89.8,89.82,89.72,89.78,44156.0,86.9184,86.9378,86.841,86.899,44156.0
2024-09-23 14:50:00,89.78,89.84,89.77,89.82,38739.0,86.899,86.9571,86.8894,86.9378,38739.0
2024-09-23 15:00:00,89.83,89.87,89.79,89.84,38108.0,86.9474,86.9861,86.9087,86.9571,38108.0
2024-09-23 15:10:00,89.84,89.85,89.75,89.79,44928.0,86.9571,86.9668,86.87,86.9087,44928.0
2024-09-23 15:20:00,89.8,89.84,89.78,89.83,50508.0,86.9184,86.9571,86.899,86.9474,50508.0
2024-09-23 15:30:00,89.83,89.93,89.82,89.93,61692.0,86.9474,87.0442,86.9378,87.0442,61692.0
2024-09-23 15:40:00,89.92,90.01,89.88,89.96,94902.0,87.0345,87.1217,86.9958,87.0733,94902.0
2024-09-23 15:50:00,89.98,90.04,89.84,89.87,610139.0,87.0926,87.1507,86.9571,86.9861,610139.0
2024-09-24 09:30:00,89.73,89.76,89.15,89.2,95104.0,86.8506,86.8797,86.2893,86.3376,95104.0
2024-09-24 09:40:00,89.18,90.1,89.18,90.1,159525.0,86.3183,87.2088,86.3183,87.2088,159525.0
2024-09-24 09:50:00,90.1,90.2,89.95,90.11,95098.0,87.2088,87.3056,87.0636,87.2184,95098.0
2024-09-24 10:00:00,90.11,90.23,89.98,90.17,118543.0,87.2184,87.3346,87.0926,87.2765,118543.0
2024-09-24 10:10:00,90.17,90.23,89.86,89.95,60943.0,87.2765,87.3346,86.9765,87.0636,60943.0
2024-09-24 10:20:00,89.97,90.19,89.97,90.19,78699.0,87.0829,87.2959,87.0829,87.2959,78699.0
2024-09-24 10:30:00,90.2,90.24,90.06,90.21,76064.0,87.3056,87.3443,87.1701,87.3152,76064.0
2024-09-24 10:40:00,90.22,90.29,89.97,90.0,162652.0,87.3249,87.3927,87.0829,87.112,162652.0
2024-09-24 10:50:00,90.02,90.02,89.8,89.8,40055.0,87.1313,87.1313,86.9184,86.9184,40055.0
2024-09-24 11:00:00,89.79,89.81,89.64,89.7,48968.0,86.9087,86.9281,86.7635,86.8216,48968.0
2024-09-24 11:10:00,89.72,89.75,89.64,89.66,37695.0,86.841,86.87,86.7635,86.7829,37695.0
2024-09-24 11:20:00,89.66,89.83,89.65,89.78,50102.0,86.7829,86.9474,86.7732,86.899,50102.0
2024-09-24 11:30:00,89.78,89.85,89.71,89.73,51560.0,86.899,86.9668,86.8313,86.8506,51560.0
2024-09-24 11:40:00,89.72,89.74,89.42,89.43,38542.0,86.841,86.8603,86.5506,86.5603,38542.0
2024-09-24 11:50:00,89.43,89.57,89.42,89.57,41801.0,86.5603,86.6958,86.5506,86.6958,41801.0
2024-09-24 12:00:00,89.57,89.63,89.48,89.58,35546.0,86.6958,86.7538,86.6087,86.7055,35546.0
2024-09-24 12:10:00,89.58,89.64,89.56,89.61,18997.0,86.7055,86.7635,86.6861,86.7345,18997.0
2024-09-24 12:20:00,89.62,89.67,89.58,89.62,27852.0,86.7442,86.7926,86.7055,86.7442,27852.0
2024-09-24 12:30:00,89.62,89.74,89.59,89.67,40567.0,86.7442,86.8603,86.7151,86.7926,40567.0
2024-09-24 12:40:00,89.67,89.75,89.55,89.55,37426.0,86.7926,86.87,86.6764,86.6764,37426.0
2024-09-24 12:50:00,89.55,89.55,89.46,89.52,39028.0,86.6764,86.6764,86.5893,86.6474,39028.0
2024-09-24 13:00:00,89.52,89.55,89.45,89.55,38893.0,86.6474,86.6764,86.5796,86.6764,38893.0
2024-09-24 13:10:00,89.54,89.63,89.52,89.55,27523.0,86.6667,86.7538,86.6474,86.6764,27523.0
2024-09-24 13:20:00,89.55,89.55,89.46,89.48,22116.0,86.6764,86.6764,86.5893,86.6087,22116.0
2024-09-24 13:30:00,89.47,89.49,89.42,89.42,31296.0,86.599,86.6183,86.5506,86.5506,31296.0
2024-09-24 13:40:00,89.42,89.52,89.39,89.52,40733.0,86.5506,86.6474,86.5216,86.6474,40733.0
2024-09-24 13:50:00,89.53,89.55,89.47,89.5,24311.0,86.6571,86.6764,86.599,86.628,24311.0
2024-09-24 14:00:00,89.5,89.54,89.47,89.51,22614.0,86.628,86.6667,86.599,86.6377,22614.0
2024-09-24 14:10:00,89.51,89.55,89.48,89.53,31812.0,86.6377,86.6764,86.6087,86.6571,31812.0
2024-09-24 14:20:00,89.52,89.52,89.41,89.49,42007.0,86.6474,86.6474,86.5409,86.6183,42007.0
2024-09-24 14:30:00,89.48,89.51,89.41,89.5,49929.0,86.6087,86.6377,86.5409,86.628,49929.0
2024-09-24 14:40:00,89.51,89.57,89.49,89.54,31698.0,86.6377,86.6958,86.6183,86.6667,31698.0
2024-09-24 14:50:00,89.54,89.66,89.53,89.66,31502.0,86.6667,86.7829,86.6571,86.7829,31502.0
2024-09-24 15:00:00,89.65,89.7,89.62,89.67,34355.0,86.7732,86.8216,86.7442,86.7926,34355.0
2024-09-24 15:10:00,89.68,89.77,89.67,89.72,101024.0,86.8022,86.8894,86.7926,86.841,101024.0
2024-09-24 15:20:00,89.72,89.76,89.61,89.64,505854.0,86.841,86.8797,86.7345,86.7635,505854.0
2024-09-24 15:30:00,89.65,89.65,89.44,89.45,71653.0,86.7732,86.7732,86.5699,86.5796,71653.0
2024-09-24 15:40:00,89.45,89.53,89.36,89.46,94436.0,86.5796,86.6571,86.4925,86.5893,94436.0
2024-09-24 15:50:00,89.45,89.78,89.44,89.77,453206.0,86.5796,86.899,86.5699,86.8894,453206.0
2024-09-25 09:30:00,90.17,90.4,89.82,89.93,148925.0,87.2765,87.4991,86.9378,87.0442,148925.0
2024-09-25 09:40:00,89.94,90.0,89.77,89.78,40437.0,87.0539,87.112,86.8894,86.899,40437.0
2024-09-25 09:50:00,89.81,89.83,89.53,89.53,30415.0,86.9281,86.9474,86.6571,86.6571,30415.0
2024-09-25 10:00:00,89.53,89.65,89.47,89.48,48632.0,86.6571,86.7732,86.599,86.6087,48632.0
2024-09-25 10:10:00,89.48,89.5,89.38,89.42,54515.0,86.6087,86.628,86.5119,86.5506,54515.0
2024-09-25 10:20:00,89.41,89.51,89.34,89.51,60421.0,86.5409,86.6377,86.4732,86.6377,60421.0
2024-09-25 10:30:00,89.51,89.6,89.35,89.4,44346.0,86.6377,86.7248,86.4828,86.5312,44346.0
2024-09-25 10:40:00,89.4,89.41,89.19,89.26,27879.0,86.5312,86.5409,86.328,86.3957,27879.0
2024-09-25 10:50:00,89.27,89.57,89.27,89.57,31174.0,86.4054,86.6958,86.4054,86.6958,31174.0
2024-09-25 11:00:00,89.57,89.71,89.53,89.71,53791.0,86.6958,86.8313,86.6571,86.8313,53791.0
2024-09-25 11:10:00,89.72,89.85,89.71,89.85,51817.0,86.841,86.9668,86.8313,86.9668,51817.0
2024-09-25 11:20:00,89.85,89.96,89.81,89.9,67041.0,86.9668,87.0733,86.9281,87.0152,67041.0
2024-09-25 11:30:00,89.9,89.92,89.78,89.81,22494.0,87.0152,87.0345,86.899,86.9281,22494.0
2024-09-25 11:40:00,89.82,89.91,89.81,89.82,30355.0,86.9378,87.0249,86.9281,86.9378,30355.0
2024-09-25 11:50:00,89.81,89.83,89.76,89.77,49846.0,86.9281,86.9474,86.8797,86.8894,49846.0
2024-09-25 12:00:00,89.75,89.75,89.64,89.69,52323.0,86.87,86.87,86.7635,86.8119,52323.0
2024-09-25 12:10:00,89.69,89.74,89.59,89.6,23384.0,86.8119,86.8603,86.7151,86.7248,23384.0
2024-09-25 12:20:00,89.6,89.62,89.57,89.6,17096.0,86.7248,86.7442,86.6958,86.7248,17096.0
2024-09-25 12:30:00,89.58,89.58,89.48,89.49,22433.0,86.7055,86.7055,86.6087,86.6183,22433.0
2024-09-25 12:40:00,89.5,89.5,89.41,89.49,21063.0,86.628,86.628,86.5409,86.6183,21063.0
2024-09-25 12:50:00,89.49,89.56,89.48,89.53,24566.0,86.6183,86.6861,86.6087,86.6571,24566.0
2024-09-25 13:00:00,89.54,89.6,89.49,89.53,20881.0,86.6667,86.7248,86.6183,86.6571,20881.0
2024-09-25 13:10:00,89.54,89.57,89.5,89.52,25710.0,86.6667,86.6958,86.628,86.6474,25710.0
2024-09-25 13:20:00,89.51,89.51,89.38,89.45,26750.0,86.6377,86.6377,86.5119,86.5796,26750.0
2024-09-25 13:30:00,89.44,89.48,89.4,89.42,49347.0,86.5699,86.6087,86.5312,86.5506,49347.0
2024-09-25 13:40:00,89.42,89.43,89.35,89.41,24195.0,86.5506,86.5603,86.4828,86.5409,24195.0
2024-09-25 13:50:00,89.42,89.55,89.41,89.51,40079.0,86.5506,86.6764,86.5409,86.6377,40079.0
2024-09-25 14:00:00,89.5,89.53,89.46,89.47,34793.0,86.628,86.6571,86.5893,86.599,34793.0
2024-09-25 14:10:00,89.47,89.5,89.37,89.42,29377.0,86.599,86.628,86.5022,86.5506,29377.0
2024-09-25 14:20:00,89.42,89.43,89.37,89.42,30598.0,86.5506,86.5603,86.5022,86.5506,30598.0
2024-09-25 14:30:00,89.42,89.52,89.34,89.48,53919.0,86.5506,86.6474,86.4732,86.6087,53919.0
2024-09-25 14:40:00,89.49,89.51,89.44,89.45,32434.0,86.6183,86.6377,86.5699,86.5796,32434.0
2024-09-25 14:50:00,89.45,89.49,89.42,89.43,37028.0,86.5796,86.6183,86.5506,86.5603,37028.0
2024-09-25 15:00:00,89.43,89.43,89.34,89.34,46519.0,86.5603,86.5603,86.4732,86.4732,46519.0
2024-09-25 15:10:00,89.34,89.41,89.31,89.38,47280.0,86.4732,86.5409,86.4441,86.5119,47280.0
2024-09-25 15:20:00,89.37,89.47,89.36,89.42,49697.0,86.5022,86.599,86.4925,86.5506,49697.0
2024-09-25 15:30:00,89.42,89.47,89.38,89.41,66201.0,86.5506,86.599,86.5119,86.5409,66201.0
2024-09-25 15:40:00,89.41,89.43,89.37,89.4,51065.0,86.5409,86.5603,86.5022,86.5312,51065.0
2024-09-25 15:50:00,89.41,89.51,89.3,89.41,357809.0,86.5409,86.6377,86.4344,86.5409,357809.0
2024-09-26 09:30:00,89.08,89.58,89.08,89.3,121696.0,86.2215,86.7055,86.2215,86.4344,121696.0
2024-09-26 09:40:00,89.3,89.43,89.13,89.38,54588.0,86.4344,86.5603,86.2699,86.5119,54588.0
2024-09-26 09:50:00,89.37,89.39,89.0,89.03,84138.0,86.5022,86.5216,86.1441,86.1731,84138.0
2024-09-26 10:00:00,89.02,89.14,88.66,88.66,117123.0,86.1634,86.2796,85.815,85.815,117123.0
2024-09-26 10:10:00,88.67,88.85,88.65,88.68,99986.0,85.8247,85.9989,85.8053,85.8343,99986.0
2024-09-26 10:20:00,88.68,88.74,88.51,88.72,112914.0,85.8343,85.8924,85.6698,85.8731,112914.0
2024-09-26 10:30:00,88.71,88.89,88.67,88.8,86865.0,85.8634,86.0376,85.8247,85.9505,86865.0
2024-09-26 10:40:00,88.8,88.85,88.59,88.82,112223.0,85.9505,85.9989,85.7472,85.9698,112223.0
2024-09-26 10:50:00,88.83,89.09,88.79,89.06,118356.0,85.9795,86.2312,85.9408,86.2021,118356.0
2024-09-26 11:00:00,89.07,89.19,88.9,88.95,93021.0,86.2118,86.328,86.0473,86.0957,93021.0
2024-09-26 11:10:00,88.94,88.95,88.77,88.87,86493.0,86.086,86.0957,85.9214,86.0182,86493.0
2024-09-26 11:20:00,88.87,88.89,88.66,88.73,122279.0,86.0182,86.0376,85.815,85.8827,122279.0
2024-09-26 11:30:00,88.73,88.81,88.66,88.78,81359.0,85.8827,85.9602,85.815,85.9311,81359.0
2024-09-26 11:40:00,88.78,89.0,88.68,88.71,197763.0,85.9311,86.1441,85.8343,85.8634,197763.0
2024-09-26 11:50:00,88.7,88.79,88.63,88.72,80417.0,85.8537,85.9408,85.7859,85.8731,80417.0
2024-09-26 12:00:00,88.69,88.77,88.62,88.74,47464.0,85.844,85.9214,85.7763,85.8924,47464.0
2024-09-26 12:10:00,88.76,88.82,88.71,88.75,40551.0,85.9118,85.9698,85.8634,85.9021,40551.0
2024-09-26 12:20:00,88.75,88.84,88.67,88.7,47355.0,85.9021,85.9892,85.8247,85.8537,47355.0
2024-09-26 12:30:00,88.7,88.86,88.63,88.84,40768.0,85.8537,86.0086,85.7859,85.9892,40768.0
2024-09-26 12:40:00,88.84,88.92,88.84,88.9,12877.0,85.9892,86.0666,85.9892,86.0473,12877.0
2024-09-26 12:50:00,88.9,89.0,88.9,89.0,12046.0,86.0473,86.1441,86.0473,86.1441,12046.0
2024-09-26 13:00:00,89.0,89.06,88.99,89.03,20482.0,86.1441,86.2021,86.1344,86.1731,20482.0
2024-09-26 13:10:00,89.04,89.13,88.98,89.08,30274.0,86.1828,86.2699,86.1247,86.2215,30274.0
2024-09-26 13:20:00,89.09,89.15,89.07,89.12,28695.0,86.2312,86.2893,86.2118,86.2602,28695.0
2024-09-26 13:30:00,89.13,89.17,89.04,89.08,24743.0,86.2699,86.3086,86.1828,86.2215,24743.0
2024-09-26 13:40:00,89.09,89.15,89.06,89.08,23917.0,86.2312,86.2893,86.2021,86.2215,23917.0
2024-09-26 13:50:00,89.09,89.13,89.01,89.03,26996.0,86.2312,86.2699,86.1537,86.1731,26996.0
2024-09-26 14:00:00,89.03,89.15,89.02,89.11,34013.0,86.1731,86.2893,86.1634,86.2505,34013.0
2024-09-26 14:10:00,89.1,89.17,89.05,89.15,23703.0,86.2409,86.3086,86.1925,86.2893,23703.0
2024-09-26 14:20:00,89.15,89.28,89.13,89.24,41618.0,86.2893,86.4151,86.2699,86.3764,41618.0
2024-09-26 14:30:00,89.23,89.31,89.18,89.3,26742.0,86.3667,86.4441,86.3183,86.4344,26742.0
2024-09-26 14:40:00,89.29,89.38,89.25,89.28,35519.0,86.4248,86.5119,86.386,86.4151,35519.0
2024-09-26 14:50:00,89.28,89.32,89.24,89.29,22057.0,86.4151,86.4538,86.3764,86.4248,22057.0
2024-09-26 15:00:00,89.29,89.33,89.25,89.31,28376.0,86.4248,86.4635,86.386,86.4441,28376.0
2024-09-26 15:10:00,89.31,89.33,89.26,89.26,39968.0,86.4441,86.4635,86.3957,86.3957,39968.0
2024-09-26 15:20:00,89.26,89.26,89.18,89.24,99514.0,86.3957,86.3957,86.3183,86.3764,99514.0
2024-09-26 15:30:00,89.25,89.29,89.2,89.26,59402.0,86.386,86.4248,86.3376,86.3957,59402.0
2024-09-26 15:40:00,89.26,89.37,89.25,89.36,52455.0,86.3957,86.5022,86.386,86.4925,52455.0
2024-09-26 15:50:00,89.37,89.57,89.36,89.44,475871.0,86.5022,86.6958,86.4925,86.5699,475871.0
2024-09-27 09:30:00,89.36,89.74,89.11,89.66,116278.0,87.1704,87.541,86.9265,87.463,116278.0
2024-09-27 09:40:00,89.66,89.82,89.6,89.68,98640.0,87.463,87.6191,87.4045,87.4825,98640.0
2024-09-27 09:50:00,89.69,89.97,89.58,89.9,94248.0,87.4923,87.7654,87.385,87.6971,94248.0
2024-09-27 10:00:00,89.9,90.0,89.53,89.56,251304.0,87.6971,87.7947,87.3362,87.3655,251304.0
2024-09-27 10:10:00,89.56,89.87,89.55,89.87,128130.0,87.3655,87.6679,87.3557,87.6679,128130.0
2024-09-27 10:20:00,89.88,89.98,89.75,89.88,56365.0,87.6776,87.7752,87.5508,87.6776,56365.0
2024-09-27 10:30:00,89.9,90.02,89.81,89.81,126225.0,87.6971,87.8142,87.6093,87.6093,126225.0
2024-09-27 10:40:00,89.81,89.84,89.66,89.83,42702.0,87.6093,87.6386,87.463,87.6288,42702.0
2024-09-27 10:50:00,89.82,90.0,89.81,89.92,61293.0,87.6191,87.7947,87.6093,87.7166,61293.0
2024-09-27 11:00:00,89.92,89.94,89.8,89.9,37231.0,87.7166,87.7361,87.5996,87.6971,37231.0
2024-09-27 11:10:00,89.91,89.97,89.86,89.93,40669.0,87.7069,87.7654,87.6581,87.7264,40669.0
2024-09-27 11:20:00,89.92,90.02,89.87,89.93,65742.0,87.7166,87.8142,87.6679,87.7264,65742.0
2024-09-27 11:30:00,89.94,89.94,89.83,89.84,34452.0,87.7361,87.7361,87.6288,87.6386,34452.0
2024-09-27 11:40:00,89.84,89.84,89.73,89.75,28786.0,87.6386,87.6386,87.5313,87.5508,28786.0
2024-09-27 11:50:00,89.75,89.77,89.69,89.72,23363.0,87.5508,87.5703,87.4923,87.5215,23363.0
2024-09-27 12:00:00,89.71,89.72,89.63,89.64,21610.0,87.5118,87.5215,87.4337,87.4435,21610.0
2024-09-27 12:10:00,89.65,89.72,89.61,89.63,27487.0,87.4532,87.5215,87.4142,87.4337,27487.0
2024-09-27 12:20:00,89.64,89.65,89.51,89.51,24153.0,87.4435,87.4532,87.3167,87.3167,24153.0
2024-09-27 12:30:00,89.53,89.56,89.48,89.54,23639.0,87.3362,87.3655,87.2874,87.3459,23639.0
2024-09-27 12:40:00,89.54,89.6,89.52,89.52,37942.0,87.3459,87.4045,87.3264,87.3264,37942.0
2024-09-27 12:50:00,89.52,89.6,89.48,89.59,24534.0,87.3264,87.4045,87.2874,87.3947,24534.0
2024-09-27 13:00:00,89.59,89.6,89.4,89.43,29781.0,87.3947,87.4045,87.2094,87.2386,29781.0
2024-09-27 13:10:00,89.42,89.47,89.37,89.46,21515.0,87.2289,87.2777,87.1801,87.2679,21515.0
2024-09-27 13:20:00,89.46,89.47,89.41,89.42,50918.0,87.2679,87.2777,87.2191,87.2289,50918.0
2024-09-27 13:30:00,89.41,89.47,89.39,89.42,21887.0,87.2191,87.2777,87.1996,87.2289,21887.0
2024-09-27 13:40:00,89.41,89.49,89.39,89.49,23659.0,87.2191,87.2972,87.1996,87.2972,23659.0
2024-09-27 13:50:00,89.48,89.48,89.39,89.41,31633.0,87.2874,87.2874,87.1996,87.2191,31633.0
2024-09-27 14:00:00,89.39,89.42,89.35,89.38,30293.0,87.1996,87.2289,87.1606,87.1899,30293.0
2024-09-27 14:10:00,89.38,89.42,89.35,89.41,24818.0,87.1899,87.2289,87.1606,87.2191,24818.0
2024-09-27 14:20:00,89.41,89.46,89.38,89.45,38533.0,87.2191,87.2679,87.1899,87.2581,38533.0
2024-09-27 14:30:00,89.46,89.47,89.3,89.34,41021.0,87.2679,87.2777,87.1118,87.1508,41021.0
2024-09-27 14:40:00,89.34,89.46,89.3,89.45,26950.0,87.1508,87.2679,87.1118,87.2581,26950.0
2024-09-27 14:50:00,89.44,89.51,89.41,89.5,41987.0,87.2484,87.3167,87.2191,87.3069,41987.0
2024-09-27 15:00:00,89.5,89.53,89.44,89.46,48197.0,87.3069,87.3362,87.2484,87.2679,48197.0
2024-09-27 15:10:00,89.46,89.57,89.45,89.52,58069.0,87.2679,87.3752,87.2581,87.3264,58069.0
2024-09-27 15:20:00,89.53,89.55,89.47,89.51,46751.0,87.3362,87.3557,87.2777,87.3167,46751.0
2024-09-27 15:30:00,89.5,89.56,89.4,89.4,66847.0,87.3069,87.3655,87.2094,87.2094,66847.0
2024-09-27 15:40:00,89.41,89.42,89.3,89.34,73286.0,87.2191,87.2289,87.1118,87.1508,73286.0
2024-09-27 15:50:00,89.33,89.41,89.27,89.32,288414.0,87.1411,87.2191,87.0826,87.1313,288414.0
2024-09-30 09:30:00,89.48,89.57,89.02,89.03,78652.0,87.2874,87.3752,86.8387,86.8484,78652.0
2024-09-30 09:40:00,89.04,89.24,89.03,89.15,35074.0,86.8582,87.0533,86.8484,86.9655,35074.0
2024-09-30 09:50:00,89.14,89.36,89.02,89.34,83938.0,86.9557,87.1704,86.8387,87.1508,83938.0
2024-09-30 10:00:00,89.32,89.76,89.27,89.68,45316.0,87.1313,87.5606,87.0826,87.4825,45316.0
2024-09-30 10:10:00,89.65,89.67,89.49,89.53,29121.0,87.4532,87.4728,87.2972,87.3362,29121.0
2024-09-30 10:20:00,89.52,89.58,89.43,89.58,26784.0,87.3264,87.385,87.2386,87.385,26784.0
2024-09-30 10:30:00,89.58,89.63,89.48,89.6,30467.0,87.385,87.4337,87.2874,87.4045,30467.0
2024-09-30 10:40:00,89.59,89.6,89.45,89.51,31574.0,87.3947,87.4045,87.2581,87.3167,31574.0
2024-09-30 10:50:00,89.5,89.59,89.48,89.58,16255.0,87.3069,87.3947,87.2874,87.385,16255.0
2024-09-30 11:00:00,89.59,89.63,89.48,89.52,26623.0,87.3947,87.4337,87.2874,87.3264,26623.0
2024-09-30 11:10:00,89.52,89.55,89.39,89.5,56044.0,87.3264,87.3557,87.1996,87.3069,56044.0
2024-09-30 11:20:00,89.51,89.58,89.4,89.41,45835.0,87.3167,87.385,87.2094,87.2191,45835.0
2024-09-30 11:30:00,89.41,89.45,89.34,89.35,30142.0,87.2191,87.2581,87.1508,87.1606,30142.0
2024-09-30 11:40:00,89.36,89.36,89.29,89.34,29165.0,87.1704,87.1704,87.1021,87.1508,29165.0
2024-09-30 11:50:00,89.32,89.44,89.27,89.43,22563.0,87.1313,87.2484,87.0826,87.2386,22563.0
2024-09-30 12:00:00,89.44,89.51,89.42,89.46,24499.0,87.2484,87.3167,87.2289,87.2679,24499.0
2024-09-30 12:10:00,89.47,89.47,89.34,89.38,27566.0,87.2777,87.2777,87.1508,87.1899,27566.0
2024-09-30 12:20:00,89.38,89.48,89.38,89.47,22705.0,87.1899,87.2874,87.1899,87.2777,22705.0
2024-09-30 12:30:00,89.46,89.46,89.38,89.4,26448.0,87.2679,87.2679,87.1899,87.2094,26448.0
2024-09-30 12:40:00,89.4,89.4,89.27,89.28,27660.0,87.2094,87.2094,87.0826,87.0923,27660.0
2024-09-30 12:50:00,89.28,89.4,89.25,89.39,20978.0,87.0923,87.2094,87.0631,87.1996,20978.0
2024-09-30 13:00:00,89.4,89.42,89.34,89.42,19566.0,87.2094,87.2289,87.1508,87.2289,19566.0
2024-09-30 13:10:00,89.42,89.46,89.41,89.42,31355.0,87.2289,87.2679,87.2191,87.2289,31355.0
2024-09-30 13:20:00,89.43,89.45,89.38,89.39,22771.0,87.2386,87.2581,87.1899,87.1996,22771.0
2024-09-30 13:30:00,89.39,89.48,89.37,89.46,33611.0,87.1996,87.2874,87.1801,87.2679,33611.0
2024-09-30 13:40:00,89.47,89.51,89.46,89.5,27800.0,87.2777,87.3167,87.2679,87.3069,27800.0
2024-09-30 13:50:00,89.5,89.52,89.43,89.52,48358.0,87.3069,87.3264,87.2386,87.3264,48358.0
2024-09-30 14:00:00,89.51,89.53,89.48,89.53,38848.0,87.3167,87.3362,87.2874,87.3362,38848.0
2024-09-30 14:10:00,89.53,89.53,89.39,89.4,54142.0,87.3362,87.3362,87.1996,87.2094,54142.0
2024-09-30 14:20:00,89.39,89.45,89.26,89.45,57125.0,87.1996,87.2581,87.0728,87.2581,57125.0
2024-09-30 14:30:00,89.44,89.52,89.35,89.48,47722.0,87.2484,87.3264,87.1606,87.2874,47722.0
2024-09-30 14:40:00,89.47,89.56,89.46,89.51,50148.0,87.2777,87.3655,87.2679,87.3167,50148.0
2024-09-30 14:50:00,89.52,89.59,89.5,89.52,38283.0,87.3264,87.3947,87.3069,87.3264,38283.0
2024-09-30 15:00:00,89.51,89.59,89.44,89.57,58891.0,87.3167,87.3947,87.2484,87.3752,58891.0
2024-09-30 15:10:00,89.57,89.64,89.57,89.61,68187.0,87.3752,87.4435,87.3752,87.4142,68187.0
2024-09-30 15:20:00,89.61,89.62,89.48,89.59,106009.0,87.4142,87.424,87.2874,87.3947,106009.0
2024-09-30 15:30:00,89.59,89.87,89.58,89.82,88698.0,87.3947,87.6679,87.385,87.6191,88698.0
2024-09-30 15:40:00,89.83,90.0,89.79,89.94,110224.0,87.6288,87.7947,87.5898,87.7361,110224.0
2024-09-30 15:50:00,89.95,90.1,89.87,90.04,617618.0,87.7459,87.8922,87.6679,87.8337,617618.0
2024-10-01 09:30:00,90.25,90.28,89.54,90.14,191305.0,88.0385,88.0678,87.3459,87.9312,191305.0
2024-10-01 09:40:00,90.1,90.14,89.82,89.86,61060.0,87.8922,87.9312,87.6191,87.6581,61060.0
2024-10-01 09:50:00,89.87,90.02,89.75,89.96,55657.0,87.6679,87.8142,87.5508,87.7557,55657.0
2024-10-01 10:00:00,89.94,90.1,89.71,89.75,50900.0,87.7361,87.8922,87.5118,87.5508,50900.0
2024-10-01 10:10:00,89.75,90.04,89.73,89.99,54607.0,87.5508,87.8337,87.5313,87.7849,54607.0
2024-10-01 10:20:00,89.98,90.19,89.97,90.18,61630.0,87.7752,87.98,87.7654,87.9703,61630.0
2024-10-01 10:30:00,90.18,90.35,90.07,90.23,52496.0,87.9703,88.1361,87.863,88.019,52496.0
2024-10-01 10:40:00,90.24,90.27,90.01,90.03,35931.0,88.0288,88.0581,87.8044,87.8239,35931.0
2024-10-01 10:50:00,90.04,90.09,89.98,90.06,56254.0,87.8337,87.8825,87.7752,87.8532,56254.0
2024-10-01 11:00:00,90.06,90.07,89.84,89.86,51179.0,87.8532,87.863,87.6386,87.6581,51179.0
2024-10-01 11:10:00,89.86,89.98,89.83,89.95,65191.0,87.6581,87.7752,87.6288,87.7459,65191.0
2024-10-01 11:20:00,89.96,90.08,89.94,90.05,38460.0,87.7557,87.8727,87.7361,87.8434,38460.0
2024-10-01 11:30:00,90.06,90.1,89.95,90.0,35227.0,87.8532,87.8922,87.7459,87.7947,35227.0
2024-10-01 11:40:00,90.01,90.07,89.95,89.97,30666.0,87.8044,87.863,87.7459,87.7654,30666.0
2024-10-01 11:50:00,89.98,90.04,89.93,89.95,26443.0,87.7752,87.8337,87.7264,87.7459,26443.0
2024-10-01 12:00:00,89.94,90.01,89.91,90.01,41899.0,87.7361,87.8044,87.7069,87.8044,41899.0
2024-10-01 12:10:00,90.01,90.07,89.86,89.91,72861.0,87.8044,87.863,87.6581,87.7069,72861.0
2024-10-01 12:20:00,89.91,89.93,89.7,89.79,17763.0,87.7069,87.7264,87.502,87.5898,17763.0
2024-10-01 12:30:00,89.77,89.8,89.65,89.65,22422.0,87.5703,87.5996,87.4532,87.4532,22422.0
2024-10-01 12:40:00,89.66,89.67,89.43,89.49,25216.0,87.463,87.4728,87.2386,87.2972,25216.0
2024-10-01 12:50:00,89.49,89.65,89.49,89.59,28902.0,87.2972,87.4532,87.2972,87.3947,28902.0
2024-10-01 13:00:00,89.57,89.57,89.42,89.45,17761.0,87.3752,87.3752,87.2289,87.2581,17761.0
2024-10-01 13:10:00,89.46,89.49,89.3,89.35,23858.0,87.2679,87.2972,87.1118,87.1606,23858.0
2024-10-01 13:20:00,89.35,89.39,89.21,89.27,26836.0,87.1606,87.1996,87.024,87.0826,26836.0
2024-10-01 13:30:00,89.26,89.43,89.25,89.36,34351.0,87.0728,87.2386,87.0631,87.1704,34351.0
2024-10-01 13:40:00,89.37,89.47,89.33,89.4,15089.0,87.1801,87.2777,87.1411,87.2094,15089.0
2024-10-01 13:50:00,89.39,89.57,89.39,89.55,33541.0,87.1996,87.3752,87.1996,87.3557,33541.0
2024-10-01 14:00:00,89.56,89.64,89.56,89.61,26385.0,87.3655,87.4435,87.3655,87.4142,26385.0
2024-10-01 14:10:00,89.61,89.66,89.59,89.59,24402.0,87.4142,87.463,87.3947,87.3947,24402.0
2024-10-01 14:20:00,89.6,89.71,89.59,89.7,39871.0,87.4045,87.5118,87.3947,87.502,39871.0
2024-10-01 14:30:00,89.7,89.8,89.7,89.75,40234.0,87.502,87.5996,87.502,87.5508,40234.0
2024-10-01 14:40:00,89.75,89.81,89.75,89.8,21018.0,87.5508,87.6093,87.5508,87.5996,21018.0
2024-10-01 14:50:00,89.79,89.89,89.79,89.85,30867.0,87.5898,87.6874,87.5898,87.6483,30867.0
2024-10-01 15:00:00,89.85,89.86,89.72,89.77,23538.0,87.6483,87.6581,87.5215,87.5703,23538.0
2024-10-01 15:10:00,89.77,89.78,89.71,89.78,31728.0,87.5703,87.5801,87.5118,87.5801,31728.0
2024-10-01 15:20:00,89.78,89.93,89.77,89.89,62693.0,87.5801,87.7264,87.5703,87.6874,62693.0
2024-10-01 15:30:00,89.89,89.98,89.86,89.94,67902.0,87.6874,87.7752,87.6581,87.7361,67902.0
2024-10-01 15:40:00,89.94,89.95,89.83,89.86,77214.0,87.7361,87.7459,87.6288,87.6581,77214.0
2024-10-01 15:50:00,89.86,90.01,89.8,90.0,416740.0,87.6581,87.8044,87.5996,87.7947,416740.0
2024-10-02 09:30:00,89.54,89.69,89.08,89.09,199826.0,87.3459,87.4923,86.8972,86.907,199826.0
2024-10-02 09:40:00,89.09,89.53,89.02,89.51,62985.0,86.907,87.3362,86.8387,87.3167,62985.0
2024-10-02 09:50:00,89.49,89.61,89.13,89.13,114884.0,87.2972,87.4142,86.946,86.946,114884.0
2024-10-02 10:00:00,89.13,89.33,89.05,89.17,140407.0,86.946,87.1411,86.868,86.985,140407.0
2024-10-02 10:10:00,89.16,89.28,89.12,89.23,61492.0,86.9753,87.0923,86.9362,87.0435,61492.0
2024-10-02 10:20:00,89.24,89.28,89.03,89.1,85418.0,87.0533,87.0923,86.8484,86.9167,85418.0
2024-10-02 10:30:00,89.11,89.37,89.09,89.36,63453.0,86.9265,87.1801,86.907,87.1704,63453.0
2024-10-02 10:40:00,89.36,89.47,89.29,89.41,50446.0,87.1704,87.2777,87.1021,87.2191,50446.0
2024-10-02 10:50:00,89.42,89.49,89.31,89.37,45075.0,87.2289,87.2972,87.1216,87.1801,45075.0
2024-10-02 11:00:00,89.38,89.46,89.37,89.44,26908.0,87.1899,87.2679,87.1801,87.2484,26908.0
2024-10-02 11:10:00,89.44,89.49,89.37,89.45,40812.0,87.2484,87.2972,87.1801,87.2581,40812.0
2024-10-02 11:20:00,89.46,89.59,89.33,89.58,37996.0,87.2679,87.3947,87.1411,87.385,37996.0
2024-10-02 11:30:00,89.57,89.65,89.47,89.53,36499.0,87.3752,87.4532,87.2777,87.3362,36499.0
2024-10-02 11:40:00,89.53,89.65,89.52,89.61,34386.0,87.3362,87.4532,87.3264,87.4142,34386.0
2024-10-02 11:50:00,89.61,89.61,89.51,89.53,28038.0,87.4142,87.4142,87.3167,87.3362,28038.0
2024-10-02 12:00:00,89.51,89.52,89.39,89.4,28285.0,87.3167,87.3264,87.1996,87.2094,28285.0
2024-10-02 12:10:00,89.41,89.46,89.28,89.29,29834.0,87.2191,87.2679,87.0923,87.1021,29834.0
2024-10-02 12:20:00,89.3,89.33,89.27,89.28,46465.0,87.1118,87.1411,87.0826,87.0923,46465.0
2024-10-02 12:30:00,89.27,89.27,89.19,89.19,26337.0,87.0826,87.0826,87.0045,87.0045,26337.0
2024-10-02 12:40:00,89.19,89.24,89.14,89.21,37423.0,87.0045,87.0533,86.9557,87.024,37423.0
2024-10-02 12:50:00,89.22,89.3,89.2,89.2,31455.0,87.0338,87.1118,87.0143,87.0143,31455.0
2024-10-02 13:00:00,89.21,89.22,89.11,89.14,22050.0,87.024,87.0338,86.9265,86.9557,22050.0
2024-10-02 13:10:00,89.14,89.15,89.09,89.12,32917.0,86.9557,86.9655,86.907,86.9362,32917.0
2024-10-02 13:20:00,89.13,89.13,89.02,89.07,26624.0,86.946,86.946,86.8387,86.8875,26624.0
2024-10-02 13:30:00,89.06,89.16,88.99,89.15,35466.0,86.8777,86.9753,86.8094,86.9655,35466.0
2024-10-02 13:40:00,89.16,89.23,89.06,89.23,52104.0,86.9753,87.0435,86.8777,87.0435,52104.0
2024-10-02 13:50:00,89.24,89.32,89.21,89.24,28897.0,87.0533,87.1313,87.024,87.0533,28897.0
2024-10-02 14:00:00,89.25,89.3,89.22,89.26,82785.0,87.0631,87.1118,87.0338,87.0728,82785.0
2024-10-02 14:10:00,89.27,89.31,89.19,89.2,92656.0,87.0826,87.1216,87.0045,87.0143,92656.0
2024-10-02 14:20:00,89.2,89.21,89.07,89.14,38499.0,87.0143,87.024,86.8875,86.9557,38499.0
2024-10-02 14:30:00,89.14,89.26,89.14,89.21,34349.0,86.9557,87.0728,86.9557,87.024,34349.0
2024-10-02 14:40:00,89.23,89.28,89.23,89.26,20974.0,87.0435,87.0923,87.0435,87.0728,20974.0
2024-10-02 14:50:00,89.26,89.3,89.23,89.29,28007.0,87.0728,87.1118,87.0435,87.1021,28007.0
2024-10-02 15:00:00,89.29,89.33,89.25,89.3,75057.0,87.1021,87.1411,87.0631,87.1118,75057.0
2024-10-02 15:10:00,89.31,89.33,89.29,89.31,52025.0,87.1216,87.1411,87.1021,87.1216,52025.0
2024-10-02 15:20:00,89.31,89.32,89.21,89.27,37403.0,87.1216,87.1313,87.024,87.0826,37403.0
2024-10-02 15:30:00,89.26,89.27,89.12,89.14,57444.0,87.0728,87.0826,86.9362,86.9557,57444.0
2024-10-02 15:40:00,89.14,89.14,89.03,89.07,75279.0,86.9557,86.9557,86.8484,86.8875,75279.0
2024-10-02 15:50:00,89.07,89.18,88.98,89.12,392270.0,86.8875,86.9948,86.7997,86.9362,392270.0
2024-10-03 09:30:00,89.02,89.24,88.56,88.58,113914.0,86.8387,87.0533,86.39,86.4095,113914.0
2024-10-03 09:40:00,88.6,88.63,88.23,88.31,30025.0,86.429,86.4582,86.068,86.1461,30025.0
2024-10-03 09:50:00,88.36,88.37,88.14,88.31,27918.0,86.1949,86.2046,85.9802,86.1461,27918.0
2024-10-03 10:00:00,88.34,88.35,88.16,88.3,44814.0,86.1753,86.1851,85.9998,86.1363,44814.0
2024-10-03 10:10:00,88.32,88.56,88.28,88.38,36214.0,86.1558,86.39,86.1168,86.2144,36214.0
2024-10-03 10:20:00,88.39,88.4,88.01,88.12,76637.0,86.2241,86.2339,85.8534,85.9607,76637.0
2024-10-03 10:30:00,88.12,88.37,88.08,88.37,26094.0,85.9607,86.2046,85.9217,86.2046,26094.0
2024-10-03 10:40:00,88.37,88.39,88.04,88.17,52254.0,86.2046,86.2241,85.8827,86.0095,52254.0
2024-10-03 10:50:00,88.16,88.21,88.01,88.01,36037.0,85.9998,86.0485,85.8534,85.8534,36037.0
2024-10-03 11:00:00,88.01,88.08,87.94,88.06,31278.0,85.8534,85.9217,85.7851,85.9022,31278.0
2024-10-03 11:10:00,88.06,88.16,88.02,88.16,25602.0,85.9022,85.9998,85.8632,85.9998,25602.0
2024-10-03 11:20:00,88.15,88.21,88.04,88.1,44022.0,85.99,86.0485,85.8827,85.9412,44022.0
2024-10-03 11:30:00,88.1,88.18,88.07,88.11,24913.0,85.9412,86.0193,85.912,85.951,24913.0
2024-10-03 11:40:00,88.11,88.23,88.1,88.22,28143.0,85.951,86.068,85.9412,86.0583,28143.0
2024-10-03 11:50:00,88.22,88.29,88.14,88.17,36990.0,86.0583,86.1266,85.9802,86.0095,36990.0
2024-10-03 12:00:00,88.17,88.2,88.13,88.14,23654.0,86.0095,86.0388,85.9705,85.9802,23654.0
2024-10-03 12:10:00,88.14,88.23,88.13,88.21,34344.0,85.9802,86.068,85.9705,86.0485,34344.0
2024-10-03 12:20:00,88.21,88.23,88.16,88.18,25124.0,86.0485,86.068,85.9998,86.0193,25124.0
2024-10-03 12:30:00,88.17,88.2,88.09,88.09,36464.0,86.0095,86.0388,85.9315,85.9315,36464.0
2024-10-03 12:40:00,88.09,88.14,88.03,88.09,54739.0,85.9315,85.9802,85.8729,85.9315,54739.0
2024-10-03 12:50:00,88.08,88.2,88.02,88.15,28930.0,85.9217,86.0388,85.8632,85.99,28930.0
2024-10-03 13:00:00,88.16,88.18,88.05,88.06,17031.0,85.9998,86.0193,85.8925,85.9022,17031.0
2024-10-03 13:10:00,88.05,88.1,87.95,87.95,34857.0,85.8925,85.9412,85.7949,85.7949,34857.0
2024-10-03 13:20:00,87.95,88.17,87.92,88.05,34490.0,85.7949,86.0095,85.7656,85.8925,34490.0
2024-10-03 13:30:00,88.06,88.17,88.06,88.09,26043.0,85.9022,86.0095,85.9022,85.9315,26043.0
2024-10-03 13:40:00,88.11,88.21,88.01,88.17,27246.0,85.951,86.0485,85.8534,86.0095,27246.0
2024-10-03 13:50:00,88.16,88.17,88.01,88.06,29218.0,85.9998,86.0095,85.8534,85.9022,29218.0
2024-10-03 14:00:00,88.05,88.09,87.99,88.0,34603.0,85.8925,85.9315,85.8339,85.8437,34603.0
2024-10-03 14:10:00,88.0,88.09,88.0,88.07,38492.0,85.8437,85.9315,85.8437,85.912,38492.0
2024-10-03 14:20:00,88.06,88.15,88.01,88.13,25639.0,85.9022,85.99,85.8534,85.9705,25639.0
2024-10-03 14:30:00,88.13,88.13,88.04,88.05,22668.0,85.9705,85.9705,85.8827,85.8925,22668.0
2024-10-03 14:40:00,88.06,88.08,87.98,87.98,27017.0,85.9022,85.9217,85.8242,85.8242,27017.0
2024-10-03 14:50:00,87.99,88.05,87.94,87.95,26783.0,85.8339,85.8925,85.7851,85.7949,26783.0
2024-10-03 15:00:00,87.94,87.94,87.82,87.88,38287.0,85.7851,85.7851,85.6681,85.7266,38287.0
2024-10-03 15:10:00,87.87,87.9,87.84,87.85,46208.0,85.7169,85.7461,85.6876,85.6974,46208.0
2024-10-03 15:20:00,87.84,87.88,87.81,87.83,41501.0,85.6876,85.7266,85.6583,85.6778,41501.0
2024-10-03 15:30:00,87.82,87.9,87.81,87.9,54031.0,85.6681,85.7461,85.6583,85.7461,54031.0
2024-10-03 15:40:00,87.9,87.9,87.77,87.79,86980.0,85.7461,85.7461,85.6193,85.6388,86980.0
2024-10-03 15:50:00,87.78,87.83,87.65,87.73,343095.0,85.6291,85.6778,85.5023,85.5803,343095.0
2024-10-04 09:30:00,87.96,88.16,87.69,87.74,111219.0,85.8047,85.9998,85.5413,85.5901,111219.0
2024-10-04 09:40:00,87.76,87.83,87.63,87.65,56665.0,85.6096,85.6778,85.4827,85.5023,56665.0
2024-10-04 09:50:00,87.66,87.84,87.5,87.58,75909.0,85.512,85.6876,85.3559,85.434,75909.0
2024-10-04 10:00:00,87.61,87.75,87.51,87.54,41338.0,85.4632,85.5998,85.3657,85.395,41338.0
2024-10-04 10:10:00,87.54,87.82,87.48,87.7,58999.0,85.395,85.6681,85.3364,85.551,58999.0
2024-10-04 10:20:00,87.7,87.72,87.28,87.38,59010.0,85.551,85.5705,85.1413,85.2389,59010.0
2024-10-04 10:30:00,87.37,87.39,87.21,87.26,102727.0,85.2291,85.2486,85.073,85.1218,102727.0
2024-10-04 10:40:00,87.27,87.44,87.24,87.39,34040.0,85.1316,85.2974,85.1023,85.2486,34040.0
2024-10-04 10:50:00,87.39,87.7,87.39,87.7,59589.0,85.2486,85.551,85.2486,85.551,59589.0
2024-10-04 11:00:00,87.7,87.74,87.61,87.68,41341.0,85.551,85.5901,85.4632,85.5315,41341.0
2024-10-04 11:10:00,87.67,87.77,87.61,87.7,92052.0,85.5218,85.6193,85.4632,85.551,92052.0
2024-10-04 11:20:00,87.68,87.68,87.53,87.61,28651.0,85.5315,85.5315,85.3852,85.4632,28651.0
2024-10-04 11:30:00,87.61,87.7,87.54,87.6,34017.0,85.4632,85.551,85.395,85.4535,34017.0
2024-10-04 11:40:00,87.59,87.64,87.54,87.55,33330.0,85.4437,85.4925,85.395,85.4047,33330.0
2024-10-04 11:50:00,87.55,87.59,87.46,87.46,22709.0,85.4047,85.4437,85.3169,85.3169,22709.0
2024-10-04 12:00:00,87.47,87.66,87.47,87.55,28903.0,85.3267,85.512,85.3267,85.4047,28903.0
2024-10-04 12:10:00,87.54,87.69,87.54,87.67,26598.0,85.395,85.5413,85.395,85.5218,26598.0
2024-10-04 12:20:00,87.67,87.7,87.55,87.58,22124.0,85.5218,85.551,85.4047,85.434,22124.0
2024-10-04 12:30:00,87.57,87.73,87.51,87.68,27407.0,85.4242,85.5803,85.3657,85.5315,27407.0
2024-10-04 12:40:00,87.68,87.82,87.66,87.77,40982.0,85.5315,85.6681,85.512,85.6193,40982.0
2024-10-04 12:50:00,87.77,87.93,87.69,87.9,22699.0,85.6193,85.7754,85.5413,85.7461,22699.0
2024-10-04 13:00:00,87.89,87.99,87.88,87.93,17220.0,85.7364,85.8339,85.7266,85.7754,17220.0
2024-10-04 13:10:00,87.92,88.07,87.92,88.06,20258.0,85.7656,85.912,85.7656,85.9022,20258.0
2024-10-04 13:20:00,88.07,88.09,88.01,88.02,27413.0,85.912,85.9315,85.8534,85.8632,27413.0
2024-10-04 13:30:00,88.02,88.05,87.84,87.93,27508.0,85.8632,85.8925,85.6876,85.7754,27508.0
2024-10-04 13:40:00,87.93,88.06,87.92,87.96,23825.0,85.7754,85.9022,85.7656,85.8047,23825.0
2024-10-04 13:50:00,87.96,87.97,87.81,87.81,29687.0,85.8047,85.8144,85.6583,85.6583,29687.0
2024-10-04 14:00:00,87.82,87.86,87.75,87.78,26051.0,85.6681,85.7071,85.5998,85.6291,26051.0
2024-10-04 14:10:00,87.78,87.84,87.73,87.82,19492.0,85.6291,85.6876,85.5803,85.6681,19492.0
2024-10-04 14:20:00,87.83,87.9,87.81,87.9,23866.0,85.6778,85.7461,85.6583,85.7461,23866.0
2024-10-04 14:30:00,87.9,87.98,87.88,87.98,38866.0,85.7461,85.8242,85.7266,85.8242,38866.0
2024-10-04 14:40:00,87.98,87.98,87.9,87.98,38007.0,85.8242,85.8242,85.7461,85.8242,38007.0
2024-10-04 14:50:00,87.97,87.99,87.92,87.95,50217.0,85.8144,85.8339,85.7656,85.7949,50217.0
2024-10-04 15:00:00,87.95,87.96,87.88,87.9,49436.0,85.7949,85.8047,85.7266,85.7461,49436.0
2024-10-04 15:10:00,87.9,88.02,87.89,88.02,40387.0,85.7461,85.8632,85.7364,85.8632,40387.0
2024-10-04 15:20:00,88.02,88.23,88.01,88.2,83939.0,85.8632,86.068,85.8534,86.0388,83939.0
2024-10-04 15:30:00,88.2,88.27,88.11,88.26,80014.0,86.0388,86.1071,85.951,86.0973,80014.0
2024-10-04 15:40:00,88.27,88.29,88.09,88.17,49954.0,86.1071,86.1266,85.9315,86.0095,49954.0
2024-10-04 15:50:00,88.17,88.28,88.11,88.26,217749.0,86.0095,86.1168,85.951,86.0973,217749.0
2024-10-07 09:30:00,87.86,87.98,87.35,87.42,87626.0,85.7071,85.8242,85.2096,85.2779,87626.0
2024-10-07 09:40:00,87.48,87.73,87.31,87.34,35663.0,85.3364,85.5803,85.1706,85.1999,35663.0
2024-10-07 09:50:00,87.36,87.59,87.33,87.35,73652.0,85.2194,85.4437,85.1901,85.2096,73652.0
2024-10-07 10:00:00,87.4,87.57,87.36,87.48,46526.0,85.2584,85.4242,85.2194,85.3364,46526.0
2024-10-07 10:10:00,87.49,87.58,87.38,87.55,45825.0,85.3462,85.434,85.2389,85.4047,45825.0
2024-10-07 10:20:00,87.56,87.66,87.45,87.57,45469.0,85.4145,85.512,85.3072,85.4242,45469.0
2024-10-07 10:30:00,87.57,87.75,87.47,87.75,71580.0,85.4242,85.5998,85.3267,85.5998,71580.0
2024-10-07 10:40:00,87.74,87.81,87.63,87.75,34115.0,85.5901,85.6583,85.4827,85.5998,34115.0
2024-10-07 10:50:00,87.76,87.88,87.62,87.73,35584.0,85.6096,85.7266,85.473,85.5803,35584.0
2024-10-07 11:00:00,87.73,87.75,87.61,87.66,33971.0,85.5803,85.5998,85.4632,85.512,33971.0
2024-10-07 11:10:00,87.65,87.76,87.62,87.73,27572.0,85.5023,85.6096,85.473,85.5803,27572.0
2024-10-07 11:20:00,87.73,87.8,87.55,87.58,26720.0,85.5803,85.6486,85.4047,85.434,26720.0
2024-10-07 11:30:00,87.59,87.59,87.45,87.47,11229.0,85.4437,85.4437,85.3072,85.3267,11229.0
2024-10-07 11:40:00,87.49,87.54,87.45,87.48,9313.0,85.3462,85.395,85.3072,85.3364,9313.0
2024-10-07 11:50:00,87.49,87.54,87.47,87.49,27472.0,85.3462,85.395,85.3267,85.3462,27472.0
2024-10-07 12:00:00,87.5,87.59,87.48,87.5,25426.0,85.3559,85.4437,85.3364,85.3559,25426.0
2024-10-07 12:10:00,87.5,87.5,87.35,87.37,32848.0,85.3559,85.3559,85.2096,85.2291,32848.0
2024-10-07 12:20:00,87.38,87.42,87.32,87.39,27928.0,85.2389,85.2779,85.1803,85.2486,27928.0
2024-10-07 12:30:00,87.41,87.41,87.29,87.34,16594.0,85.2681,85.2681,85.1511,85.1999,16594.0
2024-10-07 12:40:00,87.34,87.42,87.29,87.4,19467.0,85.1999,85.2779,85.1511,85.2584,19467.0
2024-10-07 12:50:00,87.42,87.5,87.41,87.45,14339.0,85.2779,85.3559,85.2681,85.3072,14339.0
2024-10-07 13:00:00,87.45,87.47,87.27,87.27,29643.0,85.3072,85.3267,85.1316,85.1316,29643.0
2024-10-07 13:10:00,87.3,87.39,87.3,87.36,17910.0,85.1608,85.2486,85.1608,85.2194,17910.0
2024-10-07 13:20:00,87.36,87.37,87.26,87.31,14292.0,85.2194,85.2291,85.1218,85.1706,14292.0
2024-10-07 13:30:00,87.3,87.34,87.25,87.33,22677.0,85.1608,85.1999,85.1121,85.1901,22677.0
2024-10-07 13:40:00,87.34,87.34,87.2,87.2,23119.0,85.1999,85.1999,85.0633,85.0633,23119.0
2024-10-07 13:50:00,87.2,87.2,87.15,87.2,15283.0,85.0633,85.0633,85.0145,85.0633,15283.0
2024-10-07 14:00:00,87.2,87.29,87.19,87.25,23479.0,85.0633,85.1511,85.0535,85.1121,23479.0
2024-10-07 14:10:00,87.25,87.32,87.21,87.22,38554.0,85.1121,85.1803,85.073,85.0828,38554.0
2024-10-07 14:20:00,87.22,87.24,87.16,87.2,22181.0,85.0828,85.1023,85.0243,85.0633,22181.0
2024-10-07 14:30:00,87.2,87.22,86.98,87.08,37931.0,85.0633,85.0828,84.8487,84.9462,37931.0
2024-10-07 14:40:00,87.1,87.13,86.97,87.02,21797.0,84.9657,84.995,84.8389,84.8877,21797.0
2024-10-07 14:50:00,87.01,87.08,86.96,86.98,25764.0,84.8779,84.9462,84.8292,84.8487,25764.0
2024-10-07 15:00:00,86.98,87.09,86.95,87.04,45835.0,84.8487,84.956,84.8194,84.9072,45835.0
2024-10-07 15:10:00,87.05,87.06,87.0,87.01,36058.0,84.917,84.9267,84.8682,84.8779,36058.0
2024-10-07 15:20:00,87.0,87.04,86.99,87.02,40808.0,84.8682,84.9072,84.8584,84.8877,40808.0
2024-10-07 15:30:00,87.03,87.05,86.88,86.92,96851.0,84.8974,84.917,84.7511,84.7901,96851.0
2024-10-07 15:40:00,86.94,87.02,86.88,87.01,64185.0,84.8097,84.8877,84.7511,84.8779,64185.0
2024-10-07 15:50:00,87.02,87.24,86.95,87.06,260965.0,84.8877,85.1023,84.8194,84.9267,260965.0
2024-10-08 09:30:00,87.32,88.05,87.23,87.97,189614.0,85.1803,85.8925,85.0925,85.8144,189614.0
2024-10-08 09:40:00,87.94,88.56,87.94,88.37,81999.0,85.7851,86.39,85.7851,86.2046,81999.0
2024-10-08 09:50:00,88.37,88.37,88.09,88.17,54559.0,86.2046,86.2046,85.9315,86.0095,54559.0
2024-10-08 10:00:00,88.17,88.17,87.78,87.9,107406.0,86.0095,86.0095,85.6291,85.7461,107406.0
2024-10-08 10:10:00,87.89,87.92,87.75,87.75,61487.0,85.7364,85.7656,85.5998,85.5998,61487.0
2024-10-08 10:20:00,87.74,87.88,87.62,87.63,179212.0,85.5901,85.7266,85.473,85.4827,179212.0
2024-10-08 10:30:00,87.64,87.67,87.46,87.49,62702.0,85.4925,85.5218,85.3169,85.3462,62702.0
2024-10-08 10:40:00,87.51,87.89,87.5,87.74,69712.0,85.3657,85.7364,85.3559,85.5901,69712.0
2024-10-08 10:50:00,87.73,87.86,87.72,87.78,27424.0,85.5803,85.7071,85.5705,85.6291,27424.0
2024-10-08 11:00:00,87.79,87.87,87.76,87.8,38779.0,85.6388,85.7169,85.6096,85.6486,38779.0
2024-10-08 11:10:00,87.8,87.95,87.78,87.9,25125.0,85.6486,85.7949,85.6291,85.7461,25125.0
2024-10-08 11:20:00,87.89,88.0,87.79,87.93,24191.0,85.7364,85.8437,85.6388,85.7754,24191.0
2024-10-08 11:30:00,87.94,87.97,87.82,87.83,27570.0,85.7851,85.8144,85.6681,85.6778,27570.0
2024-10-08 11:40:00,87.83,87.85,87.67,87.7,27294.0,85.6778,85.6974,85.5218,85.551,27294.0
2024-10-08 11:50:00,87.7,87.72,87.62,87.62,21532.0,85.551,85.5705,85.473,85.473,21532.0
2024-10-08 12:00:00,87.61,87.71,87.61,87.66,37517.0,85.4632,85.5608,85.4632,85.512,37517.0
2024-10-08 12:10:00,87.67,87.73,87.64,87.72,41473.0,85.5218,85.5803,85.4925,85.5705,41473.0
2024-10-08 12:20:00,87.74,87.93,87.74,87.8,48629.0,85.5901,85.7754,85.5901,85.6486,48629.0
2024-10-08 12:30:00,87.79,87.95,87.77,87.95,18515.0,85.6388,85.7949,85.6193,85.7949,18515.0
2024-10-08 12:40:00,87.96,87.98,87.81,87.83,36946.0,85.8047,85.8242,85.6583,85.6778,36946.0
2024-10-08 12:50:00,87.82,87.85,87.79,87.8,19560.0,85.6681,85.6974,85.6388,85.6486,19560.0
2024-10-08 13:00:00,87.81,87.81,87.6,87.61,19782.0,85.6583,85.6583,85.4535,85.4632,19782.0
2024-10-08 13:10:00,87.61,87.66,87.6,87.62,14722.0,85.4632,85.512,85.4535,85.473,14722.0
2024-10-08 13:20:00,87.62,87.68,87.6,87.67,27156.0,85.473,85.5315,85.4535,85.5218,27156.0
2024-10-08 13:30:00,87.67,87.7,87.64,87.65,19847.0,85.5218,85.551,85.4925,85.5023,19847.0
2024-10-08 13:40:00,87.65,87.7,87.64,87.69,22045.0,85.5023,85.551,85.4925,85.5413,22045.0
2024-10-08 13:50:00,87.68,87.77,87.64,87.66,29894.0,85.5315,85.6193,85.4925,85.512,29894.0
2024-10-08 14:00:00,87.66,87.78,87.66,87.75,28769.0,85.512,85.6291,85.512,85.5998,28769.0
2024-10-08 14:10:00,87.74,87.81,87.74,87.77,28924.0,85.5901,85.6583,85.5901,85.6193,28924.0
2024-10-08 14:20:00,87.78,87.78,87.71,87.71,23464.0,85.6291,85.6291,85.5608,85.5608,23464.0
2024-10-08 14:30:00,87.72,87.84,87.71,87.82,29082.0,85.5705,85.6876,85.5608,85.6681,29082.0
2024-10-08 14:40:00,87.81,87.88,87.8,87.87,38624.0,85.6583,85.7266,85.6486,85.7169,38624.0
2024-10-08 14:50:00,87.87,87.91,87.84,87.84,31869.0,85.7169,85.7559,85.6876,85.6876,31869.0
2024-10-08 15:00:00,87.83,87.9,87.77,87.82,56579.0,85.6778,85.7461,85.6193,85.6681,56579.0
2024-10-08 15:10:00,87.82,87.95,87.73,87.92,99388.0,85.6681,85.7949,85.5803,85.7656,99388.0
2024-10-08 15:20:00,87.92,87.95,87.87,87.93,77116.0,85.7656,85.7949,85.7169,85.7754,77116.0
2024-10-08 15:30:00,87.93,88.08,87.92,88.0,56028.0,85.7754,85.9217,85.7656,85.8437,56028.0
2024-10-08 15:40:00,88.0,88.11,87.93,88.11,56350.0,85.8437,85.951,85.7754,85.951,56350.0
2024-10-08 15:50:00,88.11,88.18,88.01,88.14,305288.0,85.951,86.0193,85.8534,85.9802,305288.0
2024-10-09 09:30:00,87.96,88.1,87.77,87.9,50669.0,85.8047,85.9412,85.6193,85.7461,50669.0
2024-10-09 09:40:00,87.92,88.11,87.85,87.96,23385.0,85.7656,85.951,85.6974,85.8047,23385.0
2024-10-09 09:50:00,87.96,88.0,87.87,87.93,21745.0,85.8047,85.8437,85.7169,85.7754,21745.0
2024-10-09 10:00:00,87.94,88.0,87.84,87.9,14526.0,85.7851,85.8437,85.6876,85.7461,14526.0
2024-10-09 10:10:00,87.92,87.95,87.76,87.76,35433.0,85.7656,85.7949,85.6096,85.6096,35433.0
2024-10-09 10:20:00,87.74,87.82,87.67,87.71,31256.0,85.5901,85.6681,85.5218,85.5608,31256.0
2024-10-09 10:30:00,87.72,87.77,87.69,87.74,39999.0,85.5705,85.6193,85.5413,85.5901,39999.0
2024-10-09 10:40:00,87.74,87.86,87.71,87.85,19687.0,85.5901,85.7071,85.5608,85.6974,19687.0
2024-10-09 10:50:00,87.86,87.99,87.83,87.94,19776.0,85.7071,85.8339,85.6778,85.7851,19776.0
2024-10-09 11:00:00,87.91,87.94,87.8,87.84,27189.0,85.7559,85.7851,85.6486,85.6876,27189.0
2024-10-09 11:10:00,87.85,87.95,87.81,87.9,26950.0,85.6974,85.7949,85.6583,85.7461,26950.0
2024-10-09 11:20:00,87.89,87.98,87.8,87.85,67706.0,85.7364,85.8242,85.6486,85.6974,67706.0
2024-10-09 11:30:00,87.87,88.0,87.85,88.0,18287.0,85.7169,85.8437,85.6974,85.8437,18287.0
2024-10-09 11:40:00,88.0,88.08,87.96,88.06,42258.0,85.8437,85.9217,85.8047,85.9022,42258.0
2024-10-09 11:50:00,88.06,88.15,88.0,88.01,32567.0,85.9022,85.99,85.8437,85.8534,32567.0
2024-10-09 12:00:00,88.01,88.09,88.0,88.06,14463.0,85.8534,85.9315,85.8437,85.9022,14463.0
2024-10-09 12:10:00,88.07,88.17,88.07,88.14,40151.0,85.912,86.0095,85.912,85.9802,40151.0
2024-10-09 12:20:00,88.14,88.24,88.11,88.11,20110.0,85.9802,86.0778,85.951,85.951,20110.0
2024-10-09 12:30:00,88.11,88.11,88.03,88.05,12629.0,85.951,85.951,85.8729,85.8925,12629.0
2024-10-09 12:40:00,88.06,88.09,88.04,88.06,21458.0,85.9022,85.9315,85.8827,85.9022,21458.0
2024-10-09 12:50:00,88.06,88.09,88.03,88.06,17387.0,85.9022,85.9315,85.8729,85.9022,17387.0
2024-10-09 13:00:00,88.06,88.11,88.03,88.09,21419.0,85.9022,85.951,85.8729,85.9315,21419.0
2024-10-09 13:10:00,88.09,88.19,88.09,88.19,35504.0,85.9315,86.029,85.9315,86.029,35504.0
2024-10-09 13:20:00,88.18,88.3,88.17,88.22,44398.0,86.0193,86.1363,86.0095,86.0583,44398.0
2024-10-09 13:30:00,88.22,88.25,88.16,88.17,23513.0,86.0583,86.0876,85.9998,86.0095,23513.0
2024-10-09 13:40:00,88.18,88.2,88.09,88.09,23102.0,86.0193,86.0388,85.9315,85.9315,23102.0
2024-10-09 13:50:00,88.09,88.1,87.95,87.96,37791.0,85.9315,85.9412,85.7949,85.8047,37791.0
2024-10-09 14:00:00,87.95,88.02,87.94,88.01,26689.0,85.7949,85.8632,85.7851,85.8534,26689.0
2024-10-09 14:10:00,88.02,88.03,87.94,88.0,27644.0,85.8632,85.8729,85.7851,85.8437,27644.0
2024-10-09 14:20:00,88.0,88.01,87.94,87.94,26355.0,85.8437,85.8534,85.7851,85.7851,26355.0
2024-10-09 14:30:00,87.94,88.01,87.9,87.99,25220.0,85.7851,85.8534,85.7461,85.8339,25220.0
2024-10-09 14:40:00,87.99,88.03,87.98,88.01,17940.0,85.8339,85.8729,85.8242,85.8534,17940.0
2024-10-09 14:50:00,88.01,88.03,87.95,88.02,23896.0,85.8534,85.8729,85.7949,85.8632,23896.0
2024-10-09 15:00:00,88.02,88.07,87.96,88.07,28934.0,85.8632,85.912,85.8047,85.912,28934.0
2024-10-09 15:10:00,88.08,88.18,88.03,88.18,20918.0,85.9217,86.0193,85.8729,86.0193,20918.0
2024-10-09 15:20:00,88.17,88.27,88.15,88.27,21528.0,86.0095,86.1071,85.99,86.1071,21528.0
2024-10-09 15:30:00,88.27,88.4,88.23,88.29,46985.0,86.1071,86.2339,86.068,86.1266,46985.0
2024-10-09 15:40:00,88.28,88.36,88.26,88.34,45956.0,86.1168,86.1949,86.0973,86.1753,45956.0
2024-10-09 15:50:00,88.33,88.44,88.33,88.34,192730.0,86.1656,86.2729,86.1656,86.1753,192730.0
2024-10-10 09:30:00,89.26,89.44,88.87,89.1,190890.0,87.0728,87.2484,86.6924,86.9167,190890.0
2024-10-10 09:40:00,89.11,89.38,89.04,89.34,34785.0,86.9265,87.1899,86.8582,87.1508,34785.0
2024-10-10 09:50:00,89.34,89.38,88.92,88.96,52024.0,87.1508,87.1899,86.7411,86.7802,52024.0
2024-10-10 10:00:00,88.94,89.25,88.86,89.24,33893.0,86.7606,87.0631,86.6826,87.0533,33893.0
2024-10-10 10:10:00,89.23,89.24,88.96,88.98,27695.0,87.0435,87.0533,86.7802,86.7997,27695.0
2024-10-10 10:20:00,88.98,89.04,88.92,88.99,50808.0,86.7997,86.8582,86.7411,86.8094,50808.0
2024-10-10 10:30:00,89.0,89.22,88.98,89.16,41368.0,86.8192,87.0338,86.7997,86.9753,41368.0
2024-10-10 10:40:00,89.17,89.17,88.96,88.96,35909.0,86.985,86.985,86.7802,86.7802,35909.0
2024-10-10 10:50:00,88.97,89.05,88.93,88.98,28560.0,86.7899,86.868,86.7509,86.7997,28560.0
2024-10-10 11:00:00,88.98,89.19,88.97,89.19,32982.0,86.7997,87.0045,86.7899,87.0045,32982.0
2024-10-10 11:10:00,89.2,89.27,89.15,89.16,22427.0,87.0143,87.0826,86.9655,86.9753,22427.0
2024-10-10 11:20:00,89.17,89.17,88.98,88.98,41436.0,86.985,86.985,86.7997,86.7997,41436.0
2024-10-10 11:30:00,89.0,89.07,88.97,89.06,26246.0,86.8192,86.8875,86.7899,86.8777,26246.0
2024-10-10 11:40:00,89.06,89.13,89.03,89.05,61596.0,86.8777,86.946,86.8484,86.868,61596.0
2024-10-10 11:50:00,89.06,89.08,88.93,88.99,19492.0,86.8777,86.8972,86.7509,86.8094,19492.0
2024-10-10 12:00:00,89.0,89.0,88.88,88.99,20204.0,86.8192,86.8192,86.7021,86.8094,20204.0
2024-10-10 12:10:00,88.99,89.08,88.98,89.03,21622.0,86.8094,86.8972,86.7997,86.8484,21622.0
2024-10-10 12:20:00,89.05,89.15,89.05,89.13,17614.0,86.868,86.9655,86.868,86.946,17614.0
2024-10-10 12:30:00,89.14,89.25,89.12,89.23,39464.0,86.9557,87.0631,86.9362,87.0435,39464.0
2024-10-10 12:40:00,89.22,89.23,89.05,89.06,30805.0,87.0338,87.0435,86.868,86.8777,30805.0
2024-10-10 12:50:00,89.06,89.12,89.05,89.06,19881.0,86.8777,86.9362,86.868,86.8777,19881.0
2024-10-10 13:00:00,89.06,89.07,88.97,88.99,22222.0,86.8777,86.8875,86.7899,86.8094,22222.0
2024-10-10 13:10:00,88.98,89.04,88.97,89.04,48574.0,86.7997,86.8582,86.7899,86.8582,48574.0
2024-10-10 13:20:00,89.04,89.13,89.0,89.03,27950.0,86.8582,86.946,86.8192,86.8484,27950.0
2024-10-10 13:30:00,89.03,89.11,89.03,89.09,39113.0,86.8484,86.9265,86.8484,86.907,39113.0
2024-10-10 13:40:00,89.09,89.16,89.02,89.05,25935.0,86.907,86.9753,86.8387,86.868,25935.0
2024-10-10 13:50:00,89.05,89.08,88.95,89.07,25524.0,86.868,86.8972,86.7704,86.8875,25524.0
2024-10-10 14:00:00,89.06,89.08,88.95,88.96,29950.0,86.8777,86.8972,86.7704,86.7802,29950.0
2024-10-10 14:10:00,88.97,89.02,88.91,88.93,42801.0,86.7899,86.8387,86.7314,86.7509,42801.0
2024-10-10 14:20:00,88.93,89.01,88.91,88.97,40132.0,86.7509,86.8289,86.7314,86.7899,40132.0
2024-10-10 14:30:00,88.98,89.04,88.94,89.01,33216.0,86.7997,86.8582,86.7606,86.8289,33216.0
2024-10-10 14:40:00,89.02,89.03,88.97,89.01,28488.0,86.8387,86.8484,86.7899,86.8289,28488.0
2024-10-10 14:50:00,89.01,89.01,88.92,88.93,32265.0,86.8289,86.8289,86.7411,86.7509,32265.0
2024-10-10 15:00:00,88.93,88.95,88.82,88.82,30299.0,86.7509,86.7704,86.6436,86.6436,30299.0
2024-10-10 15:10:00,88.83,88.84,88.79,88.81,34730.0,86.6533,86.6631,86.6143,86.6338,34730.0
2024-10-10 15:20:00,88.81,88.86,88.81,88.86,45499.0,86.6338,86.6826,86.6338,86.6826,45499.0
2024-10-10 15:30:00,88.86,89.0,88.85,89.0,45574.0,86.6826,86.8192,86.6729,86.8192,45574.0
2024-10-10 15:40:00,89.0,89.05,88.85,88.89,77868.0,86.8192,86.868,86.6729,86.7119,77868.0
2024-10-10 15:50:00,88.88,88.96,88.82,88.84,309709.0,86.7021,86.7802,86.6436,86.6631,309709.0
2024-10-11 09:30:00,88.98,89.4,88.92,89.08,107015.0,86.7997,87.2094,86.7411,86.8972,107015.0
2024-10-11 09:40:00,89.12,89.16,88.99,89.02,46866.0,86.9362,86.9753,86.8094,86.8387,46866.0
2024-10-11 09:50:00,89.02,89.12,89.0,89.1,62578.0,86.8387,86.9362,86.8192,86.9167,62578.0
2024-10-11 10:00:00,89.13,89.14,89.0,89.11,64727.0,86.946,86.9557,86.8192,86.9265,64727.0
2024-10-11 10:10:00,89.09,89.34,89.09,89.31,116415.0,86.907,87.1508,86.907,87.1216,116415.0
2024-10-11 10:20:00,89.31,89.43,89.3,89.4,65290.0,87.1216,87.2386,87.1118,87.2094,65290.0
2024-10-11 10:30:00,89.39,89.55,89.33,89.43,331134.0,87.1996,87.3557,87.1411,87.2386,331134.0
2024-10-11 10:40:00,89.41,89.56,89.38,89.54,70652.0,87.2191,87.3655,87.1899,87.3459,70652.0
2024-10-11 10:50:00,89.54,89.59,89.44,89.44,62805.0,87.3459,87.3947,87.2484,87.2484,62805.0
2024-10-11 11:00:00,89.44,89.44,89.28,89.31,32563.0,87.2484,87.2484,87.0923,87.1216,32563.0
2024-10-11 11:10:00,89.31,89.33,89.2,89.21,40852.0,87.1216,87.1411,87.0143,87.024,40852.0
2024-10-11 11:20:00,89.21,89.22,89.12,89.16,62889.0,87.024,87.0338,86.9362,86.9753,62889.0
2024-10-11 11:30:00,89.16,89.27,89.08,89.27,32042.0,86.9753,87.0826,86.8972,87.0826,32042.0
2024-10-11 11:40:00,89.27,89.27,89.09,89.16,45093.0,87.0826,87.0826,86.907,86.9753,45093.0
2024-10-11 11:50:00,89.16,89.18,89.11,89.13,39409.0,86.9753,86.9948,86.9265,86.946,39409.0
2024-10-11 12:00:00,89.13,89.14,88.93,88.94,16649.0,86.946,86.9557,86.7509,86.7606,16649.0
2024-10-11 12:10:00,88.93,88.98,88.91,88.95,26754.0,86.7509,86.7997,86.7314,86.7704,26754.0
2024-10-11 12:20:00,88.95,89.07,88.94,89.06,30941.0,86.7704,86.8875,86.7606,86.8777,30941.0
2024-10-11 12:30:00,89.05,89.09,89.01,89.05,49994.0,86.868,86.907,86.8289,86.868,49994.0
2024-10-11 12:40:00,89.03,89.07,88.98,89.07,25023.0,86.8484,86.8875,86.7997,86.8875,25023.0
2024-10-11 12:50:00,89.07,89.09,88.96,89.03,18132.0,86.8875,86.907,86.7802,86.8484,18132.0
2024-10-11 13:00:00,89.03,89.07,88.92,88.93,20611.0,86.8484,86.8875,86.7411,86.7509,20611.0
2024-10-11 13:10:00,88.92,89.0,88.92,88.98,25757.0,86.7411,86.8192,86.7411,86.7997,25757.0
2024-10-11 13:20:00,88.98,89.0,88.94,88.96,23252.0,86.7997,86.8192,86.7606,86.7802,23252.0
2024-10-11 13:30:00,88.96,89.02,88.91,89.01,35418.0,86.7802,86.8387,86.7314,86.8289,35418.0
2024-10-11 13:40:00,89.01,89.09,88.97,89.06,31092.0,86.8289,86.907,86.7899,86.8777,31092.0
2024-10-11 13:50:00,89.06,89.15,89.05,89.12,48202.0,86.8777,86.9655,86.868,86.9362,48202.0
2024-10-11 14:00:00,89.13,89.25,89.11,89.23,40663.0,86.946,87.0631,86.9265,87.0435,40663.0
2024-10-11 14:10:00,89.23,89.31,89.22,89.29,43187.0,87.0435,87.1216,87.0338,87.1021,43187.0
2024-10-11 14:20:00,89.29,89.34,89.29,89.33,51264.0,87.1021,87.1508,87.1021,87.1411,51264.0
2024-10-11 14:30:00,89.33,89.34,89.18,89.28,82160.0,87.1411,87.1508,86.9948,87.0923,82160.0
2024-10-11 14:40:00,89.28,89.44,89.25,89.37,74451.0,87.0923,87.2484,87.0631,87.1801,74451.0
2024-10-11 14:50:00,89.38,89.43,89.35,89.4,40694.0,87.1899,87.2386,87.1606,87.2094,40694.0
2024-10-11 15:00:00,89.41,89.47,89.39,89.45,66518.0,87.2191,87.2777,87.1996,87.2581,66518.0
2024-10-11 15:10:00,89.45,89.57,89.45,89.53,116824.0,87.2581,87.3752,87.2581,87.3362,116824.0
2024-10-11 15:20:00,89.53,89.54,89.42,89.5,127175.0,87.3362,87.3459,87.2289,87.3069,127175.0
2024-10-11 15:30:00,89.49,89.52,89.45,89.48,100544.0,87.2972,87.3264,87.2581,87.2874,100544.0
2024-10-11 15:40:00,89.48,89.53,89.46,89.46,106938.0,87.2874,87.3362,87.2679,87.2679,106938.0
2024-10-11 15:50:00,89.47,89.55,89.35,89.37,489859.0,87.2777,87.3557,87.1606,87.1801,489859.0
2024-10-14 09:30:00,89.53,89.68,89.17,89.23,96454.0,87.3362,87.4825,86.985,87.0435,96454.0
2024-10-14 09:40:00,89.23,89.4,89.15,89.35,41850.0,87.0435,87.2094,86.9655,87.1606,41850.0
2024-10-14 09:50:00,89.38,89.42,89.26,89.29,42453.0,87.1899,87.2289,87.0728,87.1021,42453.0
2024-10-14 10:00:00,89.3,89.58,89.28,89.48,118075.0,87.1118,87.385,87.0923,87.2874,118075.0
2024-10-14 10:10:00,89.48,89.7,89.48,89.62,49065.0,87.2874,87.502,87.2874,87.424,49065.0
2024-10-14 10:20:00,89.63,89.63,89.49,89.52,34467.0,87.4337,87.4337,87.2972,87.3264,34467.0
2024-10-14 10:30:00,89.51,89.59,89.42,89.42,44557.0,87.3167,87.3947,87.2289,87.2289,44557.0
2024-10-14 10:40:00,89.42,89.53,89.41,89.43,73959.0,87.2289,87.3362,87.2191,87.2386,73959.0
2024-10-14 10:50:00,89.42,89.58,89.38,89.54,54089.0,87.2289,87.385,87.1899,87.3459,54089.0
2024-10-14 11:00:00,89.54,89.59,89.49,89.59,35486.0,87.3459,87.3947,87.2972,87.3947,35486.0
2024-10-14 11:10:00,89.59,89.72,89.59,89.67,28521.0,87.3947,87.5215,87.3947,87.4728,28521.0
2024-10-14 11:20:00,89.67,89.7,89.59,89.65,40967.0,87.4728,87.502,87.3947,87.4532,40967.0
2024-10-14 11:30:00,89.66,89.71,89.64,89.65,48794.0,87.463,87.5118,87.4435,87.4532,48794.0
2024-10-14 11:40:00,89.66,89.73,89.65,89.69,32037.0,87.463,87.5313,87.4532,87.4923,32037.0
2024-10-14 11:50:00,89.7,89.72,89.66,89.7,20079.0,87.502,87.5215,87.463,87.502,20079.0
2024-10-14 12:00:00,89.7,89.75,89.69,89.72,24788.0,87.502,87.5508,87.4923,87.5215,24788.0
2024-10-14 12:10:00,89.71,89.74,89.67,89.69,15868.0,87.5118,87.541,87.4728,87.4923,15868.0
2024-10-14 12:20:00,89.69,89.74,89.67,89.72,39359.0,87.4923,87.541,87.4728,87.5215,39359.0
2024-10-14 12:30:00,89.73,89.77,89.71,89.73,17021.0,87.5313,87.5703,87.5118,87.5313,17021.0
2024-10-14 12:40:00,89.73,89.76,89.68,89.73,22910.0,87.5313,87.5606,87.4825,87.5313,22910.0
2024-10-14 12:50:00,89.74,89.79,89.73,89.77,12733.0,87.541,87.5898,87.5313,87.5703,12733.0
2024-10-14 13:00:00,89.78,89.82,89.69,89.7,20010.0,87.5801,87.6191,87.4923,87.502,20010.0
2024-10-14 13:10:00,89.7,89.72,89.65,89.72,18559.0,87.502,87.5215,87.4532,87.5215,18559.0
2024-10-14 13:20:00,89.71,89.74,89.68,89.72,24625.0,87.5118,87.541,87.4825,87.5215,24625.0
2024-10-14 13:30:00,89.71,89.73,89.68,89.71,25941.0,87.5118,87.5313,87.4825,87.5118,25941.0
2024-10-14 13:40:00,89.71,89.73,89.65,89.68,25251.0,87.5118,87.5313,87.4532,87.4825,25251.0
2024-10-14 13:50:00,89.67,89.78,89.67,89.77,29711.0,87.4728,87.5801,87.4728,87.5703,29711.0
2024-10-14 14:00:00,89.76,89.85,89.72,89.84,27740.0,87.5606,87.6483,87.5215,87.6386,27740.0
2024-10-14 14:10:00,89.84,89.91,89.82,89.91,32707.0,87.6386,87.7069,87.6191,87.7069,32707.0
2024-10-14 14:20:00,89.91,90.03,89.91,90.03,96970.0,87.7069,87.8239,87.7069,87.8239,96970.0
2024-10-14 14:30:00,90.03,90.05,90.0,90.02,36411.0,87.8239,87.8434,87.7947,87.8142,36411.0
2024-10-14 14:40:00,90.01,90.05,90.0,90.01,22343.0,87.8044,87.8434,87.7947,87.8044,22343.0
2024-10-14 14:50:00,90.01,90.02,90.0,90.01,39207.0,87.8044,87.8142,87.7947,87.8044,39207.0
2024-10-14 15:00:00,90.01,90.04,89.92,89.92,51863.0,87.8044,87.8337,87.7166,87.7166,51863.0
2024-10-14 15:10:00,89.91,89.92,89.85,89.9,43429.0,87.7069,87.7166,87.6483,87.6971,43429.0
2024-10-14 15:20:00,89.91,89.99,89.89,89.98,49113.0,87.7069,87.7849,87.6874,87.7752,49113.0
2024-10-14 15:30:00,89.98,90.0,89.92,89.92,59976.0,87.7752,87.7947,87.7166,87.7166,59976.0
2024-10-14 15:40:00,89.92,90.05,89.9,90.03,75001.0,87.7166,87.8434,87.6971,87.8239,75001.0
2024-10-14 15:50:00,90.02,90.06,89.89,90.04,349596.0,87.8142,87.8532,87.6874,87.8337,349596.0
2024-10-15 09:30:00,90.05,90.3,89.56,89.81,182475.0,87.8434,88.0873,87.3655,87.6093,182475.0
2024-10-15 09:40:00,89.83,90.04,89.67,90.0,53131.0,87.6288,87.8337,87.4728,87.7947,53131.0
2024-10-15 09:50:00,90.03,90.11,89.86,90.01,52893.0,87.8239,87.902,87.6581,87.8044,52893.0
2024-10-15 10:00:00,90.0,90.05,89.74,89.82,91617.0,87.7947,87.8434,87.541,87.6191,91617.0
2024-10-15 10:10:00,89.83,90.3,89.83,90.29,56162.0,87.6288,88.0873,87.6288,88.0776,56162.0
2024-10-15 10:20:00,90.28,90.35,90.06,90.23,73754.0,88.0678,88.1361,87.8532,88.019,73754.0
2024-10-15 10:30:00,90.21,90.49,90.17,90.37,149683.0,87.9995,88.2727,87.9605,88.1556,149683.0
2024-10-15 10:40:00,90.39,90.5,90.13,90.16,56347.0,88.1751,88.2824,87.9215,87.9508,56347.0
2024-10-15 10:50:00,90.12,90.15,90.02,90.09,30020.0,87.9117,87.941,87.8142,87.8825,30020.0
2024-10-15 11:00:00,90.08,90.15,90.03,90.11,30165.0,87.8727,87.941,87.8239,87.902,30165.0
2024-10-15 11:10:00,90.1,90.13,89.97,90.09,40865.0,87.8922,87.9215,87.7654,87.8825,40865.0
2024-10-15 11:20:00,90.09,90.16,89.96,90.03,38362.0,87.8825,87.9508,87.7557,87.8239,38362.0
2024-10-15 11:30:00,90.03,90.07,89.92,90.02,37673.0,87.8239,87.863,87.7166,87.8142,37673.0
2024-10-15 11:40:00,90.03,90.08,89.97,89.99,43157.0,87.8239,87.8727,87.7654,87.7849,43157.0
2024-10-15 11:50:00,89.98,90.06,89.97,90.03,39775.0,87.7752,87.8532,87.7654,87.8239,39775.0
2024-10-15 12:00:00,90.03,90.07,89.98,90.02,32499.0,87.8239,87.863,87.7752,87.8142,32499.0
2024-10-15 12:10:00,90.03,90.07,89.98,90.03,49310.0,87.8239,87.863,87.7752,87.8239,49310.0
2024-10-15 12:20:00,90.04,90.09,90.0,90.05,28993.0,87.8337,87.8825,87.7947,87.8434,28993.0
2024-10-15 12:30:00,90.04,90.05,89.9,89.93,36979.0,87.8337,87.8434,87.6971,87.7264,36979.0
2024-10-15 12:40:00,89.92,89.93,89.74,89.84,62281.0,87.7166,87.7264,87.541,87.6386,62281.0
2024-10-15 12:50:00,89.84,89.87,89.8,89.84,27039.0,87.6386,87.6679,87.5996,87.6386,27039.0
2024-10-15 13:00:00,89.84,89.9,89.82,89.87,24371.0,87.6386,87.6971,87.6191,87.6679,24371.0
2024-10-15 13:10:00,89.86,89.89,89.8,89.88,45656.0,87.6581,87.6874,87.5996,87.6776,45656.0
2024-10-15 13:20:00,89.88,89.9,89.81,89.84,32076.0,87.6776,87.6971,87.6093,87.6386,32076.0
2024-10-15 13:30:00,89.84,89.84,89.78,89.81,56786.0,87.6386,87.6386,87.5801,87.6093,56786.0
2024-10-15 13:40:00,89.81,89.86,89.78,89.79,36645.0,87.6093,87.6581,87.5801,87.5898,36645.0
2024-10-15 13:50:00,89.79,89.79,89.61,89.65,79692.0,87.5898,87.5898,87.4142,87.4532,79692.0
2024-10-15 14:00:00,89.65,89.72,89.62,89.64,33147.0,87.4532,87.5215,87.424,87.4435,33147.0
2024-10-15 14:10:00,89.63,89.7,89.61,89.69,46633.0,87.4337,87.502,87.4142,87.4923,46633.0
2024-10-15 14:20:00,89.69,89.7,89.59,89.6,30286.0,87.4923,87.502,87.3947,87.4045,30286.0
2024-10-15 14:30:00,89.59,89.6,89.45,89.51,29350.0,87.3947,87.4045,87.2581,87.3167,29350.0
2024-10-15 14:40:00,89.51,89.55,89.44,89.48,51605.0,87.3167,87.3557,87.2484,87.2874,51605.0
2024-10-15 14:50:00,89.47,89.58,89.46,89.52,84795.0,87.2777,87.385,87.2679,87.3264,84795.0
2024-10-15 15:00:00,89.54,89.56,89.45,89.52,44539.0,87.3459,87.3655,87.2581,87.3264,44539.0
2024-10-15 15:10:00,89.52,89.55,89.46,89.55,41687.0,87.3264,87.3557,87.2679,87.3557,41687.0
2024-10-15 15:20:00,89.56,89.66,89.54,89.63,62956.0,87.3655,87.463,87.3459,87.4337,62956.0
2024-10-15 15:30:00,89.62,89.76,89.61,89.75,63560.0,87.424,87.5606,87.4142,87.5508,63560.0
2024-10-15 15:40:00,89.75,89.75,89.63,89.72,84429.0,87.5508,87.5508,87.4337,87.5215,84429.0
2024-10-15 15:50:00,89.72,89.92,89.7,89.85,361470.0,87.5215,87.7166,87.502,87.6483,361470.0
2024-10-16 09:30:00,89.82,89.93,89.5,89.67,68565.0,87.6191,87.7264,87.3069,87.4728,68565.0
2024-10-16 09:40:00,89.65,90.04,89.49,89.82,46992.0,87.4532,87.8337,87.2972,87.6191,46992.0
2024-10-16 09:50:00,89.81,90.04,89.76,89.98,55146.0,87.6093,87.8337,87.5606,87.7752,55146.0
2024-10-16 10:00:00,89.98,90.21,89.98,90.03,184535.0,87.7752,87.9995,87.7752,87.8239,184535.0
2024-10-16 10:10:00,90.02,90.06,89.91,90.03,65109.0,87.8142,87.8532,87.7069,87.8239,65109.0
2024-10-16 10:20:00,90.04,90.04,89.83,89.87,48183.0,87.8337,87.8337,87.6288,87.6679,48183.0
2024-10-16 10:30:00,89.87,89.99,89.85,89.93,34437.0,87.6679,87.7849,87.6483,87.7264,34437.0
2024-10-16 10:40:00,89.94,89.98,89.85,89.95,36680.0,87.7361,87.7752,87.6483,87.7459,36680.0
2024-10-16 10:50:00,89.94,90.03,89.88,89.94,34230.0,87.7361,87.8239,87.6776,87.7361,34230.0
2024-10-16 11:00:00,89.93,89.98,89.85,89.94,33519.0,87.7264,87.7752,87.6483,87.7361,33519.0
2024-10-16 11:10:00,89.93,89.97,89.89,89.9,103947.0,87.7264,87.7654,87.6874,87.6971,103947.0
2024-10-16 11:20:00,89.9,90.02,89.88,89.92,83788.0,87.6971,87.8142,87.6776,87.7166,83788.0
2024-10-16 11:30:00,89.91,89.98,89.88,89.96,39270.0,87.7069,87.7752,87.6776,87.7557,39270.0
2024-10-16 11:40:00,89.95,90.04,89.94,89.98,25394.0,87.7459,87.8337,87.7361,87.7752,25394.0
2024-10-16 11:50:00,89.97,89.99,89.91,89.95,25031.0,87.7654,87.7849,87.7069,87.7459,25031.0
2024-10-16 12:00:00,89.96,90.01,89.94,89.95,39598.0,87.7557,87.8044,87.7361,87.7459,39598.0
2024-10-16 12:10:00,89.94,90.01,89.86,90.01,50478.0,87.7361,87.8044,87.6581,87.8044,50478.0
2024-10-16 12:20:00,90.01,90.05,89.97,90.02,27631.0,87.8044,87.8434,87.7654,87.8142,27631.0
2024-10-16 12:30:00,90.02,90.14,90.0,90.13,27322.0,87.8142,87.9312,87.7947,87.9215,27322.0
2024-10-16 12:40:00,90.12,90.12,90.0,90.01,35125.0,87.9117,87.9117,87.7947,87.8044,35125.0
2024-10-16 12:50:00,90.0,90.08,89.99,90.04,36556.0,87.7947,87.8727,87.7849,87.8337,36556.0
2024-10-16 13:00:00,90.05,90.12,90.03,90.04,49348.0,87.8434,87.9117,87.8239,87.8337,49348.0
2024-10-16 13:10:00,90.04,90.07,89.97,89.97,27288.0,87.8337,87.863,87.7654,87.7654,27288.0
2024-10-16 13:20:00,89.98,90.03,89.96,89.98,33353.0,87.7752,87.8239,87.7557,87.7752,33353.0
2024-10-16 13:30:00,89.99,90.05,89.97,90.01,25438.0,87.7849,87.8434,87.7654,87.8044,25438.0
2024-10-16 13:40:00,90.01,90.09,89.99,90.06,27386.0,87.8044,87.8825,87.7849,87.8532,27386.0
2024-10-16 13:50:00,90.07,90.11,90.04,90.08,49747.0,87.863,87.902,87.8337,87.8727,49747.0
2024-10-16 14:00:00,90.08,90.15,90.05,90.09,69976.0,87.8727,87.941,87.8434,87.8825,69976.0
2024-10-16 14:10:00,90.09,90.15,90.09,90.13,40272.0,87.8825,87.941,87.8825,87.9215,40272.0
2024-10-16 14:20:00,90.12,90.24,90.1,90.15,45182.0,87.9117,88.0288,87.8922,87.941,45182.0
2024-10-16 14:30:00,90.15,90.18,90.13,90.13,38366.0,87.941,87.9703,87.9215,87.9215,38366.0
2024-10-16 14:40:00,90.13,90.15,90.03,90.05,122368.0,87.9215,87.941,87.8239,87.8434,122368.0
2024-10-16 14:50:00,90.06,90.06,89.95,89.98,62382.0,87.8532,87.8532,87.7459,87.7752,62382.0
2024-10-16 15:00:00,89.99,90.03,89.94,89.99,44898.0,87.7849,87.8239,87.7361,87.7849,44898.0
2024-10-16 15:10:00,90.0,90.05,89.93,90.0,97134.0,87.7947,87.8434,87.7264,87.7947,97134.0
2024-10-16 15:20:00,89.99,90.04,89.92,90.03,45193.0,87.7849,87.8337,87.7166,87.8239,45193.0
2024-10-16 15:30:00,90.03,90.08,90.0,90.06,57764.0,87.8239,87.8727,87.7947,87.8532,57764.0
2024-10-16 15:40:00,90.06,90.12,89.97,90.0,77354.0,87.8532,87.9117,87.7654,87.7947,77354.0
2024-10-16 15:50:00,90.0,90.0,89.91,89.97,268021.0,87.7947,87.7947,87.7069,87.7654,268021.0
2024-10-17 09:30:00,90.15,90.15,89.71,89.86,137553.0,87.941,87.941,87.5118,87.6581,137553.0
2024-10-17 09:40:00,89.86,89.96,89.63,89.69,41921.0,87.6581,87.7557,87.4337,87.4923,41921.0
2024-10-17 09:50:00,89.74,90.03,89.7,90.0,397898.0,87.541,87.8239,87.502,87.7947,397898.0
2024-10-17 10:00:00,90.0,90.06,89.85,89.99,60938.0,87.7947,87.8532,87.6483,87.7849,60938.0
2024-10-17 10:10:00,89.97,90.0,89.83,89.87,27038.0,87.7654,87.7947,87.6288,87.6679,27038.0
2024-10-17 10:20:00,89.86,90.04,89.84,89.88,53410.0,87.6581,87.8337,87.6386,87.6776,53410.0
2024-10-17 10:30:00,89.87,89.96,89.81,89.89,33730.0,87.6679,87.7557,87.6093,87.6874,33730.0
2024-10-17 10:40:00,89.9,89.97,89.85,89.97,26364.0,87.6971,87.7654,87.6483,87.7654,26364.0
2024-10-17 10:50:00,89.95,89.99,89.91,89.97,30861.0,87.7459,87.7849,87.7069,87.7654,30861.0
2024-10-17 11:00:00,89.96,90.07,89.89,90.04,31715.0,87.7557,87.863,87.6874,87.8337,31715.0
2024-10-17 11:10:00,90.06,90.07,89.94,89.95,81891.0,87.8532,87.863,87.7361,87.7459,81891.0
2024-10-17 11:20:00,89.95,89.98,89.9,89.92,40604.0,87.7459,87.7752,87.6971,87.7166,40604.0
2024-10-17 11:30:00,89.93,89.95,89.8,89.85,55180.0,87.7264,87.7459,87.5996,87.6483,55180.0
2024-10-17 11:40:00,89.85,89.86,89.72,89.73,47544.0,87.6483,87.6581,87.5215,87.5313,47544.0
2024-10-17 11:50:00,89.73,89.81,89.71,89.75,22405.0,87.5313,87.6093,87.5118,87.5508,22405.0
2024-10-17 12:00:00,89.75,89.86,89.74,89.75,25666.0,87.5508,87.6581,87.541,87.5508,25666.0
2024-10-17 12:10:00,89.76,89.84,89.73,89.84,20933.0,87.5606,87.6386,87.5313,87.6386,20933.0
2024-10-17 12:20:00,89.83,89.89,89.79,89.87,21940.0,87.6288,87.6874,87.5898,87.6679,21940.0
2024-10-17 12:30:00,89.86,89.91,89.85,89.89,19498.0,87.6581,87.7069,87.6483,87.6874,19498.0
2024-10-17 12:40:00,89.9,89.94,89.82,89.87,17730.0,87.6971,87.7361,87.6191,87.6679,17730.0
2024-10-17 12:50:00,89.86,89.98,89.86,89.98,25818.0,87.6581,87.7752,87.6581,87.7752,25818.0
2024-10-17 13:00:00,89.98,90.04,89.97,89.97,39349.0,87.7752,87.8337,87.7654,87.7654,39349.0
2024-10-17 13:10:00,89.98,90.01,89.96,89.97,38943.0,87.7752,87.8044,87.7557,87.7654,38943.0
2024-10-17 13:20:00,89.97,89.99,89.89,89.93,25663.0,87.7654,87.7849,87.6874,87.7264,25663.0
2024-10-17 13:30:00,89.93,89.96,89.9,89.93,29320.0,87.7264,87.7557,87.6971,87.7264,29320.0
2024-10-17 13:40:00,89.93,90.02,89.92,90.0,25857.0,87.7264,87.8142,87.7166,87.7947,25857.0
2024-10-17 13:50:00,90.01,90.03,89.98,90.01,69449.0,87.8044,87.8239,87.7752,87.8044,69449.0
2024-10-17 14:00:00,90.02,90.05,89.76,89.85,111965.0,87.8142,87.8434,87.5606,87.6483,111965.0
2024-10-17 14:10:00,89.84,89.94,89.81,89.91,33443.0,87.6386,87.7361,87.6093,87.7069,33443.0
2024-10-17 14:20:00,89.91,90.0,89.89,89.92,44808.0,87.7069,87.7947,87.6874,87.7166,44808.0
2024-10-17 14:30:00,89.92,90.01,89.87,90.0,49034.0,87.7166,87.8044,87.6679,87.7947,49034.0
2024-10-17 14:40:00,90.0,90.02,89.91,89.95,35871.0,87.7947,87.8142,87.7069,87.7459,35871.0
2024-10-17 14:50:00,89.94,89.96,89.83,89.87,72646.0,87.7361,87.7557,87.6288,87.6679,72646.0
2024-10-17 15:00:00,89.86,89.87,89.76,89.83,49460.0,87.6581,87.6679,87.5606,87.6288,49460.0
2024-10-17 15:10:00,89.83,89.9,89.79,89.87,80414.0,87.6288,87.6971,87.5898,87.6679,80414.0
2024-10-17 15:20:00,89.87,90.03,89.87,89.98,183400.0,87.6679,87.8239,87.6679,87.7752,183400.0
2024-10-17 15:30:00,89.97,90.02,89.91,90.02,96373.0,87.7654,87.8142,87.7069,87.8142,96373.0
2024-10-17 15:40:00,90.02,90.04,89.91,89.92,126967.0,87.8142,87.8337,87.7069,87.7166,126967.0
2024-10-17 15:50:00,89.93,89.96,89.67,89.78,539772.0,87.7264,87.7557,87.4728,87.5801,539772.0
2024-10-18 09:30:00,89.97,90.14,89.84,90.08,524064.0,87.7654,87.9312,87.6386,87.8727,524064.0
2024-10-18 09:40:00,90.08,90.45,90.07,90.4,227997.0,87.8727,88.2336,87.863,88.1849,227997.0
2024-10-18 09:50:00,90.4,90.53,90.25,90.41,147221.0,88.1849,88.3117,88.0385,88.1946,147221.0
2024-10-18 10:00:00,90.41,90.41,90.12,90.12,101294.0,88.1946,88.1946,87.9117,87.9117,101294.0
2024-10-18 10:10:00,90.11,90.41,90.08,90.36,247934.0,87.902,88.1946,87.8727,88.1459,247934.0
2024-10-18 10:20:00,90.36,90.38,90.2,90.27,44362.0,88.1459,88.1654,87.9898,88.0581,44362.0
2024-10-18 10:30:00,90.29,90.3,90.22,90.24,91259.0,88.0776,88.0873,88.0093,88.0288,91259.0
2024-10-18 10:40:00,90.24,90.3,90.23,90.27,26187.0,88.0288,88.0873,88.019,88.0581,26187.0
2024-10-18 10:50:00,90.26,90.46,90.26,90.44,57989.0,88.0483,88.2434,88.0483,88.2239,57989.0
2024-10-18 11:00:00,90.43,90.45,90.34,90.42,41775.0,88.2141,88.2336,88.1263,88.2044,41775.0
2024-10-18 11:10:00,90.42,90.47,90.39,90.44,36911.0,88.2044,88.2532,88.1751,88.2239,36911.0
2024-10-18 11:20:00,90.44,90.6,90.41,90.52,163375.0,88.2239,88.38,88.1946,88.3019,163375.0
2024-10-18 11:30:00,90.53,90.62,90.49,90.61,137699.0,88.3117,88.3995,88.2727,88.3897,137699.0
2024-10-18 11:40:00,90.61,90.84,90.52,90.83,50684.0,88.3897,88.6141,88.3019,88.6043,50684.0
2024-10-18 11:50:00,90.83,90.95,90.79,90.94,57601.0,88.6043,88.7214,88.5653,88.7116,57601.0
2024-10-18 12:00:00,90.95,91.0,90.85,90.89,71917.0,88.7214,88.7702,88.6238,88.6629,71917.0
2024-10-18 12:10:00,90.89,91.16,90.84,91.11,141165.0,88.6629,88.9262,88.6141,88.8775,141165.0
2024-10-18 12:20:00,91.11,91.17,90.97,91.14,111648.0,88.8775,88.936,88.7409,88.9067,111648.0
2024-10-18 12:30:00,91.14,91.34,91.12,91.31,61576.0,88.9067,89.1018,88.8872,89.0726,61576.0
2024-10-18 12:40:00,91.31,91.45,91.31,91.38,55170.0,89.0726,89.2091,89.0726,89.1409,55170.0
2024-10-18 12:50:00,91.38,91.64,91.37,91.58,150961.0,89.1409,89.3945,89.1311,89.336,150961.0
2024-10-18 13:00:00,91.59,91.87,91.57,91.69,116123.0,89.3457,89.6189,89.3262,89.4433,116123.0
2024-10-18 13:10:00,91.71,91.83,91.62,91.78,57670.0,89.4628,89.5798,89.375,89.5311,57670.0
2024-10-18 13:20:00,91.77,91.86,91.68,91.85,72092.0,89.5213,89.6091,89.4335,89.5993,72092.0
2024-10-18 13:30:00,91.86,91.93,91.8,91.84,95491.0,89.6091,89.6774,89.5506,89.5896,95491.0
2024-10-18 13:40:00,91.84,91.9,91.8,91.83,64644.0,89.5896,89.6481,89.5506,89.5798,64644.0
2024-10-18 13:50:00,91.84,91.88,91.82,91.85,67748.0,89.5896,89.6286,89.5701,89.5993,67748.0
2024-10-18 14:00:00,91.85,91.94,91.82,91.93,54470.0,89.5993,89.6871,89.5701,89.6774,54470.0
2024-10-18 14:10:00,91.93,92.12,91.85,91.97,457015.0,89.6774,89.8627,89.5993,89.7164,457015.0
2024-10-18 14:20:00,91.97,92.25,91.96,92.2,131697.0,89.7164,89.9895,89.7066,89.9408,131697.0
2024-10-18 14:30:00,92.2,92.23,92.0,92.06,89746.0,89.9408,89.97,89.7457,89.8042,89746.0
2024-10-18 14:40:00,92.06,92.22,92.06,92.17,86178.0,89.8042,89.9603,89.8042,89.9115,86178.0
2024-10-18 14:50:00,92.17,92.2,92.05,92.09,105258.0,89.9115,89.9408,89.7944,89.8335,105258.0
2024-10-18 15:00:00,92.09,92.09,92.01,92.06,75649.0,89.8335,89.8335,89.7554,89.8042,75649.0
2024-10-18 15:10:00,92.05,92.05,91.89,92.01,95204.0,89.7944,89.7944,89.6384,89.7554,95204.0
2024-10-18 15:20:00,92.02,92.09,91.95,92.06,107547.0,89.7652,89.8335,89.6969,89.8042,107547.0
2024-10-18 15:30:00,92.06,92.11,92.02,92.09,126054.0,89.8042,89.853,89.7652,89.8335,126054.0
2024-10-18 15:40:00,92.09,92.19,92.06,92.13,134179.0,89.8335,89.931,89.8042,89.8725,134179.0
2024-10-18 15:50:00,92.14,92.24,92.12,92.23,364408.0,89.8822,89.9798,89.8627,89.97,364408.0
2024-10-21 09:30:00,92.0,92.05,91.6,91.92,168735.0,89.7457,89.7944,89.3555,89.6676,168735.0
2024-10-21 09:40:00,91.88,91.9,91.43,91.45,125479.0,89.6286,89.6481,89.1896,89.2091,125479.0
2024-10-21 09:50:00,91.47,91.76,91.32,91.4,68010.0,89.2287,89.5115,89.0823,89.1604,68010.0
2024-10-21 10:00:00,91.43,91.44,91.25,91.44,83002.0,89.1896,89.1994,89.014,89.1994,83002.0
2024-10-21 10:10:00,91.46,91.5,91.33,91.4,78670.0,89.2189,89.2579,89.0921,89.1604,78670.0
2024-10-21 10:20:00,91.4,91.52,91.3,91.36,71808.0,89.1604,89.2774,89.0628,89.1213,71808.0
2024-10-21 10:30:00,91.36,91.69,91.35,91.69,71055.0,89.1213,89.4433,89.1116,89.4433,71055.0
2024-10-21 10:40:00,91.66,91.67,91.46,91.48,39585.0,89.414,89.4238,89.2189,89.2384,39585.0
2024-10-21 10:50:00,91.47,91.5,91.33,91.44,52900.0,89.2287,89.2579,89.0921,89.1994,52900.0
2024-10-21 11:00:00,91.44,91.48,91.15,91.18,48349.0,89.1994,89.2384,88.9165,88.9458,48349.0
2024-10-21 11:10:00,91.18,91.32,91.15,91.24,137506.0,88.9458,89.0823,88.9165,89.0043,137506.0
2024-10-21 11:20:00,91.22,91.25,90.99,91.01,100741.0,88.9848,89.014,88.7604,88.7799,100741.0
2024-10-21 11:30:00,91.01,91.01,90.84,90.98,50350.0,88.7799,88.7799,88.6141,88.7507,50350.0
2024-10-21 11:40:00,90.97,91.11,90.95,91.11,42459.0,88.7409,88.8775,88.7214,88.8775,42459.0
2024-10-21 11:50:00,91.1,91.25,91.09,91.22,38945.0,88.8677,89.014,88.858,88.9848,38945.0
2024-10-21 12:00:00,91.2,91.24,91.16,91.22,61830.0,88.9653,89.0043,88.9262,88.9848,61830.0
2024-10-21 12:10:00,91.22,91.3,91.07,91.12,123137.0,88.9848,89.0628,88.8385,88.8872,123137.0
2024-10-21 12:20:00,91.12,91.23,91.08,91.15,44650.0,88.8872,88.9945,88.8482,88.9165,44650.0
2024-10-21 12:30:00,91.15,91.22,91.13,91.14,22595.0,88.9165,88.9848,88.897,88.9067,22595.0
2024-10-21 12:40:00,91.15,91.31,91.13,91.29,34451.0,88.9165,89.0726,88.897,89.0531,34451.0
2024-10-21 12:50:00,91.29,91.42,91.29,91.42,24266.0,89.0531,89.1799,89.0531,89.1799,24266.0
2024-10-21 13:00:00,91.42,91.5,91.39,91.47,32654.0,89.1799,89.2579,89.1506,89.2287,32654.0
2024-10-21 13:10:00,91.47,91.47,91.31,91.32,55766.0,89.2287,89.2287,89.0726,89.0823,55766.0
2024-10-21 13:20:00,91.32,91.44,91.31,91.34,29431.0,89.0823,89.1994,89.0726,89.1018,29431.0
2024-10-21 13:30:00,91.33,91.33,91.25,91.3,24034.0,89.0921,89.0921,89.014,89.0628,24034.0
2024-10-21 13:40:00,91.3,91.36,91.28,91.3,28587.0,89.0628,89.1213,89.0433,89.0628,28587.0
2024-10-21 13:50:00,91.3,91.37,91.25,91.37,35809.0,89.0628,89.1311,89.014,89.1311,35809.0
2024-10-21 14:00:00,91.35,91.35,91.27,91.3,29996.0,89.1116,89.1116,89.0336,89.0628,29996.0
2024-10-21 14:10:00,91.3,91.3,91.2,91.23,56983.0,89.0628,89.0628,88.9653,88.9945,56983.0
2024-10-21 14:20:00,91.23,91.25,91.2,91.2,27240.0,88.9945,89.014,88.9653,88.9653,27240.0
2024-10-21 14:30:00,91.2,91.24,91.12,91.23,83144.0,88.9653,89.0043,88.8872,88.9945,83144.0
2024-10-21 14:40:00,91.23,91.28,91.21,91.26,28632.0,88.9945,89.0433,88.975,89.0238,28632.0
2024-10-21 14:50:00,91.25,91.28,91.2,91.25,55616.0,89.014,89.0433,88.9653,89.014,55616.0
2024-10-21 15:00:00,91.25,91.27,91.2,91.26,47068.0,89.014,89.0336,88.9653,89.0238,47068.0
2024-10-21 15:10:00,91.26,91.27,91.21,91.23,38819.0,89.0238,89.0336,88.975,88.9945,38819.0
2024-10-21 15:20:00,91.24,91.31,91.23,91.25,43867.0,89.0043,89.0726,88.9945,89.014,43867.0
2024-10-21 15:30:00,91.24,91.24,91.03,91.1,96249.0,89.0043,89.0043,88.7994,88.8677,96249.0
2024-10-21 15:40:00,91.1,91.16,90.96,90.97,83495.0,88.8677,88.9262,88.7311,88.7409,83495.0
2024-10-21 15:50:00,90.97,91.06,90.78,91.06,324605.0,88.7409,88.8287,88.5556,88.8287,324605.0
2024-10-22 09:30:00,90.7,90.9,90.31,90.31,139342.0,88.4775,88.6726,88.0971,88.0971,139342.0
2024-10-22 09:40:00,90.33,90.51,90.29,90.5,40894.0,88.1166,88.2922,88.0776,88.2824,40894.0
2024-10-22 09:50:00,90.5,90.56,90.42,90.46,50485.0,88.2824,88.341,88.2044,88.2434,50485.0
2024-10-22 10:00:00,90.46,90.49,90.17,90.17,47489.0,88.2434,88.2727,87.9605,87.9605,47489.0
2024-10-22 10:10:00,90.2,90.37,90.07,90.09,26104.0,87.9898,88.1556,87.863,87.8825,26104.0
2024-10-22 10:20:00,90.1,90.12,90.0,90.04,48320.0,87.8922,87.9117,87.7947,87.8337,48320.0
2024-10-22 10:30:00,90.02,90.08,89.98,90.05,49774.0,87.8142,87.8727,87.7752,87.8434,49774.0
2024-10-22 10:40:00,90.06,90.23,90.05,90.2,27518.0,87.8532,88.019,87.8434,87.9898,27518.0
2024-10-22 10:50:00,90.2,90.37,90.15,90.3,24558.0,87.9898,88.1556,87.941,88.0873,24558.0
2024-10-22 11:00:00,90.3,90.41,90.27,90.41,24082.0,88.0873,88.1946,88.0581,88.1946,24082.0
2024-10-22 11:10:00,90.43,90.61,90.43,90.6,64872.0,88.2141,88.3897,88.2141,88.38,64872.0
2024-10-22 11:20:00,90.61,90.67,90.55,90.59,43800.0,88.3897,88.4483,88.3312,88.3702,43800.0
2024-10-22 11:30:00,90.59,90.71,90.59,90.59,18922.0,88.3702,88.4873,88.3702,88.3702,18922.0
2024-10-22 11:40:00,90.58,90.58,90.43,90.44,22182.0,88.3605,88.3605,88.2141,88.2239,22182.0
2024-10-22 11:50:00,90.44,90.5,90.42,90.47,20096.0,88.2239,88.2824,88.2044,88.2532,20096.0
2024-10-22 12:00:00,90.46,90.54,90.44,90.47,22352.0,88.2434,88.3214,88.2239,88.2532,22352.0
2024-10-22 12:10:00,90.46,90.53,90.46,90.51,14760.0,88.2434,88.3117,88.2434,88.2922,14760.0
2024-10-22 12:20:00,90.51,90.56,90.48,90.55,13034.0,88.2922,88.341,88.2629,88.3312,13034.0
2024-10-22 12:30:00,90.55,90.6,90.54,90.59,18659.0,88.3312,88.38,88.3214,88.3702,18659.0
2024-10-22 12:40:00,90.58,90.62,90.53,90.54,24820.0,88.3605,88.3995,88.3117,88.3214,24820.0
2024-10-22 12:50:00,90.51,90.56,90.5,90.55,18962.0,88.2922,88.341,88.2824,88.3312,18962.0
2024-10-22 13:00:00,90.56,90.59,90.52,90.58,21871.0,88.341,88.3702,88.3019,88.3605,21871.0
2024-10-22 13:10:00,90.57,90.64,90.54,90.54,15656.0,88.3507,88.419,88.3214,88.3214,15656.0
2024-10-22 13:20:00,90.56,90.7,90.55,90.67,23949.0,88.341,88.4775,88.3312,88.4483,23949.0
2024-10-22 13:30:00,90.68,90.7,90.62,90.67,26599.0,88.458,88.4775,88.3995,88.4483,26599.0
2024-10-22 13:40:00,90.67,90.78,90.65,90.73,31013.0,88.4483,88.5556,88.4287,88.5068,31013.0
2024-10-22 13:50:00,90.73,90.81,90.7,90.81,28788.0,88.5068,88.5848,88.4775,88.5848,28788.0
2024-10-22 14:00:00,90.81,90.9,90.69,90.71,75927.0,88.5848,88.6726,88.4678,88.4873,75927.0
2024-10-22 14:10:00,90.71,90.75,90.68,90.7,31121.0,88.4873,88.5263,88.458,88.4775,31121.0
2024-10-22 14:20:00,90.7,90.75,90.61,90.7,32507.0,88.4775,88.5263,88.3897,88.4775,32507.0
2024-10-22 14:30:00,90.7,90.77,90.7,90.71,42856.0,88.4775,88.5458,88.4775,88.4873,42856.0
2024-10-22 14:40:00,90.72,90.78,90.71,90.75,32286.0,88.497,88.5556,88.4873,88.5263,32286.0
2024-10-22 14:50:00,90.76,90.81,90.74,90.76,39305.0,88.536,88.5848,88.5165,88.536,39305.0
2024-10-22 15:00:00,90.76,90.84,90.73,90.76,51731.0,88.536,88.6141,88.5068,88.536,51731.0
2024-10-22 15:10:00,90.76,90.82,90.74,90.82,26283.0,88.536,88.5946,88.5165,88.5946,26283.0
2024-10-22 15:20:00,90.83,90.96,90.81,90.89,58404.0,88.6043,88.7311,88.5848,88.6629,58404.0
2024-10-22 15:30:00,90.9,91.11,90.9,91.08,48851.0,88.6726,88.8775,88.6726,88.8482,48851.0
2024-10-22 15:40:00,91.06,91.22,91.05,91.17,80430.0,88.8287,88.9848,88.8189,88.936,80430.0
2024-10-22 15:50:00,91.19,91.34,91.09,91.13,346950.0,88.9555,89.1018,88.858,88.897,346950.0
2024-10-23 09:30:00,90.74,91.27,90.68,91.06,118454.0,88.5165,89.0336,88.458,88.8287,118454.0
2024-10-23 09:40:00,91.09,91.21,90.95,91.2,36895.0,88.858,88.975,88.7214,88.9653,36895.0
2024-10-23 09:50:00,91.19,91.26,91.08,91.12,54421.0,88.9555,89.0238,88.8482,88.8872,54421.0
2024-10-23 10:00:00,91.13,91.36,91.1,91.25,56760.0,88.897,89.1213,88.8677,89.014,56760.0
2024-10-23 10:10:00,91.26,91.29,90.88,90.96,49900.0,89.0238,89.0531,88.6531,88.7311,49900.0
2024-10-23 10:20:00,90.96,91.05,90.86,91.03,64136.0,88.7311,88.8189,88.6336,88.7994,64136.0
2024-10-23 10:30:00,91.04,91.15,91.0,91.09,44521.0,88.8092,88.9165,88.7702,88.858,44521.0
2024-10-23 10:40:00,91.09,91.18,91.06,91.1,76175.0,88.858,88.9458,88.8287,88.8677,76175.0
2024-10-23 10:50:00,91.1,91.14,91.0,91.11,92407.0,88.8677,88.9067,88.7702,88.8775,92407.0
2024-10-23 11:00:00,91.1,91.29,91.1,91.28,62873.0,88.8677,89.0531,88.8677,89.0433,62873.0
2024-10-23 11:10:00,91.28,91.29,91.1,91.23,50381.0,89.0433,89.0531,88.8677,88.9945,50381.0
2024-10-23 11:20:00,91.23,91.39,91.23,91.29,73976.0,88.9945,89.1506,88.9945,89.0531,73976.0
2024-10-23 11:30:00,91.28,91.46,91.26,91.46,47628.0,89.0433,89.2189,89.0238,89.2189,47628.0
2024-10-23 11:40:00,91.45,91.46,91.31,91.35,81845.0,89.2091,89.2189,89.0726,89.1116,81845.0
2024-10-23 11:50:00,91.34,91.52,91.32,91.42,54068.0,89.1018,89.2774,89.0823,89.1799,54068.0
2024-10-23 12:00:00,91.39,91.49,91.38,91.45,35510.0,89.1506,89.2482,89.1409,89.2091,35510.0
2024-10-23 12:10:00,91.46,91.64,91.45,91.58,62448.0,89.2189,89.3945,89.2091,89.336,62448.0
2024-10-23 12:20:00,91.57,91.58,91.49,91.51,27310.0,89.3262,89.336,89.2482,89.2677,27310.0
2024-10-23 12:30:00,91.51,91.58,91.47,91.57,41929.0,89.2677,89.336,89.2287,89.3262,41929.0
2024-10-23 12:40:00,91.56,91.59,91.51,91.59,46759.0,89.3164,89.3457,89.2677,89.3457,46759.0
2024-10-23 12:50:00,91.59,91.68,91.51,91.6,36931.0,89.3457,89.4335,89.2677,89.3555,36931.0
2024-10-23 13:00:00,91.6,91.75,91.6,91.74,85885.0,89.3555,89.5018,89.3555,89.492,85885.0
2024-10-23 13:10:00,91.75,91.79,91.66,91.69,74901.0,89.5018,89.5408,89.414,89.4433,74901.0
2024-10-23 13:20:00,91.69,91.8,91.68,91.76,66899.0,89.4433,89.5506,89.4335,89.5115,66899.0
2024-10-23 13:30:00,91.75,91.76,91.69,91.75,93588.0,89.5018,89.5115,89.4433,89.5018,93588.0
2024-10-23 13:40:00,91.75,91.88,91.74,91.84,55685.0,89.5018,89.6286,89.492,89.5896,55685.0
2024-10-23 13:50:00,91.84,91.97,91.84,91.95,109238.0,89.5896,89.7164,89.5896,89.6969,109238.0
2024-10-23 14:00:00,91.95,91.96,91.79,91.88,165852.0,89.6969,89.7066,89.5408,89.6286,165852.0
2024-10-23 14:10:00,91.87,91.88,91.72,91.74,166006.0,89.6189,89.6286,89.4725,89.492,166006.0
2024-10-23 14:20:00,91.73,91.83,91.69,91.81,78819.0,89.4823,89.5798,89.4433,89.5603,78819.0
2024-10-23 14:30:00,91.81,92.11,91.8,92.09,102840.0,89.5603,89.853,89.5506,89.8335,102840.0
2024-10-23 14:40:00,92.09,92.19,92.05,92.17,89391.0,89.8335,89.931,89.7944,89.9115,89391.0
2024-10-23 14:50:00,92.17,92.22,92.13,92.21,61351.0,89.9115,89.9603,89.8725,89.9505,61351.0
2024-10-23 15:00:00,92.2,92.28,92.16,92.22,106380.0,89.9408,90.0188,89.9017,89.9603,106380.0
2024-10-23 15:10:00,92.23,92.28,92.13,92.19,89104.0,89.97,90.0188,89.8725,89.931,89104.0
2024-10-23 15:20:00,92.19,92.26,92.05,92.24,103750.0,89.931,89.9993,89.7944,89.9798,103750.0
2024-10-23 15:30:00,92.25,92.33,92.22,92.23,111144.0,89.9895,90.0676,89.9603,89.97,111144.0
2024-10-23 15:40:00,92.24,92.35,92.17,92.33,200614.0,89.9798,90.0871,89.9115,90.0676,200614.0
2024-10-23 15:50:00,92.33,92.39,92.03,92.27,515297.0,90.0676,90.1261,89.7749,90.009,515297.0
2024-10-24 09:30:00,92.49,92.68,91.9,92.15,188889.0,90.2237,90.409,89.6481,89.892,188889.0
2024-10-24 09:40:00,92.15,92.37,92.14,92.35,36791.0,89.892,90.1066,89.8822,90.0871,36791.0
2024-10-24 09:50:00,92.36,92.46,92.21,92.28,40613.0,90.0968,90.1944,89.9505,90.0188,40613.0
2024-10-24 10:00:00,92.29,92.33,92.08,92.11,48759.0,90.0286,90.0676,89.8237,89.853,48759.0
2024-10-24 10:10:00,92.11,92.11,91.84,92.02,47963.0,89.853,89.853,89.5896,89.7652,47963.0
2024-10-24 10:20:00,92.03,92.14,92.0,92.06,52001.0,89.7749,89.8822,89.7457,89.8042,52001.0
2024-10-24 10:30:00,92.05,92.14,91.87,91.91,47658.0,89.7944,89.8822,89.6189,89.6579,47658.0
2024-10-24 10:40:00,91.91,92.06,91.76,92.04,52854.0,89.6579,89.8042,89.5115,89.7847,52854.0
2024-10-24 10:50:00,92.04,92.08,91.87,91.98,64661.0,89.7847,89.8237,89.6189,89.7262,64661.0
2024-10-24 11:00:00,91.98,92.0,91.85,91.89,41404.0,89.7262,89.7457,89.5993,89.6384,41404.0
2024-10-24 11:10:00,91.89,91.97,91.86,91.92,28945.0,89.6384,89.7164,89.6091,89.6676,28945.0
2024-10-24 11:20:00,91.9,91.93,91.66,91.67,35110.0,89.6481,89.6774,89.414,89.4238,35110.0
2024-10-24 11:30:00,91.67,91.74,91.58,91.67,25517.0,89.4238,89.492,89.336,89.4238,25517.0
2024-10-24 11:40:00,91.66,91.67,91.59,91.65,40661.0,89.414,89.4238,89.3457,89.4042,40661.0
2024-10-24 11:50:00,91.65,91.84,91.62,91.83,69438.0,89.4042,89.5896,89.375,89.5798,69438.0
2024-10-24 12:00:00,91.82,91.84,91.63,91.63,44928.0,89.5701,89.5896,89.3847,89.3847,44928.0
2024-10-24 12:10:00,91.63,91.65,91.53,91.56,23967.0,89.3847,89.4042,89.2872,89.3164,23967.0
2024-10-24 12:20:00,91.56,91.57,91.49,91.55,27750.0,89.3164,89.3262,89.2482,89.3067,27750.0
2024-10-24 12:30:00,91.54,91.62,91.54,91.57,25575.0,89.2969,89.375,89.2969,89.3262,25575.0
2024-10-24 12:40:00,91.57,91.57,91.43,91.45,34939.0,89.3262,89.3262,89.1896,89.2091,34939.0
2024-10-24 12:50:00,91.45,91.55,91.41,91.47,37048.0,89.2091,89.3067,89.1701,89.2287,37048.0
2024-10-24 13:00:00,91.47,91.5,91.36,91.36,82306.0,89.2287,89.2579,89.1213,89.1213,82306.0
2024-10-24 13:10:00,91.36,91.45,91.27,91.3,40460.0,89.1213,89.2091,89.0336,89.0628,40460.0
2024-10-24 13:20:00,91.3,91.34,91.23,91.25,31401.0,89.0628,89.1018,88.9945,89.014,31401.0
2024-10-24 13:30:00,91.24,91.24,91.17,91.21,27204.0,89.0043,89.0043,88.936,88.975,27204.0
2024-10-24 13:40:00,91.2,91.36,91.19,91.34,40670.0,88.9653,89.1213,88.9555,89.1018,40670.0
2024-10-24 13:50:00,91.33,91.39,91.33,91.36,25227.0,89.0921,89.1506,89.0921,89.1213,25227.0
2024-10-24 14:00:00,91.36,91.37,91.23,91.3,46228.0,89.1213,89.1311,88.9945,89.0628,46228.0
2024-10-24 14:10:00,91.3,91.38,91.26,91.34,30221.0,89.0628,89.1409,89.0238,89.1018,30221.0
2024-10-24 14:20:00,91.34,91.4,91.25,91.29,68714.0,89.1018,89.1604,89.014,89.0531,68714.0
2024-10-24 14:30:00,91.28,91.32,91.25,91.26,27625.0,89.0433,89.0823,89.014,89.0238,27625.0
2024-10-24 14:40:00,91.25,91.27,91.2,91.23,30332.0,89.014,89.0336,88.9653,88.9945,30332.0
2024-10-24 14:50:00,91.23,91.3,91.23,91.3,27917.0,88.9945,89.0628,88.9945,89.0628,27917.0
2024-10-24 15:00:00,91.3,91.3,91.2,91.26,38368.0,89.0628,89.0628,88.9653,89.0238,38368.0
2024-10-24 15:10:00,91.27,91.33,91.22,91.31,35783.0,89.0336,89.0921,88.9848,89.0726,35783.0
2024-10-24 15:20:00,91.31,91.32,91.25,91.28,26417.0,89.0726,89.0823,89.014,89.0433,26417.0
2024-10-24 15:30:00,91.27,91.34,91.17,91.2,60978.0,89.0336,89.1018,88.936,88.9653,60978.0
2024-10-24 15:40:00,91.2,91.26,91.19,91.2,62386.0,88.9653,89.0238,88.9555,88.9653,62386.0
2024-10-24 15:50:00,91.21,91.24,90.94,90.99,232094.0,88.975,89.0043,88.7116,88.7604,232094.0
2024-10-25 09:30:00,91.14,91.6,90.76,91.01,179443.0,88.9067,89.3555,88.536,88.7799,179443.0
2024-10-25 09:40:00,91.06,91.06,90.51,90.51,60007.0,88.8287,88.8287,88.2922,88.2922,60007.0
2024-10-25 09:50:00,90.5,90.59,90.13,90.33,76015.0,88.2824,88.3702,87.9215,88.1166,76015.0
2024-10-25 10:00:00,90.33,90.53,90.32,90.48,59057.0,88.1166,88.3117,88.1068,88.2629,59057.0
2024-10-25 10:10:00,90.5,90.67,90.48,90.62,70075.0,88.2824,88.4483,88.2629,88.3995,70075.0
2024-10-25 10:20:00,90.61,90.63,90.48,90.53,42426.0,88.3897,88.4092,88.2629,88.3117,42426.0
2024-10-25 10:30:00,90.54,90.73,90.49,90.71,44978.0,88.3214,88.5068,88.2727,88.4873,44978.0
2024-10-25 10:40:00,90.72,90.87,90.68,90.84,34305.0,88.497,88.6434,88.458,88.6141,34305.0
2024-10-25 10:50:00,90.83,90.92,90.78,90.79,27259.0,88.6043,88.6921,88.5556,88.5653,27259.0
2024-10-25 11:00:00,90.8,90.94,90.78,90.84,31912.0,88.5751,88.7116,88.5556,88.6141,31912.0
2024-10-25 11:10:00,90.85,90.86,90.56,90.56,23699.0,88.6238,88.6336,88.341,88.341,23699.0
2024-10-25 11:20:00,90.57,90.76,90.57,90.75,75573.0,88.3507,88.536,88.3507,88.5263,75573.0
2024-10-25 11:30:00,90.74,90.81,90.63,90.66,51690.0,88.5165,88.5848,88.4092,88.4385,51690.0
2024-10-25 11:40:00,90.66,90.8,90.65,90.76,27679.0,88.4385,88.5751,88.4287,88.536,27679.0
2024-10-25 11:50:00,90.79,90.85,90.74,90.84,22739.0,88.5653,88.6238,88.5165,88.6141,22739.0
2024-10-25 12:00:00,90.84,90.84,90.67,90.78,22905.0,88.6141,88.6141,88.4483,88.5556,22905.0
2024-10-25 12:10:00,90.77,90.82,90.72,90.78,30082.0,88.5458,88.5946,88.497,88.5556,30082.0
2024-10-25 12:20:00,90.79,90.93,90.76,90.85,27866.0,88.5653,88.7019,88.536,88.6238,27866.0
2024-10-25 12:30:00,90.86,90.87,90.73,90.75,37615.0,88.6336,88.6434,88.5068,88.5263,37615.0
2024-10-25 12:40:00,90.76,90.91,90.75,90.77,16262.0,88.536,88.6824,88.5263,88.5458,16262.0
2024-10-25 12:50:00,90.76,90.78,90.33,90.77,100130.0,88.536,88.5556,88.1166,88.5458,100130.0
2024-10-25 13:00:00,90.77,90.79,90.73,90.75,18520.0,88.5458,88.5653,88.5068,88.5263,18520.0
2024-10-25 13:10:00,90.76,90.79,90.56,90.59,36913.0,88.536,88.5653,88.341,88.3702,36913.0
2024-10-25 13:20:00,90.59,90.64,90.51,90.64,18165.0,88.3702,88.419,88.2922,88.419,18165.0
2024-10-25 13:30:00,90.61,90.62,90.49,90.5,16815.0,88.3897,88.3995,88.2727,88.2824,16815.0
2024-10-25 13:40:00,90.5,90.54,90.42,90.54,34576.0,88.2824,88.3214,88.2044,88.3214,34576.0
2024-10-25 13:50:00,90.54,90.63,90.5,90.51,30427.0,88.3214,88.4092,88.2824,88.2922,30427.0
2024-10-25 14:00:00,90.5,90.54,90.34,90.37,11980.0,88.2824,88.3214,88.1263,88.1556,11980.0
2024-10-25 14:10:00,90.36,90.4,90.3,90.34,34493.0,88.1459,88.1849,88.0873,88.1263,34493.0
2024-10-25 14:20:00,90.34,90.53,90.3,90.51,35024.0,88.1263,88.3117,88.0873,88.2922,35024.0
2024-10-25 14:30:00,90.5,90.55,90.48,90.54,18079.0,88.2824,88.3312,88.2629,88.3214,18079.0
2024-10-25 14:40:00,90.54,90.61,90.51,90.61,25788.0,88.3214,88.3897,88.2922,88.3897,25788.0
2024-10-25 14:50:00,90.61,90.64,90.56,90.64,28368.0,88.3897,88.419,88.341,88.419,28368.0
2024-10-25 15:00:00,90.64,90.67,90.56,90.59,26295.0,88.419,88.4483,88.341,88.3702,26295.0
2024-10-25 15:10:00,90.59,90.6,90.48,90.56,38546.0,88.3702,88.38,88.2629,88.341,38546.0
2024-10-25 15:20:00,90.56,90.58,90.5,90.55,36291.0,88.341,88.3605,88.2824,88.3312,36291.0
2024-10-25 15:30:00,90.54,90.61,90.48,90.57,38541.0,88.3214,88.3897,88.2629,88.3507,38541.0
2024-10-25 15:40:00,90.56,90.59,90.5,90.5,40134.0,88.341,88.3702,88.2824,88.2824,40134.0
2024-10-25 15:50:00,90.49,90.63,90.42,90.6,235242.0,88.2727,88.4092,88.2044,88.38,235242.0
2024-10-28 09:30:00,90.68,91.29,90.59,90.99,94535.0,88.458,89.0531,88.3702,88.7604,94535.0
2024-10-28 09:40:00,91.04,91.32,90.98,91.27,18329.0,88.8092,89.0823,88.7507,89.0336,18329.0
2024-10-28 09:50:00,91.28,91.35,91.1,91.14,45489.0,89.0433,89.1116,88.8677,88.9067,45489.0
2024-10-28 10:00:00,91.14,91.17,90.96,91.15,28585.0,88.9067,88.936,88.7311,88.9165,28585.0
2024-10-28 10:10:00,91.16,91.19,90.96,90.98,36479.0,88.9262,88.9555,88.7311,88.7507,36479.0
2024-10-28 10:20:00,90.98,91.2,90.94,91.16,18589.0,88.7507,88.9653,88.7116,88.9262,18589.0
2024-10-28 10:30:00,91.14,91.17,90.98,91.03,20156.0,88.9067,88.936,88.7507,88.7994,20156.0
2024-10-28 10:40:00,91.03,91.04,90.89,90.9,33118.0,88.7994,88.8092,88.6629,88.6726,33118.0
2024-10-28 10:50:00,90.9,91.01,90.77,91.01,135848.0,88.6726,88.7799,88.5458,88.7799,135848.0
2024-10-28 11:00:00,91.0,91.19,90.96,91.02,20620.0,88.7702,88.9555,88.7311,88.7897,20620.0
2024-10-28 11:10:00,91.02,91.05,90.84,90.86,94373.0,88.7897,88.8189,88.6141,88.6336,94373.0
2024-10-28 11:20:00,90.87,90.95,90.77,90.78,27940.0,88.6434,88.7214,88.5458,88.5556,27940.0
2024-10-28 11:30:00,90.78,90.86,90.74,90.8,130677.0,88.5556,88.6336,88.5165,88.5751,130677.0
2024-10-28 11:40:00,90.8,90.81,90.65,90.74,68504.0,88.5751,88.5848,88.4287,88.5165,68504.0
2024-10-28 11:50:00,90.74,90.88,90.7,90.84,54543.0,88.5165,88.6531,88.4775,88.6141,54543.0
2024-10-28 12:00:00,90.83,90.83,90.65,90.68,50103.0,88.6043,88.6043,88.4287,88.458,50103.0
2024-10-28 12:10:00,90.68,90.93,90.67,90.93,30191.0,88.458,88.7019,88.4483,88.7019,30191.0
2024-10-28 12:20:00,90.93,90.95,90.86,90.88,25871.0,88.7019,88.7214,88.6336,88.6531,25871.0
2024-10-28 12:30:00,90.87,90.9,90.71,90.79,34552.0,88.6434,88.6726,88.4873,88.5653,34552.0
2024-10-28 12:40:00,90.79,90.86,90.77,90.84,30450.0,88.5653,88.6336,88.5458,88.6141,30450.0
2024-10-28 12:50:00,90.84,90.84,90.77,90.78,16433.0,88.6141,88.6141,88.5458,88.5556,16433.0
2024-10-28 13:00:00,90.78,90.83,90.76,90.79,22513.0,88.5556,88.6043,88.536,88.5653,22513.0
2024-10-28 13:10:00,90.78,90.82,90.76,90.8,28644.0,88.5556,88.5946,88.536,88.5751,28644.0
2024-10-28 13:20:00,90.8,90.83,90.74,90.75,24519.0,88.5751,88.6043,88.5165,88.5263,24519.0
2024-10-28 13:30:00,90.75,90.86,90.75,90.86,23786.0,88.5263,88.6336,88.5263,88.6336,23786.0
2024-10-28 13:40:00,90.86,90.86,90.79,90.81,46776.0,88.6336,88.6336,88.5653,88.5848,46776.0
2024-10-28 13:50:00,90.8,90.8,90.7,90.7,27098.0,88.5751,88.5751,88.4775,88.4775,27098.0
2024-10-28 14:00:00,90.7,90.82,90.64,90.79,27470.0,88.4775,88.5946,88.419,88.5653,27470.0
2024-10-28 14:10:00,90.8,90.97,90.8,90.91,58540.0,88.5751,88.7409,88.5751,88.6824,58540.0
2024-10-28 14:20:00,90.91,90.93,90.82,90.82,20430.0,88.6824,88.7019,88.5946,88.5946,20430.0
2024-10-28 14:30:00,90.82,90.85,90.79,90.81,29653.0,88.5946,88.6238,88.5653,88.5848,29653.0
2024-10-28 14:40:00,90.82,90.86,90.8,90.86,28672.0,88.5946,88.6336,88.5751,88.6336,28672.0
2024-10-28 14:50:00,90.86,90.88,90.78,90.78,26019.0,88.6336,88.6531,88.5556,88.5556,26019.0
2024-10-28 15:00:00,90.79,90.82,90.73,90.73,38451.0,88.5653,88.5946,88.5068,88.5068,38451.0
2024-10-28 15:10:00,90.74,90.79,90.74,90.77,28548.0,88.5165,88.5653,88.5165,88.5458,28548.0
2024-10-28 15:20:00,90.77,90.81,90.74,90.8,38736.0,88.5458,88.5848,88.5165,88.5751,38736.0
2024-10-28 15:30:00,90.8,90.81,90.73,90.78,64861.0,88.5751,88.5848,88.5068,88.5556,64861.0
2024-10-28 15:40:00,90.78,90.81,90.7,90.73,58163.0,88.5556,88.5848,88.4775,88.5068,58163.0
2024-10-28 15:50:00,90.73,90.76,90.55,90.64,273656.0,88.5068,88.536,88.3312,88.419,273656.0
2024-10-29 09:30:00,90.37,90.82,90.32,90.55,94273.0,88.1556,88.5946,88.1068,88.3312,94273.0
2024-10-29 09:40:00,90.54,90.87,90.51,90.87,80070.0,88.3214,88.6434,88.2922,88.6434,80070.0
2024-10-29 09:50:00,90.85,91.03,90.85,90.95,36371.0,88.6238,88.7994,88.6238,88.7214,36371.0
2024-10-29 10:00:00,90.93,91.36,90.91,91.33,85637.0,88.7019,89.1213,88.6824,89.0921,85637.0
2024-10-29 10:10:00,91.36,91.43,91.16,91.33,42014.0,89.1213,89.1896,88.9262,89.0921,42014.0
2024-10-29 10:20:00,91.28,91.33,91.14,91.14,26641.0,89.0433,89.0921,88.9067,88.9067,26641.0
2024-10-29 10:30:00,91.16,91.26,91.1,91.24,26641.0,88.9262,89.0238,88.8677,89.0043,26641.0
2024-10-29 10:40:00,91.22,91.22,91.01,91.14,39939.0,88.9848,88.9848,88.7799,88.9067,39939.0
2024-10-29 10:50:00,91.15,91.28,91.11,91.14,54333.0,88.9165,89.0433,88.8775,88.9067,54333.0
2024-10-29 11:00:00,91.16,91.22,91.11,91.12,41779.0,88.9262,88.9848,88.8775,88.8872,41779.0
2024-10-29 11:10:00,91.12,91.12,91.03,91.07,36001.0,88.8872,88.8872,88.7994,88.8385,36001.0
2024-10-29 11:20:00,91.08,91.08,90.99,91.06,22619.0,88.8482,88.8482,88.7604,88.8287,22619.0
2024-10-29 11:30:00,91.06,91.19,91.05,91.16,22947.0,88.8287,88.9555,88.8189,88.9262,22947.0
2024-10-29 11:40:00,91.17,91.19,91.05,91.06,26992.0,88.936,88.9555,88.8189,88.8287,26992.0
2024-10-29 11:50:00,91.06,91.1,91.01,91.08,34473.0,88.8287,88.8677,88.7799,88.8482,34473.0
2024-10-29 12:00:00,91.08,91.2,91.07,91.18,31966.0,88.8482,88.9653,88.8385,88.9458,31966.0
2024-10-29 12:10:00,91.17,91.24,91.16,91.18,29549.0,88.936,89.0043,88.9262,88.9458,29549.0
2024-10-29 12:20:00,91.18,91.2,91.13,91.17,28242.0,88.9458,88.9653,88.897,88.936,28242.0
2024-10-29 12:30:00,91.17,91.28,91.12,91.28,29511.0,88.936,89.0433,88.8872,89.0433,29511.0
2024-10-29 12:40:00,91.27,91.27,91.15,91.16,45732.0,89.0336,89.0336,88.9165,88.9262,45732.0
2024-10-29 12:50:00,91.19,91.29,91.19,91.27,26004.0,88.9555,89.0531,88.9555,89.0336,26004.0
2024-10-29 13:00:00,91.26,91.32,91.13,91.14,30337.0,89.0238,89.0823,88.897,88.9067,30337.0
2024-10-29 13:10:00,91.14,91.18,91.08,91.14,33031.0,88.9067,88.9458,88.8482,88.9067,33031.0
2024-10-29 13:20:00,91.14,91.14,91.01,91.03,55320.0,88.9067,88.9067,88.7799,88.7994,55320.0
2024-10-29 13:30:00,91.04,91.04,90.91,90.92,19661.0,88.8092,88.8092,88.6824,88.6921,19661.0
2024-10-29 13:40:00,90.93,90.94,90.79,90.92,47380.0,88.7019,88.7116,88.5653,88.6921,47380.0
2024-10-29 13:50:00,90.92,91.05,90.91,91.0,49446.0,88.6921,88.8189,88.6824,88.7702,49446.0
2024-10-29 14:00:00,91.0,91.05,90.99,91.02,36872.0,88.7702,88.8189,88.7604,88.7897,36872.0
2024-10-29 14:10:00,91.02,91.09,90.99,91.09,56860.0,88.7897,88.858,88.7604,88.858,56860.0
2024-10-29 14:20:00,91.08,91.12,91.01,91.03,41442.0,88.8482,88.8872,88.7799,88.7994,41442.0
2024-10-29 14:30:00,91.03,91.05,90.95,90.99,151279.0,88.7994,88.8189,88.7214,88.7604,151279.0
2024-10-29 14:40:00,90.99,90.99,90.75,90.79,59032.0,88.7604,88.7604,88.5263,88.5653,59032.0
2024-10-29 14:50:00,90.79,90.86,90.74,90.76,37890.0,88.5653,88.6336,88.5165,88.536,37890.0
2024-10-29 15:00:00,90.76,90.77,90.62,90.64,41490.0,88.536,88.5458,88.3995,88.419,41490.0
2024-10-29 15:10:00,90.64,90.68,90.59,90.59,46399.0,88.419,88.458,88.3702,88.3702,46399.0
2024-10-29 15:20:00,90.59,90.62,90.52,90.55,48517.0,88.3702,88.3995,88.3019,88.3312,48517.0
2024-10-29 15:30:00,90.55,90.56,90.48,90.53,65310.0,88.3312,88.341,88.2629,88.3117,65310.0
2024-10-29 15:40:00,90.53,90.53,90.37,90.39,66687.0,88.3117,88.3117,88.1556,88.1751,66687.0
2024-10-29 15:50:00,90.4,90.45,90.31,90.32,388047.0,88.1849,88.2336,88.0971,88.1068,388047.0
2024-10-30 09:30:00,89.98,90.6,89.95,90.38,139273.0,87.7752,88.38,87.7459,88.1654,139273.0
2024-10-30 09:40:00,90.4,90.69,90.37,90.66,22596.0,88.1849,88.4678,88.1556,88.4385,22596.0
2024-10-30 09:50:00,90.66,90.69,90.39,90.41,41063.0,88.4385,88.4678,88.1751,88.1946,41063.0
2024-10-30 10:00:00,90.41,90.42,90.14,90.26,126961.0,88.1946,88.2044,87.9312,88.0483,126961.0
2024-10-30 10:10:00,90.24,90.55,90.16,90.47,98355.0,88.0288,88.3312,87.9508,88.2532,98355.0
2024-10-30 10:20:00,90.5,90.51,90.24,90.25,73470.0,88.2824,88.2922,88.0288,88.0385,73470.0
2024-10-30 10:30:00,90.26,90.45,90.22,90.37,29456.0,88.0483,88.2336,88.0093,88.1556,29456.0
2024-10-30 10:40:00,90.36,90.36,90.26,90.31,29944.0,88.1459,88.1459,88.0483,88.0971,29944.0
2024-10-30 10:50:00,90.31,90.42,90.3,90.38,21446.0,88.0971,88.2044,88.0873,88.1654,21446.0
2024-10-30 11:00:00,90.38,90.41,90.25,90.25,66941.0,88.1654,88.1946,88.0385,88.0385,66941.0
2024-10-30 11:10:00,90.26,90.44,90.23,90.24,56531.0,88.0483,88.2239,88.019,88.0288,56531.0
2024-10-30 11:20:00,90.24,90.3,90.08,90.29,88944.0,88.0288,88.0873,87.8727,88.0776,88944.0
2024-10-30 11:30:00,90.28,91.8,90.19,90.65,680725.0,88.0678,89.5506,87.98,88.4287,680725.0
2024-10-30 11:40:00,90.7,90.9,90.18,90.61,186773.0,88.4775,88.6726,87.9703,88.3897,186773.0
2024-10-30 11:50:00,90.59,90.67,90.45,90.56,23626.0,88.3702,88.4483,88.2336,88.341,23626.0
2024-10-30 12:00:00,90.55,90.64,90.42,90.5,22504.0,88.3312,88.419,88.2044,88.2824,22504.0
2024-10-30 12:10:00,90.52,90.61,90.42,90.58,41530.0,88.3019,88.3897,88.2044,88.3605,41530.0
2024-10-30 12:20:00,90.58,90.69,90.54,90.55,33869.0,88.3605,88.4678,88.3214,88.3312,33869.0
2024-10-30 12:30:00,90.55,90.59,90.47,90.52,43066.0,88.3312,88.3702,88.2532,88.3019,43066.0
2024-10-30 12:40:00,90.52,90.56,90.45,90.55,25114.0,88.3019,88.341,88.2336,88.3312,25114.0
2024-10-30 12:50:00,90.54,90.61,90.48,90.55,30213.0,88.3214,88.3897,88.2629,88.3312,30213.0
2024-10-30 13:00:00,90.56,90.68,90.53,90.61,22279.0,88.341,88.458,88.3117,88.3897,22279.0
2024-10-30 13:10:00,90.6,90.66,90.59,90.62,15528.0,88.38,88.4385,88.3702,88.3995,15528.0
2024-10-30 13:20:00,90.61,90.67,90.51,90.62,44768.0,88.3897,88.4483,88.2922,88.3995,44768.0
2024-10-30 13:30:00,90.61,90.62,90.52,90.56,45478.0,88.3897,88.3995,88.3019,88.341,45478.0
2024-10-30 13:40:00,90.56,90.62,90.49,90.62,34369.0,88.341,88.3995,88.2727,88.3995,34369.0
2024-10-30 13:50:00,90.62,90.63,90.54,90.56,30614.0,88.3995,88.4092,88.3214,88.341,30614.0
2024-10-30 14:00:00,90.57,90.7,90.57,90.66,19743.0,88.3507,88.4775,88.3507,88.4385,19743.0
2024-10-30 14:10:00,90.66,90.68,90.55,90.55,18615.0,88.4385,88.458,88.3312,88.3312,18615.0
2024-10-30 14:20:00,90.57,90.6,90.54,90.56,34167.0,88.3507,88.38,88.3214,88.341,34167.0
2024-10-30 14:30:00,90.56,90.61,90.54,90.55,35562.0,88.341,88.3897,88.3214,88.3312,35562.0
2024-10-30 14:40:00,90.55,90.63,90.54,90.61,27669.0,88.3312,88.4092,88.3214,88.3897,27669.0
2024-10-30 14:50:00,90.61,90.68,90.57,90.61,37220.0,88.3897,88.458,88.3507,88.3897,37220.0
2024-10-30 15:00:00,90.62,90.65,90.56,90.59,30629.0,88.3995,88.4287,88.341,88.3702,30629.0
2024-10-30 15:10:00,90.59,90.61,90.52,90.55,47741.0,88.3702,88.3897,88.3019,88.3312,47741.0
2024-10-30 15:20:00,90.56,90.6,90.53,90.59,46242.0,88.341,88.38,88.3117,88.3702,46242.0
2024-10-30 15:30:00,90.59,90.73,90.58,90.72,71774.0,88.3702,88.5068,88.3605,88.497,71774.0
2024-10-30 15:40:00,90.73,90.74,90.54,90.57,54138.0,88.5068,88.5165,88.3214,88.3507,54138.0
2024-10-30 15:50:00,90.56,90.7,90.45,90.55,357536.0,88.341,88.4775,88.2336,88.3312,357536.0
2024-10-31 09:30:00,89.83,89.92,89.28,89.52,176079.0,87.6288,87.7166,87.0923,87.3264,176079.0
2024-10-31 09:40:00,89.49,89.69,89.12,89.31,51161.0,87.2972,87.4923,86.9362,87.1216,51161.0
2024-10-31 09:50:00,89.34,89.93,89.32,89.72,138318.0,87.1508,87.7264,87.1313,87.5215,138318.0
2024-10-31 10:00:00,89.73,89.82,89.49,89.52,48710.0,87.5313,87.6191,87.2972,87.3264,48710.0
2024-10-31 10:10:00,89.49,89.7,89.36,89.51,28255.0,87.2972,87.502,87.1704,87.3167,28255.0
2024-10-31 10:20:00,89.53,89.6,89.23,89.34,68352.0,87.3362,87.4045,87.0435,87.1508,68352.0
2024-10-31 10:30:00,89.31,89.53,89.27,89.37,64355.0,87.1216,87.3362,87.0826,87.1801,64355.0
2024-10-31 10:40:00,89.38,89.39,89.18,89.38,46588.0,87.1899,87.1996,86.9948,87.1899,46588.0
2024-10-31 10:50:00,89.36,89.45,89.34,89.41,41874.0,87.1704,87.2581,87.1508,87.2191,41874.0
2024-10-31 11:00:00,89.41,89.43,89.15,89.21,58162.0,87.2191,87.2386,86.9655,87.024,58162.0
2024-10-31 11:10:00,89.19,89.31,89.16,89.19,42258.0,87.0045,87.1216,86.9753,87.0045,42258.0
2024-10-31 11:20:00,89.18,89.24,88.99,89.07,44448.0,86.9948,87.0533,86.8094,86.8875,44448.0
2024-10-31 11:30:00,89.07,89.2,89.02,89.17,179906.0,86.8875,87.0143,86.8387,86.985,179906.0
2024-10-31 11:40:00,89.17,89.17,88.99,89.1,41229.0,86.985,86.985,86.8094,86.9167,41229.0
2024-10-31 11:50:00,89.09,89.2,89.0,89.15,46993.0,86.907,87.0143,86.8192,86.9655,46993.0
2024-10-31 12:00:00,89.16,89.39,89.15,89.34,67232.0,86.9753,87.1996,86.9655,87.1508,67232.0
2024-10-31 12:10:00,89.34,89.45,89.3,89.38,43038.0,87.1508,87.2581,87.1118,87.1899,43038.0
2024-10-31 12:20:00,89.38,89.44,89.26,89.34,73890.0,87.1899,87.2484,87.0728,87.1508,73890.0
2024-10-31 12:30:00,89.34,89.38,89.26,89.32,58509.0,87.1508,87.1899,87.0728,87.1313,58509.0
2024-10-31 12:40:00,89.32,89.44,89.3,89.39,73761.0,87.1313,87.2484,87.1118,87.1996,73761.0
2024-10-31 12:50:00,89.38,89.42,89.29,89.37,45244.0,87.1899,87.2289,87.1021,87.1801,45244.0
2024-10-31 13:00:00,89.38,89.5,89.37,89.44,46669.0,87.1899,87.3069,87.1801,87.2484,46669.0
2024-10-31 13:10:00,89.44,89.47,89.35,89.47,34105.0,87.2484,87.2777,87.1606,87.2777,34105.0
2024-10-31 13:20:00,89.46,89.58,89.45,89.52,34897.0,87.2679,87.385,87.2581,87.3264,34897.0
2024-10-31 13:30:00,89.5,89.75,89.46,89.69,77446.0,87.3069,87.5508,87.2679,87.4923,77446.0
2024-10-31 13:40:00,89.67,89.76,89.65,89.71,30004.0,87.4728,87.5606,87.4532,87.5118,30004.0
2024-10-31 13:50:00,89.7,89.83,89.69,89.82,30204.0,87.502,87.6288,87.4923,87.6191,30204.0
2024-10-31 14:00:00,89.83,89.85,89.74,89.78,39748.0,87.6288,87.6483,87.541,87.5801,39748.0
2024-10-31 14:10:00,89.78,89.8,89.75,89.77,59826.0,87.5801,87.5996,87.5508,87.5703,59826.0
2024-10-31 14:20:00,89.77,89.81,89.75,89.79,75709.0,87.5703,87.6093,87.5508,87.5898,75709.0
2024-10-31 14:30:00,89.78,89.79,89.66,89.71,53303.0,87.5801,87.5898,87.463,87.5118,53303.0
2024-10-31 14:40:00,89.71,89.79,89.64,89.78,39530.0,87.5118,87.5898,87.4435,87.5801,39530.0
2024-10-31 14:50:00,89.78,89.81,89.7,89.78,77865.0,87.5801,87.6093,87.502,87.5801,77865.0
2024-10-31 15:00:00,89.78,89.8,89.67,89.75,79343.0,87.5801,87.5996,87.4728,87.5508,79343.0
2024-10-31 15:10:00,89.74,89.76,89.62,89.67,69857.0,87.541,87.5606,87.424,87.4728,69857.0
2024-10-31 15:20:00,89.68,89.69,89.55,89.56,127180.0,87.4825,87.4923,87.3557,87.3655,127180.0
2024-10-31 15:30:00,89.55,89.56,89.32,89.42,171918.0,87.3557,87.3655,87.1313,87.2289,171918.0
2024-10-31 15:40:00,89.41,89.51,89.36,89.5,111640.0,87.2191,87.3167,87.1704,87.3069,111640.0
2024-10-31 15:50:00,89.51,89.6,89.0,89.25,595254.0,87.3167,87.4045,86.8192,87.0631,595254.0
2024-11-01 09:30:00,89.83,90.38,89.26,90.32,113628.0,87.6288,88.1654,87.0728,88.1068,113628.0
2024-11-01 09:40:00,90.25,90.35,90.13,90.33,26756.0,88.0385,88.1361,87.9215,88.1166,26756.0
2024-11-01 09:50:00,90.34,91.0,90.14,90.14,76023.0,88.1263,88.7702,87.9312,87.9312,76023.0
2024-11-01 10:00:00,90.14,90.26,90.02,90.26,35493.0,87.9312,88.0483,87.8142,88.0483,35493.0
2024-11-01 10:10:00,90.26,90.35,90.18,90.33,24378.0,88.0483,88.1361,87.9703,88.1166,24378.0
2024-11-01 10:20:00,90.31,90.33,90.16,90.25,36681.0,88.0971,88.1166,87.9508,88.0385,36681.0
2024-11-01 10:30:00,90.27,90.27,90.04,90.08,76373.0,88.0581,88.0581,87.8337,87.8727,76373.0
2024-11-01 10:40:00,90.07,90.11,89.94,90.01,56401.0,87.863,87.902,87.7361,87.8044,56401.0
2024-11-01 10:50:00,90.0,90.25,89.99,90.23,96106.0,87.7947,88.0385,87.7849,88.019,96106.0
2024-11-01 11:00:00,90.22,90.33,90.19,90.19,36661.0,88.0093,88.1166,87.98,87.98,36661.0
2024-11-01 11:10:00,90.22,90.42,90.22,90.35,27500.0,88.0093,88.2044,88.0093,88.1361,27500.0
2024-11-01 11:20:00,90.36,90.38,90.29,90.37,24513.0,88.1459,88.1654,88.0776,88.1556,24513.0
2024-11-01 11:30:00,90.35,90.4,90.29,90.29,22282.0,88.1361,88.1849,88.0776,88.0776,22282.0
2024-11-01 11:40:00,90.29,90.69,90.27,90.63,96912.0,88.0776,88.4678,88.0581,88.4092,96912.0
2024-11-01 11:50:00,90.64,90.67,90.5,90.66,64126.0,88.419,88.4483,88.2824,88.4385,64126.0
2024-11-01 12:00:00,90.68,90.86,90.66,90.79,68349.0,88.458,88.6336,88.4385,88.5653,68349.0
2024-11-01 12:10:00,90.8,90.86,90.78,90.84,46004.0,88.5751,88.6336,88.5556,88.6141,46004.0
2024-11-01 12:20:00,90.84,90.85,90.74,90.77,45534.0,88.6141,88.6238,88.5165,88.5458,45534.0
2024-11-01 12:30:00,90.78,90.92,90.72,90.77,43578.0,88.5556,88.6921,88.497,88.5458,43578.0
2024-11-01 12:40:00,90.77,90.77,90.58,90.59,53170.0,88.5458,88.5458,88.3605,88.3702,53170.0
2024-11-01 12:50:00,90.59,90.6,90.51,90.57,58767.0,88.3702,88.38,88.2922,88.3507,58767.0
2024-11-01 13:00:00,90.57,90.62,90.5,90.52,47019.0,88.3507,88.3995,88.2824,88.3019,47019.0
2024-11-01 13:10:00,90.53,90.56,90.4,90.49,52717.0,88.3117,88.341,88.1849,88.2727,52717.0
2024-11-01 13:20:00,90.49,90.68,90.44,90.54,56234.0,88.2727,88.458,88.2239,88.3214,56234.0
2024-11-01 13:30:00,90.51,90.51,90.26,90.35,28978.0,88.2922,88.2922,88.0483,88.1361,28978.0
2024-11-01 13:40:00,90.35,90.37,90.22,90.26,19413.0,88.1361,88.1556,88.0093,88.0483,19413.0
2024-11-01 13:50:00,90.26,90.37,90.21,90.21,28897.0,88.0483,88.1556,87.9995,87.9995,28897.0
2024-11-01 14:00:00,90.21,90.26,90.16,90.19,34038.0,87.9995,88.0483,87.9508,87.98,34038.0
2024-11-01 14:10:00,90.18,90.27,90.12,90.22,22469.0,87.9703,88.0581,87.9117,88.0093,22469.0
2024-11-01 14:20:00,90.22,90.42,90.22,90.4,24030.0,88.0093,88.2044,88.0093,88.1849,24030.0
2024-11-01 14:30:00,90.41,90.43,90.36,90.41,15793.0,88.1946,88.2141,88.1459,88.1946,15793.0
2024-11-01 14:40:00,90.4,90.46,90.39,90.44,24923.0,88.1849,88.2434,88.1751,88.2239,24923.0
2024-11-01 14:50:00,90.44,90.49,90.38,90.47,22812.0,88.2239,88.2727,88.1654,88.2532,22812.0
2024-11-01 15:00:00,90.47,90.59,90.44,90.58,35031.0,88.2532,88.3702,88.2239,88.3605,35031.0
2024-11-01 15:10:00,90.58,90.6,90.49,90.53,43089.0,88.3605,88.38,88.2727,88.3117,43089.0
2024-11-01 15:20:00,90.53,90.56,90.41,90.41,43628.0,88.3117,88.341,88.1946,88.1946,43628.0
2024-11-01 15:30:00,90.41,90.45,90.25,90.26,50819.0,88.1946,88.2336,88.0385,88.0483,50819.0
2024-11-01 15:40:00,90.26,90.32,90.17,90.18,49530.0,88.0483,88.1068,87.9605,87.9703,49530.0
2024-11-01 15:50:00,90.17,90.17,89.99,90.05,254391.0,87.9605,87.9605,87.7849,87.8434,254391.0
2024-11-04 09:30:00,90.03,90.52,90.01,90.3,150576.0,87.8239,88.3019,87.8044,88.0873,150576.0
2024-11-04 09:40:00,90.31,90.39,90.07,90.22,36839.0,88.0971,88.1751,87.863,88.0093,36839.0
2024-11-04 09:50:00,90.21,90.4,90.06,90.38,38629.0,87.9995,88.1849,87.8532,88.1654,38629.0
2024-11-04 10:00:00,90.34,90.51,90.29,90.32,46315.0,88.1263,88.2922,88.0776,88.1068,46315.0
2024-11-04 10:10:00,90.31,90.4,90.16,90.23,67200.0,88.0971,88.1849,87.9508,88.019,67200.0
2024-11-04 10:20:00,90.25,90.3,90.12,90.19,21315.0,88.0385,88.0873,87.9117,87.98,21315.0
2024-11-04 10:30:00,90.19,90.23,90.01,90.05,30973.0,87.98,88.019,87.8044,87.8434,30973.0
2024-11-04 10:40:00,90.05,90.22,90.02,90.1,86523.0,87.8434,88.0093,87.8142,87.8922,86523.0
2024-11-04 10:50:00,90.09,90.12,89.98,90.0,33427.0,87.8825,87.9117,87.7752,87.7947,33427.0
2024-11-04 11:00:00,89.99,90.0,89.82,89.84,27836.0,87.7849,87.7947,87.6191,87.6386,27836.0
2024-11-04 11:10:00,89.83,89.93,89.78,89.84,53113.0,87.6288,87.7264,87.5801,87.6386,53113.0
2024-11-04 11:20:00,89.85,89.94,89.75,89.76,34120.0,87.6483,87.7361,87.5508,87.5606,34120.0
2024-11-04 11:30:00,89.76,89.79,89.63,89.64,27722.0,87.5606,87.5898,87.4337,87.4435,27722.0
2024-11-04 11:40:00,89.64,89.65,89.38,89.39,41249.0,87.4435,87.4532,87.1899,87.1996,41249.0
2024-11-04 11:50:00,89.39,89.47,89.35,89.43,28201.0,87.1996,87.2777,87.1606,87.2386,28201.0
2024-11-04 12:00:00,89.43,89.44,89.34,89.34,18899.0,87.2386,87.2484,87.1508,87.1508,18899.0
2024-11-04 12:10:00,89.33,89.53,89.3,89.53,23690.0,87.1411,87.3362,87.1118,87.3362,23690.0
2024-11-04 12:20:00,89.53,89.63,89.52,89.59,21980.0,87.3362,87.4337,87.3264,87.3947,21980.0
2024-11-04 12:30:00,89.58,89.66,89.58,89.64,26135.0,87.385,87.463,87.385,87.4435,26135.0
2024-11-04 12:40:00,89.64,89.65,89.57,89.62,24590.0,87.4435,87.4532,87.3752,87.424,24590.0
2024-11-04 12:50:00,89.62,89.65,89.6,89.61,11727.0,87.424,87.4532,87.4045,87.4142,11727.0
2024-11-04 13:00:00,89.61,89.64,89.4,89.51,55430.0,87.4142,87.4435,87.2094,87.3167,55430.0
2024-11-04 13:10:00,89.51,89.78,89.5,89.77,50274.0,87.3167,87.5801,87.3069,87.5703,50274.0
2024-11-04 13:20:00,89.76,89.83,89.65,89.66,41819.0,87.5606,87.6288,87.4532,87.463,41819.0
2024-11-04 13:30:00,89.65,89.73,89.64,89.65,23436.0,87.4532,87.5313,87.4435,87.4532,23436.0
2024-11-04 13:40:00,89.66,89.71,89.64,89.69,17610.0,87.463,87.5118,87.4435,87.4923,17610.0
2024-11-04 13:50:00,89.68,89.71,89.52,89.52,43890.0,87.4825,87.5118,87.3264,87.3264,43890.0
2024-11-04 14:00:00,89.53,89.53,89.41,89.43,28291.0,87.3362,87.3362,87.2191,87.2386,28291.0
2024-11-04 14:10:00,89.42,89.52,89.41,89.48,37341.0,87.2289,87.3264,87.2191,87.2874,37341.0
2024-11-04 14:20:00,89.47,89.51,89.36,89.38,17859.0,87.2777,87.3167,87.1704,87.1899,17859.0
2024-11-04 14:30:00,89.36,89.49,89.3,89.46,53096.0,87.1704,87.2972,87.1118,87.2679,53096.0
2024-11-04 14:40:00,89.47,89.5,89.4,89.5,37486.0,87.2777,87.3069,87.2094,87.3069,37486.0
2024-11-04 14:50:00,89.5,89.54,89.44,89.45,29861.0,87.3069,87.3459,87.2484,87.2581,29861.0
2024-11-04 15:00:00,89.46,89.47,89.41,89.44,27399.0,87.2679,87.2777,87.2191,87.2484,27399.0
2024-11-04 15:10:00,89.44,89.46,89.35,89.41,41621.0,87.2484,87.2679,87.1606,87.2191,41621.0
2024-11-04 15:20:00,89.42,89.45,89.36,89.44,29328.0,87.2289,87.2581,87.1704,87.2484,29328.0
2024-11-04 15:30:00,89.44,89.48,89.38,89.45,46658.0,87.2484,87.2874,87.1899,87.2581,46658.0
2024-11-04 15:40:00,89.45,89.55,89.43,89.43,68925.0,87.2581,87.3557,87.2386,87.2386,68925.0
2024-11-04 15:50:00,89.44,89.49,89.21,89.31,359896.0,87.2484,87.2972,87.024,87.1216,359896.0
2024-11-05 09:30:00,89.05,89.15,88.61,88.81,92440.0,86.868,86.9655,86.4387,86.6338,92440.0
2024-11-05 09:40:00,88.85,89.03,88.73,88.87,107649.0,86.6729,86.8484,86.5558,86.6924,107649.0
2024-11-05 09:50:00,88.85,89.09,88.74,89.05,90136.0,86.6729,86.907,86.5655,86.868,90136.0
2024-11-05 10:00:00,89.07,89.14,88.75,88.8,55017.0,86.8875,86.9557,86.5753,86.6241,55017.0
2024-11-05 10:10:00,88.81,89.07,88.81,89.04,66716.0,86.6338,86.8875,86.6338,86.8582,66716.0
2024-11-05 10:20:00,89.05,89.26,88.99,89.23,35251.0,86.868,87.0728,86.8094,87.0435,35251.0
2024-11-05 10:30:00,89.2,89.36,89.12,89.35,58672.0,87.0143,87.1704,86.9362,87.1606,58672.0
2024-11-05 10:40:00,89.35,89.39,89.21,89.27,68457.0,87.1606,87.1996,87.024,87.0826,68457.0
2024-11-05 10:50:00,89.27,89.3,89.15,89.24,40698.0,87.0826,87.1118,86.9655,87.0533,40698.0
2024-11-05 11:00:00,89.25,89.45,89.23,89.45,250949.0,87.0631,87.2581,87.0435,87.2581,250949.0
2024-11-05 11:10:00,89.44,89.56,89.41,89.46,147149.0,87.2484,87.3655,87.2191,87.2679,147149.0
2024-11-05 11:20:00,89.47,89.51,89.4,89.4,131762.0,87.2777,87.3167,87.2094,87.2094,131762.0
2024-11-05 11:30:00,89.43,89.48,89.39,89.42,21234.0,87.2386,87.2874,87.1996,87.2289,21234.0
2024-11-05 11:40:00,89.42,89.45,89.35,89.44,58466.0,87.2289,87.2581,87.1606,87.2484,58466.0
2024-11-05 11:50:00,89.43,89.44,89.35,89.42,41265.0,87.2386,87.2484,87.1606,87.2289,41265.0
2024-11-05 12:00:00,89.41,89.5,89.39,89.49,16826.0,87.2191,87.3069,87.1996,87.2972,16826.0
2024-11-05 12:10:00,89.5,89.59,89.48,89.54,37889.0,87.3069,87.3947,87.2874,87.3459,37889.0
2024-11-05 12:20:00,89.54,89.54,89.41,89.41,38811.0,87.3459,87.3459,87.2191,87.2191,38811.0
2024-11-05 12:30:00,89.41,89.46,89.39,89.42,60784.0,87.2191,87.2679,87.1996,87.2289,60784.0
2024-11-05 12:40:00,89.42,89.44,89.31,89.31,69612.0,87.2289,87.2484,87.1216,87.1216,69612.0
2024-11-05 12:50:00,89.31,89.34,89.26,89.33,45977.0,87.1216,87.1508,87.0728,87.1411,45977.0
2024-11-05 13:00:00,89.33,89.37,89.24,89.25,47188.0,87.1411,87.1801,87.0533,87.0631,47188.0
2024-11-05 13:10:00,89.26,89.31,89.13,89.27,46478.0,87.0728,87.1216,86.946,87.0826,46478.0
2024-11-05 13:20:00,89.27,89.38,89.25,89.35,50106.0,87.0826,87.1899,87.0631,87.1606,50106.0
2024-11-05 13:30:00,89.34,89.37,89.31,89.34,35296.0,87.1508,87.1801,87.1216,87.1508,35296.0
2024-11-05 13:40:00,89.35,89.46,89.32,89.33,34825.0,87.1606,87.2679,87.1313,87.1411,34825.0
2024-11-05 13:50:00,89.34,89.43,89.32,89.38,37724.0,87.1508,87.2386,87.1313,87.1899,37724.0
2024-11-05 14:00:00,89.37,89.43,89.32,89.37,31732.0,87.1801,87.2386,87.1313,87.1801,31732.0
2024-11-05 14:10:00,89.36,89.39,89.29,89.39,110226.0,87.1704,87.1996,87.1021,87.1996,110226.0
2024-11-05 14:20:00,89.39,89.39,89.28,89.3,71649.0,87.1996,87.1996,87.0923,87.1118,71649.0
2024-11-05 14:30:00,89.3,89.37,89.29,89.33,66989.0,87.1118,87.1801,87.1021,87.1411,66989.0
2024-11-05 14:40:00,89.33,89.34,89.23,89.24,58820.0,87.1411,87.1508,87.0435,87.0533,58820.0
2024-11-05 14:50:00,89.23,89.24,89.1,89.16,84162.0,87.0435,87.0533,86.9167,86.9753,84162.0
2024-11-05 15:00:00,89.16,89.33,89.14,89.31,44129.0,86.9753,87.1411,86.9557,87.1216,44129.0
2024-11-05 15:10:00,89.32,89.37,89.31,89.34,40832.0,87.1313,87.1801,87.1216,87.1508,40832.0
2024-11-05 15:20:00,89.34,89.36,89.26,89.34,52952.0,87.1508,87.1704,87.0728,87.1508,52952.0
2024-11-05 15:30:00,89.34,89.4,89.26,89.27,62795.0,87.1508,87.2094,87.0728,87.0826,62795.0
2024-11-05 15:40:00,89.27,89.34,89.21,89.3,83598.0,87.0826,87.1508,87.024,87.1118,83598.0
2024-11-05 15:50:00,89.31,89.69,89.31,89.69,389443.0,87.1216,87.4923,87.1216,87.4923,389443.0
2024-11-06 09:30:00,91.87,92.03,90.63,90.76,196911.0,89.6189,89.7749,88.4092,88.536,196911.0
2024-11-06 09:40:00,90.76,91.15,90.38,90.48,131412.0,88.536,88.9165,88.1654,88.2629,131412.0
2024-11-06 09:50:00,90.48,90.53,90.19,90.24,256518.0,88.2629,88.3117,87.98,88.0288,256518.0
2024-11-06 10:00:00,90.23,90.51,90.0,90.15,183346.0,88.019,88.2922,87.7947,87.941,183346.0
2024-11-06 10:10:00,90.18,90.21,89.83,89.93,61897.0,87.9703,87.9995,87.6288,87.7264,61897.0
2024-11-06 10:20:00,89.95,90.02,89.38,89.41,56640.0,87.7459,87.8142,87.1899,87.2191,56640.0
2024-11-06 10:30:00,89.38,89.52,89.22,89.51,60033.0,87.1899,87.3264,87.0338,87.3167,60033.0
2024-11-06 10:40:00,89.48,89.56,89.16,89.25,70152.0,87.2874,87.3655,86.9753,87.0631,70152.0
2024-11-06 10:50:00,89.24,89.3,88.93,89.02,101968.0,87.0533,87.1118,86.7509,86.8387,101968.0
2024-11-06 11:00:00,89.01,89.51,88.9,89.32,119128.0,86.8289,87.3167,86.7216,87.1313,119128.0
2024-11-06 11:10:00,89.29,89.74,89.29,89.71,186404.0,87.1021,87.541,87.1021,87.5118,186404.0
2024-11-06 11:20:00,89.71,89.98,89.65,89.94,50691.0,87.5118,87.7752,87.4532,87.7361,50691.0
2024-11-06 11:30:00,89.94,89.99,89.77,89.9,39918.0,87.7361,87.7849,87.5703,87.6971,39918.0
2024-11-06 11:40:00,89.86,89.91,89.74,89.76,41718.0,87.6581,87.7069,87.541,87.5606,41718.0
2024-11-06 11:50:00,89.77,89.79,89.52,89.6,40721.0,87.5703,87.5898,87.3264,87.4045,40721.0
2024-11-06 12:00:00,89.61,89.61,89.46,89.47,28451.0,87.4142,87.4142,87.2679,87.2777,28451.0
2024-11-06 12:10:00,89.46,89.56,89.42,89.45,24360.0,87.2679,87.3655,87.2289,87.2581,24360.0
2024-11-06 12:20:00,89.45,89.46,89.26,89.26,32250.0,87.2581,87.2679,87.0728,87.0728,32250.0
2024-11-06 12:30:00,89.26,89.37,89.25,89.3,22119.0,87.0728,87.1801,87.0631,87.1118,22119.0
2024-11-06 12:40:00,89.29,89.33,89.21,89.26,37225.0,87.1021,87.1411,87.024,87.0728,37225.0
2024-11-06 12:50:00,89.22,89.22,89.05,89.16,35397.0,87.0338,87.0338,86.868,86.9753,35397.0
2024-11-06 13:00:00,89.18,89.25,89.12,89.2,26158.0,86.9948,87.0631,86.9362,87.0143,26158.0
2024-11-06 13:10:00,89.2,89.41,89.2,89.38,31866.0,87.0143,87.2191,87.0143,87.1899,31866.0
2024-11-06 13:20:00,89.39,89.55,89.37,89.5,43454.0,87.1996,87.3557,87.1801,87.3069,43454.0
2024-11-06 13:30:00,89.5,89.53,89.38,89.39,27754.0,87.3069,87.3362,87.1899,87.1996,27754.0
2024-11-06 13:40:00,89.4,89.59,89.35,89.53,31638.0,87.2094,87.3947,87.1606,87.3362,31638.0
2024-11-06 13:50:00,89.53,89.62,89.52,89.59,39270.0,87.3362,87.424,87.3264,87.3947,39270.0
2024-11-06 14:00:00,89.59,89.6,89.33,89.35,104457.0,87.3947,87.4045,87.1411,87.1606,104457.0
2024-11-06 14:10:00,89.36,89.54,89.35,89.48,51601.0,87.1704,87.3459,87.1606,87.2874,51601.0
2024-11-06 14:20:00,89.48,89.66,89.46,89.57,45716.0,87.2874,87.463,87.2679,87.3752,45716.0
2024-11-06 14:30:00,89.57,89.82,89.56,89.77,71915.0,87.3752,87.6191,87.3655,87.5703,71915.0
2024-11-06 14:40:00,89.77,89.77,89.55,89.57,52851.0,87.5703,87.5703,87.3557,87.3752,52851.0
2024-11-06 14:50:00,89.56,89.63,89.48,89.6,53530.0,87.3655,87.4337,87.2874,87.4045,53530.0
2024-11-06 15:00:00,89.6,89.79,89.54,89.77,66722.0,87.4045,87.5898,87.3459,87.5703,66722.0
2024-11-06 15:10:00,89.76,90.0,89.75,89.95,71756.0,87.5606,87.7947,87.5508,87.7459,71756.0
2024-11-06 15:20:00,89.95,90.02,89.86,89.91,86457.0,87.7459,87.8142,87.6581,87.7069,86457.0
2024-11-06 15:30:00,89.92,90.04,89.91,89.97,116827.0,87.7166,87.8337,87.7069,87.7654,116827.0
2024-11-06 15:40:00,89.98,90.14,89.93,90.14,131067.0,87.7752,87.9312,87.7264,87.9312,131067.0
2024-11-06 15:50:00,90.14,90.22,90.01,90.1,534645.0,87.9312,88.0093,87.8044,87.8922,534645.0
2024-11-07 09:30:00,89.49,89.5,88.53,88.59,269853.0,87.2972,87.3069,86.3607,86.4192,269853.0
2024-11-07 09:40:00,88.63,88.75,88.36,88.43,88739.0,86.4582,86.5753,86.1949,86.2631,88739.0
2024-11-07 09:50:00,88.45,88.52,88.16,88.2,124681.0,86.2827,86.3509,85.9998,86.0388,124681.0
2024-11-07 10:00:00,88.2,88.3,87.77,87.79,245990.0,86.0388,86.1363,85.6193,85.6388,245990.0
2024-11-07 10:10:00,87.78,88.03,87.7,87.84,94882.0,85.6291,85.8729,85.551,85.6876,94882.0
2024-11-07 10:20:00,87.86,88.36,87.84,88.35,65031.0,85.7071,86.1949,85.6876,86.1851,65031.0
2024-11-07 10:30:00,88.34,88.43,88.08,88.43,53841.0,86.1753,86.2631,85.9217,86.2631,53841.0
2024-11-07 10:40:00,88.44,88.52,88.31,88.41,72449.0,86.2729,86.3509,86.1461,86.2436,72449.0
2024-11-07 10:50:00,88.38,88.4,88.2,88.26,64625.0,86.2144,86.2339,86.0388,86.0973,64625.0
2024-11-07 11:00:00,88.27,88.43,88.22,88.31,68075.0,86.1071,86.2631,86.0583,86.1461,68075.0
2024-11-07 11:10:00,88.29,88.31,88.02,88.16,97448.0,86.1266,86.1461,85.8632,85.9998,97448.0
2024-11-07 11:20:00,88.15,88.47,88.15,88.38,39656.0,85.99,86.3022,85.99,86.2144,39656.0
2024-11-07 11:30:00,88.37,88.62,88.36,88.55,77319.0,86.2046,86.4485,86.1949,86.3802,77319.0
2024-11-07 11:40:00,88.54,88.61,88.43,88.6,52781.0,86.3704,86.4387,86.2631,86.429,52781.0
2024-11-07 11:50:00,88.59,88.59,88.38,88.47,43480.0,86.4192,86.4192,86.2144,86.3022,43480.0
2024-11-07 12:00:00,88.43,88.58,88.4,88.51,80912.0,86.2631,86.4095,86.2339,86.3412,80912.0
2024-11-07 12:10:00,88.51,88.62,88.45,88.47,30773.0,86.3412,86.4485,86.2827,86.3022,30773.0
2024-11-07 12:20:00,88.48,88.52,88.39,88.47,31977.0,86.3119,86.3509,86.2241,86.3022,31977.0
2024-11-07 12:30:00,88.45,88.63,88.45,88.62,40231.0,86.2827,86.4582,86.2827,86.4485,40231.0
2024-11-07 12:40:00,88.63,88.63,88.44,88.48,82301.0,86.4582,86.4582,86.2729,86.3119,82301.0
2024-11-07 12:50:00,88.46,88.51,88.42,88.45,92866.0,86.2924,86.3412,86.2534,86.2827,92866.0
2024-11-07 13:00:00,88.45,88.61,88.44,88.55,66953.0,86.2827,86.4387,86.2729,86.3802,66953.0
2024-11-07 13:10:00,88.54,88.62,88.5,88.57,47141.0,86.3704,86.4485,86.3314,86.3997,47141.0
2024-11-07 13:20:00,88.57,88.58,88.44,88.44,36932.0,86.3997,86.4095,86.2729,86.2729,36932.0
2024-11-07 13:30:00,88.43,88.47,88.36,88.36,44014.0,86.2631,86.3022,86.1949,86.1949,44014.0
2024-11-07 13:40:00,88.37,88.37,88.2,88.21,64071.0,86.2046,86.2046,86.0388,86.0485,64071.0
2024-11-07 13:50:00,88.22,88.33,88.1,88.1,87270.0,86.0583,86.1656,85.9412,85.9412,87270.0
2024-11-07 14:00:00,88.13,88.21,87.91,88.11,122462.0,85.9705,86.0485,85.7559,85.951,122462.0
2024-11-07 14:10:00,88.12,88.22,88.07,88.09,49356.0,85.9607,86.0583,85.912,85.9315,49356.0
2024-11-07 14:20:00,88.09,88.2,88.08,88.15,46640.0,85.9315,86.0388,85.9217,85.99,46640.0
2024-11-07 14:30:00,88.15,88.15,87.9,87.97,73660.0,85.99,85.99,85.7461,85.8144,73660.0
2024-11-07 14:40:00,87.96,88.01,87.81,88.01,71983.0,85.8047,85.8534,85.6583,85.8534,71983.0
2024-11-07 14:50:00,88.01,88.2,87.89,88.19,119945.0,85.8534,86.0388,85.7364,86.029,119945.0
2024-11-07 15:00:00,88.19,88.22,88.09,88.2,91382.0,86.029,86.0583,85.9315,86.0388,91382.0
2024-11-07 15:10:00,88.2,88.26,88.17,88.22,193712.0,86.0388,86.0973,86.0095,86.0583,193712.0
2024-11-07 15:20:00,88.23,88.29,88.17,88.23,342812.0,86.068,86.1266,86.0095,86.068,342812.0
2024-11-07 15:30:00,88.22,88.28,88.18,88.23,288313.0,86.0583,86.1168,86.0193,86.068,288313.0
2024-11-07 15:40:00,88.23,88.26,88.08,88.25,337893.0,86.068,86.0973,85.9217,86.0876,337893.0
2024-11-07 15:50:00,88.26,88.26,88.08,88.11,462392.0,86.0973,86.0973,85.9217,85.951,462392.0
2024-11-08 09:30:00,88.36,88.36,88.01,88.06,199852.0,86.1949,86.1949,85.8534,85.9022,199852.0
2024-11-08 09:40:00,88.06,88.47,87.96,88.25,151582.0,85.9022,86.3022,85.8047,86.0876,151582.0
2024-11-08 09:50:00,88.22,88.69,88.1,88.6,229108.0,86.0583,86.5168,85.9412,86.429,229108.0
2024-11-08 10:00:00,88.56,88.62,88.36,88.52,113031.0,86.39,86.4485,86.1949,86.3509,113031.0
2024-11-08 10:10:00,88.49,88.57,88.31,88.39,101969.0,86.3217,86.3997,86.1461,86.2241,101969.0
2024-11-08 10:20:00,88.37,88.41,88.26,88.36,84191.0,86.2046,86.2436,86.0973,86.1949,84191.0
2024-11-08 10:30:00,88.34,88.38,88.27,88.34,68658.0,86.1753,86.2144,86.1071,86.1753,68658.0
2024-11-08 10:40:00,88.34,88.38,88.28,88.33,62456.0,86.1753,86.2144,86.1168,86.1656,62456.0
2024-11-08 10:50:00,88.29,88.35,88.24,88.27,68813.0,86.1266,86.1851,86.0778,86.1071,68813.0
2024-11-08 11:00:00,88.29,88.34,88.22,88.25,64613.0,86.1266,86.1753,86.0583,86.0876,64613.0
2024-11-08 11:10:00,88.24,88.3,88.18,88.27,40771.0,86.0778,86.1363,86.0193,86.1071,40771.0
2024-11-08 11:20:00,88.27,88.35,88.24,88.31,67447.0,86.1071,86.1851,86.0778,86.1461,67447.0
2024-11-08 11:30:00,88.31,88.34,88.27,88.31,54682.0,86.1461,86.1753,86.1071,86.1461,54682.0
2024-11-08 11:40:00,88.32,88.39,88.27,88.36,121723.0,86.1558,86.2241,86.1071,86.1949,121723.0
2024-11-08 11:50:00,88.38,88.4,88.21,88.25,91729.0,86.2144,86.2339,86.0485,86.0876,91729.0
2024-11-08 12:00:00,88.25,88.34,88.22,88.31,53762.0,86.0876,86.1753,86.0583,86.1461,53762.0
2024-11-08 12:10:00,88.3,88.38,88.3,88.34,96862.0,86.1363,86.2144,86.1363,86.1753,96862.0
2024-11-08 12:20:00,88.34,88.5,88.3,88.37,225362.0,86.1753,86.3314,86.1363,86.2046,225362.0
2024-11-08 12:30:00,88.39,88.4,88.26,88.31,42734.0,86.2241,86.2339,86.0973,86.1461,42734.0
2024-11-08 12:40:00,88.3,88.41,88.29,88.38,62803.0,86.1363,86.2436,86.1266,86.2144,62803.0
2024-11-08 12:50:00,88.37,88.41,88.31,88.4,48770.0,86.2046,86.2436,86.1461,86.2339,48770.0
2024-11-08 13:00:00,88.4,88.46,88.35,88.36,34018.0,86.2339,86.2924,86.1851,86.1949,34018.0
2024-11-08 13:10:00,88.36,88.37,88.27,88.3,53233.0,86.1949,86.2046,86.1071,86.1363,53233.0
2024-11-08 13:20:00,88.32,88.36,88.28,88.31,58255.0,86.1558,86.1949,86.1168,86.1461,58255.0
2024-11-08 13:30:00,88.32,88.32,88.15,88.22,63769.0,86.1558,86.1558,85.99,86.0583,63769.0
2024-11-08 13:40:00,88.22,88.24,88.11,88.12,83391.0,86.0583,86.0778,85.951,85.9607,83391.0
2024-11-08 13:50:00,88.11,88.15,88.01,88.11,94129.0,85.951,85.99,85.8534,85.951,94129.0
2024-11-08 14:00:00,88.13,88.17,88.06,88.15,75455.0,85.9705,86.0095,85.9022,85.99,75455.0
2024-11-08 14:10:00,88.14,88.21,88.13,88.14,78357.0,85.9802,86.0485,85.9705,85.9802,78357.0
2024-11-08 14:20:00,88.14,88.17,88.09,88.15,73644.0,85.9802,86.0095,85.9315,85.99,73644.0
2024-11-08 14:30:00,88.15,88.42,88.14,88.3,121557.0,85.99,86.2534,85.9802,86.1363,121557.0
2024-11-08 14:40:00,88.31,88.32,88.21,88.24,65499.0,86.1461,86.1558,86.0485,86.0778,65499.0
2024-11-08 14:50:00,88.24,88.3,88.2,88.2,83635.0,86.0778,86.1363,86.0388,86.0388,83635.0
2024-11-08 15:00:00,88.2,88.21,88.04,88.11,75235.0,86.0388,86.0485,85.8827,85.951,75235.0
2024-11-08 15:10:00,88.11,88.17,88.03,88.08,100921.0,85.951,86.0095,85.8729,85.9217,100921.0
2024-11-08 15:20:00,88.1,88.1,87.98,87.99,130842.0,85.9412,85.9412,85.8242,85.8339,130842.0
2024-11-08 15:30:00,87.99,88.03,87.79,87.91,214511.0,85.8339,85.8729,85.6388,85.7559,214511.0
2024-11-08 15:40:00,87.91,87.98,87.68,87.75,297845.0,85.7559,85.8242,85.5315,85.5998,297845.0
2024-11-08 15:50:00,87.75,87.82,87.57,87.7,827961.0,85.5998,85.6681,85.4242,85.551,827961.0
2024-11-11 09:30:00,88.21,88.38,87.75,88.35,149270.0,86.0485,86.2144,85.5998,86.1851,149270.0
2024-11-11 09:40:00,88.35,88.82,88.35,88.49,51342.0,86.1851,86.6436,86.1851,86.3217,51342.0
2024-11-11 09:50:00,88.52,88.54,88.33,88.45,80952.0,86.3509,86.3704,86.1656,86.2827,80952.0
2024-11-11 10:00:00,88.45,88.73,88.36,88.36,44910.0,86.2827,86.5558,86.1949,86.1949,44910.0
2024-11-11 10:10:00,88.39,88.4,88.24,88.31,40567.0,86.2241,86.2339,86.0778,86.1461,40567.0
2024-11-11 10:20:00,88.31,88.35,88.13,88.14,63951.0,86.1461,86.1851,85.9705,85.9802,63951.0
2024-11-11 10:30:00,88.13,88.13,87.82,88.01,93715.0,85.9705,85.9705,85.6681,85.8534,93715.0
2024-11-11 10:40:00,88.04,88.11,87.97,88.06,46065.0,85.8827,85.951,85.8144,85.9022,46065.0
2024-11-11 10:50:00,88.06,88.27,88.04,88.27,39710.0,85.9022,86.1071,85.8827,86.1071,39710.0
2024-11-11 11:00:00,88.26,88.34,88.18,88.27,35390.0,86.0973,86.1753,86.0193,86.1071,35390.0
2024-11-11 11:10:00,88.28,88.34,88.24,88.31,32159.0,86.1168,86.1753,86.0778,86.1461,32159.0
2024-11-11 11:20:00,88.32,88.43,88.24,88.39,46999.0,86.1558,86.2631,86.0778,86.2241,46999.0
2024-11-11 11:30:00,88.38,88.57,88.33,88.45,53268.0,86.2144,86.3997,86.1656,86.2827,53268.0
2024-11-11 11:40:00,88.44,88.51,88.38,88.49,40975.0,86.2729,86.3412,86.2144,86.3217,40975.0
2024-11-11 11:50:00,88.48,88.56,88.48,88.53,33999.0,86.3119,86.39,86.3119,86.3607,33999.0
2024-11-11 12:00:00,88.53,88.58,88.45,88.45,38960.0,86.3607,86.4095,86.2827,86.2827,38960.0
2024-11-11 12:10:00,88.45,88.54,88.44,88.49,27568.0,86.2827,86.3704,86.2729,86.3217,27568.0
2024-11-11 12:20:00,88.48,88.58,88.36,88.49,86983.0,86.3119,86.4095,86.1949,86.3217,86983.0
2024-11-11 12:30:00,88.48,88.5,88.37,88.42,29498.0,86.3119,86.3314,86.2046,86.2534,29498.0
2024-11-11 12:40:00,88.42,88.43,88.35,88.39,40949.0,86.2534,86.2631,86.1851,86.2241,40949.0
2024-11-11 12:50:00,88.37,88.44,88.36,88.36,22213.0,86.2046,86.2729,86.1949,86.1949,22213.0
2024-11-11 13:00:00,88.37,88.43,88.32,88.36,27842.0,86.2046,86.2631,86.1558,86.1949,27842.0
2024-11-11 13:10:00,88.38,88.46,88.34,88.39,27409.0,86.2144,86.2924,86.1753,86.2241,27409.0
2024-11-11 13:20:00,88.39,88.43,88.34,88.37,35875.0,86.2241,86.2631,86.1753,86.2046,35875.0
2024-11-11 13:30:00,88.38,88.4,88.22,88.22,30001.0,86.2144,86.2339,86.0583,86.0583,30001.0
2024-11-11 13:40:00,88.21,88.27,88.2,88.23,20786.0,86.0485,86.1071,86.0388,86.068,20786.0
2024-11-11 13:50:00,88.22,88.26,88.18,88.21,23397.0,86.0583,86.0973,86.0193,86.0485,23397.0
2024-11-11 14:00:00,88.22,88.23,88.11,88.17,35145.0,86.0583,86.068,85.951,86.0095,35145.0
2024-11-11 14:10:00,88.17,88.17,88.06,88.09,41491.0,86.0095,86.0095,85.9022,85.9315,41491.0
2024-11-11 14:20:00,88.1,88.13,87.98,88.0,47941.0,85.9412,85.9705,85.8242,85.8437,47941.0
2024-11-11 14:30:00,88.01,88.02,87.93,87.93,39496.0,85.8534,85.8632,85.7754,85.7754,39496.0
2024-11-11 14:40:00,87.94,88.08,87.93,88.04,48017.0,85.7851,85.9217,85.7754,85.8827,48017.0
2024-11-11 14:50:00,88.04,88.11,87.98,88.03,44671.0,85.8827,85.951,85.8242,85.8729,44671.0
2024-11-11 15:00:00,88.02,88.03,87.96,87.97,37043.0,85.8632,85.8729,85.8047,85.8144,37043.0
2024-11-11 15:10:00,87.96,88.04,87.94,88.0,49459.0,85.8047,85.8827,85.7851,85.8437,49459.0
2024-11-11 15:20:00,88.0,88.08,87.97,88.0,44954.0,85.8437,85.9217,85.8144,85.8437,44954.0
2024-11-11 15:30:00,88.0,88.0,87.88,87.99,54774.0,85.8437,85.8437,85.7266,85.8339,54774.0
2024-11-11 15:40:00,87.98,88.17,87.98,88.09,67206.0,85.8242,86.0095,85.8242,85.9315,67206.0
2024-11-11 15:50:00,88.09,88.31,88.04,88.25,349066.0,85.9315,86.1461,85.8827,86.0876,349066.0
2024-11-12 09:30:00,88.23,88.49,87.8,87.88,124948.0,86.068,86.3217,85.6486,85.7266,124948.0
2024-11-12 09:40:00,87.88,88.14,87.83,87.92,80811.0,85.7266,85.9802,85.6778,85.7656,80811.0
2024-11-12 09:50:00,87.93,88.32,87.91,88.29,30957.0,85.7754,86.1558,85.7559,86.1266,30957.0
2024-11-12 10:00:00,88.25,88.29,88.0,88.23,86423.0,86.0876,86.1266,85.8437,86.068,86423.0
2024-11-12 10:10:00,88.25,88.41,88.14,88.14,89140.0,86.0876,86.2436,85.9802,85.9802,89140.0
2024-11-12 10:20:00,88.16,88.24,88.05,88.21,49089.0,85.9998,86.0778,85.8925,86.0485,49089.0
2024-11-12 10:30:00,88.2,88.26,88.08,88.19,40204.0,86.0388,86.0973,85.9217,86.029,40204.0
2024-11-12 10:40:00,88.17,88.26,88.07,88.08,55690.0,86.0095,86.0973,85.912,85.9217,55690.0
2024-11-12 10:50:00,88.07,88.21,88.03,88.11,72656.0,85.912,86.0485,85.8729,85.951,72656.0
2024-11-12 11:00:00,88.13,88.14,87.92,88.12,58762.0,85.9705,85.9802,85.7656,85.9607,58762.0
2024-11-12 11:10:00,88.13,88.3,88.11,88.2,69543.0,85.9705,86.1363,85.951,86.0388,69543.0
2024-11-12 11:20:00,88.2,88.23,87.99,87.99,53959.0,86.0388,86.068,85.8339,85.8339,53959.0
2024-11-12 11:30:00,87.99,87.99,87.8,87.87,46194.0,85.8339,85.8339,85.6486,85.7169,46194.0
2024-11-12 11:40:00,87.9,87.99,87.85,87.96,47420.0,85.7461,85.8339,85.6974,85.8047,47420.0
2024-11-12 11:50:00,87.95,88.05,87.94,88.04,29181.0,85.7949,85.8925,85.7851,85.8827,29181.0
2024-11-12 12:00:00,88.05,88.16,88.03,88.13,33382.0,85.8925,85.9998,85.8729,85.9705,33382.0
2024-11-12 12:10:00,88.11,88.25,88.09,88.17,35213.0,85.951,86.0876,85.9315,86.0095,35213.0
2024-11-12 12:20:00,88.17,88.28,88.1,88.24,46421.0,86.0095,86.1168,85.9412,86.0778,46421.0
2024-11-12 12:30:00,88.24,88.31,88.18,88.27,43163.0,86.0778,86.1461,86.0193,86.1071,43163.0
2024-11-12 12:40:00,88.29,88.31,88.22,88.23,30131.0,86.1266,86.1461,86.0583,86.068,30131.0
2024-11-12 12:50:00,88.23,88.29,88.18,88.26,32763.0,86.068,86.1266,86.0193,86.0973,32763.0
2024-11-12 13:00:00,88.24,88.3,88.19,88.25,44710.0,86.0778,86.1363,86.029,86.0876,44710.0
2024-11-12 13:10:00,88.25,88.25,88.15,88.17,27497.0,86.0876,86.0876,85.99,86.0095,27497.0
2024-11-12 13:20:00,88.17,88.25,88.16,88.24,35442.0,86.0095,86.0876,85.9998,86.0778,35442.0
2024-11-12 13:30:00,88.24,88.34,88.23,88.34,18958.0,86.0778,86.1753,86.068,86.1753,18958.0
2024-11-12 13:40:00,88.35,88.44,88.31,88.42,40988.0,86.1851,86.2729,86.1461,86.2534,40988.0
2024-11-12 13:50:00,88.43,88.64,88.42,88.61,49543.0,86.2631,86.468,86.2534,86.4387,49543.0
2024-11-12 14:00:00,88.61,88.69,88.61,88.63,27362.0,86.4387,86.5168,86.4387,86.4582,27362.0
2024-11-12 14:10:00,88.63,88.68,88.59,88.63,29874.0,86.4582,86.507,86.4192,86.4582,29874.0
2024-11-12 14:20:00,88.64,88.7,88.56,88.67,83592.0,86.468,86.5265,86.39,86.4973,83592.0
2024-11-12 14:30:00,88.67,88.78,88.61,88.75,110490.0,86.4973,86.6046,86.4387,86.5753,110490.0
2024-11-12 14:40:00,88.76,88.82,88.74,88.77,44005.0,86.5851,86.6436,86.5655,86.5948,44005.0
2024-11-12 14:50:00,88.76,88.77,88.67,88.67,73399.0,86.5851,86.5948,86.4973,86.4973,73399.0
2024-11-12 15:00:00,88.68,88.73,88.57,88.72,79657.0,86.507,86.5558,86.3997,86.546,79657.0
2024-11-12 15:10:00,88.72,88.75,88.57,88.59,65627.0,86.546,86.5753,86.3997,86.4192,65627.0
2024-11-12 15:20:00,88.59,88.66,88.56,88.58,48378.0,86.4192,86.4875,86.39,86.4095,48378.0
2024-11-12 15:30:00,88.57,88.59,88.38,88.4,94011.0,86.3997,86.4192,86.2144,86.2339,94011.0
2024-11-12 15:40:00,88.4,88.41,88.28,88.4,103927.0,86.2339,86.2436,86.1168,86.2339,103927.0
2024-11-12 15:50:00,88.39,88.39,88.22,88.26,384147.0,86.2241,86.2241,86.0583,86.0973,384147.0
2024-11-13 09:30:00,87.99,88.21,87.75,88.16,142765.0,85.8339,86.0485,85.5998,85.9998,142765.0
2024-11-13 09:40:00,88.16,88.26,87.97,88.19,100903.0,85.9998,86.0973,85.8144,86.029,100903.0
2024-11-13 09:50:00,88.2,88.21,87.85,88.07,83021.0,86.0388,86.0485,85.6974,85.912,83021.0
2024-11-13 10:00:00,88.09,88.2,87.83,88.0,74536.0,85.9315,86.0388,85.6778,85.8437,74536.0
2024-11-13 10:10:00,88.0,88.09,87.73,87.77,71109.0,85.8437,85.9315,85.5803,85.6193,71109.0
2024-11-13 10:20:00,87.79,87.94,87.79,87.93,57438.0,85.6388,85.7851,85.6388,85.7754,57438.0
2024-11-13 10:30:00,87.93,88.03,87.84,87.86,50401.0,85.7754,85.8729,85.6876,85.7071,50401.0
2024-11-13 10:40:00,87.85,88.01,87.73,87.99,61309.0,85.6974,85.8534,85.5803,85.8339,61309.0
2024-11-13 10:50:00,88.01,88.01,87.88,88.0,48928.0,85.8534,85.8534,85.7266,85.8437,48928.0
2024-11-13 11:00:00,88.0,88.02,87.85,87.9,54063.0,85.8437,85.8632,85.6974,85.7461,54063.0
2024-11-13 11:10:00,87.88,87.92,87.74,87.74,27292.0,85.7266,85.7656,85.5901,85.5901,27292.0
2024-11-13 11:20:00,87.76,87.83,87.73,87.77,48538.0,85.6096,85.6778,85.5803,85.6193,48538.0
2024-11-13 11:30:00,87.78,87.95,87.71,87.94,117508.0,85.6291,85.7949,85.5608,85.7851,117508.0
2024-11-13 11:40:00,87.94,88.06,87.85,87.98,217641.0,85.7851,85.9022,85.6974,85.8242,217641.0
2024-11-13 11:50:00,87.98,88.04,87.88,87.97,149884.0,85.8242,85.8827,85.7266,85.8144,149884.0
2024-11-13 12:00:00,87.97,87.98,87.79,87.91,138539.0,85.8144,85.8242,85.6388,85.7559,138539.0
2024-11-13 12:10:00,87.93,87.96,87.8,87.84,133798.0,85.7754,85.8047,85.6486,85.6876,133798.0
2024-11-13 12:20:00,87.87,87.96,87.84,87.89,33070.0,85.7169,85.8047,85.6876,85.7364,33070.0
2024-11-13 12:30:00,87.91,87.94,87.85,87.94,44894.0,85.7559,85.7851,85.6974,85.7851,44894.0
2024-11-13 12:40:00,87.94,88.05,87.94,87.96,51028.0,85.7851,85.8925,85.7851,85.8047,51028.0
2024-11-13 12:50:00,87.97,88.01,87.88,87.97,44550.0,85.8144,85.8534,85.7266,85.8144,44550.0
2024-11-13 13:00:00,87.97,88.01,87.89,87.91,39297.0,85.8144,85.8534,85.7364,85.7559,39297.0
2024-11-13 13:10:00,87.91,87.97,87.79,87.8,49818.0,85.7559,85.8144,85.6388,85.6486,49818.0
2024-11-13 13:20:00,87.8,87.89,87.79,87.85,63058.0,85.6486,85.7364,85.6388,85.6974,63058.0
2024-11-13 13:30:00,87.85,87.9,87.73,87.84,66409.0,85.6974,85.7461,85.5803,85.6876,66409.0
2024-11-13 13:40:00,87.85,87.92,87.79,87.8,41115.0,85.6974,85.7656,85.6388,85.6486,41115.0
2024-11-13 13:50:00,87.81,87.91,87.77,87.9,43311.0,85.6583,85.7559,85.6193,85.7461,43311.0
2024-11-13 14:00:00,87.91,87.98,87.87,87.88,34422.0,85.7559,85.8242,85.7169,85.7266,34422.0
2024-11-13 14:10:00,87.87,87.94,87.72,87.73,56755.0,85.7169,85.7851,85.5705,85.5803,56755.0
2024-11-13 14:20:00,87.73,87.85,87.5,87.62,2475100.0,85.5803,85.6974,85.3559,85.473,2475100.0
2024-11-13 14:30:00,87.62,87.71,87.58,87.65,70381.0,85.473,85.5608,85.434,85.5023,70381.0
2024-11-13 14:40:00,87.66,87.72,87.6,87.71,53012.0,85.512,85.5705,85.4535,85.5608,53012.0
2024-11-13 14:50:00,87.71,87.71,87.61,87.67,52710.0,85.5608,85.5608,85.4632,85.5218,52710.0
2024-11-13 15:00:00,87.67,87.74,87.61,87.73,70821.0,85.5218,85.5901,85.4632,85.5803,70821.0
2024-11-13 15:10:00,87.73,87.76,87.65,87.66,79329.0,85.5803,85.6096,85.5023,85.512,79329.0
2024-11-13 15:20:00,87.66,87.72,87.62,87.63,109972.0,85.512,85.5705,85.473,85.4827,109972.0
2024-11-13 15:30:00,87.63,87.73,87.57,87.7,156808.0,85.4827,85.5803,85.4242,85.551,156808.0
2024-11-13 15:40:00,87.68,87.89,87.68,87.87,128283.0,85.5315,85.7364,85.5315,85.7169,128283.0
2024-11-13 15:50:00,87.87,88.07,87.87,87.97,451770.0,85.7169,85.912,85.7169,85.8144,451770.0
2024-11-14 09:30:00,87.7,88.15,87.7,87.84,183407.0,85.551,85.99,85.551,85.6876,183407.0
2024-11-14 09:40:00,87.86,88.03,87.68,87.99,82600.0,85.7071,85.8729,85.5315,85.8339,82600.0
2024-11-14 09:50:00,88.01,88.07,87.46,87.51,64846.0,85.8534,85.912,85.3169,85.3657,64846.0
2024-11-14 10:00:00,87.52,87.58,87.11,87.14,79409.0,85.3754,85.434,84.9755,85.0048,79409.0
2024-11-14 10:10:00,87.14,87.17,86.95,87.14,121091.0,85.0048,85.034,84.8194,85.0048,121091.0
2024-11-14 10:20:00,87.11,87.21,86.85,86.87,126689.0,84.9755,85.073,84.7219,84.7414,126689.0
2024-11-14 10:30:00,86.86,87.09,86.82,87.07,92777.0,84.7316,84.956,84.6926,84.9365,92777.0
2024-11-14 10:40:00,87.06,87.16,86.93,86.95,117801.0,84.9267,85.0243,84.7999,84.8194,117801.0
2024-11-14 10:50:00,86.95,87.09,86.92,87.01,80323.0,84.8194,84.956,84.7901,84.8779,80323.0
2024-11-14 11:00:00,86.99,87.04,86.91,86.95,75559.0,84.8584,84.9072,84.7804,84.8194,75559.0
2024-11-14 11:10:00,86.94,87.05,86.94,86.97,66178.0,84.8097,84.917,84.8097,84.8389,66178.0
2024-11-14 11:20:00,86.97,87.02,86.92,86.96,64392.0,84.8389,84.8877,84.7901,84.8292,64392.0
2024-11-14 11:30:00,86.97,87.07,86.85,86.86,73828.0,84.8389,84.9365,84.7219,84.7316,73828.0
2024-11-14 11:40:00,86.85,86.86,86.55,86.56,107132.0,84.7219,84.7316,84.4292,84.439,107132.0
2024-11-14 11:50:00,86.57,86.66,86.37,86.42,93426.0,84.4487,84.5365,84.2536,84.3024,93426.0
2024-11-14 12:00:00,86.42,86.53,86.32,86.43,80099.0,84.3024,84.4097,84.2048,84.3122,80099.0
2024-11-14 12:10:00,86.43,86.63,86.42,86.57,48473.0,84.3122,84.5072,84.3024,84.4487,48473.0
2024-11-14 12:20:00,86.58,86.65,86.45,86.48,90844.0,84.4585,84.5268,84.3317,84.3609,90844.0
2024-11-14 12:30:00,86.48,86.57,86.47,86.5,80017.0,84.3609,84.4487,84.3512,84.3804,80017.0
2024-11-14 12:40:00,86.51,86.63,86.38,86.46,89809.0,84.3902,84.5072,84.2634,84.3414,89809.0
2024-11-14 12:50:00,86.48,86.62,86.45,86.59,60279.0,84.3609,84.4975,84.3317,84.4682,60279.0
2024-11-14 13:00:00,86.61,86.65,86.55,86.6,43949.0,84.4877,84.5268,84.4292,84.478,43949.0
2024-11-14 13:10:00,86.61,86.65,86.54,86.54,72322.0,84.4877,84.5268,84.4195,84.4195,72322.0
2024-11-14 13:20:00,86.54,86.59,86.46,86.56,77992.0,84.4195,84.4682,84.3414,84.439,77992.0
2024-11-14 13:30:00,86.57,86.58,86.5,86.57,54330.0,84.4487,84.4585,84.3804,84.4487,54330.0
2024-11-14 13:40:00,86.56,86.68,86.56,86.65,57875.0,84.439,84.556,84.439,84.5268,57875.0
2024-11-14 13:50:00,86.65,86.67,86.53,86.55,86955.0,84.5268,84.5463,84.4097,84.4292,86955.0
2024-11-14 14:00:00,86.55,86.66,86.53,86.6,65011.0,84.4292,84.5365,84.4097,84.478,65011.0
2024-11-14 14:10:00,86.61,86.72,86.58,86.64,78054.0,84.4877,84.595,84.4585,84.517,78054.0
2024-11-14 14:20:00,86.64,86.82,86.58,86.77,128754.0,84.517,84.6926,84.4585,84.6438,128754.0
2024-11-14 14:30:00,86.76,86.81,86.65,86.72,120208.0,84.6341,84.6828,84.5268,84.595,120208.0
2024-11-14 14:40:00,86.69,86.75,86.65,86.69,62592.0,84.5658,84.6243,84.5268,84.5658,62592.0
2024-11-14 14:50:00,86.69,86.76,86.65,86.7,61305.0,84.5658,84.6341,84.5268,84.5755,61305.0
2024-11-14 15:00:00,86.68,86.68,86.39,86.44,94405.0,84.556,84.556,84.2731,84.3219,94405.0
2024-11-14 15:10:00,86.44,86.53,86.4,86.45,91526.0,84.3219,84.4097,84.2829,84.3317,91526.0
2024-11-14 15:20:00,86.45,86.52,86.41,86.48,88181.0,84.3317,84.3999,84.2926,84.3609,88181.0
2024-11-14 15:30:00,86.48,86.51,86.19,86.23,130463.0,84.3609,84.3902,84.078,84.1171,130463.0
2024-11-14 15:40:00,86.22,86.23,86.01,86.13,166463.0,84.1073,84.1171,83.9024,84.0195,166463.0
2024-11-14 15:50:00,86.12,86.22,85.9,85.98,564283.0,84.0097,84.1073,83.7951,83.8732,564283.0
2024-11-15 09:30:00,85.47,86.36,85.01,86.34,569273.0,83.3757,84.2439,82.9269,84.2244,569273.0
2024-11-15 09:40:00,86.36,86.53,86.14,86.41,254190.0,84.2439,84.4097,84.0293,84.2926,254190.0
2024-11-15 09:50:00,86.41,86.48,86.2,86.28,88901.0,84.2926,84.3609,84.0878,84.1658,88901.0
2024-11-15 10:00:00,86.28,86.33,85.79,85.99,162617.0,84.1658,84.2146,83.6878,83.8829,162617.0
2024-11-15 10:10:00,85.98,86.27,85.97,86.22,164270.0,83.8732,84.1561,83.8634,84.1073,164270.0
2024-11-15 10:20:00,86.2,86.43,86.08,86.42,184993.0,84.0878,84.3122,83.9707,84.3024,184993.0
2024-11-15 10:30:00,86.43,86.44,86.2,86.32,142722.0,84.3122,84.3219,84.0878,84.2048,142722.0
2024-11-15 10:40:00,86.32,86.88,86.31,86.76,174487.0,84.2048,84.7511,84.1951,84.6341,174487.0
2024-11-15 10:50:00,86.76,86.84,86.44,86.46,135675.0,84.6341,84.7121,84.3219,84.3414,135675.0
2024-11-15 11:00:00,86.46,86.69,86.42,86.67,127736.0,84.3414,84.5658,84.3024,84.5463,127736.0
2024-11-15 11:10:00,86.67,86.9,86.63,86.88,73846.0,84.5463,84.7706,84.5072,84.7511,73846.0
2024-11-15 11:20:00,86.9,87.13,86.81,87.05,144112.0,84.7706,84.995,84.6828,84.917,144112.0
2024-11-15 11:30:00,87.05,87.08,86.83,86.92,58780.0,84.917,84.9462,84.7023,84.7901,58780.0
2024-11-15 11:40:00,86.93,87.15,86.89,87.0,57768.0,84.7999,85.0145,84.7609,84.8682,57768.0
2024-11-15 11:50:00,87.0,87.12,86.94,87.09,62465.0,84.8682,84.9852,84.8097,84.956,62465.0
2024-11-15 12:00:00,87.09,87.29,87.09,87.16,68302.0,84.956,85.1511,84.956,85.0243,68302.0
2024-11-15 12:10:00,87.18,87.29,87.15,87.28,69219.0,85.0438,85.1511,85.0145,85.1413,69219.0
2024-11-15 12:20:00,87.28,87.31,87.23,87.3,64551.0,85.1413,85.1706,85.0925,85.1608,64551.0
2024-11-15 12:30:00,87.31,87.38,87.22,87.37,53688.0,85.1706,85.2389,85.0828,85.2291,53688.0
2024-11-15 12:40:00,87.38,87.39,87.13,87.17,86162.0,85.2389,85.2486,84.995,85.034,86162.0
2024-11-15 12:50:00,87.18,87.34,87.11,87.29,75403.0,85.0438,85.1999,84.9755,85.1511,75403.0
2024-11-15 13:00:00,87.29,87.34,87.21,87.24,66423.0,85.1511,85.1999,85.073,85.1023,66423.0
2024-11-15 13:10:00,87.24,87.38,87.22,87.28,63690.0,85.1023,85.2389,85.0828,85.1413,63690.0
2024-11-15 13:20:00,87.28,87.41,87.26,87.26,58062.0,85.1413,85.2681,85.1218,85.1218,58062.0
2024-11-15 13:30:00,87.26,87.38,87.24,87.33,82790.0,85.1218,85.2389,85.1023,85.1901,82790.0
2024-11-15 13:40:00,87.33,87.38,87.24,87.28,81843.0,85.1901,85.2389,85.1023,85.1413,81843.0
2024-11-15 13:50:00,87.28,87.35,87.22,87.32,90015.0,85.1413,85.2096,85.0828,85.1803,90015.0
2024-11-15 14:00:00,87.32,87.38,87.23,87.33,91504.0,85.1803,85.2389,85.0925,85.1901,91504.0
2024-11-15 14:10:00,87.34,87.4,87.3,87.35,79012.0,85.1999,85.2584,85.1608,85.2096,79012.0
2024-11-15 14:20:00,87.35,87.35,87.2,87.26,116606.0,85.2096,85.2096,85.0633,85.1218,116606.0
2024-11-15 14:30:00,87.26,87.32,87.2,87.23,104470.0,85.1218,85.1803,85.0633,85.0925,104470.0
2024-11-15 14:40:00,87.22,87.48,87.21,87.42,102297.0,85.0828,85.3364,85.073,85.2779,102297.0
2024-11-15 14:50:00,87.42,87.48,87.26,87.28,80703.0,85.2779,85.3364,85.1218,85.1413,80703.0
2024-11-15 15:00:00,87.28,87.34,87.24,87.32,66905.0,85.1413,85.1999,85.1023,85.1803,66905.0
2024-11-15 15:10:00,87.32,87.38,87.23,87.29,92903.0,85.1803,85.2389,85.0925,85.1511,92903.0
2024-11-15 15:20:00,87.29,87.42,87.25,87.26,89309.0,85.1511,85.2779,85.1121,85.1218,89309.0
2024-11-15 15:30:00,87.26,87.49,87.23,87.43,140785.0,85.1218,85.3462,85.0925,85.2876,140785.0
2024-11-15 15:40:00,87.43,87.5,87.31,87.44,148164.0,85.2876,85.3559,85.1706,85.2974,148164.0
2024-11-15 15:50:00,87.43,87.57,87.29,87.52,616856.0,85.2876,85.4242,85.1511,85.3754,616856.0
2024-11-18 09:30:00,87.5,87.96,87.08,87.74,293636.0,85.3559,85.8047,84.9462,85.5901,293636.0
2024-11-18 09:40:00,87.69,88.12,87.63,88.12,117640.0,85.5413,85.9607,85.4827,85.9607,117640.0
2024-11-18 09:50:00,88.13,88.4,87.86,88.19,140709.0,85.9705,86.2339,85.7071,86.029,140709.0
2024-11-18 10:00:00,88.17,88.44,88.02,88.36,159215.0,86.0095,86.2729,85.8632,86.1949,159215.0
2024-11-18 10:10:00,88.37,88.38,87.98,88.19,95592.0,86.2046,86.2144,85.8242,86.029,95592.0
2024-11-18 10:20:00,88.19,88.29,87.88,87.88,103750.0,86.029,86.1266,85.7266,85.7266,103750.0
2024-11-18 10:30:00,87.86,88.0,87.69,87.69,65709.0,85.7071,85.8437,85.5413,85.5413,65709.0
2024-11-18 10:40:00,87.73,87.94,87.69,87.79,43185.0,85.5803,85.7851,85.5413,85.6388,43185.0
2024-11-18 10:50:00,87.78,87.96,87.73,87.93,54613.0,85.6291,85.8047,85.5803,85.7754,54613.0
2024-11-18 11:00:00,87.93,88.19,87.89,88.01,81815.0,85.7754,86.029,85.7364,85.8534,81815.0
2024-11-18 11:10:00,88.01,88.11,87.94,88.1,82852.0,85.8534,85.951,85.7851,85.9412,82852.0
2024-11-18 11:20:00,88.1,88.18,87.95,88.05,130861.0,85.9412,86.0193,85.7949,85.8925,130861.0
2024-11-18 11:30:00,88.06,88.24,88.03,88.07,97737.0,85.9022,86.0778,85.8729,85.912,97737.0
2024-11-18 11:40:00,88.09,88.25,88.03,88.16,139702.0,85.9315,86.0876,85.8729,85.9998,139702.0
2024-11-18 11:50:00,88.15,88.24,88.07,88.12,84512.0,85.99,86.0778,85.912,85.9607,84512.0
2024-11-18 12:00:00,88.11,88.35,88.1,88.35,57846.0,85.951,86.1851,85.9412,86.1851,57846.0
2024-11-18 12:10:00,88.35,88.51,88.3,88.51,63890.0,86.1851,86.3412,86.1363,86.3412,63890.0
2024-11-18 12:20:00,88.51,88.58,88.45,88.45,93768.0,86.3412,86.4095,86.2827,86.2827,93768.0
2024-11-18 12:30:00,88.45,88.72,88.45,88.7,84952.0,86.2827,86.546,86.2827,86.5265,84952.0
2024-11-18 12:40:00,88.69,88.7,88.46,88.55,83624.0,86.5168,86.5265,86.2924,86.3802,83624.0
2024-11-18 12:50:00,88.56,88.58,88.48,88.48,72941.0,86.39,86.4095,86.3119,86.3119,72941.0
2024-11-18 13:00:00,88.48,88.5,88.29,88.31,66127.0,86.3119,86.3314,86.1266,86.1461,66127.0
2024-11-18 13:10:00,88.33,88.44,88.3,88.38,60300.0,86.1656,86.2729,86.1363,86.2144,60300.0
2024-11-18 13:20:00,88.4,88.46,88.26,88.32,127122.0,86.2339,86.2924,86.0973,86.1558,127122.0
2024-11-18 13:30:00,88.32,88.52,88.25,88.4,66433.0,86.1558,86.3509,86.0876,86.2339,66433.0
2024-11-18 13:40:00,88.41,88.41,88.0,88.21,707440.0,86.2436,86.2436,85.8437,86.0485,707440.0
2024-11-18 13:50:00,88.2,88.36,88.07,88.15,285907.0,86.0388,86.1949,85.912,85.99,285907.0
2024-11-18 14:00:00,88.13,88.22,88.12,88.17,104278.0,85.9705,86.0583,85.9607,86.0095,104278.0
2024-11-18 14:10:00,88.17,88.22,87.99,88.1,124773.0,86.0095,86.0583,85.8339,85.9412,124773.0
2024-11-18 14:20:00,88.09,88.21,87.99,88.08,164376.0,85.9315,86.0485,85.8339,85.9217,164376.0
2024-11-18 14:30:00,88.08,88.21,87.99,88.11,89045.0,85.9217,86.0485,85.8339,85.951,89045.0
2024-11-18 14:40:00,88.11,88.11,87.92,87.92,84177.0,85.951,85.951,85.7656,85.7656,84177.0
2024-11-18 14:50:00,87.91,88.07,87.88,87.99,66669.0,85.7559,85.912,85.7266,85.8339,66669.0
2024-11-18 15:00:00,87.99,88.02,87.8,87.84,125018.0,85.8339,85.8632,85.6486,85.6876,125018.0
2024-11-18 15:10:00,87.85,88.01,87.85,87.92,72717.0,85.6974,85.8534,85.6974,85.7656,72717.0
2024-11-18 15:20:00,87.92,87.95,87.0,87.71,366641.0,85.7656,85.7949,84.8682,85.5608,366641.0
2024-11-18 15:30:00,87.71,87.87,87.68,87.73,108875.0,85.5608,85.7169,85.5315,85.5803,108875.0
2024-11-18 15:40:00,87.73,87.8,87.49,87.55,326160.0,85.5803,85.6486,85.3462,85.4047,326160.0
2024-11-18 15:50:00,87.55,87.7,87.28,87.66,955601.0,85.4047,85.551,85.1413,85.512,955601.0
2024-11-19 09:30:00,86.0,86.48,84.85,85.36,627976.0,83.8927,84.3609,82.7709,83.2684,627976.0
2024-11-19 09:40:00,85.37,85.49,84.57,84.73,310625.0,83.2781,83.3952,82.4977,82.6538,310625.0
2024-11-19 09:50:00,84.75,85.26,84.58,84.87,304295.0,82.6733,83.1708,82.5075,82.7904,304295.0
2024-11-19 10:00:00,84.87,85.01,84.54,84.88,162793.0,82.7904,82.9269,82.4685,82.8001,162793.0
2024-11-19 10:10:00,84.9,85.12,84.87,84.94,160152.0,82.8196,83.0343,82.7904,82.8587,160152.0
2024-11-19 10:20:00,84.94,84.94,84.5,84.69,159481.0,82.8587,82.8587,82.4294,82.6148,159481.0
2024-11-19 10:30:00,84.71,85.08,84.63,84.99,154739.0,82.6343,82.9952,82.5563,82.9074,154739.0
2024-11-19 10:40:00,84.99,85.34,84.94,85.04,186096.0,82.9074,83.2489,82.8587,82.9562,186096.0
2024-11-19 10:50:00,85.03,85.09,84.97,85.02,80821.0,82.9465,83.005,82.8879,82.9367,80821.0
2024-11-19 11:00:00,85.01,85.34,85.0,85.31,111007.0,82.9269,83.2489,82.9172,83.2196,111007.0
2024-11-19 11:10:00,85.31,85.64,85.31,85.54,96194.0,83.2196,83.5415,83.2196,83.444,96194.0
2024-11-19 11:20:00,85.54,85.55,85.21,85.55,132050.0,83.444,83.4537,83.122,83.4537,132050.0
2024-11-19 11:30:00,85.55,85.56,85.25,85.39,119539.0,83.4537,83.4635,83.1611,83.2976,119539.0
2024-11-19 11:40:00,85.38,85.47,85.16,85.36,92726.0,83.2879,83.3757,83.0733,83.2684,92726.0
2024-11-19 11:50:00,85.37,85.53,85.29,85.41,99721.0,83.2781,83.4342,83.2001,83.3171,99721.0
2024-11-19 12:00:00,85.4,85.4,85.29,85.32,82714.0,83.3074,83.3074,83.2001,83.2293,82714.0
2024-11-19 12:10:00,85.31,85.34,85.17,85.3,85942.0,83.2196,83.2489,83.083,83.2098,85942.0
2024-11-19 12:20:00,85.31,85.42,85.21,85.41,78901.0,83.2196,83.3269,83.122,83.3171,78901.0
2024-11-19 12:30:00,85.41,85.65,85.39,85.59,68733.0,83.3171,83.5513,83.2976,83.4927,68733.0
2024-11-19 12:40:00,85.59,85.67,85.47,85.55,69930.0,83.4927,83.5708,83.3757,83.4537,69930.0
2024-11-19 12:50:00,85.55,85.6,85.51,85.55,68917.0,83.4537,83.5025,83.4147,83.4537,68917.0
2024-11-19 13:00:00,85.54,85.58,85.48,85.58,68660.0,83.444,83.483,83.3854,83.483,68660.0
2024-11-19 13:10:00,85.58,85.59,85.5,85.51,67591.0,83.483,83.4927,83.4049,83.4147,67591.0
2024-11-19 13:20:00,85.52,85.65,85.42,85.65,87930.0,83.4244,83.5513,83.3269,83.5513,87930.0
2024-11-19 13:30:00,85.66,85.76,85.63,85.75,80713.0,83.561,83.6586,83.5318,83.6488,80713.0
2024-11-19 13:40:00,85.75,85.99,85.71,85.97,79666.0,83.6488,83.8829,83.6098,83.8634,79666.0
2024-11-19 13:50:00,85.98,86.01,85.77,85.77,150523.0,83.8732,83.9024,83.6683,83.6683,150523.0
2024-11-19 14:00:00,85.78,85.79,85.59,85.61,83645.0,83.6781,83.6878,83.4927,83.5122,83645.0
2024-11-19 14:10:00,85.62,85.84,85.55,85.83,98883.0,83.522,83.7366,83.4537,83.7269,98883.0
2024-11-19 14:20:00,85.83,85.94,85.63,85.65,73094.0,83.7269,83.8342,83.5318,83.5513,73094.0
2024-11-19 14:30:00,85.64,85.65,85.23,85.26,115268.0,83.5415,83.5513,83.1416,83.1708,115268.0
2024-11-19 14:40:00,85.26,85.28,85.01,85.12,155817.0,83.1708,83.1903,82.9269,83.0343,155817.0
2024-11-19 14:50:00,85.13,85.17,85.01,85.15,134422.0,83.044,83.083,82.9269,83.0635,134422.0
2024-11-19 15:00:00,85.16,85.22,85.11,85.15,98830.0,83.0733,83.1318,83.0245,83.0635,98830.0
2024-11-19 15:10:00,85.14,85.26,85.03,85.25,89087.0,83.0538,83.1708,82.9465,83.1611,89087.0
2024-11-19 15:20:00,85.25,85.26,85.08,85.15,115750.0,83.1611,83.1708,82.9952,83.0635,115750.0
2024-11-19 15:30:00,85.15,85.23,85.04,85.17,136178.0,83.0635,83.1416,82.9562,83.083,136178.0
2024-11-19 15:40:00,85.17,85.2,85.01,85.12,183836.0,83.083,83.1123,82.9269,83.0343,183836.0
2024-11-19 15:50:00,85.15,85.17,84.9,85.01,750854.0,83.0635,83.083,82.8196,82.9269,750854.0
2024-11-20 09:30:00,84.73,84.98,84.19,84.46,285802.0,82.6538,82.8977,82.127,82.3904,285802.0
2024-11-20 09:40:00,84.47,84.5,83.85,84.22,151609.0,82.4002,82.4294,81.7954,82.1563,151609.0
2024-11-20 09:50:00,84.19,84.19,83.83,83.98,216055.0,82.127,82.127,81.7759,81.9222,216055.0
2024-11-20 10:00:00,83.98,84.17,83.76,83.76,127260.0,81.9222,82.1075,81.7076,81.7076,127260.0
2024-11-20 10:10:00,83.76,83.87,83.55,83.61,151411.0,81.7076,81.8149,81.5027,81.5613,151411.0
2024-11-20 10:20:00,83.6,83.86,83.56,83.8,190254.0,81.5515,81.8051,81.5125,81.7466,190254.0
2024-11-20 10:30:00,83.8,84.1,83.8,84.0,84554.0,81.7466,82.0392,81.7466,81.9417,84554.0
2024-11-20 10:40:00,83.99,84.01,83.72,83.77,110996.0,81.9319,81.9514,81.6686,81.7173,110996.0
2024-11-20 10:50:00,83.77,83.99,83.73,83.92,121137.0,81.7173,81.9319,81.6783,81.8637,121137.0
2024-11-20 11:00:00,83.92,83.92,83.66,83.67,83049.0,81.8637,81.8637,81.61,81.6198,83049.0
2024-11-20 11:10:00,83.67,83.78,83.6,83.65,125227.0,81.6198,81.7271,81.5515,81.6003,125227.0
2024-11-20 11:20:00,83.64,83.72,83.59,83.65,86322.0,81.5905,81.6686,81.5417,81.6003,86322.0
2024-11-20 11:30:00,83.64,83.79,83.64,83.74,101516.0,81.5905,81.7368,81.5905,81.6881,101516.0
2024-11-20 11:40:00,83.73,83.86,83.7,83.85,69979.0,81.6783,81.8051,81.649,81.7954,69979.0
2024-11-20 11:50:00,83.86,84.0,83.85,83.92,66649.0,81.8051,81.9417,81.7954,81.8637,66649.0
2024-11-20 12:00:00,83.92,83.93,83.77,83.81,56664.0,81.8637,81.8734,81.7173,81.7563,56664.0
2024-11-20 12:10:00,83.81,83.96,83.8,83.89,77296.0,81.7563,81.9027,81.7466,81.8344,77296.0
2024-11-20 12:20:00,83.9,83.9,83.74,83.8,50028.0,81.8441,81.8441,81.6881,81.7466,50028.0
2024-11-20 12:30:00,83.79,83.88,83.77,83.88,59436.0,81.7368,81.8246,81.7173,81.8246,59436.0
2024-11-20 12:40:00,83.88,84.1,83.88,84.1,73410.0,81.8246,82.0392,81.8246,82.0392,73410.0
2024-11-20 12:50:00,84.1,84.15,83.97,84.02,78367.0,82.0392,82.088,81.9124,81.9612,78367.0
2024-11-20 13:00:00,84.03,84.15,83.97,84.03,60374.0,81.971,82.088,81.9124,81.971,60374.0
2024-11-20 13:10:00,84.02,84.11,83.99,84.07,52097.0,81.9612,82.049,81.9319,82.01,52097.0
2024-11-20 13:20:00,84.09,84.12,84.0,84.11,97009.0,82.0295,82.0588,81.9417,82.049,97009.0
2024-11-20 13:30:00,84.1,84.16,83.91,83.95,63644.0,82.0392,82.0978,81.8539,81.8929,63644.0
2024-11-20 13:40:00,83.95,83.98,83.88,83.96,64042.0,81.8929,81.9222,81.8246,81.9027,64042.0
2024-11-20 13:50:00,83.95,83.98,83.91,83.95,84098.0,81.8929,81.9222,81.8539,81.8929,84098.0
2024-11-20 14:00:00,83.95,84.01,83.89,83.98,76850.0,81.8929,81.9514,81.8344,81.9222,76850.0
2024-11-20 14:10:00,83.97,84.06,83.97,84.02,92005.0,81.9124,82.0002,81.9124,81.9612,92005.0
2024-11-20 14:20:00,84.02,84.15,84.02,84.1,54306.0,81.9612,82.088,81.9612,82.0392,54306.0
2024-11-20 14:30:00,84.1,84.24,84.09,84.18,65678.0,82.0392,82.1758,82.0295,82.1173,65678.0
2024-11-20 14:40:00,84.19,84.22,84.13,84.19,64912.0,82.127,82.1563,82.0685,82.127,64912.0
2024-11-20 14:50:00,84.18,84.19,84.06,84.09,73206.0,82.1173,82.127,82.0002,82.0295,73206.0
2024-11-20 15:00:00,84.09,84.1,83.95,83.96,72804.0,82.0295,82.0392,81.8929,81.9027,72804.0
2024-11-20 15:10:00,83.97,84.0,83.94,83.97,78025.0,81.9124,81.9417,81.8832,81.9124,78025.0
2024-11-20 15:20:00,83.97,83.97,83.87,83.92,85712.0,81.9124,81.9124,81.8149,81.8637,85712.0
2024-11-20 15:30:00,83.92,84.12,83.92,84.06,109875.0,81.8637,82.0588,81.8637,82.0002,109875.0
2024-11-20 15:40:00,84.06,84.16,83.98,84.16,139775.0,82.0002,82.0978,81.9222,82.0978,139775.0
2024-11-20 15:50:00,84.17,84.24,84.02,84.09,594257.0,82.1075,82.1758,81.9612,82.0295,594257.0
2024-11-21 09:30:00,84.2,84.5,83.92,84.36,249428.0,82.1368,82.4294,81.8637,82.2929,249428.0
2024-11-21 09:40:00,84.41,84.42,84.13,84.37,43584.0,82.3416,82.3514,82.0685,82.3026,43584.0
2024-11-21 09:50:00,84.37,84.58,84.37,84.51,96605.0,82.3026,82.5075,82.3026,82.4392,96605.0
2024-11-21 10:00:00,84.51,84.67,84.36,84.53,64348.0,82.4392,82.5953,82.2929,82.4587,64348.0
2024-11-21 10:10:00,84.53,84.57,84.32,84.38,48194.0,82.4587,82.4977,82.2539,82.3124,48194.0
2024-11-21 10:20:00,84.37,84.43,84.3,84.33,51871.0,82.3026,82.3612,82.2343,82.2636,51871.0
2024-11-21 10:30:00,84.33,84.59,84.3,84.54,52941.0,82.2636,82.5172,82.2343,82.4685,52941.0
2024-11-21 10:40:00,84.54,84.64,84.4,84.43,71931.0,82.4685,82.566,82.3319,82.3612,71931.0
2024-11-21 10:50:00,84.44,84.59,84.33,84.56,62219.0,82.3709,82.5172,82.2636,82.488,62219.0
2024-11-21 11:00:00,84.58,84.73,84.56,84.64,85214.0,82.5075,82.6538,82.488,82.566,85214.0
2024-11-21 11:10:00,84.64,84.88,84.61,84.84,79540.0,82.566,82.8001,82.5367,82.7611,79540.0
2024-11-21 11:20:00,84.85,84.89,84.76,84.87,58194.0,82.7709,82.8099,82.6831,82.7904,58194.0
2024-11-21 11:30:00,84.86,84.98,84.81,84.86,65823.0,82.7806,82.8977,82.7318,82.7806,65823.0
2024-11-21 11:40:00,84.86,84.92,84.82,84.9,42840.0,82.7806,82.8392,82.7416,82.8196,42840.0
2024-11-21 11:50:00,84.9,84.98,84.86,84.95,62020.0,82.8196,82.8977,82.7806,82.8684,62020.0
2024-11-21 12:00:00,84.94,84.95,84.76,84.82,57350.0,82.8587,82.8684,82.6831,82.7416,57350.0
2024-11-21 12:10:00,84.81,84.88,84.76,84.85,109779.0,82.7318,82.8001,82.6831,82.7709,109779.0
2024-11-21 12:20:00,84.85,85.01,84.82,84.96,162863.0,82.7709,82.9269,82.7416,82.8782,162863.0
2024-11-21 12:30:00,84.96,85.03,84.87,85.03,50991.0,82.8782,82.9465,82.7904,82.9465,50991.0
2024-11-21 12:40:00,85.02,85.08,84.99,85.06,68549.0,82.9367,82.9952,82.9074,82.9757,68549.0
2024-11-21 12:50:00,85.05,85.13,84.98,84.98,53807.0,82.966,83.044,82.8977,82.8977,53807.0
2024-11-21 13:00:00,84.98,85.0,84.89,84.98,51579.0,82.8977,82.9172,82.8099,82.8977,51579.0
2024-11-21 13:10:00,84.98,85.02,84.88,84.98,41194.0,82.8977,82.9367,82.8001,82.8977,41194.0
2024-11-21 13:20:00,84.98,85.08,84.97,85.01,75773.0,82.8977,82.9952,82.8879,82.9269,75773.0
2024-11-21 13:30:00,85.01,85.01,84.9,84.91,55365.0,82.9269,82.9269,82.8196,82.8294,55365.0
2024-11-21 13:40:00,84.9,84.9,84.71,84.73,141702.0,82.8196,82.8196,82.6343,82.6538,141702.0
2024-11-21 13:50:00,84.73,84.83,84.69,84.83,50022.0,82.6538,82.7514,82.6148,82.7514,50022.0
2024-11-21 14:00:00,84.83,84.89,84.71,84.73,54259.0,82.7514,82.8099,82.6343,82.6538,54259.0
2024-11-21 14:10:00,84.73,84.75,84.66,84.7,52459.0,82.6538,82.6733,82.5855,82.6245,52459.0
2024-11-21 14:20:00,84.7,84.87,84.69,84.8,62888.0,82.6245,82.7904,82.6148,82.7221,62888.0
2024-11-21 14:30:00,84.8,84.8,84.62,84.64,41019.0,82.7221,82.7221,82.5465,82.566,41019.0
2024-11-21 14:40:00,84.65,84.68,84.59,84.61,44510.0,82.5758,82.605,82.5172,82.5367,44510.0
2024-11-21 14:50:00,84.6,84.66,84.58,84.65,50344.0,82.527,82.5855,82.5075,82.5758,50344.0
2024-11-21 15:00:00,84.65,84.7,84.6,84.66,48481.0,82.5758,82.6245,82.527,82.5855,48481.0
2024-11-21 15:10:00,84.66,84.7,84.59,84.6,50968.0,82.5855,82.6245,82.5172,82.527,50968.0
2024-11-21 15:20:00,84.59,84.7,84.58,84.66,54933.0,82.5172,82.6245,82.5075,82.5855,54933.0
2024-11-21 15:30:00,84.66,84.7,84.59,84.63,82599.0,82.5855,82.6245,82.5172,82.5563,82599.0
2024-11-21 15:40:00,84.63,84.65,84.54,84.64,103803.0,82.5563,82.5758,82.4685,82.566,103803.0
2024-11-21 15:50:00,84.65,84.77,84.55,84.71,471594.0,82.5758,82.6928,82.4782,82.6343,471594.0
2024-11-22 09:30:00,84.79,85.22,84.62,84.95,128949.0,82.7123,83.1318,82.5465,82.8684,128949.0
2024-11-22 09:40:00,84.95,85.41,84.9,85.38,151567.0,82.8684,83.3171,82.8196,83.2879,151567.0
2024-11-22 09:50:00,85.39,85.42,85.27,85.4,93644.0,83.2976,83.3269,83.1806,83.3074,93644.0
2024-11-22 10:00:00,85.4,85.46,85.2,85.27,86958.0,83.3074,83.3659,83.1123,83.1806,86958.0
2024-11-22 10:10:00,85.28,85.4,85.13,85.14,72461.0,83.1903,83.3074,83.044,83.0538,72461.0
2024-11-22 10:20:00,85.15,85.2,85.01,85.13,39995.0,83.0635,83.1123,82.9269,83.044,39995.0
2024-11-22 10:30:00,85.13,85.21,85.01,85.03,41348.0,83.044,83.122,82.9269,82.9465,41348.0
2024-11-22 10:40:00,85.04,85.07,84.91,84.91,59497.0,82.9562,82.9855,82.8294,82.8294,59497.0
2024-11-22 10:50:00,84.91,85.22,84.91,85.2,48159.0,82.8294,83.1318,82.8294,83.1123,48159.0
2024-11-22 11:00:00,85.22,85.28,85.12,85.17,42831.0,83.1318,83.1903,83.0343,83.083,42831.0
2024-11-22 11:10:00,85.18,85.18,85.0,85.07,69486.0,83.0928,83.0928,82.9172,82.9855,69486.0
2024-11-22 11:20:00,85.08,85.12,84.99,85.09,41570.0,82.9952,83.0343,82.9074,83.005,41570.0
2024-11-22 11:30:00,85.1,85.1,84.99,85.02,69125.0,83.0147,83.0147,82.9074,82.9367,69125.0
2024-11-22 11:40:00,85.01,85.04,84.86,84.96,66777.0,82.9269,82.9562,82.7806,82.8782,66777.0
2024-11-22 11:50:00,84.94,85.11,84.89,85.03,107693.0,82.8587,83.0245,82.8099,82.9465,107693.0
2024-11-22 12:00:00,85.03,85.25,85.03,85.24,57115.0,82.9465,83.1611,82.9465,83.1513,57115.0
2024-11-22 12:10:00,85.23,85.32,85.22,85.29,56568.0,83.1416,83.2293,83.1318,83.2001,56568.0
2024-11-22 12:20:00,85.29,85.35,85.24,85.27,61369.0,83.2001,83.2586,83.1513,83.1806,61369.0
2024-11-22 12:30:00,85.28,85.39,85.21,85.37,90232.0,83.1903,83.2976,83.122,83.2781,90232.0
2024-11-22 12:40:00,85.37,85.5,85.36,85.44,168090.0,83.2781,83.4049,83.2684,83.3464,168090.0
2024-11-22 12:50:00,85.45,85.54,85.44,85.5,108730.0,83.3562,83.444,83.3464,83.4049,108730.0
2024-11-22 13:00:00,85.51,85.63,85.51,85.56,70845.0,83.4147,83.5318,83.4147,83.4635,70845.0
2024-11-22 13:10:00,85.56,85.73,85.54,85.73,83494.0,83.4635,83.6293,83.444,83.6293,83494.0
2024-11-22 13:20:00,85.72,85.73,85.64,85.68,114848.0,83.6195,83.6293,83.5415,83.5805,114848.0
2024-11-22 13:30:00,85.68,85.77,85.67,85.75,128944.0,83.5805,83.6683,83.5708,83.6488,128944.0
2024-11-22 13:40:00,85.75,85.85,85.73,85.8,94311.0,83.6488,83.7464,83.6293,83.6976,94311.0
2024-11-22 13:50:00,85.8,85.87,85.79,85.84,66076.0,83.6976,83.7659,83.6878,83.7366,66076.0
2024-11-22 14:00:00,85.85,85.89,85.76,85.88,89661.0,83.7464,83.7854,83.6586,83.7756,89661.0
2024-11-22 14:10:00,85.89,85.98,85.84,85.97,91140.0,83.7854,83.8732,83.7366,83.8634,91140.0
2024-11-22 14:20:00,85.95,86.13,85.95,86.0,139887.0,83.8439,84.0195,83.8439,83.8927,139887.0
2024-11-22 14:30:00,86.01,86.3,86.0,86.28,117485.0,83.9024,84.1853,83.8927,84.1658,117485.0
2024-11-22 14:40:00,86.28,86.28,86.16,86.21,112819.0,84.1658,84.1658,84.0488,84.0975,112819.0
2024-11-22 14:50:00,86.22,86.25,86.05,86.09,119963.0,84.1073,84.1366,83.9415,83.9805,119963.0
2024-11-22 15:00:00,86.09,86.11,85.87,85.89,109805.0,83.9805,84.0,83.7659,83.7854,109805.0
2024-11-22 15:10:00,85.9,85.97,85.79,85.95,68566.0,83.7951,83.8634,83.6878,83.8439,68566.0
2024-11-22 15:20:00,85.95,86.01,85.91,86.0,77159.0,83.8439,83.9024,83.8049,83.8927,77159.0
2024-11-22 15:30:00,86.01,86.17,85.98,86.11,140070.0,83.9024,84.0585,83.8732,84.0,140070.0
2024-11-22 15:40:00,86.12,86.15,86.02,86.09,162583.0,84.0097,84.039,83.9122,83.9805,162583.0
2024-11-22 15:50:00,86.09,86.23,86.05,86.21,732021.0,83.9805,84.1171,83.9415,84.0975,732021.0
2024-11-25 09:30:00,86.5,86.83,86.0,86.08,251911.0,84.3804,84.7023,83.8927,83.9707,251911.0
2024-11-25 09:40:00,86.05,86.16,85.9,86.03,129427.0,83.9415,84.0488,83.7951,83.922,129427.0
2024-11-25 09:50:00,86.0,86.14,85.75,85.78,71781.0,83.8927,84.0293,83.6488,83.6781,71781.0
2024-11-25 10:00:00,85.8,85.83,85.4,85.45,122208.0,83.6976,83.7269,83.3074,83.3562,122208.0
2024-11-25 10:10:00,85.48,85.5,85.07,85.17,212034.0,83.3854,83.4049,82.9855,83.083,212034.0
2024-11-25 10:20:00,85.17,85.43,85.12,85.41,128703.0,83.083,83.3367,83.0343,83.3171,128703.0
2024-11-25 10:30:00,85.4,85.46,85.24,85.26,129521.0,83.3074,83.3659,83.1513,83.1708,129521.0
2024-11-25 10:40:00,85.27,85.37,85.01,85.06,113879.0,83.1806,83.2781,82.9269,82.9757,113879.0
2024-11-25 10:50:00,85.06,85.11,84.81,84.81,108067.0,82.9757,83.0245,82.7318,82.7318,108067.0
2024-11-25 11:00:00,84.81,84.97,84.77,84.97,128180.0,82.7318,82.8879,82.6928,82.8879,128180.0
2024-11-25 11:10:00,84.96,85.15,84.94,85.07,101894.0,82.8782,83.0635,82.8587,82.9855,101894.0
2024-11-25 11:20:00,85.06,85.22,85.04,85.14,86305.0,82.9757,83.1318,82.9562,83.0538,86305.0
2024-11-25 11:30:00,85.15,85.16,85.02,85.16,126446.0,83.0635,83.0733,82.9367,83.0733,126446.0
2024-11-25 11:40:00,85.14,85.26,85.08,85.23,95815.0,83.0538,83.1708,82.9952,83.1416,95815.0
2024-11-25 11:50:00,85.25,85.36,85.22,85.32,67417.0,83.1611,83.2684,83.1318,83.2293,67417.0
2024-11-25 12:00:00,85.35,85.51,85.35,85.48,38082.0,83.2586,83.4147,83.2586,83.3854,38082.0
2024-11-25 12:10:00,85.48,85.76,85.48,85.63,60289.0,83.3854,83.6586,83.3854,83.5318,60289.0
2024-11-25 12:20:00,85.63,85.69,85.49,85.57,43810.0,83.5318,83.5903,83.3952,83.4732,43810.0
2024-11-25 12:30:00,85.58,85.63,85.52,85.59,36283.0,83.483,83.5318,83.4244,83.4927,36283.0
2024-11-25 12:40:00,85.58,85.6,85.44,85.56,56076.0,83.483,83.5025,83.3464,83.4635,56076.0
2024-11-25 12:50:00,85.58,85.65,85.53,85.63,65935.0,83.483,83.5513,83.4342,83.5318,65935.0
2024-11-25 13:00:00,85.62,85.82,85.61,85.81,68746.0,83.522,83.7171,83.5122,83.7073,68746.0
2024-11-25 13:10:00,85.81,85.85,85.7,85.83,60611.0,83.7073,83.7464,83.6,83.7269,60611.0
2024-11-25 13:20:00,85.83,85.96,85.82,85.9,65354.0,83.7269,83.8537,83.7171,83.7951,65354.0
2024-11-25 13:30:00,85.9,85.99,85.89,85.91,47857.0,83.7951,83.8829,83.7854,83.8049,47857.0
2024-11-25 13:40:00,85.91,85.96,85.9,85.95,59951.0,83.8049,83.8537,83.7951,83.8439,59951.0
2024-11-25 13:50:00,85.95,86.12,85.95,86.09,67779.0,83.8439,84.0097,83.8439,83.9805,67779.0
2024-11-25 14:00:00,86.08,86.08,85.78,85.97,86071.0,83.9707,83.9707,83.6781,83.8634,86071.0
2024-11-25 14:10:00,85.97,86.02,85.88,86.01,65636.0,83.8634,83.9122,83.7756,83.9024,65636.0
2024-11-25 14:20:00,86.01,86.04,85.85,85.86,53344.0,83.9024,83.9317,83.7464,83.7561,53344.0
2024-11-25 14:30:00,85.87,85.91,85.82,85.87,45971.0,83.7659,83.8049,83.7171,83.7659,45971.0
2024-11-25 14:40:00,85.84,85.92,85.82,85.89,77761.0,83.7366,83.8146,83.7171,83.7854,77761.0
2024-11-25 14:50:00,85.89,85.96,85.87,85.89,73195.0,83.7854,83.8537,83.7659,83.7854,73195.0
2024-11-25 15:00:00,85.9,85.98,85.87,85.98,73868.0,83.7951,83.8732,83.7659,83.8732,73868.0
2024-11-25 15:10:00,85.98,86.04,85.94,85.97,89622.0,83.8732,83.9317,83.8342,83.8634,89622.0
2024-11-25 15:20:00,85.96,86.09,85.95,86.01,102263.0,83.8537,83.9805,83.8439,83.9024,102263.0
2024-11-25 15:30:00,86.01,86.03,85.9,85.97,169830.0,83.9024,83.922,83.7951,83.8634,169830.0
2024-11-25 15:40:00,85.96,86.14,85.95,85.97,237070.0,83.8537,84.0293,83.8439,83.8634,237070.0
2024-11-25 15:50:00,85.97,86.03,85.64,85.74,671362.0,83.8634,83.922,83.5415,83.6391,671362.0
2024-11-26 09:30:00,86.34,86.56,85.76,85.76,145008.0,84.2244,84.439,83.6586,83.6586,145008.0
2024-11-26 09:40:00,85.78,85.8,85.42,85.46,79586.0,83.6781,83.6976,83.3269,83.3659,79586.0
2024-11-26 09:50:00,85.47,85.55,85.36,85.55,66721.0,83.3757,83.4537,83.2684,83.4537,66721.0
2024-11-26 10:00:00,85.53,85.72,85.44,85.54,121065.0,83.4342,83.6195,83.3464,83.444,121065.0
2024-11-26 10:10:00,85.54,85.79,85.48,85.75,195344.0,83.444,83.6878,83.3854,83.6488,195344.0
2024-11-26 10:20:00,85.78,85.8,85.55,85.61,95497.0,83.6781,83.6976,83.4537,83.5122,95497.0
2024-11-26 10:30:00,85.6,85.61,85.3,85.32,67677.0,83.5025,83.5122,83.2098,83.2293,67677.0
2024-11-26 10:40:00,85.33,85.42,85.1,85.1,51058.0,83.2391,83.3269,83.0147,83.0147,51058.0
2024-11-26 10:50:00,85.11,85.23,85.11,85.21,54404.0,83.0245,83.1416,83.0245,83.122,54404.0
2024-11-26 11:00:00,85.22,85.23,85.15,85.18,59779.0,83.1318,83.1416,83.0635,83.0928,59779.0
2024-11-26 11:10:00,85.19,85.31,85.06,85.06,85206.0,83.1025,83.2196,82.9757,82.9757,85206.0
2024-11-26 11:20:00,85.07,85.17,85.02,85.14,71307.0,82.9855,83.083,82.9367,83.0538,71307.0
2024-11-26 11:30:00,85.17,85.48,85.16,85.47,88838.0,83.083,83.3854,83.0733,83.3757,88838.0
2024-11-26 11:40:00,85.48,85.51,85.33,85.5,70775.0,83.3854,83.4147,83.2391,83.4049,70775.0
2024-11-26 11:50:00,85.51,85.56,85.46,85.47,92504.0,83.4147,83.4635,83.3659,83.3757,92504.0
2024-11-26 12:00:00,85.47,85.52,85.38,85.47,86401.0,83.3757,83.4244,83.2879,83.3757,86401.0
2024-11-26 12:10:00,85.46,85.47,85.36,85.45,161073.0,83.3659,83.3757,83.2684,83.3562,161073.0
2024-11-26 12:20:00,85.45,85.46,85.29,85.3,25382.0,83.3562,83.3659,83.2001,83.2098,25382.0
2024-11-26 12:30:00,85.3,85.4,85.29,85.39,43514.0,83.2098,83.3074,83.2001,83.2976,43514.0
2024-11-26 12:40:00,85.39,85.43,85.35,85.42,39527.0,83.2976,83.3367,83.2586,83.3269,39527.0
2024-11-26 12:50:00,85.42,85.53,85.41,85.45,36323.0,83.3269,83.4342,83.3171,83.3562,36323.0
2024-11-26 13:00:00,85.46,85.6,85.44,85.59,41412.0,83.3659,83.5025,83.3464,83.4927,41412.0
2024-11-26 13:10:00,85.58,85.61,85.53,85.55,30391.0,83.483,83.5122,83.4342,83.4537,30391.0
2024-11-26 13:20:00,85.55,85.57,85.51,85.52,34833.0,83.4537,83.4732,83.4147,83.4244,34833.0
2024-11-26 13:30:00,85.52,85.56,85.48,85.52,33330.0,83.4244,83.4635,83.3854,83.4244,33330.0
2024-11-26 13:40:00,85.51,85.58,85.46,85.54,40216.0,83.4147,83.483,83.3659,83.444,40216.0
2024-11-26 13:50:00,85.54,85.62,85.51,85.61,35859.0,83.444,83.522,83.4147,83.5122,35859.0
2024-11-26 14:00:00,85.6,85.71,85.59,85.65,39116.0,83.5025,83.6098,83.4927,83.5513,39116.0
2024-11-26 14:10:00,85.65,85.68,85.58,85.62,45097.0,83.5513,83.5805,83.483,83.522,45097.0
2024-11-26 14:20:00,85.62,85.69,85.61,85.68,52570.0,83.522,83.5903,83.5122,83.5805,52570.0
2024-11-26 14:30:00,85.68,85.79,85.67,85.79,41467.0,83.5805,83.6878,83.5708,83.6878,41467.0
2024-11-26 14:40:00,85.79,85.83,85.72,85.8,40752.0,83.6878,83.7269,83.6195,83.6976,40752.0
2024-11-26 14:50:00,85.81,85.82,85.75,85.8,36119.0,83.7073,83.7171,83.6488,83.6976,36119.0
2024-11-26 15:00:00,85.8,85.82,85.67,85.69,45696.0,83.6976,83.7171,83.5708,83.5903,45696.0
2024-11-26 15:10:00,85.69,85.75,85.68,85.74,65933.0,83.5903,83.6488,83.5805,83.6391,65933.0
2024-11-26 15:20:00,85.75,85.76,85.63,85.66,66036.0,83.6488,83.6586,83.5318,83.561,66036.0
2024-11-26 15:30:00,85.67,85.83,85.66,85.81,72822.0,83.5708,83.7269,83.561,83.7073,72822.0
2024-11-26 15:40:00,85.81,85.87,85.77,85.83,86357.0,83.7073,83.7659,83.6683,83.7269,86357.0
2024-11-26 15:50:00,85.86,85.91,85.57,85.67,450779.0,83.7561,83.8049,83.4732,83.5708,450779.0
2024-11-27 09:30:00,86.13,86.61,85.92,86.56,128412.0,84.0195,84.4877,83.8146,84.439,128412.0
2024-11-27 09:40:00,86.52,86.65,86.45,86.53,38251.0,84.3999,84.5268,84.3317,84.4097,38251.0
2024-11-27 09:50:00,86.5,86.74,86.29,86.32,45658.0,84.3804,84.6146,84.1756,84.2048,45658.0
2024-11-27 10:00:00,86.31,86.51,86.27,86.33,46955.0,84.1951,84.3902,84.1561,84.2146,46955.0
2024-11-27 10:10:00,86.31,86.48,86.29,86.47,32064.0,84.1951,84.3609,84.1756,84.3512,32064.0
2024-11-27 10:20:00,86.45,86.66,86.43,86.56,56372.0,84.3317,84.5365,84.3122,84.439,56372.0
2024-11-27 10:30:00,86.54,86.72,86.53,86.64,42771.0,84.4195,84.595,84.4097,84.517,42771.0
2024-11-27 10:40:00,86.64,86.75,86.41,86.48,185726.0,84.517,84.6243,84.2926,84.3609,185726.0
2024-11-27 10:50:00,86.48,86.7,86.48,86.63,59901.0,84.3609,84.5755,84.3609,84.5072,59901.0
2024-11-27 11:00:00,86.64,86.76,86.58,86.66,59654.0,84.517,84.6341,84.4585,84.5365,59654.0
2024-11-27 11:10:00,86.66,86.78,86.6,86.65,43082.0,84.5365,84.6536,84.478,84.5268,43082.0
2024-11-27 11:20:00,86.64,86.73,86.61,86.61,27195.0,84.517,84.6048,84.4877,84.4877,27195.0
2024-11-27 11:30:00,86.62,86.77,86.56,86.76,47394.0,84.4975,84.6438,84.439,84.6341,47394.0
2024-11-27 11:40:00,86.76,86.79,86.64,86.78,43113.0,84.6341,84.6633,84.517,84.6536,43113.0
2024-11-27 11:50:00,86.78,86.81,86.74,86.77,29406.0,84.6536,84.6828,84.6146,84.6438,29406.0
2024-11-27 12:00:00,86.76,86.9,86.75,86.81,35293.0,84.6341,84.7706,84.6243,84.6828,35293.0
2024-11-27 12:10:00,86.81,86.81,86.7,86.71,22484.0,84.6828,84.6828,84.5755,84.5853,22484.0
2024-11-27 12:20:00,86.72,86.77,86.64,86.68,29602.0,84.595,84.6438,84.517,84.556,29602.0
2024-11-27 12:30:00,86.66,86.67,86.59,86.65,31153.0,84.5365,84.5463,84.4682,84.5268,31153.0
2024-11-27 12:40:00,86.65,86.68,86.6,86.62,46633.0,84.5268,84.556,84.478,84.4975,46633.0
2024-11-27 12:50:00,86.62,86.7,86.61,86.66,22657.0,84.4975,84.5755,84.4877,84.5365,22657.0
2024-11-27 13:00:00,86.66,86.67,86.57,86.58,20277.0,84.5365,84.5463,84.4487,84.4585,20277.0
2024-11-27 13:10:00,86.58,86.59,86.51,86.52,17463.0,84.4585,84.4682,84.3902,84.3999,17463.0
2024-11-27 13:20:00,86.53,86.55,86.49,86.52,32714.0,84.4097,84.4292,84.3707,84.3999,32714.0
2024-11-27 13:30:00,86.51,86.67,86.51,86.67,26291.0,84.3902,84.5463,84.3902,84.5463,26291.0
2024-11-27 13:40:00,86.66,86.68,86.63,86.67,22794.0,84.5365,84.556,84.5072,84.5463,22794.0
2024-11-27 13:50:00,86.67,86.68,86.6,86.63,47040.0,84.5463,84.556,84.478,84.5072,47040.0
2024-11-27 14:00:00,86.6,86.68,86.57,86.64,46312.0,84.478,84.556,84.4487,84.517,46312.0
2024-11-27 14:10:00,86.64,86.66,86.55,86.59,48227.0,84.517,84.5365,84.4292,84.4682,48227.0
2024-11-27 14:20:00,86.59,86.59,86.49,86.53,59799.0,84.4682,84.4682,84.3707,84.4097,59799.0
2024-11-27 14:30:00,86.53,86.59,86.49,86.52,60512.0,84.4097,84.4682,84.3707,84.3999,60512.0
2024-11-27 14:40:00,86.52,86.57,86.44,86.45,20813.0,84.3999,84.4487,84.3219,84.3317,20813.0
2024-11-27 14:50:00,86.44,86.46,86.4,86.4,38319.0,84.3219,84.3414,84.2829,84.2829,38319.0
2024-11-27 15:00:00,86.4,86.4,86.26,86.37,32416.0,84.2829,84.2829,84.1463,84.2536,32416.0
2024-11-27 15:10:00,86.37,86.43,86.31,86.42,39218.0,84.2536,84.3122,84.1951,84.3024,39218.0
2024-11-27 15:20:00,86.43,86.52,86.41,86.5,67173.0,84.3122,84.3999,84.2926,84.3804,67173.0
2024-11-27 15:30:00,86.5,86.58,86.48,86.54,89554.0,84.3804,84.4585,84.3609,84.4195,89554.0
2024-11-27 15:40:00,86.54,86.58,86.44,86.58,119940.0,84.4195,84.4585,84.3219,84.4585,119940.0
2024-11-27 15:50:00,86.59,86.62,86.23,86.3,479543.0,84.4682,84.4975,84.1171,84.1853,479543.0
2024-11-29 09:30:00,85.65,86.28,85.53,86.2,198188.0,83.5513,84.1658,83.4342,84.0878,198188.0
2024-11-29 09:40:00,86.21,86.41,86.13,86.26,40568.0,84.0975,84.2926,84.0195,84.1463,40568.0
2024-11-29 09:50:00,86.3,86.34,86.16,86.28,63941.0,84.1853,84.2244,84.0488,84.1658,63941.0
2024-11-29 10:00:00,86.29,86.36,86.2,86.25,84728.0,84.1756,84.2439,84.0878,84.1366,84728.0
2024-11-29 10:10:00,86.25,86.3,86.18,86.18,64981.0,84.1366,84.1853,84.0683,84.0683,64981.0
2024-11-29 10:20:00,86.2,86.36,86.17,86.31,43353.0,84.0878,84.2439,84.0585,84.1951,43353.0
2024-11-29 10:30:00,86.31,86.45,86.21,86.31,70723.0,84.1951,84.3317,84.0975,84.1951,70723.0
2024-11-29 10:40:00,86.31,86.32,86.18,86.29,43387.0,84.1951,84.2048,84.0683,84.1756,43387.0
2024-11-29 10:50:00,86.28,86.38,86.15,86.32,71334.0,84.1658,84.2634,84.039,84.2048,71334.0
2024-11-29 11:00:00,86.33,86.41,86.26,86.34,71252.0,84.2146,84.2926,84.1463,84.2244,71252.0
2024-11-29 11:10:00,86.36,86.44,86.33,86.37,75123.0,84.2439,84.3219,84.2146,84.2536,75123.0
2024-11-29 11:20:00,86.38,86.47,86.35,86.41,42446.0,84.2634,84.3512,84.2341,84.2926,42446.0
2024-11-29 11:30:00,86.41,86.51,86.4,86.46,48964.0,84.2926,84.3902,84.2829,84.3414,48964.0
2024-11-29 11:40:00,86.46,86.54,86.46,86.49,65264.0,84.3414,84.4195,84.3414,84.3707,65264.0
2024-11-29 11:50:00,86.49,86.5,86.44,86.47,46007.0,84.3707,84.3804,84.3219,84.3512,46007.0
2024-11-29 12:00:00,86.48,86.62,86.46,86.56,41447.0,84.3609,84.4975,84.3414,84.439,41447.0
2024-11-29 12:10:00,86.56,86.67,86.51,86.67,57919.0,84.439,84.5463,84.3902,84.5463,57919.0
2024-11-29 12:20:00,86.66,86.66,86.12,86.59,79518.0,84.5365,84.5365,84.0097,84.4682,79518.0
2024-11-29 12:30:00,86.59,86.75,86.59,86.67,49001.0,84.4682,84.6243,84.4682,84.5463,49001.0
2024-11-29 12:40:00,86.67,86.75,86.63,86.73,46370.0,84.5463,84.6243,84.5072,84.6048,46370.0
2024-11-29 12:50:00,86.74,86.74,86.49,86.59,264985.0,84.6146,84.6146,84.3707,84.4682,264985.0
2024-12-02 09:30:00,86.07,86.85,86.07,86.16,272841.0,83.961,84.7219,83.961,84.0488,272841.0
2024-12-02 09:40:00,86.1,86.22,86.05,86.1,51198.0,83.9902,84.1073,83.9415,83.9902,51198.0
2024-12-02 09:50:00,86.12,86.2,86.0,86.15,61645.0,84.0097,84.0878,83.8927,84.039,61645.0
2024-12-02 10:00:00,86.14,86.44,86.11,86.29,87781.0,84.0293,84.3219,84.0,84.1756,87781.0
2024-12-02 10:10:00,86.29,86.32,86.06,86.16,50084.0,84.1756,84.2048,83.9512,84.0488,50084.0
2024-12-02 10:20:00,86.16,86.22,86.07,86.11,48755.0,84.0488,84.1073,83.961,84.0,48755.0
2024-12-02 10:30:00,86.1,86.27,85.94,86.27,40634.0,83.9902,84.1561,83.8342,84.1561,40634.0
2024-12-02 10:40:00,86.25,86.3,86.17,86.26,63961.0,84.1366,84.1853,84.0585,84.1463,63961.0
2024-12-02 10:50:00,86.27,86.36,86.21,86.32,48040.0,84.1561,84.2439,84.0975,84.2048,48040.0
2024-12-02 11:00:00,86.32,86.44,86.25,86.37,37570.0,84.2048,84.3219,84.1366,84.2536,37570.0
2024-12-02 11:10:00,86.37,86.45,86.27,86.43,35766.0,84.2536,84.3317,84.1561,84.3122,35766.0
2024-12-02 11:20:00,86.43,86.5,86.37,86.5,37725.0,84.3122,84.3804,84.2536,84.3804,37725.0
2024-12-02 11:30:00,86.5,86.51,86.39,86.41,40270.0,84.3804,84.3902,84.2731,84.2926,40270.0
2024-12-02 11:40:00,86.41,86.5,86.41,86.45,35318.0,84.2926,84.3804,84.2926,84.3317,35318.0
2024-12-02 11:50:00,86.46,86.52,86.4,86.43,38084.0,84.3414,84.3999,84.2829,84.3122,38084.0
2024-12-02 12:00:00,86.44,86.49,86.42,86.42,36019.0,84.3219,84.3707,84.3024,84.3024,36019.0
2024-12-02 12:10:00,86.42,86.43,86.33,86.36,35109.0,84.3024,84.3122,84.2146,84.2439,35109.0
2024-12-02 12:20:00,86.36,86.37,86.24,86.29,38281.0,84.2439,84.2536,84.1268,84.1756,38281.0
2024-12-02 12:30:00,86.29,86.35,86.29,86.31,37841.0,84.1756,84.2341,84.1756,84.1951,37841.0
2024-12-02 12:40:00,86.31,86.37,86.25,86.31,41715.0,84.1951,84.2536,84.1366,84.1951,41715.0
2024-12-02 12:50:00,86.32,86.35,86.26,86.31,28607.0,84.2048,84.2341,84.1463,84.1951,28607.0
2024-12-02 13:00:00,86.32,86.4,86.29,86.37,29993.0,84.2048,84.2829,84.1756,84.2536,29993.0
2024-12-02 13:10:00,86.39,86.42,86.37,86.42,25165.0,84.2731,84.3024,84.2536,84.3024,25165.0
2024-12-02 13:20:00,86.43,86.5,86.42,86.48,40130.0,84.3122,84.3804,84.3024,84.3609,40130.0
2024-12-02 13:30:00,86.47,86.48,86.36,86.39,26277.0,84.3512,84.3609,84.2439,84.2731,26277.0
2024-12-02 13:40:00,86.39,86.45,86.38,86.45,36786.0,84.2731,84.3317,84.2634,84.3317,36786.0
2024-12-02 13:50:00,86.44,86.53,86.43,86.49,29798.0,84.3219,84.4097,84.3122,84.3707,29798.0
2024-12-02 14:00:00,86.49,86.5,86.42,86.49,35236.0,84.3707,84.3804,84.3024,84.3707,35236.0
2024-12-02 14:10:00,86.48,86.49,86.33,86.34,47658.0,84.3609,84.3707,84.2146,84.2244,47658.0
2024-12-02 14:20:00,86.34,86.41,86.32,86.41,37331.0,84.2244,84.2926,84.2048,84.2926,37331.0
2024-12-02 14:30:00,86.42,86.44,86.38,86.41,29749.0,84.3024,84.3219,84.2634,84.2926,29749.0
2024-12-02 14:40:00,86.41,86.45,86.36,86.4,43010.0,84.2926,84.3317,84.2439,84.2829,43010.0
2024-12-02 14:50:00,86.4,86.41,86.32,86.32,56483.0,84.2829,84.2926,84.2048,84.2048,56483.0
2024-12-02 15:00:00,86.32,86.38,86.3,86.34,38430.0,84.2048,84.2634,84.1853,84.2244,38430.0
2024-12-02 15:10:00,86.33,86.41,86.3,86.4,58035.0,84.2146,84.2926,84.1853,84.2829,58035.0
2024-12-02 15:20:00,86.41,86.52,86.41,86.51,35511.0,84.2926,84.3999,84.2926,84.3902,35511.0
2024-12-02 15:30:00,86.5,86.54,86.49,86.5,75108.0,84.3804,84.4195,84.3707,84.3804,75108.0
2024-12-02 15:40:00,86.5,86.59,86.46,86.57,89265.0,84.3804,84.4682,84.3414,84.4487,89265.0
2024-12-02 15:50:00,86.57,86.75,86.44,86.54,496810.0,84.4487,84.6243,84.3219,84.4195,496810.0
2024-12-03 09:30:00,86.51,86.53,85.5,85.65,117700.0,84.3902,84.4097,83.4049,83.5513,117700.0
2024-12-03 09:40:00,85.64,85.94,85.57,85.71,43627.0,83.5415,83.8342,83.4732,83.6098,43627.0
2024-12-03 09:50:00,85.7,85.93,85.7,85.88,57745.0,83.6,83.8244,83.6,83.7756,57745.0
2024-12-03 10:00:00,85.9,86.02,85.65,85.7,65263.0,83.7951,83.9122,83.5513,83.6,65263.0
2024-12-03 10:10:00,85.7,85.78,85.55,85.73,78354.0,83.6,83.6781,83.4537,83.6293,78354.0
2024-12-03 10:20:00,85.72,85.74,85.56,85.62,57168.0,83.6195,83.6391,83.4635,83.522,57168.0
2024-12-03 10:30:00,85.64,85.64,85.51,85.61,89377.0,83.5415,83.5415,83.4147,83.5122,89377.0
2024-12-03 10:40:00,85.61,85.8,85.56,85.8,62810.0,83.5122,83.6976,83.4635,83.6976,62810.0
2024-12-03 10:50:00,85.79,86.01,85.78,85.91,57681.0,83.6878,83.9024,83.6781,83.8049,57681.0
2024-12-03 11:00:00,85.92,85.92,85.74,85.85,61718.0,83.8146,83.8146,83.6391,83.7464,61718.0
2024-12-03 11:10:00,85.83,85.83,85.71,85.75,50223.0,83.7269,83.7269,83.6098,83.6488,50223.0
2024-12-03 11:20:00,85.73,85.78,85.69,85.73,67561.0,83.6293,83.6781,83.5903,83.6293,67561.0
2024-12-03 11:30:00,85.73,85.8,85.67,85.69,61108.0,83.6293,83.6976,83.5708,83.5903,61108.0
2024-12-03 11:40:00,85.7,85.76,85.65,85.68,65387.0,83.6,83.6586,83.5513,83.5805,65387.0
2024-12-03 11:50:00,85.69,85.78,85.66,85.78,55116.0,83.5903,83.6781,83.561,83.6781,55116.0
2024-12-03 12:00:00,85.78,85.87,85.78,85.84,33927.0,83.6781,83.7659,83.6781,83.7366,33927.0
2024-12-03 12:10:00,85.85,85.86,85.8,85.84,47091.0,83.7464,83.7561,83.6976,83.7366,47091.0
2024-12-03 12:20:00,85.85,85.94,85.84,85.87,59226.0,83.7464,83.8342,83.7366,83.7659,59226.0
2024-12-03 12:30:00,85.86,85.9,85.76,85.81,47194.0,83.7561,83.7951,83.6586,83.7073,47194.0
2024-12-03 12:40:00,85.81,85.82,85.72,85.76,60983.0,83.7073,83.7171,83.6195,83.6586,60983.0
2024-12-03 12:50:00,85.75,85.82,85.71,85.8,41953.0,83.6488,83.7171,83.6098,83.6976,41953.0
2024-12-03 13:00:00,85.83,85.85,85.77,85.82,36995.0,83.7269,83.7464,83.6683,83.7171,36995.0
2024-12-03 13:10:00,85.82,85.85,85.72,85.78,39761.0,83.7171,83.7464,83.6195,83.6781,39761.0
2024-12-03 13:20:00,85.78,85.81,85.73,85.73,35681.0,83.6781,83.7073,83.6293,83.6293,35681.0
2024-12-03 13:30:00,85.74,85.81,85.7,85.77,53708.0,83.6391,83.7073,83.6,83.6683,53708.0
2024-12-03 13:40:00,85.77,85.77,85.65,85.68,50904.0,83.6683,83.6683,83.5513,83.5805,50904.0
2024-12-03 13:50:00,85.68,85.7,85.63,85.67,46081.0,83.5805,83.6,83.5318,83.5708,46081.0
2024-12-03 14:00:00,85.67,85.7,85.58,85.58,64575.0,83.5708,83.6,83.483,83.483,64575.0
2024-12-03 14:10:00,85.59,85.6,85.52,85.55,49982.0,83.4927,83.5025,83.4244,83.4537,49982.0
2024-12-03 14:20:00,85.55,85.57,85.49,85.56,75731.0,83.4537,83.4732,83.3952,83.4635,75731.0
2024-12-03 14:30:00,85.56,85.6,85.5,85.51,48494.0,83.4635,83.5025,83.4049,83.4147,48494.0
2024-12-03 14:40:00,85.51,85.56,85.48,85.56,51391.0,83.4147,83.4635,83.3854,83.4635,51391.0
2024-12-03 14:50:00,85.55,85.7,85.55,85.62,71249.0,83.4537,83.6,83.4537,83.522,71249.0
2024-12-03 15:00:00,85.62,85.67,85.58,85.66,62310.0,83.522,83.5708,83.483,83.561,62310.0
2024-12-03 15:10:00,85.66,85.71,85.55,85.66,73854.0,83.561,83.6098,83.4537,83.561,73854.0
2024-12-03 15:20:00,85.66,85.69,85.63,85.69,63667.0,83.561,83.5903,83.5318,83.5903,63667.0
2024-12-03 15:30:00,85.68,85.74,85.6,85.62,91184.0,83.5805,83.6391,83.5025,83.522,91184.0
2024-12-03 15:40:00,85.62,85.63,85.47,85.54,95012.0,83.522,83.5318,83.3757,83.444,95012.0
2024-12-03 15:50:00,85.54,85.76,85.48,85.7,409026.0,83.444,83.6586,83.3854,83.6,409026.0
2024-12-04 09:30:00,85.35,85.63,85.01,85.5,164609.0,83.2586,83.5318,82.9269,83.4049,164609.0
2024-12-04 09:40:00,85.48,85.64,85.3,85.43,47201.0,83.3854,83.5415,83.2098,83.3367,47201.0
2024-12-04 09:50:00,85.41,85.8,85.34,85.75,91413.0,83.3171,83.6976,83.2489,83.6488,91413.0
2024-12-04 10:00:00,85.71,85.75,85.43,85.49,51516.0,83.6098,83.6488,83.3367,83.3952,51516.0
2024-12-04 10:10:00,85.47,85.75,85.44,85.66,48728.0,83.3757,83.6488,83.3464,83.561,48728.0
2024-12-04 10:20:00,85.66,85.89,85.6,85.74,56556.0,83.561,83.7854,83.5025,83.6391,56556.0
2024-12-04 10:30:00,85.74,85.79,85.63,85.69,37344.0,83.6391,83.6878,83.5318,83.5903,37344.0
2024-12-04 10:40:00,85.71,85.73,85.65,85.65,29257.0,83.6098,83.6293,83.5513,83.5513,29257.0
2024-12-04 10:50:00,85.66,85.72,85.6,85.71,33349.0,83.561,83.6195,83.5025,83.6098,33349.0
2024-12-04 11:00:00,85.7,85.85,85.66,85.84,39084.0,83.6,83.7464,83.561,83.7366,39084.0
2024-12-04 11:10:00,85.84,86.04,85.84,86.02,44582.0,83.7366,83.9317,83.7366,83.9122,44582.0
2024-12-04 11:20:00,86.03,86.12,85.93,85.95,52610.0,83.922,84.0097,83.8244,83.8439,52610.0
2024-12-04 11:30:00,85.96,86.05,85.93,85.98,63639.0,83.8537,83.9415,83.8244,83.8732,63639.0
2024-12-04 11:40:00,85.98,85.99,85.88,85.96,105289.0,83.8732,83.8829,83.7756,83.8537,105289.0
2024-12-04 11:50:00,85.95,86.09,85.95,85.97,62279.0,83.8439,83.9805,83.8439,83.8634,62279.0
2024-12-04 12:00:00,85.97,86.06,85.94,86.05,56405.0,83.8634,83.9512,83.8342,83.9415,56405.0
2024-12-04 12:10:00,86.05,86.06,85.91,85.91,36967.0,83.9415,83.9512,83.8049,83.8049,36967.0
2024-12-04 12:20:00,85.9,85.92,85.79,85.8,32264.0,83.7951,83.8146,83.6878,83.6976,32264.0
2024-12-04 12:30:00,85.79,85.83,85.7,85.72,43394.0,83.6878,83.7269,83.6,83.6195,43394.0
2024-12-04 12:40:00,85.73,85.76,85.65,85.72,77218.0,83.6293,83.6586,83.5513,83.6195,77218.0
2024-12-04 12:50:00,85.72,85.74,85.62,85.67,46347.0,83.6195,83.6391,83.522,83.5708,46347.0
2024-12-04 13:00:00,85.67,85.7,85.58,85.59,26202.0,83.5708,83.6,83.483,83.4927,26202.0
2024-12-04 13:10:00,85.6,85.67,85.46,85.48,80960.0,83.5025,83.5708,83.3659,83.3854,80960.0
2024-12-04 13:20:00,85.49,85.54,85.48,85.5,30703.0,83.3952,83.444,83.3854,83.4049,30703.0
2024-12-04 13:30:00,85.5,85.51,85.41,85.48,33392.0,83.4049,83.4147,83.3171,83.3854,33392.0
2024-12-04 13:40:00,85.47,85.6,85.45,85.55,46708.0,83.3757,83.5025,83.3562,83.4537,46708.0
2024-12-04 13:50:00,85.55,85.57,85.46,85.47,94188.0,83.4537,83.4732,83.3659,83.3757,94188.0
2024-12-04 14:00:00,85.44,85.59,85.43,85.54,279243.0,83.3464,83.4927,83.3367,83.444,279243.0
2024-12-04 14:10:00,85.56,85.56,85.48,85.52,65350.0,83.4635,83.4635,83.3854,83.4244,65350.0
2024-12-04 14:20:00,85.54,85.56,85.46,85.47,59685.0,83.444,83.4635,83.3659,83.3757,59685.0
2024-12-04 14:30:00,85.48,85.5,85.45,85.48,32595.0,83.3854,83.4049,83.3562,83.3854,32595.0
2024-12-04 14:40:00,85.48,85.48,85.37,85.38,44481.0,83.3854,83.3854,83.2781,83.2879,44481.0
2024-12-04 14:50:00,85.38,85.43,85.35,85.39,34351.0,83.2879,83.3367,83.2586,83.2976,34351.0
2024-12-04 15:00:00,85.39,85.53,85.39,85.48,35584.0,83.2976,83.4342,83.2976,83.3854,35584.0
2024-12-04 15:10:00,85.48,85.52,85.44,85.45,39619.0,83.3854,83.4244,83.3464,83.3562,39619.0
2024-12-04 15:20:00,85.44,85.46,85.36,85.37,204121.0,83.3464,83.3659,83.2684,83.2781,204121.0
2024-12-04 15:30:00,85.35,85.4,85.27,85.38,77464.0,83.2586,83.3074,83.1806,83.2879,77464.0
2024-12-04 15:40:00,85.38,85.38,85.26,85.34,66153.0,83.2879,83.2879,83.1708,83.2489,66153.0
2024-12-04 15:50:00,85.33,85.39,85.24,85.31,261543.0,83.2391,83.2976,83.1513,83.2196,261543.0
2024-12-05 09:30:00,84.57,85.28,84.57,84.85,404868.0,82.4977,83.1903,82.4977,82.7709,404868.0
2024-12-05 09:40:00,84.84,84.97,84.57,84.63,192184.0,82.7611,82.8879,82.4977,82.5563,192184.0
2024-12-05 09:50:00,84.63,84.8,84.37,84.79,221054.0,82.5563,82.7221,82.3026,82.7123,221054.0
2024-12-05 10:00:00,84.78,84.92,84.67,84.75,160632.0,82.7026,82.8392,82.5953,82.6733,160632.0
2024-12-05 10:10:00,84.75,84.9,84.71,84.84,65191.0,82.6733,82.8196,82.6343,82.7611,65191.0
2024-12-05 10:20:00,84.83,84.88,84.73,84.76,88432.0,82.7514,82.8001,82.6538,82.6831,88432.0
2024-12-05 10:30:00,84.71,84.75,84.64,84.69,61555.0,82.6343,82.6733,82.566,82.6148,61555.0
2024-12-05 10:40:00,84.69,84.82,84.69,84.81,29371.0,82.6148,82.7416,82.6148,82.7318,29371.0
2024-12-05 10:50:00,84.83,84.9,84.62,84.67,73062.0,82.7514,82.8196,82.5465,82.5953,73062.0
2024-12-05 11:00:00,84.66,84.75,84.47,84.75,57030.0,82.5855,82.6733,82.4002,82.6733,57030.0
2024-12-05 11:10:00,84.75,84.96,84.73,84.95,67624.0,82.6733,82.8782,82.6538,82.8684,67624.0
2024-12-05 11:20:00,84.93,85.25,84.93,85.24,88642.0,82.8489,83.1611,82.8489,83.1513,88642.0
2024-12-05 11:30:00,85.24,85.28,85.15,85.22,69141.0,83.1513,83.1903,83.0635,83.1318,69141.0
2024-12-05 11:40:00,85.22,85.23,85.11,85.17,84367.0,83.1318,83.1416,83.0245,83.083,84367.0
2024-12-05 11:50:00,85.16,85.33,85.14,85.27,65789.0,83.0733,83.2391,83.0538,83.1806,65789.0
2024-12-05 12:00:00,85.28,85.34,84.98,85.0,93246.0,83.1903,83.2489,82.8977,82.9172,93246.0
2024-12-05 12:10:00,85.0,85.01,84.64,84.65,69776.0,82.9172,82.9269,82.566,82.5758,69776.0
2024-12-05 12:20:00,84.66,84.67,84.45,84.46,102815.0,82.5855,82.5953,82.3807,82.3904,102815.0
2024-12-05 12:30:00,84.46,84.63,84.35,84.61,106574.0,82.3904,82.5563,82.2831,82.5367,106574.0
2024-12-05 12:40:00,84.62,84.93,84.61,84.9,30949.0,82.5465,82.8489,82.5367,82.8196,30949.0
2024-12-05 12:50:00,84.91,85.03,84.88,84.96,29330.0,82.8294,82.9465,82.8001,82.8782,29330.0
2024-12-05 13:00:00,84.95,84.97,84.75,84.8,57512.0,82.8684,82.8879,82.6733,82.7221,57512.0
2024-12-05 13:10:00,84.79,84.82,84.64,84.69,54912.0,82.7123,82.7416,82.566,82.6148,54912.0
2024-12-05 13:20:00,84.7,84.72,84.53,84.56,71850.0,82.6245,82.6441,82.4587,82.488,71850.0
2024-12-05 13:30:00,84.57,84.71,84.56,84.65,68593.0,82.4977,82.6343,82.488,82.5758,68593.0
2024-12-05 13:40:00,84.65,84.71,84.61,84.65,59071.0,82.5758,82.6343,82.5367,82.5758,59071.0
2024-12-05 13:50:00,84.66,84.78,84.64,84.64,166441.0,82.5855,82.7026,82.566,82.566,166441.0
2024-12-05 14:00:00,84.66,84.67,84.47,84.51,75534.0,82.5855,82.5953,82.4002,82.4392,75534.0
2024-12-05 14:10:00,84.52,84.52,84.37,84.37,45974.0,82.449,82.449,82.3026,82.3026,45974.0
2024-12-05 14:20:00,84.37,84.47,84.32,84.37,123469.0,82.3026,82.4002,82.2539,82.3026,123469.0
2024-12-05 14:30:00,84.37,84.51,84.36,84.48,62330.0,82.3026,82.4392,82.2929,82.4099,62330.0
2024-12-05 14:40:00,84.48,84.54,84.31,84.33,106993.0,82.4099,82.4685,82.2441,82.2636,106993.0
2024-12-05 14:50:00,84.33,84.35,84.21,84.23,80867.0,82.2636,82.2831,82.1465,82.1661,80867.0
2024-12-05 15:00:00,84.21,84.27,84.16,84.18,45649.0,82.1465,82.2051,82.0978,82.1173,45649.0
2024-12-05 15:10:00,84.18,84.19,84.0,84.06,138396.0,82.1173,82.127,81.9417,82.0002,138396.0
2024-12-05 15:20:00,84.05,84.11,84.01,84.09,96838.0,81.9905,82.049,81.9514,82.0295,96838.0
2024-12-05 15:30:00,84.1,84.36,84.09,84.32,84155.0,82.0392,82.2929,82.0295,82.2539,84155.0
2024-12-05 15:40:00,84.33,84.42,84.25,84.38,100123.0,82.2636,82.3514,82.1856,82.3124,100123.0
2024-12-05 15:50:00,84.39,84.39,84.08,84.15,354213.0,82.3221,82.3221,82.0197,82.088,354213.0
2024-12-06 09:30:00,84.0,84.55,84.0,84.41,129276.0,81.9417,82.4782,81.9417,82.3416,129276.0
2024-12-06 09:40:00,84.41,84.44,84.21,84.31,66740.0,82.3416,82.3709,82.1465,82.2441,66740.0
2024-12-06 09:50:00,84.3,84.33,84.11,84.15,99368.0,82.2343,82.2636,82.049,82.088,99368.0
2024-12-06 10:00:00,84.15,84.21,84.0,84.17,112459.0,82.088,82.1465,81.9417,82.1075,112459.0
2024-12-06 10:10:00,84.13,84.2,83.98,84.0,84708.0,82.0685,82.1368,81.9222,81.9417,84708.0
2024-12-06 10:20:00,83.99,84.11,83.97,84.08,70063.0,81.9319,82.049,81.9124,82.0197,70063.0
2024-12-06 10:30:00,84.07,84.32,84.07,84.27,76515.0,82.01,82.2539,82.01,82.2051,76515.0
2024-12-06 10:40:00,84.28,84.31,84.21,84.26,80533.0,82.2148,82.2441,82.1465,82.1953,80533.0
2024-12-06 10:50:00,84.26,84.43,84.23,84.35,36174.0,82.1953,82.3612,82.1661,82.2831,36174.0
2024-12-06 11:00:00,84.35,84.39,84.26,84.35,101245.0,82.2831,82.3221,82.1953,82.2831,101245.0
2024-12-06 11:10:00,84.35,84.42,84.27,84.28,123358.0,82.2831,82.3514,82.2051,82.2148,123358.0
2024-12-06 11:20:00,84.28,84.33,84.17,84.27,63630.0,82.2148,82.2636,82.1075,82.2051,63630.0
2024-12-06 11:30:00,84.29,84.39,84.24,84.33,33905.0,82.2246,82.3221,82.1758,82.2636,33905.0
2024-12-06 11:40:00,84.32,84.39,84.28,84.34,39579.0,82.2539,82.3221,82.2148,82.2734,39579.0
2024-12-06 11:50:00,84.34,84.39,84.26,84.26,21141.0,82.2734,82.3221,82.1953,82.1953,21141.0
2024-12-06 12:00:00,84.25,84.26,84.07,84.09,31377.0,82.1856,82.1953,82.01,82.0295,31377.0
2024-12-06 12:10:00,84.08,84.1,84.03,84.09,26389.0,82.0197,82.0392,81.971,82.0295,26389.0
2024-12-06 12:20:00,84.09,84.14,84.06,84.09,35480.0,82.0295,82.0783,82.0002,82.0295,35480.0
2024-12-06 12:30:00,84.09,84.1,84.01,84.04,37872.0,82.0295,82.0392,81.9514,81.9807,37872.0
2024-12-06 12:40:00,84.04,84.04,83.94,83.94,36731.0,81.9807,81.9807,81.8832,81.8832,36731.0
2024-12-06 12:50:00,83.94,84.01,83.93,84.01,21445.0,81.8832,81.9514,81.8734,81.9514,21445.0
2024-12-06 13:00:00,84.0,84.1,83.96,84.1,13743.0,81.9417,82.0392,81.9027,82.0392,13743.0
2024-12-06 13:10:00,84.11,84.15,84.08,84.09,25513.0,82.049,82.088,82.0197,82.0295,25513.0
2024-12-06 13:20:00,84.09,84.11,83.95,83.96,36734.0,82.0295,82.049,81.8929,81.9027,36734.0
2024-12-06 13:30:00,83.95,83.96,83.88,83.95,28847.0,81.8929,81.9027,81.8246,81.8929,28847.0
2024-12-06 13:40:00,83.96,84.08,83.95,84.01,33176.0,81.9027,82.0197,81.8929,81.9514,33176.0
2024-12-06 13:50:00,84.02,84.07,83.96,83.97,41388.0,81.9612,82.01,81.9027,81.9124,41388.0
2024-12-06 14:00:00,83.96,83.96,83.87,83.89,40898.0,81.9027,81.9027,81.8149,81.8344,40898.0
2024-12-06 14:10:00,83.88,83.89,83.82,83.83,44811.0,81.8246,81.8344,81.7661,81.7759,44811.0
2024-12-06 14:20:00,83.83,83.83,83.73,83.81,65646.0,81.7759,81.7759,81.6783,81.7563,65646.0
2024-12-06 14:30:00,83.81,83.81,83.62,83.68,76904.0,81.7563,81.7563,81.571,81.6295,76904.0
2024-12-06 14:40:00,83.67,83.76,83.67,83.72,36054.0,81.6198,81.7076,81.6198,81.6686,36054.0
2024-12-06 14:50:00,83.72,83.73,83.62,83.64,63472.0,81.6686,81.6783,81.571,81.5905,63472.0
2024-12-06 15:00:00,83.64,83.67,83.57,83.66,61961.0,81.5905,81.6198,81.5222,81.61,61961.0
2024-12-06 15:10:00,83.68,83.94,83.68,83.85,95940.0,81.6295,81.8832,81.6295,81.7954,95940.0
2024-12-06 15:20:00,83.84,83.89,83.77,83.83,46385.0,81.7856,81.8344,81.7173,81.7759,46385.0
2024-12-06 15:30:00,83.83,83.89,83.78,83.78,91943.0,81.7759,81.8344,81.7271,81.7271,91943.0
2024-12-06 15:40:00,83.78,83.92,83.73,83.9,100770.0,81.7271,81.8637,81.6783,81.8441,100770.0
2024-12-06 15:50:00,83.89,84.02,83.85,84.0,305752.0,81.8344,81.9612,81.7954,81.9417,305752.0
2024-12-09 09:30:00,84.13,84.33,83.9,84.19,126616.0,82.0685,82.2636,81.8441,82.127,126616.0
2024-12-09 09:40:00,84.22,84.25,84.01,84.04,51391.0,82.1563,82.1856,81.9514,81.9807,51391.0
2024-12-09 09:50:00,84.02,84.19,84.0,84.18,57584.0,81.9612,82.127,81.9417,82.1173,57584.0
2024-12-09 10:00:00,84.18,84.28,84.14,84.26,60841.0,82.1173,82.2148,82.0783,82.1953,60841.0
2024-12-09 10:10:00,84.23,84.26,83.97,84.02,89222.0,82.1661,82.1953,81.9124,81.9612,89222.0
2024-12-09 10:20:00,84.02,84.11,83.95,84.11,93796.0,81.9612,82.049,81.8929,82.049,93796.0
2024-12-09 10:30:00,84.1,84.3,84.03,84.23,53421.0,82.0392,82.2343,81.971,82.1661,53421.0
2024-12-09 10:40:00,84.24,84.39,84.18,84.39,79986.0,82.1758,82.3221,82.1173,82.3221,79986.0
2024-12-09 10:50:00,84.38,84.41,84.29,84.39,49462.0,82.3124,82.3416,82.2246,82.3221,49462.0
2024-12-09 11:00:00,84.39,84.4,84.05,84.09,96433.0,82.3221,82.3319,81.9905,82.0295,96433.0
2024-12-09 11:10:00,84.09,84.15,83.98,84.09,91960.0,82.0295,82.088,81.9222,82.0295,91960.0
2024-12-09 11:20:00,84.09,84.11,83.9,83.93,77140.0,82.0295,82.049,81.8441,81.8734,77140.0
2024-12-09 11:30:00,83.93,83.95,83.77,83.79,53170.0,81.8734,81.8929,81.7173,81.7368,53170.0
2024-12-09 11:40:00,83.79,84.04,83.79,83.98,51268.0,81.7368,81.9807,81.7368,81.9222,51268.0
2024-12-09 11:50:00,83.98,83.99,83.84,83.87,36385.0,81.9222,81.9319,81.7856,81.8149,36385.0
2024-12-09 12:00:00,83.86,83.86,83.7,83.74,44845.0,81.8051,81.8051,81.649,81.6881,44845.0
2024-12-09 12:10:00,83.73,83.82,83.71,83.81,32347.0,81.6783,81.7661,81.6588,81.7563,32347.0
2024-12-09 12:20:00,83.8,83.86,83.75,83.79,42028.0,81.7466,81.8051,81.6978,81.7368,42028.0
2024-12-09 12:30:00,83.78,83.79,83.65,83.78,51204.0,81.7271,81.7368,81.6003,81.7271,51204.0
2024-12-09 12:40:00,83.79,83.9,83.77,83.88,33592.0,81.7368,81.8441,81.7173,81.8246,33592.0
2024-12-09 12:50:00,83.88,83.93,83.82,83.88,38410.0,81.8246,81.8734,81.7661,81.8246,38410.0
2024-12-09 13:00:00,83.87,83.87,83.71,83.76,25793.0,81.8149,81.8149,81.6588,81.7076,25793.0
2024-12-09 13:10:00,83.76,83.84,83.73,83.81,26842.0,81.7076,81.7856,81.6783,81.7563,26842.0
2024-12-09 13:20:00,83.81,83.82,83.74,83.75,38340.0,81.7563,81.7661,81.6881,81.6978,38340.0
2024-12-09 13:30:00,83.75,83.86,83.74,83.86,51306.0,81.6978,81.8051,81.6881,81.8051,51306.0
2024-12-09 13:40:00,83.86,83.86,83.75,83.81,36745.0,81.8051,81.8051,81.6978,81.7563,36745.0
2024-12-09 13:50:00,83.8,83.82,83.74,83.75,21809.0,81.7466,81.7661,81.6881,81.6978,21809.0
2024-12-09 14:00:00,83.76,83.8,83.71,83.77,36524.0,81.7076,81.7466,81.6588,81.7173,36524.0
2024-12-09 14:10:00,83.76,83.87,83.73,83.84,31838.0,81.7076,81.8149,81.6783,81.7856,31838.0
2024-12-09 14:20:00,83.84,83.91,83.82,83.84,49493.0,81.7856,81.8539,81.7661,81.7856,49493.0
2024-12-09 14:30:00,83.85,83.86,83.8,83.84,32695.0,81.7954,81.8051,81.7466,81.7856,32695.0
2024-12-09 14:40:00,83.83,83.85,83.77,83.84,33002.0,81.7759,81.7954,81.7173,81.7856,33002.0
2024-12-09 14:50:00,83.84,83.88,83.82,83.82,43065.0,81.7856,81.8246,81.7661,81.7661,43065.0
2024-12-09 15:00:00,83.83,83.84,83.73,83.8,26841.0,81.7759,81.7856,81.6783,81.7466,26841.0
2024-12-09 15:10:00,83.8,83.85,83.71,83.73,67268.0,81.7466,81.7954,81.6588,81.6783,67268.0
2024-12-09 15:20:00,83.74,83.84,83.69,83.81,52110.0,81.6881,81.7856,81.6393,81.7563,52110.0
2024-12-09 15:30:00,83.81,83.86,83.8,83.84,54448.0,81.7563,81.8051,81.7466,81.7856,54448.0
2024-12-09 15:40:00,83.84,83.98,83.78,83.93,105808.0,81.7856,81.9222,81.7271,81.8734,105808.0
2024-12-09 15:50:00,83.92,83.97,83.79,83.96,371652.0,81.8637,81.9124,81.7368,81.9027,371652.0
2024-12-10 09:30:00,84.0,84.03,83.46,83.93,168537.0,81.9417,81.971,81.4149,81.8734,168537.0
2024-12-10 09:40:00,83.87,83.87,83.39,83.45,90485.0,81.8149,81.8149,81.3466,81.4052,90485.0
2024-12-10 09:50:00,83.4,83.48,83.1,83.39,70660.0,81.3564,81.4344,81.0637,81.3466,70660.0
2024-12-10 10:00:00,83.39,83.44,83.13,83.14,61423.0,81.3466,81.3954,81.093,81.1028,61423.0
2024-12-10 10:10:00,83.13,83.13,82.87,83.0,194412.0,81.093,81.093,80.8394,80.9662,194412.0
2024-12-10 10:20:00,83.01,83.31,83.01,83.26,77545.0,80.976,81.2686,80.976,81.2198,77545.0
2024-12-10 10:30:00,83.28,83.45,83.28,83.37,35204.0,81.2393,81.4052,81.2393,81.3271,35204.0
2024-12-10 10:40:00,83.35,83.47,83.18,83.47,52135.0,81.3076,81.4247,81.1418,81.4247,52135.0
2024-12-10 10:50:00,83.48,83.69,83.44,83.6,44590.0,81.4344,81.6393,81.3954,81.5515,44590.0
2024-12-10 11:00:00,83.59,83.75,83.57,83.75,48519.0,81.5417,81.6978,81.5222,81.6978,48519.0
2024-12-10 11:10:00,83.75,83.76,83.51,83.52,50516.0,81.6978,81.7076,81.4637,81.4735,50516.0
2024-12-10 11:20:00,83.51,83.69,83.41,83.66,53811.0,81.4637,81.6393,81.3662,81.61,53811.0
2024-12-10 11:30:00,83.65,83.77,83.63,83.74,38743.0,81.6003,81.7173,81.5808,81.6881,38743.0
2024-12-10 11:40:00,83.72,83.81,83.67,83.69,64392.0,81.6686,81.7563,81.6198,81.6393,64392.0
2024-12-10 11:50:00,83.68,83.69,83.48,83.48,37811.0,81.6295,81.6393,81.4344,81.4344,37811.0
2024-12-10 12:00:00,83.47,83.64,83.46,83.6,47592.0,81.4247,81.5905,81.4149,81.5515,47592.0
2024-12-10 12:10:00,83.6,83.73,83.6,83.66,25647.0,81.5515,81.6783,81.5515,81.61,25647.0
2024-12-10 12:20:00,83.66,83.66,83.51,83.58,26189.0,81.61,81.61,81.4637,81.532,26189.0
2024-12-10 12:30:00,83.57,83.65,83.51,83.54,50542.0,81.5222,81.6003,81.4637,81.493,50542.0
2024-12-10 12:40:00,83.53,83.69,83.52,83.6,65017.0,81.4832,81.6393,81.4735,81.5515,65017.0
2024-12-10 12:50:00,83.61,83.69,83.58,83.61,32639.0,81.5613,81.6393,81.532,81.5613,32639.0
2024-12-10 13:00:00,83.61,83.68,83.55,83.67,29710.0,81.5613,81.6295,81.5027,81.6198,29710.0
2024-12-10 13:10:00,83.65,83.74,83.63,83.71,40338.0,81.6003,81.6881,81.5808,81.6588,40338.0
2024-12-10 13:20:00,83.71,83.77,83.68,83.74,40326.0,81.6588,81.7173,81.6295,81.6881,40326.0
2024-12-10 13:30:00,83.73,83.74,83.63,83.66,25975.0,81.6783,81.6881,81.5808,81.61,25975.0
2024-12-10 13:40:00,83.65,83.67,83.58,83.63,28345.0,81.6003,81.6198,81.532,81.5808,28345.0
2024-12-10 13:50:00,83.63,83.66,83.57,83.66,46973.0,81.5808,81.61,81.5222,81.61,46973.0
2024-12-10 14:00:00,83.67,83.73,83.6,83.63,42405.0,81.6198,81.6783,81.5515,81.5808,42405.0
2024-12-10 14:10:00,83.62,83.64,83.56,83.61,49861.0,81.571,81.5905,81.5125,81.5613,49861.0
2024-12-10 14:20:00,83.61,83.61,83.49,83.6,80089.0,81.5613,81.5613,81.4442,81.5515,80089.0
2024-12-10 14:30:00,83.6,83.72,83.58,83.7,50938.0,81.5515,81.6686,81.532,81.649,50938.0
2024-12-10 14:40:00,83.7,83.9,83.69,83.9,74474.0,81.649,81.8441,81.6393,81.8441,74474.0
2024-12-10 14:50:00,83.91,84.0,83.84,83.99,75368.0,81.8539,81.9417,81.7856,81.9319,75368.0
2024-12-10 15:00:00,83.98,84.1,83.95,84.03,49780.0,81.9222,82.0392,81.8929,81.971,49780.0
2024-12-10 15:10:00,84.03,84.08,83.9,83.91,53434.0,81.971,82.0197,81.8441,81.8539,53434.0
2024-12-10 15:20:00,83.9,84.06,83.87,84.04,93848.0,81.8441,82.0002,81.8149,81.9807,93848.0
2024-12-10 15:30:00,84.02,84.02,83.79,83.8,65821.0,81.9612,81.9612,81.7368,81.7466,65821.0
2024-12-10 15:40:00,83.79,83.8,83.62,83.62,94096.0,81.7368,81.7466,81.571,81.571,94096.0
2024-12-10 15:50:00,83.62,83.62,83.46,83.6,355539.0,81.571,81.571,81.4149,81.5515,355539.0
2024-12-11 09:30:00,83.4,83.97,83.25,83.9,158100.0,81.3564,81.9124,81.2101,81.8441,158100.0
2024-12-11 09:40:00,83.86,83.89,83.47,83.52,78002.0,81.8051,81.8344,81.4247,81.4735,78002.0
2024-12-11 09:50:00,83.53,83.57,83.26,83.29,99071.0,81.4832,81.5222,81.2198,81.2491,99071.0
2024-12-11 10:00:00,83.28,83.5,83.21,83.48,81924.0,81.2393,81.4539,81.1711,81.4344,81924.0
2024-12-11 10:10:00,83.47,83.59,83.4,83.54,84395.0,81.4247,81.5417,81.3564,81.493,84395.0
2024-12-11 10:20:00,83.53,83.63,83.41,83.47,69375.0,81.4832,81.5808,81.3662,81.4247,69375.0
2024-12-11 10:30:00,83.47,83.55,83.41,83.52,106514.0,81.4247,81.5027,81.3662,81.4735,106514.0
2024-12-11 10:40:00,83.52,83.54,83.42,83.45,74838.0,81.4735,81.493,81.3759,81.4052,74838.0
2024-12-11 10:50:00,83.45,83.51,83.37,83.45,61732.0,81.4052,81.4637,81.3271,81.4052,61732.0
2024-12-11 11:00:00,83.43,83.43,83.08,83.16,92538.0,81.3857,81.3857,81.0442,81.1223,92538.0
2024-12-11 11:10:00,83.16,83.34,83.15,83.33,49465.0,81.1223,81.2979,81.1125,81.2881,49465.0
2024-12-11 11:20:00,83.35,83.5,83.29,83.45,52491.0,81.3076,81.4539,81.2491,81.4052,52491.0
2024-12-11 11:30:00,83.46,83.71,83.46,83.65,52618.0,81.4149,81.6588,81.4149,81.6003,52618.0
2024-12-11 11:40:00,83.65,83.69,83.54,83.56,29638.0,81.6003,81.6393,81.493,81.5125,29638.0
2024-12-11 11:50:00,83.56,83.58,83.38,83.4,36835.0,81.5125,81.532,81.3369,81.3564,36835.0
2024-12-11 12:00:00,83.42,83.59,83.41,83.52,47434.0,81.3759,81.5417,81.3662,81.4735,47434.0
2024-12-11 12:10:00,83.53,83.57,83.42,83.44,104274.0,81.4832,81.5222,81.3759,81.3954,104274.0
2024-12-11 12:20:00,83.43,83.47,83.39,83.42,39403.0,81.3857,81.4247,81.3466,81.3759,39403.0
2024-12-11 12:30:00,83.41,83.42,83.22,83.22,42127.0,81.3662,81.3759,81.1808,81.1808,42127.0
2024-12-11 12:40:00,83.23,83.32,83.18,83.22,50040.0,81.1906,81.2784,81.1418,81.1808,50040.0
2024-12-11 12:50:00,83.23,83.29,83.19,83.29,38999.0,81.1906,81.2491,81.1515,81.2491,38999.0
2024-12-11 13:00:00,83.28,83.33,83.21,83.23,30629.0,81.2393,81.2881,81.1711,81.1906,30629.0
2024-12-11 13:10:00,83.23,83.26,83.18,83.18,45891.0,81.1906,81.2198,81.1418,81.1418,45891.0
2024-12-11 13:20:00,83.17,83.2,83.13,83.17,38035.0,81.132,81.1613,81.093,81.132,38035.0
2024-12-11 13:30:00,83.17,83.17,83.01,83.01,62163.0,81.132,81.132,80.976,80.976,62163.0
2024-12-11 13:40:00,83.02,83.15,82.97,83.15,59017.0,80.9857,81.1125,80.9369,81.1125,59017.0
2024-12-11 13:50:00,83.14,83.25,83.13,83.15,68939.0,81.1028,81.2101,81.093,81.1125,68939.0
2024-12-11 14:00:00,83.16,83.18,83.09,83.12,44395.0,81.1223,81.1418,81.054,81.0833,44395.0
2024-12-11 14:10:00,83.13,83.22,83.09,83.2,37241.0,81.093,81.1808,81.054,81.1613,37241.0
2024-12-11 14:20:00,83.2,83.22,83.12,83.2,31478.0,81.1613,81.1808,81.0833,81.1613,31478.0
2024-12-11 14:30:00,83.2,83.27,83.17,83.22,61802.0,81.1613,81.2296,81.132,81.1808,61802.0
2024-12-11 14:40:00,83.23,83.33,83.21,83.25,83757.0,81.1906,81.2881,81.1711,81.2101,83757.0
2024-12-11 14:50:00,83.25,83.27,83.19,83.23,84828.0,81.2101,81.2296,81.1515,81.1906,84828.0
2024-12-11 15:00:00,83.23,83.26,82.92,83.02,112544.0,81.1906,81.2198,80.8882,80.9857,112544.0
2024-12-11 15:10:00,83.03,83.16,83.02,83.14,55433.0,80.9955,81.1223,80.9857,81.1028,55433.0
2024-12-11 15:20:00,83.13,83.14,83.07,83.12,42659.0,81.093,81.1028,81.0345,81.0833,42659.0
2024-12-11 15:30:00,83.11,83.11,83.01,83.11,45649.0,81.0735,81.0735,80.976,81.0735,45649.0
2024-12-11 15:40:00,83.1,83.1,82.99,83.06,95543.0,81.0637,81.0637,80.9564,81.0247,95543.0
2024-12-11 15:50:00,83.07,83.19,82.89,82.93,342786.0,81.0345,81.1515,80.8589,80.8979,342786.0
2024-12-12 09:30:00,82.91,83.09,82.7,82.81,160298.0,80.8784,81.054,80.6735,80.7809,160298.0
2024-12-12 09:40:00,82.83,82.99,82.73,82.95,40752.0,80.8004,80.9564,80.7028,80.9174,40752.0
2024-12-12 09:50:00,82.95,83.06,82.82,83.02,45648.0,80.9174,81.0247,80.7906,80.9857,45648.0
2024-12-12 10:00:00,83.03,83.12,82.87,82.92,68395.0,80.9955,81.0833,80.8394,80.8882,68395.0
2024-12-12 10:10:00,82.92,83.07,82.87,82.99,53297.0,80.8882,81.0345,80.8394,80.9564,53297.0
2024-12-12 10:20:00,82.97,83.02,82.87,82.98,28182.0,80.9369,80.9857,80.8394,80.9467,28182.0
2024-12-12 10:30:00,82.96,83.25,82.96,83.22,65327.0,80.9272,81.2101,80.9272,81.1808,65327.0
2024-12-12 10:40:00,83.2,83.21,83.04,83.05,48084.0,81.1613,81.1711,81.0052,81.015,48084.0
2024-12-12 10:50:00,83.04,83.22,83.02,83.18,40370.0,81.0052,81.1808,80.9857,81.1418,40370.0
2024-12-12 11:00:00,83.17,83.19,83.02,83.11,52837.0,81.132,81.1515,80.9857,81.0735,52837.0
2024-12-12 11:10:00,83.12,83.17,83.05,83.06,34064.0,81.0833,81.132,81.015,81.0247,34064.0
2024-12-12 11:20:00,83.06,83.21,83.05,83.16,21653.0,81.0247,81.1711,81.015,81.1223,21653.0
2024-12-12 11:30:00,83.16,83.21,83.04,83.05,25612.0,81.1223,81.1711,81.0052,81.015,25612.0
2024-12-12 11:40:00,83.06,83.06,82.95,82.98,39497.0,81.0247,81.0247,80.9174,80.9467,39497.0
2024-12-12 11:50:00,82.98,83.04,82.95,83.01,32261.0,80.9467,81.0052,80.9174,80.976,32261.0
2024-12-12 12:00:00,82.99,83.02,82.79,82.88,109807.0,80.9564,80.9857,80.7613,80.8491,109807.0
2024-12-12 12:10:00,82.89,82.98,82.84,82.94,28285.0,80.8589,80.9467,80.8101,80.9077,28285.0
2024-12-12 12:20:00,82.94,82.96,82.85,82.89,28320.0,80.9077,80.9272,80.8199,80.8589,28320.0
2024-12-12 12:30:00,82.89,82.91,82.82,82.83,24816.0,80.8589,80.8784,80.7906,80.8004,24816.0
2024-12-12 12:40:00,82.83,82.87,82.78,82.79,29493.0,80.8004,80.8394,80.7516,80.7613,29493.0
2024-12-12 12:50:00,82.79,82.87,82.73,82.84,26579.0,80.7613,80.8394,80.7028,80.8101,26579.0
2024-12-12 13:00:00,82.83,82.84,82.7,82.79,20516.0,80.8004,80.8101,80.6735,80.7613,20516.0
2024-12-12 13:10:00,82.78,82.78,82.73,82.76,19522.0,80.7516,80.7516,80.7028,80.7321,19522.0
2024-12-12 13:20:00,82.74,82.78,82.64,82.65,48267.0,80.7126,80.7516,80.615,80.6248,48267.0
2024-12-12 13:30:00,82.65,82.69,82.62,82.67,34188.0,80.6248,80.6638,80.5955,80.6443,34188.0
2024-12-12 13:40:00,82.69,82.9,82.66,82.86,151211.0,80.6638,80.8686,80.6345,80.8296,151211.0
2024-12-12 13:50:00,82.88,82.91,82.83,82.85,30980.0,80.8491,80.8784,80.8004,80.8199,30980.0
2024-12-12 14:00:00,82.83,82.86,82.79,82.8,35919.0,80.8004,80.8296,80.7613,80.7711,35919.0
2024-12-12 14:10:00,82.8,82.93,82.8,82.92,42449.0,80.7711,80.8979,80.7711,80.8882,42449.0
2024-12-12 14:20:00,82.92,82.92,82.78,82.8,47298.0,80.8882,80.8882,80.7516,80.7711,47298.0
2024-12-12 14:30:00,82.8,82.85,82.78,82.84,39997.0,80.7711,80.8199,80.7516,80.8101,39997.0
2024-12-12 14:40:00,82.84,82.86,82.73,82.73,96789.0,80.8101,80.8296,80.7028,80.7028,96789.0
2024-12-12 14:50:00,82.75,82.81,82.68,82.72,53952.0,80.7223,80.7809,80.654,80.6931,53952.0
2024-12-12 15:00:00,82.71,82.73,82.52,82.66,33991.0,80.6833,80.7028,80.498,80.6345,33991.0
2024-12-12 15:10:00,82.66,82.73,82.61,82.67,65040.0,80.6345,80.7028,80.5858,80.6443,65040.0
2024-12-12 15:20:00,82.66,82.71,82.6,82.68,55071.0,80.6345,80.6833,80.576,80.654,55071.0
2024-12-12 15:30:00,82.68,82.7,82.58,82.6,57545.0,80.654,80.6735,80.5565,80.576,57545.0
2024-12-12 15:40:00,82.6,82.65,82.57,82.61,74802.0,80.576,80.6248,80.5467,80.5858,74802.0
2024-12-12 15:50:00,82.61,82.81,82.56,82.74,392197.0,80.5858,80.7809,80.537,80.7126,392197.0
2024-12-13 09:30:00,82.84,82.84,82.41,82.58,123303.0,80.8101,80.8101,80.3907,80.5565,123303.0
2024-12-13 09:40:00,82.55,82.68,82.31,82.38,89989.0,80.5272,80.654,80.2931,80.3614,89989.0
2024-12-13 09:50:00,82.36,82.42,82.03,82.05,89539.0,80.3419,80.4004,80.02,80.0395,89539.0
2024-12-13 10:00:00,82.06,82.08,81.93,82.03,89602.0,80.0492,80.0687,79.9224,80.02,89602.0
2024-12-13 10:10:00,82.03,82.08,81.88,82.04,100224.0,80.02,80.0687,79.8736,80.0297,100224.0
2024-12-13 10:20:00,82.06,82.36,81.96,82.35,78794.0,80.0492,80.3419,79.9517,80.3321,78794.0
2024-12-13 10:30:00,82.37,82.5,82.36,82.49,53208.0,80.3516,80.4784,80.3419,80.4687,53208.0
2024-12-13 10:40:00,82.48,82.5,82.25,82.32,70185.0,80.4589,80.4784,80.2346,80.3029,70185.0
2024-12-13 10:50:00,82.32,82.6,82.26,82.59,70343.0,80.3029,80.576,80.2443,80.5662,70343.0
2024-12-13 11:00:00,82.58,82.78,82.48,82.69,100414.0,80.5565,80.7516,80.4589,80.6638,100414.0
2024-12-13 11:10:00,82.71,82.8,82.62,82.72,72713.0,80.6833,80.7711,80.5955,80.6931,72713.0
2024-12-13 11:20:00,82.72,82.9,82.69,82.86,121551.0,80.6931,80.8686,80.6638,80.8296,121551.0
2024-12-13 11:30:00,82.87,82.94,82.81,82.84,32745.0,80.8394,80.9077,80.7809,80.8101,32745.0
2024-12-13 11:40:00,82.83,82.93,82.7,82.73,25357.0,80.8004,80.8979,80.6735,80.7028,25357.0
2024-12-13 11:50:00,82.73,82.76,82.62,82.63,33958.0,80.7028,80.7321,80.5955,80.6053,33958.0
2024-12-13 12:00:00,82.62,82.63,82.46,82.46,32179.0,80.5955,80.6053,80.4394,80.4394,32179.0
2024-12-13 12:10:00,82.47,82.55,82.37,82.4,32158.0,80.4492,80.5272,80.3516,80.3809,32158.0
2024-12-13 12:20:00,82.4,82.48,82.37,82.47,48304.0,80.3809,80.4589,80.3516,80.4492,48304.0
2024-12-13 12:30:00,82.46,82.61,82.46,82.59,36538.0,80.4394,80.5858,80.4394,80.5662,36538.0
2024-12-13 12:40:00,82.58,82.67,82.52,82.58,39159.0,80.5565,80.6443,80.498,80.5565,39159.0
2024-12-13 12:50:00,82.58,82.62,82.5,82.53,35231.0,80.5565,80.5955,80.4784,80.5077,35231.0
2024-12-13 13:00:00,82.54,82.62,82.51,82.58,33413.0,80.5175,80.5955,80.4882,80.5565,33413.0
2024-12-13 13:10:00,82.6,82.61,82.46,82.46,47576.0,80.576,80.5858,80.4394,80.4394,47576.0
2024-12-13 13:20:00,82.45,82.54,82.43,82.5,48181.0,80.4297,80.5175,80.4102,80.4784,48181.0
2024-12-13 13:30:00,82.47,82.51,82.37,82.43,24370.0,80.4492,80.4882,80.3516,80.4102,24370.0
2024-12-13 13:40:00,82.42,82.44,82.33,82.34,29401.0,80.4004,80.4199,80.3126,80.3224,29401.0
2024-12-13 13:50:00,82.34,82.36,82.27,82.32,41480.0,80.3224,80.3419,80.2541,80.3029,41480.0
2024-12-13 14:00:00,82.32,82.47,82.31,82.45,43883.0,80.3029,80.4492,80.2931,80.4297,43883.0
2024-12-13 14:10:00,82.44,82.56,82.4,82.55,28130.0,80.4199,80.537,80.3809,80.5272,28130.0
2024-12-13 14:20:00,82.56,82.56,82.43,82.43,50659.0,80.537,80.537,80.4102,80.4102,50659.0
2024-12-13 14:30:00,82.44,82.49,82.35,82.48,33461.0,80.4199,80.4687,80.3321,80.4589,33461.0
2024-12-13 14:40:00,82.48,82.54,82.45,82.51,40039.0,80.4589,80.5175,80.4297,80.4882,40039.0
2024-12-13 14:50:00,82.52,82.55,82.44,82.5,81961.0,80.498,80.5272,80.4199,80.4784,81961.0
2024-12-13 15:00:00,82.51,82.52,82.47,82.48,55301.0,80.4882,80.498,80.4492,80.4589,55301.0
2024-12-13 15:10:00,82.48,82.52,82.43,82.52,66821.0,80.4589,80.498,80.4102,80.498,66821.0
2024-12-13 15:20:00,82.51,82.59,82.48,82.5,69632.0,80.4882,80.5662,80.4589,80.4784,69632.0
2024-12-13 15:30:00,82.51,82.55,82.46,82.55,41056.0,80.4882,80.5272,80.4394,80.5272,41056.0
2024-12-13 15:40:00,82.55,82.59,82.5,82.53,113039.0,80.5272,80.5662,80.4784,80.5077,113039.0
2024-12-13 15:50:00,82.53,82.54,82.44,82.49,254539.0,80.5077,80.5175,80.4199,80.4687,254539.0
2024-12-16 09:30:00,82.0,82.51,81.92,82.36,194019.0,79.9907,80.4882,79.9127,80.3419,194019.0
2024-12-16 09:40:00,82.37,82.5,82.13,82.15,38390.0,80.3516,80.4784,80.1175,80.137,38390.0
2024-12-16 09:50:00,82.16,82.27,82.07,82.15,64447.0,80.1468,80.2541,80.059,80.137,64447.0
2024-12-16 10:00:00,82.16,82.22,82.06,82.16,80500.0,80.1468,80.2053,80.0492,80.1468,80500.0
2024-12-16 10:10:00,82.16,82.38,82.07,82.35,89398.0,80.1468,80.3614,80.059,80.3321,89398.0
2024-12-16 10:20:00,82.35,82.4,82.19,82.38,74810.0,80.3321,80.3809,80.176,80.3614,74810.0
2024-12-16 10:30:00,82.38,82.4,82.22,82.24,67949.0,80.3614,80.3809,80.2053,80.2248,67949.0
2024-12-16 10:40:00,82.25,82.26,82.12,82.2,71639.0,80.2346,80.2443,80.1078,80.1858,71639.0
2024-12-16 10:50:00,82.21,82.39,82.17,82.3,147907.0,80.1956,80.3711,80.1565,80.2834,147907.0
2024-12-16 11:00:00,82.31,82.32,82.2,82.26,37774.0,80.2931,80.3029,80.1858,80.2443,37774.0
2024-12-16 11:10:00,82.24,82.36,82.12,82.14,56622.0,80.2248,80.3419,80.1078,80.1273,56622.0
2024-12-16 11:20:00,82.16,82.27,82.13,82.22,35740.0,80.1468,80.2541,80.1175,80.2053,35740.0
2024-12-16 11:30:00,82.21,82.32,82.15,82.32,31555.0,80.1956,80.3029,80.137,80.3029,31555.0
2024-12-16 11:40:00,82.31,82.32,82.18,82.28,49897.0,80.2931,80.3029,80.1663,80.2638,49897.0
2024-12-16 11:50:00,82.28,82.29,82.19,82.21,80066.0,80.2638,80.2736,80.176,80.1956,80066.0
2024-12-16 12:00:00,82.21,82.32,82.19,82.32,52311.0,80.1956,80.3029,80.176,80.3029,52311.0
2024-12-16 12:10:00,82.31,82.32,82.24,82.25,47451.0,80.2931,80.3029,80.2248,80.2346,47451.0
2024-12-16 12:20:00,82.24,82.26,82.13,82.17,72306.0,80.2248,80.2443,80.1175,80.1565,72306.0
2024-12-16 12:30:00,82.17,82.18,82.0,82.05,42723.0,80.1565,80.1663,79.9907,80.0395,42723.0
2024-12-16 12:40:00,82.05,82.12,82.05,82.07,46411.0,80.0395,80.1078,80.0395,80.059,46411.0
2024-12-16 12:50:00,82.08,82.1,81.97,81.97,32445.0,80.0687,80.0883,79.9614,79.9614,32445.0
2024-12-16 13:00:00,81.97,82.09,81.95,82.08,52695.0,79.9614,80.0785,79.9419,80.0687,52695.0
2024-12-16 13:10:00,82.07,82.11,82.0,82.09,72953.0,80.059,80.098,79.9907,80.0785,72953.0
2024-12-16 13:20:00,82.09,82.12,82.01,82.03,78512.0,80.0785,80.1078,80.0005,80.02,78512.0
2024-12-16 13:30:00,82.03,82.06,82.0,82.03,55610.0,80.02,80.0492,79.9907,80.02,55610.0
2024-12-16 13:40:00,82.04,82.06,82.0,82.04,56193.0,80.0297,80.0492,79.9907,80.0297,56193.0
2024-12-16 13:50:00,82.04,82.08,81.91,81.92,62482.0,80.0297,80.0687,79.9029,79.9127,62482.0
2024-12-16 14:00:00,81.92,81.95,81.84,81.91,78086.0,79.9127,79.9419,79.8346,79.9029,78086.0
2024-12-16 14:10:00,81.91,81.91,81.74,81.78,72358.0,79.9029,79.9029,79.7371,79.7761,72358.0
2024-12-16 14:20:00,81.77,81.77,81.66,81.67,92158.0,79.7663,79.7663,79.659,79.6688,92158.0
2024-12-16 14:30:00,81.67,81.71,81.58,81.69,56444.0,79.6688,79.7078,79.581,79.6883,56444.0
2024-12-16 14:40:00,81.69,81.77,81.67,81.76,78449.0,79.6883,79.7663,79.6688,79.7566,78449.0
2024-12-16 14:50:00,81.76,81.81,81.72,81.74,81634.0,79.7566,79.8054,79.7176,79.7371,81634.0
2024-12-16 15:00:00,81.73,81.74,81.64,81.7,74776.0,79.7273,79.7371,79.6395,79.6981,74776.0
2024-12-16 15:10:00,81.7,81.72,81.48,81.57,99792.0,79.6981,79.7176,79.4834,79.5712,99792.0
2024-12-16 15:20:00,81.57,81.58,81.49,81.57,93150.0,79.5712,79.581,79.4932,79.5712,93150.0
2024-12-16 15:30:00,81.56,81.63,81.51,81.56,116624.0,79.5615,79.6298,79.5127,79.5615,116624.0
2024-12-16 15:40:00,81.56,81.56,81.4,81.41,139572.0,79.5615,79.5615,79.4054,79.4152,139572.0
2024-12-16 15:50:00,81.41,81.42,81.12,81.35,429140.0,79.4152,79.4249,79.1323,79.3566,429140.0
2024-12-17 09:30:00,80.96,81.7,80.69,81.48,212018.0,78.9762,79.6981,78.7128,79.4834,212018.0
2024-12-17 09:40:00,81.52,81.69,81.46,81.62,60053.0,79.5225,79.6883,79.4639,79.62,60053.0
2024-12-17 09:50:00,81.6,81.75,81.5,81.73,84797.0,79.6005,79.7468,79.503,79.7273,84797.0
2024-12-17 10:00:00,81.74,81.99,81.67,81.7,258163.0,79.7371,79.9809,79.6688,79.6981,258163.0
2024-12-17 10:10:00,81.7,82.3,81.63,82.23,143569.0,79.6981,80.2834,79.6298,80.2151,143569.0
2024-12-17 10:20:00,82.22,82.22,81.95,82.03,66342.0,80.2053,80.2053,79.9419,80.02,66342.0
2024-12-17 10:30:00,82.02,82.25,81.93,82.11,94727.0,80.0102,80.2346,79.9224,80.098,94727.0
2024-12-17 10:40:00,82.11,82.11,81.82,81.84,53200.0,80.098,80.098,79.8151,79.8346,53200.0
2024-12-17 10:50:00,81.84,81.88,81.77,81.82,114012.0,79.8346,79.8736,79.7663,79.8151,114012.0
2024-12-17 11:00:00,81.81,81.82,81.62,81.69,135198.0,79.8054,79.8151,79.62,79.6883,135198.0
2024-12-17 11:10:00,81.69,81.72,81.54,81.64,79708.0,79.6883,79.7176,79.542,79.6395,79708.0
2024-12-17 11:20:00,81.63,81.63,81.34,81.42,75456.0,79.6298,79.6298,79.3469,79.4249,75456.0
2024-12-17 11:30:00,81.44,81.56,81.42,81.54,112857.0,79.4444,79.5615,79.4249,79.542,112857.0
2024-12-17 11:40:00,81.53,81.58,81.42,81.57,62998.0,79.5322,79.581,79.4249,79.5712,62998.0
2024-12-17 11:50:00,81.57,81.83,81.53,81.82,55515.0,79.5712,79.8249,79.5322,79.8151,55515.0
2024-12-17 12:00:00,81.82,81.88,81.75,81.81,59213.0,79.8151,79.8736,79.7468,79.8054,59213.0
2024-12-17 12:10:00,81.81,81.82,81.69,81.76,84661.0,79.8054,79.8151,79.6883,79.7566,84661.0
2024-12-17 12:20:00,81.77,81.78,81.63,81.64,48401.0,79.7663,79.7761,79.6298,79.6395,48401.0
2024-12-17 12:30:00,81.64,81.74,81.63,81.71,78664.0,79.6395,79.7371,79.6298,79.7078,78664.0
2024-12-17 12:40:00,81.72,81.82,81.72,81.74,46273.0,79.7176,79.8151,79.7176,79.7371,46273.0
2024-12-17 12:50:00,81.76,81.79,81.71,81.73,33367.0,79.7566,79.7858,79.7078,79.7273,33367.0
2024-12-17 13:00:00,81.74,81.79,81.56,81.64,36745.0,79.7371,79.7858,79.5615,79.6395,36745.0
2024-12-17 13:10:00,81.64,81.7,81.61,81.65,49046.0,79.6395,79.6981,79.6103,79.6493,49046.0
2024-12-17 13:20:00,81.66,81.72,81.59,81.7,132552.0,79.659,79.7176,79.5907,79.6981,132552.0
2024-12-17 13:30:00,81.71,81.75,81.62,81.66,101127.0,79.7078,79.7468,79.62,79.659,101127.0
2024-12-17 13:40:00,81.66,81.73,81.64,81.66,76226.0,79.659,79.7273,79.6395,79.659,76226.0
2024-12-17 13:50:00,81.66,81.72,81.63,81.71,82094.0,79.659,79.7176,79.6298,79.7078,82094.0
2024-12-17 14:00:00,81.71,81.78,81.64,81.67,87477.0,79.7078,79.7761,79.6395,79.6688,87477.0
2024-12-17 14:10:00,81.66,81.66,81.5,81.63,87840.0,79.659,79.659,79.503,79.6298,87840.0
2024-12-17 14:20:00,81.63,81.65,81.54,81.54,74478.0,79.6298,79.6493,79.542,79.542,74478.0
2024-12-17 14:30:00,81.54,81.57,81.38,81.39,74015.0,79.542,79.5712,79.3859,79.3956,74015.0
2024-12-17 14:40:00,81.4,81.44,81.36,81.41,194811.0,79.4054,79.4444,79.3664,79.4152,194811.0
2024-12-17 14:50:00,81.41,81.42,81.29,81.3,68901.0,79.4152,79.4249,79.2981,79.3079,68901.0
2024-12-17 15:00:00,81.3,81.34,81.2,81.32,125914.0,79.3079,79.3469,79.2103,79.3274,125914.0
2024-12-17 15:10:00,81.31,81.32,81.13,81.24,149381.0,79.3176,79.3274,79.142,79.2493,149381.0
2024-12-17 15:20:00,81.23,81.32,81.18,81.19,93073.0,79.2396,79.3274,79.1908,79.2005,93073.0
2024-12-17 15:30:00,81.19,81.24,81.12,81.2,91733.0,79.2005,79.2493,79.1323,79.2103,91733.0
2024-12-17 15:40:00,81.2,81.23,81.13,81.19,112171.0,79.2103,79.2396,79.142,79.2005,112171.0
2024-12-17 15:50:00,81.18,81.43,81.14,81.38,492283.0,79.1908,79.4347,79.1518,79.3859,492283.0
2024-12-18 09:30:00,81.37,81.66,81.0,81.47,169096.0,79.3761,79.659,79.0152,79.4737,169096.0
2024-12-18 09:40:00,81.44,81.55,81.28,81.39,105905.0,79.4444,79.5517,79.2883,79.3956,105905.0
2024-12-18 09:50:00,81.38,81.48,81.29,81.34,94756.0,79.3859,79.4834,79.2981,79.3469,94756.0
2024-12-18 10:00:00,81.34,81.46,81.29,81.42,60382.0,79.3469,79.4639,79.2981,79.4249,60382.0
2024-12-18 10:10:00,81.42,81.49,81.3,81.48,54724.0,79.4249,79.4932,79.3079,79.4834,54724.0
2024-12-18 10:20:00,81.47,81.53,81.29,81.31,69209.0,79.4737,79.5322,79.2981,79.3176,69209.0
2024-12-18 10:30:00,81.28,81.45,81.28,81.3,57770.0,79.2883,79.4542,79.2883,79.3079,57770.0
2024-12-18 10:40:00,81.29,81.3,81.08,81.21,153812.0,79.2981,79.3079,79.0932,79.2201,153812.0
2024-12-18 10:50:00,81.23,81.36,81.21,81.31,96028.0,79.2396,79.3664,79.2201,79.3176,96028.0
2024-12-18 11:00:00,81.32,81.34,81.15,81.17,70597.0,79.3274,79.3469,79.1615,79.181,70597.0
2024-12-18 11:10:00,81.16,81.27,81.11,81.27,67218.0,79.1713,79.2786,79.1225,79.2786,67218.0
2024-12-18 11:20:00,81.27,81.31,81.21,81.24,48279.0,79.2786,79.3176,79.2201,79.2493,48279.0
2024-12-18 11:30:00,81.23,81.28,81.2,81.25,55834.0,79.2396,79.2883,79.2103,79.2591,55834.0
2024-12-18 11:40:00,81.25,81.35,81.19,81.3,41275.0,79.2591,79.3566,79.2005,79.3079,41275.0
2024-12-18 11:50:00,81.3,81.32,81.2,81.22,62817.0,79.3079,79.3274,79.2103,79.2298,62817.0
2024-12-18 12:00:00,81.23,81.29,81.21,81.26,59584.0,79.2396,79.2981,79.2201,79.2688,59584.0
2024-12-18 12:10:00,81.27,81.44,81.27,81.39,40615.0,79.2786,79.4444,79.2786,79.3956,40615.0
2024-12-18 12:20:00,81.39,81.61,81.37,81.42,77201.0,79.3956,79.6103,79.3761,79.4249,77201.0
2024-12-18 12:30:00,81.41,81.44,81.28,81.28,39241.0,79.4152,79.4444,79.2883,79.2883,39241.0
2024-12-18 12:40:00,81.29,81.3,81.15,81.18,36567.0,79.2981,79.3079,79.1615,79.1908,36567.0
2024-12-18 12:50:00,81.18,81.21,81.13,81.19,50581.0,79.1908,79.2201,79.142,79.2005,50581.0
2024-12-18 13:00:00,81.19,81.19,81.04,81.07,49976.0,79.2005,79.2005,79.0542,79.0835,49976.0
2024-12-18 13:10:00,81.07,81.1,80.97,80.98,45450.0,79.0835,79.1128,78.9859,78.9957,45450.0
2024-12-18 13:20:00,80.98,81.1,80.96,81.09,49073.0,78.9957,79.1128,78.9762,79.103,49073.0
2024-12-18 13:30:00,81.09,81.26,81.08,81.23,75942.0,79.103,79.2688,79.0932,79.2396,75942.0
2024-12-18 13:40:00,81.23,81.33,81.2,81.24,57620.0,79.2396,79.3371,79.2103,79.2493,57620.0
2024-12-18 13:50:00,81.24,81.25,81.11,81.14,39192.0,79.2493,79.2591,79.1225,79.1518,39192.0
2024-12-18 14:00:00,81.13,81.13,80.77,80.79,74319.0,79.142,79.142,78.7908,78.8104,74319.0
2024-12-18 14:10:00,80.79,80.79,80.6,80.7,51132.0,78.8104,78.8104,78.625,78.7226,51132.0
2024-12-18 14:20:00,80.7,80.86,80.68,80.8,56256.0,78.7226,78.8786,78.703,78.8201,56256.0
2024-12-18 14:30:00,80.76,80.88,80.7,80.81,71491.0,78.7811,78.8981,78.7226,78.8299,71491.0
2024-12-18 14:40:00,80.8,80.92,80.71,80.73,90354.0,78.8201,78.9372,78.7323,78.7518,90354.0
2024-12-18 14:50:00,80.73,80.76,80.6,80.73,105414.0,78.7518,78.7811,78.625,78.7518,105414.0
2024-12-18 15:00:00,80.74,80.97,80.71,80.93,173217.0,78.7616,78.9859,78.7323,78.9469,173217.0
2024-12-18 15:10:00,80.93,81.03,80.75,80.83,71056.0,78.9469,79.0445,78.7713,78.8494,71056.0
2024-12-18 15:20:00,80.81,81.02,80.8,80.88,95664.0,78.8299,79.0347,78.8201,78.8981,95664.0
2024-12-18 15:30:00,80.88,80.93,80.67,80.68,223635.0,78.8981,78.9469,78.6933,78.703,223635.0
2024-12-18 15:40:00,80.67,80.71,80.4,80.63,204374.0,78.6933,78.7323,78.4299,78.6543,204374.0
2024-12-18 15:50:00,80.54,80.65,80.0,80.0,590543.0,78.5665,78.6738,78.0397,78.0397,590543.0
2024-12-19 09:30:00,79.79,80.49,79.52,80.4,572088.0,77.8349,78.5177,77.5715,78.4299,572088.0
2024-12-19 09:40:00,80.38,80.51,80.19,80.26,64292.0,78.4104,78.5372,78.2251,78.2933,64292.0
2024-12-19 09:50:00,80.26,80.33,80.07,80.26,77762.0,78.2933,78.3616,78.108,78.2933,77762.0
2024-12-19 10:00:00,80.26,80.44,80.1,80.29,138671.0,78.2933,78.4689,78.1373,78.3226,138671.0
2024-12-19 10:10:00,80.26,80.26,79.82,79.91,158498.0,78.2933,78.2933,77.8641,77.9519,158498.0
2024-12-19 10:20:00,79.92,80.13,79.92,80.07,85384.0,77.9617,78.1665,77.9617,78.108,85384.0
2024-12-19 10:30:00,80.06,80.27,79.92,80.26,216215.0,78.0982,78.3031,77.9617,78.2933,216215.0
2024-12-19 10:40:00,80.26,80.3,80.08,80.29,105858.0,78.2933,78.3324,78.1177,78.3226,105858.0
2024-12-19 10:50:00,80.29,80.4,80.2,80.23,118440.0,78.3226,78.4299,78.2348,78.2641,118440.0
2024-12-19 11:00:00,80.21,80.23,79.94,80.05,93796.0,78.2446,78.2641,77.9812,78.0885,93796.0
2024-12-19 11:10:00,80.06,80.21,80.01,80.2,70342.0,78.0982,78.2446,78.0495,78.2348,70342.0
2024-12-19 11:20:00,80.22,80.32,80.18,80.29,79670.0,78.2543,78.3519,78.2153,78.3226,79670.0
2024-12-19 11:30:00,80.27,80.28,80.15,80.17,49619.0,78.3031,78.3128,78.186,78.2055,49619.0
2024-12-19 11:40:00,80.16,80.3,80.14,80.27,42180.0,78.1958,78.3324,78.1763,78.3031,42180.0
2024-12-19 11:50:00,80.28,80.3,80.14,80.23,64781.0,78.3128,78.3324,78.1763,78.2641,64781.0
2024-12-19 12:00:00,80.24,80.3,80.2,80.22,36345.0,78.2738,78.3324,78.2348,78.2543,36345.0
2024-12-19 12:10:00,80.22,80.25,80.15,80.21,95736.0,78.2543,78.2836,78.186,78.2446,95736.0
2024-12-19 12:20:00,80.21,80.29,80.13,80.27,36000.0,78.2446,78.3226,78.1665,78.3031,36000.0
2024-12-19 12:30:00,80.25,80.3,80.11,80.22,154333.0,78.2836,78.3324,78.147,78.2543,154333.0
2024-12-19 12:40:00,80.22,80.3,80.17,80.18,56461.0,78.2543,78.3324,78.2055,78.2153,56461.0
2024-12-19 12:50:00,80.18,80.2,80.06,80.08,83157.0,78.2153,78.2348,78.0982,78.1177,83157.0
2024-12-19 13:00:00,80.08,80.15,79.97,80.14,46314.0,78.1177,78.186,78.0104,78.1763,46314.0
2024-12-19 13:10:00,80.14,80.25,80.13,80.22,29467.0,78.1763,78.2836,78.1665,78.2543,29467.0
2024-12-19 13:20:00,80.2,80.42,80.2,80.4,46539.0,78.2348,78.4494,78.2348,78.4299,46539.0
2024-12-19 13:30:00,80.39,80.46,80.34,80.37,60672.0,78.4202,78.4884,78.3714,78.4006,60672.0
2024-12-19 13:40:00,80.37,80.48,80.36,80.42,36346.0,78.4006,78.5079,78.3909,78.4494,36346.0
2024-12-19 13:50:00,80.43,80.51,80.41,80.5,76354.0,78.4592,78.5372,78.4397,78.5275,76354.0
2024-12-19 14:00:00,80.51,80.59,80.39,80.39,68326.0,78.5372,78.6153,78.4202,78.4202,68326.0
2024-12-19 14:10:00,80.38,80.43,80.36,80.4,25363.0,78.4104,78.4592,78.3909,78.4299,25363.0
2024-12-19 14:20:00,80.39,80.4,80.32,80.37,56342.0,78.4202,78.4299,78.3519,78.4006,56342.0
2024-12-19 14:30:00,80.38,80.38,80.26,80.27,52923.0,78.4104,78.4104,78.2933,78.3031,52923.0
2024-12-19 14:40:00,80.26,80.28,80.18,80.23,67907.0,78.2933,78.3128,78.2153,78.2641,67907.0
2024-12-19 14:50:00,80.23,80.29,80.14,80.2,75768.0,78.2641,78.3226,78.1763,78.2348,75768.0
2024-12-19 15:00:00,80.2,80.24,80.1,80.14,158475.0,78.2348,78.2738,78.1373,78.1763,158475.0
2024-12-19 15:10:00,80.16,80.21,80.12,80.13,56179.0,78.1958,78.2446,78.1568,78.1665,56179.0
2024-12-19 15:20:00,80.14,80.18,80.05,80.09,62624.0,78.1763,78.2153,78.0885,78.1275,62624.0
2024-12-19 15:30:00,80.11,80.11,79.99,80.08,109237.0,78.147,78.147,78.03,78.1177,109237.0
2024-12-19 15:40:00,80.08,80.19,80.08,80.17,96926.0,78.1177,78.2251,78.1177,78.2055,96926.0
2024-12-19 15:50:00,80.17,80.2,79.94,79.99,368658.0,78.2055,78.2348,77.9812,78.03,368658.0
2024-12-20 09:30:00,79.87,80.52,79.82,80.27,767750.0,77.9129,78.547,77.8641,78.3031,767750.0
2024-12-20 09:40:00,80.24,80.31,79.98,80.09,48695.0,78.2738,78.3421,78.0202,78.1275,48695.0
2024-12-20 09:50:00,80.06,80.16,79.8,80.07,67438.0,78.0982,78.1958,77.8446,78.108,67438.0
2024-12-20 10:00:00,80.07,80.14,79.83,80.04,75463.0,78.108,78.1763,77.8739,78.0787,75463.0
2024-12-20 10:10:00,80.03,80.23,79.99,80.18,53341.0,78.069,78.2641,78.03,78.2153,53341.0
2024-12-20 10:20:00,80.15,80.36,80.04,80.32,54785.0,78.186,78.3909,78.0787,78.3519,54785.0
2024-12-20 10:30:00,80.31,80.46,80.18,80.21,55135.0,78.3421,78.4884,78.2153,78.2446,55135.0
2024-12-20 10:40:00,80.2,80.34,80.09,80.34,117616.0,78.2348,78.3714,78.1275,78.3714,117616.0
2024-12-20 10:50:00,80.36,80.39,80.18,80.19,42385.0,78.3909,78.4202,78.2153,78.2251,42385.0
2024-12-20 11:00:00,80.19,80.43,80.14,80.32,59249.0,78.2251,78.4592,78.1763,78.3519,59249.0
2024-12-20 11:10:00,80.33,80.61,80.31,80.56,32978.0,78.3616,78.6348,78.3421,78.586,32978.0
2024-12-20 11:20:00,80.56,80.72,80.55,80.72,46831.0,78.586,78.7421,78.5762,78.7421,46831.0
2024-12-20 11:30:00,80.71,80.89,80.69,80.89,62865.0,78.7323,78.9079,78.7128,78.9079,62865.0
2024-12-20 11:40:00,80.89,80.97,80.83,80.89,79239.0,78.9079,78.9859,78.8494,78.9079,79239.0
2024-12-20 11:50:00,80.9,81.11,80.85,81.06,67831.0,78.9177,79.1225,78.8689,79.0737,67831.0
2024-12-20 12:00:00,81.04,81.12,80.94,81.09,52790.0,79.0542,79.1323,78.9567,79.103,52790.0
2024-12-20 12:10:00,81.09,81.17,81.08,81.12,32145.0,79.103,79.181,79.0932,79.1323,32145.0
2024-12-20 12:20:00,81.13,81.24,81.11,81.17,35682.0,79.142,79.2493,79.1225,79.181,35682.0
2024-12-20 12:30:00,81.18,81.19,81.02,81.06,43722.0,79.1908,79.2005,79.0347,79.0737,43722.0
2024-12-20 12:40:00,81.06,81.14,80.94,81.13,60547.0,79.0737,79.1518,78.9567,79.142,60547.0
2024-12-20 12:50:00,81.13,81.23,81.1,81.12,65889.0,79.142,79.2396,79.1128,79.1323,65889.0
2024-12-20 13:00:00,81.14,81.15,81.04,81.08,45630.0,79.1518,79.1615,79.0542,79.0932,45630.0
2024-12-20 13:10:00,81.08,81.14,81.06,81.13,58831.0,79.0932,79.1518,79.0737,79.142,58831.0
2024-12-20 13:20:00,81.12,81.12,80.97,80.97,44083.0,79.1323,79.1323,78.9859,78.9859,44083.0
2024-12-20 13:30:00,80.97,81.06,80.92,80.94,51906.0,78.9859,79.0737,78.9372,78.9567,51906.0
2024-12-20 13:40:00,80.95,81.06,80.95,80.99,50589.0,78.9664,79.0737,78.9664,79.0055,50589.0
2024-12-20 13:50:00,80.99,81.17,80.98,81.0,59089.0,79.0055,79.181,78.9957,79.0152,59089.0
2024-12-20 14:00:00,81.0,81.05,80.95,80.97,32763.0,79.0152,79.064,78.9664,78.9859,32763.0
2024-12-20 14:10:00,80.98,81.02,80.92,81.02,39787.0,78.9957,79.0347,78.9372,79.0347,39787.0
2024-12-20 14:20:00,81.02,81.08,80.94,81.06,71269.0,79.0347,79.0932,78.9567,79.0737,71269.0
2024-12-20 14:30:00,81.06,81.19,81.04,81.12,72839.0,79.0737,79.2005,79.0542,79.1323,72839.0
2024-12-20 14:40:00,81.11,81.13,81.0,81.04,61455.0,79.1225,79.142,79.0152,79.0542,61455.0
2024-12-20 14:50:00,81.03,81.07,80.9,80.97,107514.0,79.0445,79.0835,78.9177,78.9859,107514.0
2024-12-20 15:00:00,80.99,81.1,80.98,81.04,65640.0,79.0055,79.1128,78.9957,79.0542,65640.0
2024-12-20 15:10:00,81.03,81.12,81.01,81.02,82724.0,79.0445,79.1323,79.025,79.0347,82724.0
2024-12-20 15:20:00,81.02,81.07,80.97,81.04,95515.0,79.0347,79.0835,78.9859,79.0542,95515.0
2024-12-20 15:30:00,81.04,81.26,80.93,81.22,121064.0,79.0542,79.2688,78.9469,79.2298,121064.0
2024-12-20 15:40:00,81.23,81.27,81.04,81.06,110251.0,79.2396,79.2786,79.0542,79.0737,110251.0
2024-12-20 15:50:00,81.08,81.15,80.9,81.01,485299.0,79.0932,79.1615,78.9177,79.025,485299.0
2024-12-23 09:30:00,80.69,81.11,80.69,80.97,243890.0,78.7128,79.1225,78.7128,78.9859,243890.0
2024-12-23 09:40:00,80.96,81.08,80.85,80.88,103901.0,78.9762,79.0932,78.8689,78.8981,103901.0
2024-12-23 09:50:00,80.88,81.0,80.74,80.74,71283.0,78.8981,79.0152,78.7616,78.7616,71283.0
2024-12-23 10:00:00,80.75,81.01,80.66,80.84,57142.0,78.7713,79.025,78.6835,78.8591,57142.0
2024-12-23 10:10:00,81.01,81.01,80.74,80.76,92695.0,79.025,79.025,78.7616,78.7811,92695.0
2024-12-23 10:20:00,80.76,80.77,80.62,80.71,71693.0,78.7811,78.7908,78.6445,78.7323,71693.0
2024-12-23 10:30:00,80.73,80.76,80.59,80.62,61211.0,78.7518,78.7811,78.6153,78.6445,61211.0
2024-12-23 10:40:00,80.59,80.64,80.44,80.55,94728.0,78.6153,78.664,78.4689,78.5762,94728.0
2024-12-23 10:50:00,80.55,80.55,80.44,80.48,61901.0,78.5762,78.5762,78.4689,78.5079,61901.0
2024-12-23 11:00:00,80.5,80.68,80.45,80.61,94612.0,78.5275,78.703,78.4787,78.6348,94612.0
2024-12-23 11:10:00,80.62,80.77,80.61,80.76,43991.0,78.6445,78.7908,78.6348,78.7811,43991.0
2024-12-23 11:20:00,80.75,80.89,80.6,80.64,412577.0,78.7713,78.9079,78.625,78.664,412577.0
2024-12-23 11:30:00,80.62,80.71,80.58,80.62,60063.0,78.6445,78.7323,78.6055,78.6445,60063.0
2024-12-23 11:40:00,80.61,80.64,80.55,80.61,59390.0,78.6348,78.664,78.5762,78.6348,59390.0
2024-12-23 11:50:00,80.61,80.65,80.58,80.65,57828.0,78.6348,78.6738,78.6055,78.6738,57828.0
2024-12-23 12:00:00,80.65,80.7,80.5,80.54,68249.0,78.6738,78.7226,78.5275,78.5665,68249.0
2024-12-23 12:10:00,80.53,80.6,80.45,80.51,65918.0,78.5567,78.625,78.4787,78.5372,65918.0
2024-12-23 12:20:00,80.5,80.56,80.48,80.55,98029.0,78.5275,78.586,78.5079,78.5762,98029.0
2024-12-23 12:30:00,80.55,80.56,80.42,80.56,86007.0,78.5762,78.586,78.4494,78.586,86007.0
2024-12-23 12:40:00,80.56,80.66,80.53,80.61,84055.0,78.586,78.6835,78.5567,78.6348,84055.0
2024-12-23 12:50:00,80.61,80.81,80.61,80.76,61663.0,78.6348,78.8299,78.6348,78.7811,61663.0
2024-12-23 13:00:00,80.75,80.89,80.71,80.73,92872.0,78.7713,78.9079,78.7323,78.7518,92872.0
2024-12-23 13:10:00,80.74,80.99,80.74,80.95,74139.0,78.7616,79.0055,78.7616,78.9664,74139.0
2024-12-23 13:20:00,80.95,81.06,80.91,81.04,70164.0,78.9664,79.0737,78.9274,79.0542,70164.0
2024-12-23 13:30:00,81.03,81.06,80.96,81.0,47393.0,79.0445,79.0737,78.9762,79.0152,47393.0
2024-12-23 13:40:00,81.0,81.0,80.87,80.94,71571.0,79.0152,79.0152,78.8884,78.9567,71571.0
2024-12-23 13:50:00,80.94,81.09,80.91,80.96,76985.0,78.9567,79.103,78.9274,78.9762,76985.0
2024-12-23 14:00:00,80.95,81.08,80.94,81.06,226300.0,78.9664,79.0932,78.9567,79.0737,226300.0
2024-12-23 14:10:00,81.07,81.18,81.04,81.16,53559.0,79.0835,79.1908,79.0542,79.1713,53559.0
2024-12-23 14:20:00,81.15,81.21,81.1,81.14,54475.0,79.1615,79.2201,79.1128,79.1518,54475.0
2024-12-23 14:30:00,81.15,81.18,81.11,81.13,64358.0,79.1615,79.1908,79.1225,79.142,64358.0
2024-12-23 14:40:00,81.12,81.18,81.1,81.15,79152.0,79.1323,79.1908,79.1128,79.1615,79152.0
2024-12-23 14:50:00,81.15,81.18,81.1,81.12,69555.0,79.1615,79.1908,79.1128,79.1323,69555.0
2024-12-23 15:00:00,81.11,81.25,81.08,81.12,110587.0,79.1225,79.2591,79.0932,79.1323,110587.0
2024-12-23 15:10:00,81.12,81.14,81.07,81.14,75621.0,79.1323,79.1518,79.0835,79.1518,75621.0
2024-12-23 15:20:00,81.13,81.31,81.13,81.3,65248.0,79.142,79.3176,79.142,79.3079,65248.0
2024-12-23 15:30:00,81.3,81.47,81.24,81.39,135966.0,79.3079,79.4737,79.2493,79.3956,135966.0
2024-12-23 15:40:00,81.39,81.53,81.38,81.49,108143.0,79.3956,79.5322,79.3859,79.4932,108143.0
2024-12-23 15:50:00,81.49,81.6,81.38,81.4,345818.0,79.4932,79.6005,79.3859,79.4054,345818.0
2024-12-24 09:30:00,81.3,81.49,81.09,81.28,91367.0,79.3079,79.4932,79.103,79.2883,91367.0
2024-12-24 09:40:00,81.3,81.37,81.14,81.33,66827.0,79.3079,79.3761,79.1518,79.3371,66827.0
2024-12-24 09:50:00,81.35,81.4,81.09,81.16,66735.0,79.3566,79.4054,79.103,79.1713,66735.0
2024-12-24 10:00:00,81.16,81.32,81.15,81.2,51065.0,79.1713,79.3274,79.1615,79.2103,51065.0
2024-12-24 10:10:00,81.21,81.32,81.19,81.32,57075.0,79.2201,79.3274,79.2005,79.3274,57075.0
2024-12-24 10:20:00,81.33,81.36,81.25,81.3,48712.0,79.3371,79.3664,79.2591,79.3079,48712.0
2024-12-24 10:30:00,81.29,81.49,81.2,81.48,88151.0,79.2981,79.4932,79.2103,79.4834,88151.0
2024-12-24 10:40:00,81.45,81.48,81.37,81.41,37934.0,79.4542,79.4834,79.3761,79.4152,37934.0
2024-12-24 10:50:00,81.41,81.43,81.31,81.37,63095.0,79.4152,79.4347,79.3176,79.3761,63095.0
2024-12-24 11:00:00,81.37,81.44,81.31,81.37,41456.0,79.3761,79.4444,79.3176,79.3761,41456.0
2024-12-24 11:10:00,81.36,81.44,81.33,81.42,69487.0,79.3664,79.4444,79.3371,79.4249,69487.0
2024-12-24 11:20:00,81.42,81.51,81.4,81.47,63284.0,79.4249,79.5127,79.4054,79.4737,63284.0
2024-12-24 11:30:00,81.48,81.57,81.47,81.55,56526.0,79.4834,79.5712,79.4737,79.5517,56526.0
2024-12-24 11:40:00,81.57,81.6,81.53,81.56,54819.0,79.5712,79.6005,79.5322,79.5615,54819.0
2024-12-24 11:50:00,81.56,81.63,81.46,81.47,54890.0,79.5615,79.6298,79.4639,79.4737,54890.0
2024-12-24 12:00:00,81.47,81.61,81.46,81.61,49775.0,79.4737,79.6103,79.4639,79.6103,49775.0
2024-12-24 12:10:00,81.61,81.67,81.58,81.64,62455.0,79.6103,79.6688,79.581,79.6395,62455.0
2024-12-24 12:20:00,81.64,81.72,81.63,81.67,63243.0,79.6395,79.7176,79.6298,79.6688,63243.0
2024-12-24 12:30:00,81.67,81.78,81.62,81.75,66725.0,79.6688,79.7761,79.62,79.7468,66725.0
2024-12-24 12:40:00,81.75,81.78,81.58,81.59,58080.0,79.7468,79.7761,79.581,79.5907,58080.0
2024-12-24 12:50:00,81.6,81.68,81.56,81.57,187764.0,79.6005,79.6785,79.5615,79.5712,187764.0
2024-12-26 09:30:00,81.31,81.62,81.22,81.34,87824.0,79.3176,79.62,79.2298,79.3469,87824.0
2024-12-26 09:40:00,81.37,81.62,81.3,81.58,35208.0,79.3761,79.62,79.3079,79.581,35208.0
2024-12-26 09:50:00,81.57,81.59,81.44,81.5,28769.0,79.5712,79.5907,79.4444,79.503,28769.0
2024-12-26 10:00:00,81.5,81.62,81.47,81.59,44120.0,79.503,79.62,79.4737,79.5907,44120.0
2024-12-26 10:10:00,81.61,81.62,81.44,81.53,55518.0,79.6103,79.62,79.4444,79.5322,55518.0
2024-12-26 10:20:00,81.54,81.57,81.4,81.46,40308.0,79.542,79.5712,79.4054,79.4639,40308.0
2024-12-26 10:30:00,81.45,81.54,81.41,81.47,38390.0,79.4542,79.542,79.4152,79.4737,38390.0
2024-12-26 10:40:00,81.48,81.6,81.36,81.59,49448.0,79.4834,79.6005,79.3664,79.5907,49448.0
2024-12-26 10:50:00,81.59,81.62,81.53,81.58,23435.0,79.5907,79.62,79.5322,79.581,23435.0
2024-12-26 11:00:00,81.58,81.6,81.5,81.53,39516.0,79.581,79.6005,79.503,79.5322,39516.0
2024-12-26 11:10:00,81.51,81.67,81.5,81.62,67601.0,79.5127,79.6688,79.503,79.62,67601.0
2024-12-26 11:20:00,81.65,81.68,81.59,81.68,45012.0,79.6493,79.6785,79.5907,79.6785,45012.0
2024-12-26 11:30:00,81.68,81.68,81.57,81.63,28562.0,79.6785,79.6785,79.5712,79.6298,28562.0
2024-12-26 11:40:00,81.63,81.77,81.62,81.73,32441.0,79.6298,79.7663,79.62,79.7273,32441.0
2024-12-26 11:50:00,81.73,81.75,81.7,81.72,37255.0,79.7273,79.7468,79.6981,79.7176,37255.0
2024-12-26 12:00:00,81.72,81.76,81.69,81.73,23004.0,79.7176,79.7566,79.6883,79.7273,23004.0
2024-12-26 12:10:00,81.73,81.77,81.68,81.76,28612.0,79.7273,79.7663,79.6785,79.7566,28612.0
2024-12-26 12:20:00,81.75,81.76,81.64,81.65,43334.0,79.7468,79.7566,79.6395,79.6493,43334.0
2024-12-26 12:30:00,81.65,81.7,81.62,81.62,42163.0,79.6493,79.6981,79.62,79.62,42163.0
2024-12-26 12:40:00,81.62,81.66,81.57,81.6,27440.0,79.62,79.659,79.5712,79.6005,27440.0
2024-12-26 12:50:00,81.6,81.61,81.55,81.57,35389.0,79.6005,79.6103,79.5517,79.5712,35389.0
2024-12-26 13:00:00,81.57,81.65,81.56,81.59,32046.0,79.5712,79.6493,79.5615,79.5907,32046.0
2024-12-26 13:10:00,81.58,81.59,81.51,81.58,27501.0,79.581,79.5907,79.5127,79.581,27501.0
2024-12-26 13:20:00,81.58,81.62,81.49,81.49,28410.0,79.581,79.62,79.4932,79.4932,28410.0
2024-12-26 13:30:00,81.49,81.54,81.41,81.53,57086.0,79.4932,79.542,79.4152,79.5322,57086.0
2024-12-26 13:40:00,81.53,81.6,81.49,81.6,53693.0,79.5322,79.6005,79.4932,79.6005,53693.0
2024-12-26 13:50:00,81.61,81.65,81.55,81.59,49308.0,79.6103,79.6493,79.5517,79.5907,49308.0
2024-12-26 14:00:00,81.59,81.6,81.44,81.45,51997.0,79.5907,79.6005,79.4444,79.4542,51997.0
2024-12-26 14:10:00,81.45,81.47,81.38,81.45,48280.0,79.4542,79.4737,79.3859,79.4542,48280.0
2024-12-26 14:20:00,81.45,81.49,81.42,81.45,49329.0,79.4542,79.4932,79.4249,79.4542,49329.0
2024-12-26 14:30:00,81.45,81.53,81.45,81.52,59706.0,79.4542,79.5322,79.4542,79.5225,59706.0
2024-12-26 14:40:00,81.52,81.52,81.44,81.44,57849.0,79.5225,79.5225,79.4444,79.4444,57849.0
2024-12-26 14:50:00,81.43,81.46,81.39,81.41,60846.0,79.4347,79.4639,79.3956,79.4152,60846.0
2024-12-26 15:00:00,81.41,81.47,81.4,81.44,59663.0,79.4152,79.4737,79.4054,79.4444,59663.0
2024-12-26 15:10:00,81.45,81.47,81.38,81.42,42830.0,79.4542,79.4737,79.3859,79.4249,42830.0
2024-12-26 15:20:00,81.42,81.43,81.36,81.39,43736.0,79.4249,79.4347,79.3664,79.3956,43736.0
2024-12-26 15:30:00,81.38,81.42,81.3,81.4,69303.0,79.3859,79.4249,79.3079,79.4054,69303.0
2024-12-26 15:40:00,81.41,81.56,81.37,81.56,76358.0,79.4152,79.5615,79.3761,79.5615,76358.0
2024-12-26 15:50:00,81.56,81.66,81.55,81.57,226786.0,79.5615,79.659,79.5517,79.5712,226786.0
2024-12-27 09:30:00,80.54,81.18,80.45,81.11,107350.0,79.2476,79.8774,79.1591,79.8085,107350.0
2024-12-27 09:40:00,81.12,81.27,81.05,81.24,47820.0,79.8183,79.9659,79.7494,79.9364,47820.0
2024-12-27 09:50:00,81.23,81.26,81.04,81.14,66429.0,79.9266,79.9561,79.7396,79.838,66429.0
2024-12-27 10:00:00,81.16,81.21,81.03,81.12,46030.0,79.8577,79.9069,79.7298,79.8183,46030.0
2024-12-27 10:10:00,81.13,81.23,80.97,81.0,90116.0,79.8282,79.9266,79.6707,79.7003,90116.0
2024-12-27 10:20:00,81.0,81.17,80.98,81.0,37951.0,79.7003,79.8675,79.6806,79.7003,37951.0
2024-12-27 10:30:00,80.98,81.09,80.92,81.01,45994.0,79.6806,79.7888,79.6215,79.7101,45994.0
2024-12-27 10:40:00,81.01,81.17,80.99,81.11,37003.0,79.7101,79.8675,79.6904,79.8085,37003.0
2024-12-27 10:50:00,81.11,81.12,80.87,80.88,59878.0,79.8085,79.8183,79.5723,79.5822,59878.0
2024-12-27 11:00:00,80.87,80.87,80.73,80.8,43822.0,79.5723,79.5723,79.4346,79.5035,43822.0
2024-12-27 11:10:00,80.8,80.86,80.74,80.76,44528.0,79.5035,79.5625,79.4444,79.4641,44528.0
2024-12-27 11:20:00,80.78,80.9,80.77,80.9,38362.0,79.4838,79.6019,79.4739,79.6019,38362.0
2024-12-27 11:30:00,80.91,80.99,80.83,80.92,35498.0,79.6117,79.6904,79.533,79.6215,35498.0
2024-12-27 11:40:00,80.93,80.94,80.7,80.79,72031.0,79.6314,79.6412,79.4051,79.4936,72031.0
2024-12-27 11:50:00,80.79,80.79,80.68,80.71,32761.0,79.4936,79.4936,79.3854,79.4149,32761.0
2024-12-27 12:00:00,80.71,80.73,80.54,80.67,43736.0,79.4149,79.4346,79.2476,79.3755,43736.0
2024-12-27 12:10:00,80.66,80.69,80.61,80.67,39299.0,79.3657,79.3952,79.3165,79.3755,39299.0
2024-12-27 12:20:00,80.67,80.69,80.62,80.65,50073.0,79.3755,79.3952,79.3263,79.3559,50073.0
2024-12-27 12:30:00,80.64,80.66,80.5,80.53,39530.0,79.346,79.3657,79.2083,79.2378,39530.0
2024-12-27 12:40:00,80.51,80.55,80.45,80.51,35364.0,79.2181,79.2575,79.1591,79.2181,35364.0
2024-12-27 12:50:00,80.51,80.63,80.51,80.58,35395.0,79.2181,79.3362,79.2181,79.287,35395.0
2024-12-27 13:00:00,80.57,80.65,80.55,80.58,35218.0,79.2772,79.3559,79.2575,79.287,35218.0
2024-12-27 13:10:00,80.58,80.67,80.57,80.62,30331.0,79.287,79.3755,79.2772,79.3263,30331.0
2024-12-27 13:20:00,80.63,80.67,80.59,80.63,32401.0,79.3362,79.3755,79.2968,79.3362,32401.0
2024-12-27 13:30:00,80.62,80.69,80.58,80.67,50395.0,79.3263,79.3952,79.287,79.3755,50395.0
2024-12-27 13:40:00,80.67,80.71,80.63,80.69,29850.0,79.3755,79.4149,79.3362,79.3952,29850.0
2024-12-27 13:50:00,80.69,80.71,80.63,80.69,35890.0,79.3952,79.4149,79.3362,79.3952,35890.0
2024-12-27 14:00:00,80.69,80.74,80.67,80.73,41713.0,79.3952,79.4444,79.3755,79.4346,41713.0
2024-12-27 14:10:00,80.73,80.9,80.73,80.89,42374.0,79.4346,79.6019,79.4346,79.592,42374.0
2024-12-27 14:20:00,80.89,80.9,80.82,80.83,30607.0,79.592,79.6019,79.5231,79.533,30607.0
2024-12-27 14:30:00,80.84,80.85,80.75,80.84,43347.0,79.5428,79.5527,79.4543,79.5428,43347.0
2024-12-27 14:40:00,80.84,80.92,80.83,80.89,36552.0,79.5428,79.6215,79.533,79.592,36552.0
2024-12-27 14:50:00,80.89,80.9,80.82,80.87,74719.0,79.592,79.6019,79.5231,79.5723,74719.0
2024-12-27 15:00:00,80.86,80.88,80.68,80.75,86242.0,79.5625,79.5822,79.3854,79.4543,86242.0
2024-12-27 15:10:00,80.75,80.75,80.6,80.6,44842.0,79.4543,79.4543,79.3067,79.3067,44842.0
2024-12-27 15:20:00,80.6,80.63,80.53,80.59,44497.0,79.3067,79.3362,79.2378,79.2968,44497.0
2024-12-27 15:30:00,80.58,80.61,80.47,80.48,81500.0,79.287,79.3165,79.1788,79.1886,81500.0
2024-12-27 15:40:00,80.49,80.68,80.47,80.68,99939.0,79.1984,79.3854,79.1788,79.3854,99939.0
2024-12-27 15:50:00,80.68,80.89,80.68,80.74,345966.0,79.3854,79.592,79.3854,79.4444,345966.0
2024-12-30 09:30:00,80.2,80.37,79.69,79.7,151847.0,78.9131,79.0804,78.4113,78.4211,151847.0
2024-12-30 09:40:00,79.7,79.78,79.35,79.46,76765.0,78.4211,78.4998,78.0767,78.185,76765.0
2024-12-30 09:50:00,79.45,79.57,79.33,79.54,63754.0,78.1751,78.2932,78.057,78.2637,63754.0
2024-12-30 10:00:00,79.54,79.66,79.48,79.61,114318.0,78.2637,78.3818,78.2046,78.3326,114318.0
2024-12-30 10:10:00,79.63,79.63,79.29,79.35,63996.0,78.3522,78.3522,78.0177,78.0767,63996.0
2024-12-30 10:20:00,79.37,79.45,79.29,79.45,82743.0,78.0964,78.1751,78.0177,78.1751,82743.0
2024-12-30 10:30:00,79.45,79.5,79.34,79.37,88012.0,78.1751,78.2243,78.0669,78.0964,88012.0
2024-12-30 10:40:00,79.37,79.67,79.35,79.5,98375.0,78.0964,78.3916,78.0767,78.2243,98375.0
2024-12-30 10:50:00,79.5,79.54,79.42,79.47,55604.0,78.2243,78.2637,78.1456,78.1948,55604.0
2024-12-30 11:00:00,79.47,79.71,79.42,79.7,37851.0,78.1948,78.431,78.1456,78.4211,37851.0
2024-12-30 11:10:00,79.69,79.74,79.64,79.74,43312.0,78.4113,78.4605,78.3621,78.4605,43312.0
2024-12-30 11:20:00,79.74,79.8,79.66,79.72,85252.0,78.4605,78.5195,78.3818,78.4408,85252.0
2024-12-30 11:30:00,79.72,79.78,79.7,79.76,56700.0,78.4408,78.4998,78.4211,78.4801,56700.0
2024-12-30 11:40:00,79.75,79.78,79.58,79.62,78467.0,78.4703,78.4998,78.303,78.3424,78467.0
2024-12-30 11:50:00,79.61,79.66,79.58,79.61,35373.0,78.3326,78.3818,78.303,78.3326,35373.0
2024-12-30 12:00:00,79.61,79.75,79.61,79.69,62862.0,78.3326,78.4703,78.3326,78.4113,62862.0
2024-12-30 12:10:00,79.71,79.78,79.65,79.76,60517.0,78.431,78.4998,78.3719,78.4801,60517.0
2024-12-30 12:20:00,79.77,79.83,79.68,79.72,74220.0,78.49,78.549,78.4014,78.4408,74220.0
2024-12-30 12:30:00,79.7,79.73,79.65,79.7,52656.0,78.4211,78.4506,78.3719,78.4211,52656.0
2024-12-30 12:40:00,79.7,79.75,79.6,79.74,61518.0,78.4211,78.4703,78.3227,78.4605,61518.0
2024-12-30 12:50:00,79.74,79.77,79.54,79.63,44385.0,78.4605,78.49,78.2637,78.3522,44385.0
2024-12-30 13:00:00,79.62,79.66,79.54,79.66,49495.0,78.3424,78.3818,78.2637,78.3818,49495.0
2024-12-30 13:10:00,79.66,79.76,79.64,79.71,62005.0,78.3818,78.4801,78.3621,78.431,62005.0
2024-12-30 13:20:00,79.71,79.77,79.66,79.72,51444.0,78.431,78.49,78.3818,78.4408,51444.0
2024-12-30 13:30:00,79.71,79.78,79.68,79.73,56413.0,78.431,78.4998,78.4014,78.4506,56413.0
2024-12-30 13:40:00,79.73,79.81,79.67,79.79,47152.0,78.4506,78.5293,78.3916,78.5097,47152.0
2024-12-30 13:50:00,79.78,79.89,79.76,79.85,68221.0,78.4998,78.6081,78.4801,78.5687,68221.0
2024-12-30 14:00:00,79.85,79.88,79.68,79.71,60958.0,78.5687,78.5982,78.4014,78.431,60958.0
2024-12-30 14:10:00,79.72,79.73,79.61,79.62,48605.0,78.4408,78.4506,78.3326,78.3424,48605.0
2024-12-30 14:20:00,79.62,79.7,79.5,79.63,69018.0,78.3424,78.4211,78.2243,78.3522,69018.0
2024-12-30 14:30:00,79.64,79.7,79.57,79.61,55667.0,78.3621,78.4211,78.2932,78.3326,55667.0
2024-12-30 14:40:00,79.61,79.7,79.57,79.66,75555.0,78.3326,78.4211,78.2932,78.3818,75555.0
2024-12-30 14:50:00,79.66,79.68,79.59,79.63,73598.0,78.3818,78.4014,78.3129,78.3522,73598.0
2024-12-30 15:00:00,79.62,79.69,79.56,79.59,104272.0,78.3424,78.4113,78.2834,78.3129,104272.0
2024-12-30 15:10:00,79.59,79.68,79.58,79.63,81103.0,78.3129,78.4014,78.303,78.3522,81103.0
2024-12-30 15:20:00,79.63,79.68,79.52,79.52,74390.0,78.3522,78.4014,78.244,78.244,74390.0
2024-12-30 15:30:00,79.51,79.54,79.43,79.46,98024.0,78.2342,78.2637,78.1554,78.185,98024.0
2024-12-30 15:40:00,79.46,79.75,79.44,79.7,106853.0,78.185,78.4703,78.1653,78.4211,106853.0
2024-12-30 15:50:00,79.69,79.79,79.55,79.59,342146.0,78.4113,78.5097,78.2735,78.3129,342146.0
2024-12-31 09:30:00,79.82,80.23,79.59,80.17,148364.0,78.5392,78.9426,78.3129,78.8836,148364.0
2024-12-31 09:40:00,80.14,80.18,79.99,80.05,56418.0,78.8541,78.8934,78.7065,78.7655,56418.0
2024-12-31 09:50:00,80.08,80.08,79.85,79.9,62286.0,78.795,78.795,78.5687,78.6179,62286.0
2024-12-31 10:00:00,79.89,80.05,79.88,79.91,56897.0,78.6081,78.7655,78.5982,78.6277,56897.0
2024-12-31 10:10:00,79.91,80.12,79.87,80.12,74581.0,78.6277,78.8344,78.5884,78.8344,74581.0
2024-12-31 10:20:00,80.12,80.18,79.76,79.79,112010.0,78.8344,78.8934,78.4801,78.5097,112010.0
2024-12-31 10:30:00,79.8,79.98,79.78,79.98,44547.0,78.5195,78.6966,78.4998,78.6966,44547.0
2024-12-31 10:40:00,79.96,79.97,79.85,79.93,78768.0,78.6769,78.6868,78.5687,78.6474,78768.0
2024-12-31 10:50:00,79.93,79.97,79.8,79.8,58629.0,78.6474,78.6868,78.5195,78.5195,58629.0
2024-12-31 11:00:00,79.81,79.89,79.75,79.8,49607.0,78.5293,78.6081,78.4703,78.5195,49607.0
2024-12-31 11:10:00,79.8,79.81,79.7,79.75,39233.0,78.5195,78.5293,78.4211,78.4703,39233.0
2024-12-31 11:20:00,79.75,79.82,79.69,79.71,74072.0,78.4703,78.5392,78.4113,78.431,74072.0
2024-12-31 11:30:00,79.72,79.73,79.62,79.65,43650.0,78.4408,78.4506,78.3424,78.3719,43650.0
2024-12-31 11:40:00,79.64,79.68,79.53,79.56,51387.0,78.3621,78.4014,78.2538,78.2834,51387.0
2024-12-31 11:50:00,79.56,79.57,79.45,79.46,58841.0,78.2834,78.2932,78.1751,78.185,58841.0
2024-12-31 12:00:00,79.45,79.51,79.4,79.5,50290.0,78.1751,78.2342,78.1259,78.2243,50290.0
2024-12-31 12:10:00,79.51,79.55,79.46,79.53,52658.0,78.2342,78.2735,78.185,78.2538,52658.0
2024-12-31 12:20:00,79.52,79.57,79.44,79.49,61728.0,78.244,78.2932,78.1653,78.2145,61728.0
2024-12-31 12:30:00,79.5,79.52,79.42,79.52,57363.0,78.2243,78.244,78.1456,78.244,57363.0
2024-12-31 12:40:00,79.5,79.61,79.48,79.57,41188.0,78.2243,78.3326,78.2046,78.2932,41188.0
2024-12-31 12:50:00,79.56,79.68,79.55,79.66,61228.0,78.2834,78.4014,78.2735,78.3818,61228.0
2024-12-31 13:00:00,79.66,79.68,79.58,79.59,44250.0,78.3818,78.4014,78.303,78.3129,44250.0
2024-12-31 13:10:00,79.59,79.6,79.44,79.44,52283.0,78.3129,78.3227,78.1653,78.1653,52283.0
2024-12-31 13:20:00,79.44,79.47,79.38,79.45,64912.0,78.1653,78.1948,78.1062,78.1751,64912.0
2024-12-31 13:30:00,79.44,79.57,79.43,79.46,64802.0,78.1653,78.2932,78.1554,78.185,64802.0
2024-12-31 13:40:00,79.46,79.64,79.46,79.59,47377.0,78.185,78.3621,78.185,78.3129,47377.0
2024-12-31 13:50:00,79.6,79.65,79.56,79.57,44202.0,78.3227,78.3719,78.2834,78.2932,44202.0
2024-12-31 14:00:00,79.57,79.67,79.55,79.64,45683.0,78.2932,78.3916,78.2735,78.3621,45683.0
2024-12-31 14:10:00,79.63,79.69,79.49,79.49,40135.0,78.3522,78.4113,78.2145,78.2145,40135.0
2024-12-31 14:20:00,79.49,79.6,79.46,79.56,76386.0,78.2145,78.3227,78.185,78.2834,76386.0
2024-12-31 14:30:00,79.56,79.68,79.55,79.65,34395.0,78.2834,78.4014,78.2735,78.3719,34395.0
2024-12-31 14:40:00,79.64,79.65,79.52,79.53,50061.0,78.3621,78.3719,78.244,78.2538,50061.0
2024-12-31 14:50:00,79.52,79.67,79.52,79.65,36489.0,78.244,78.3916,78.244,78.3719,36489.0
2024-12-31 15:00:00,79.66,79.73,79.62,79.72,44108.0,78.3818,78.4506,78.3424,78.4408,44108.0
2024-12-31 15:10:00,79.71,79.71,79.56,79.61,67202.0,78.431,78.431,78.2834,78.3326,67202.0
2024-12-31 15:20:00,79.6,79.78,79.59,79.75,95967.0,78.3227,78.4998,78.3129,78.4703,95967.0
2024-12-31 15:30:00,79.75,79.82,79.66,79.71,56743.0,78.4703,78.5392,78.3818,78.431,56743.0
2024-12-31 15:40:00,79.71,79.77,79.6,79.75,100612.0,78.431,78.49,78.3227,78.4703,100612.0
2024-12-31 15:50:00,79.75,79.92,79.75,79.89,488076.0,78.4703,78.6376,78.4703,78.6081,488076.0
2025-01-02 09:30:00,80.41,80.67,80.2,80.54,115841.0,79.1197,79.3755,78.9131,79.2476,115841.0
2025-01-02 09:40:00,80.59,80.67,80.38,80.45,43175.0,79.2968,79.3755,79.0902,79.1591,43175.0
2025-01-02 09:50:00,80.47,80.48,80.25,80.31,69650.0,79.1788,79.1886,78.9623,79.0213,69650.0
2025-01-02 10:00:00,80.32,80.4,80.21,80.29,84077.0,79.0312,79.1099,78.9229,79.0016,84077.0
2025-01-02 10:10:00,80.32,80.53,80.32,80.42,49120.0,79.0312,79.2378,79.0312,79.1296,49120.0
2025-01-02 10:20:00,80.42,80.44,80.27,80.31,45438.0,79.1296,79.1492,78.982,79.0213,45438.0
2025-01-02 10:30:00,80.29,80.35,80.25,80.31,34772.0,79.0016,79.0607,78.9623,79.0213,34772.0
2025-01-02 10:40:00,80.31,80.37,80.26,80.32,37829.0,79.0213,79.0804,78.9721,79.0312,37829.0
2025-01-02 10:50:00,80.33,80.37,80.26,80.3,58733.0,79.041,79.0804,78.9721,79.0115,58733.0
2025-01-02 11:00:00,80.3,80.33,79.98,80.04,51789.0,79.0115,79.041,78.6966,78.7557,51789.0
2025-01-02 11:10:00,80.03,80.21,80.02,80.2,52073.0,78.7458,78.9229,78.736,78.9131,52073.0
2025-01-02 11:20:00,80.18,80.2,80.03,80.18,53261.0,78.8934,78.9131,78.7458,78.8934,53261.0
2025-01-02 11:30:00,80.2,80.33,80.16,80.32,38300.0,78.9131,79.041,78.8737,79.0312,38300.0
2025-01-02 11:40:00,80.32,80.4,80.25,80.3,112439.0,79.0312,79.1099,78.9623,79.0115,112439.0
2025-01-02 11:50:00,80.29,80.33,80.18,80.19,40128.0,79.0016,79.041,78.8934,78.9032,40128.0
2025-01-02 12:00:00,80.22,80.35,80.18,80.34,48439.0,78.9328,79.0607,78.8934,79.0508,48439.0
2025-01-02 12:10:00,80.34,80.44,80.34,80.42,43855.0,79.0508,79.1492,79.0508,79.1296,43855.0
2025-01-02 12:20:00,80.41,80.44,80.31,80.33,58315.0,79.1197,79.1492,79.0213,79.041,58315.0
2025-01-02 12:30:00,80.33,80.35,80.12,80.12,43854.0,79.041,79.0607,78.8344,78.8344,43854.0
2025-01-02 12:40:00,80.13,80.18,80.02,80.1,31802.0,78.8442,78.8934,78.736,78.8147,31802.0
2025-01-02 12:50:00,80.08,80.17,80.04,80.14,30982.0,78.795,78.8836,78.7557,78.8541,30982.0
2025-01-02 13:00:00,80.14,80.14,80.0,80.06,42309.0,78.8541,78.8541,78.7163,78.7753,42309.0
2025-01-02 13:10:00,80.06,80.06,79.95,79.99,56238.0,78.7753,78.7753,78.6671,78.7065,56238.0
2025-01-02 13:20:00,79.99,80.06,79.98,80.03,40778.0,78.7065,78.7753,78.6966,78.7458,40778.0
2025-01-02 13:30:00,80.02,80.04,79.91,80.01,52005.0,78.736,78.7557,78.6277,78.7261,52005.0
2025-01-02 13:40:00,80.0,80.07,79.91,79.93,55975.0,78.7163,78.7852,78.6277,78.6474,55975.0
2025-01-02 13:50:00,79.92,80.04,79.85,80.02,44076.0,78.6376,78.7557,78.5687,78.736,44076.0
2025-01-02 14:00:00,80.02,80.06,79.96,79.97,50422.0,78.736,78.7753,78.6769,78.6868,50422.0
2025-01-02 14:10:00,79.95,79.99,79.9,79.95,44178.0,78.6671,78.7065,78.6179,78.6671,44178.0
2025-01-02 14:20:00,79.95,80.14,79.94,80.14,76948.0,78.6671,78.8541,78.6573,78.8541,76948.0
2025-01-02 14:30:00,80.13,80.14,80.0,80.07,54899.0,78.8442,78.8541,78.7163,78.7852,54899.0
2025-01-02 14:40:00,80.07,80.11,80.01,80.03,41785.0,78.7852,78.8245,78.7261,78.7458,41785.0
2025-01-02 14:50:00,80.03,80.13,79.95,79.95,46395.0,78.7458,78.8442,78.6671,78.6671,46395.0
2025-01-02 15:00:00,79.96,80.24,79.95,80.22,40774.0,78.6769,78.9524,78.6671,78.9328,40774.0
2025-01-02 15:10:00,80.22,80.26,80.2,80.25,47375.0,78.9328,78.9721,78.9131,78.9623,47375.0
2025-01-02 15:20:00,80.26,80.32,80.2,80.2,45660.0,78.9721,79.0312,78.9131,78.9131,45660.0
2025-01-02 15:30:00,80.22,80.3,80.13,80.16,56755.0,78.9328,79.0115,78.8442,78.8737,56755.0
2025-01-02 15:40:00,80.17,80.26,80.16,80.18,92767.0,78.8836,78.9721,78.8737,78.8934,92767.0
2025-01-02 15:50:00,80.18,80.24,80.01,80.21,580528.0,78.8934,78.9524,78.7261,78.9229,580528.0
2025-01-03 09:30:00,80.5,80.78,80.3,80.35,194666.0,79.2083,79.4838,79.0115,79.0607,194666.0
2025-01-03 09:40:00,80.37,80.43,80.05,80.12,77894.0,79.0804,79.1394,78.7655,78.8344,77894.0
2025-01-03 09:50:00,80.1,80.25,79.98,80.13,60559.0,78.8147,78.9623,78.6966,78.8442,60559.0
2025-01-03 10:00:00,80.15,80.38,80.07,80.38,35262.0,78.8639,79.0902,78.7852,79.0902,35262.0
2025-01-03 10:10:00,80.37,80.42,80.25,80.3,98955.0,79.0804,79.1296,78.9623,79.0115,98955.0
2025-01-03 10:20:00,80.28,80.39,80.25,80.38,36076.0,78.9918,79.1,78.9623,79.0902,36076.0
2025-01-03 10:30:00,80.36,80.41,80.22,80.37,80192.0,79.0705,79.1197,78.9328,79.0804,80192.0
2025-01-03 10:40:00,80.37,80.55,80.36,80.42,42281.0,79.0804,79.2575,79.0705,79.1296,42281.0
2025-01-03 10:50:00,80.41,80.53,80.41,80.48,36612.0,79.1197,79.2378,79.1197,79.1886,36612.0
2025-01-03 11:00:00,80.47,80.53,80.4,80.47,23777.0,79.1788,79.2378,79.1099,79.1788,23777.0
2025-01-03 11:10:00,80.47,80.5,80.36,80.4,44949.0,79.1788,79.2083,79.0705,79.1099,44949.0
2025-01-03 11:20:00,80.4,80.5,80.38,80.47,25192.0,79.1099,79.2083,79.0902,79.1788,25192.0
2025-01-03 11:30:00,80.47,80.5,80.3,80.39,152233.0,79.1788,79.2083,79.0115,79.1,152233.0
2025-01-03 11:40:00,80.39,80.51,80.36,80.48,29950.0,79.1,79.2181,79.0705,79.1886,29950.0
2025-01-03 11:50:00,80.48,80.51,80.38,80.38,31776.0,79.1886,79.2181,79.0902,79.0902,31776.0
2025-01-03 12:00:00,80.38,80.61,80.38,80.6,23375.0,79.0902,79.3165,79.0902,79.3067,23375.0
2025-01-03 12:10:00,80.59,80.61,80.52,80.53,44529.0,79.2968,79.3165,79.228,79.2378,44529.0
2025-01-03 12:20:00,80.53,80.65,80.53,80.59,30244.0,79.2378,79.3559,79.2378,79.2968,30244.0
2025-01-03 12:30:00,80.58,80.58,80.5,80.54,19497.0,79.287,79.287,79.2083,79.2476,19497.0
2025-01-03 12:40:00,80.55,80.59,80.54,80.56,29171.0,79.2575,79.2968,79.2476,79.2673,29171.0
2025-01-03 12:50:00,80.57,80.63,80.51,80.62,18799.0,79.2772,79.3362,79.2181,79.3263,18799.0
2025-01-03 13:00:00,80.63,80.66,80.57,80.64,20168.0,79.3362,79.3657,79.2772,79.346,20168.0
2025-01-03 13:10:00,80.64,80.7,80.62,80.7,37431.0,79.346,79.4051,79.3263,79.4051,37431.0
2025-01-03 13:20:00,80.69,80.73,80.6,80.69,39639.0,79.3952,79.4346,79.3067,79.3952,39639.0
2025-01-03 13:30:00,80.69,80.69,80.54,80.67,47266.0,79.3952,79.3952,79.2476,79.3755,47266.0
2025-01-03 13:40:00,80.66,80.69,80.61,80.62,27322.0,79.3657,79.3952,79.3165,79.3263,27322.0
2025-01-03 13:50:00,80.64,80.69,80.59,80.64,30820.0,79.346,79.3952,79.2968,79.346,30820.0
2025-01-03 14:00:00,80.65,80.65,80.6,80.65,23428.0,79.3559,79.3559,79.3067,79.3559,23428.0
2025-01-03 14:10:00,80.65,80.71,80.61,80.7,43389.0,79.3559,79.4149,79.3165,79.4051,43389.0
2025-01-03 14:20:00,80.71,80.73,80.67,80.72,27925.0,79.4149,79.4346,79.3755,79.4247,27925.0
2025-01-03 14:30:00,80.72,80.81,80.69,80.77,39081.0,79.4247,79.5133,79.3952,79.4739,39081.0
2025-01-03 14:40:00,80.77,80.88,80.75,80.87,57757.0,79.4739,79.5822,79.4543,79.5723,57757.0
2025-01-03 14:50:00,80.87,80.9,80.8,80.83,81984.0,79.5723,79.6019,79.5035,79.533,81984.0
2025-01-03 15:00:00,80.83,80.88,80.74,80.88,47725.0,79.533,79.5822,79.4444,79.5822,47725.0
2025-01-03 15:10:00,80.89,80.94,80.86,80.91,52624.0,79.592,79.6412,79.5625,79.6117,52624.0
2025-01-03 15:20:00,80.91,80.93,80.83,80.87,90612.0,79.6117,79.6314,79.533,79.5723,90612.0
2025-01-03 15:30:00,80.86,80.93,80.8,80.92,83217.0,79.5625,79.6314,79.5035,79.6215,83217.0
2025-01-03 15:40:00,80.92,80.93,80.78,80.84,75539.0,79.6215,79.6314,79.4838,79.5428,75539.0
2025-01-03 15:50:00,80.83,81.0,80.82,80.95,349152.0,79.533,79.7003,79.5231,79.6511,349152.0
2025-01-06 09:30:00,80.52,80.75,80.3,80.45,208140.0,79.228,79.4543,79.0115,79.1591,208140.0
2025-01-06 09:40:00,80.43,80.95,80.41,80.81,95124.0,79.1394,79.6511,79.1197,79.5133,95124.0
2025-01-06 09:50:00,80.83,80.98,80.73,80.92,57871.0,79.533,79.6806,79.4346,79.6215,57871.0
2025-01-06 10:00:00,80.9,81.05,80.85,80.89,69353.0,79.6019,79.7494,79.5527,79.592,69353.0
2025-01-06 10:10:00,80.9,81.08,80.88,80.98,70023.0,79.6019,79.779,79.5822,79.6806,70023.0
2025-01-06 10:20:00,80.93,80.93,80.76,80.82,29284.0,79.6314,79.6314,79.4641,79.5231,29284.0
2025-01-06 10:30:00,80.82,80.91,80.72,80.85,40024.0,79.5231,79.6117,79.4247,79.5527,40024.0
2025-01-06 10:40:00,80.85,80.95,80.84,80.89,27925.0,79.5527,79.6511,79.5428,79.592,27925.0
2025-01-06 10:50:00,80.9,81.06,80.86,80.95,52210.0,79.6019,79.7593,79.5625,79.6511,52210.0
2025-01-06 11:00:00,80.96,81.09,80.84,80.9,147124.0,79.6609,79.7888,79.5428,79.6019,147124.0
2025-01-06 11:10:00,80.91,81.12,80.89,81.06,77285.0,79.6117,79.8183,79.592,79.7593,77285.0
2025-01-06 11:20:00,81.06,81.06,80.89,80.95,53245.0,79.7593,79.7593,79.592,79.6511,53245.0
2025-01-06 11:30:00,80.95,81.07,80.94,81.04,50006.0,79.6511,79.7691,79.6412,79.7396,50006.0
2025-01-06 11:40:00,81.03,81.11,80.99,81.09,44357.0,79.7298,79.8085,79.6904,79.7888,44357.0
2025-01-06 11:50:00,81.09,81.14,81.02,81.02,39668.0,79.7888,79.838,79.7199,79.7199,39668.0
2025-01-06 12:00:00,81.04,81.12,80.92,80.97,31783.0,79.7396,79.8183,79.6215,79.6707,31783.0
2025-01-06 12:10:00,80.96,81.07,80.94,80.97,97685.0,79.6609,79.7691,79.6412,79.6707,97685.0
2025-01-06 12:20:00,80.99,80.99,80.84,80.86,57793.0,79.6904,79.6904,79.5428,79.5625,57793.0
2025-01-06 12:30:00,80.85,81.04,80.81,81.04,109485.0,79.5527,79.7396,79.5133,79.7396,109485.0
2025-01-06 12:40:00,81.04,81.07,80.98,80.98,48362.0,79.7396,79.7691,79.6806,79.6806,48362.0
2025-01-06 12:50:00,80.99,81.0,80.82,80.92,38244.0,79.6904,79.7003,79.5231,79.6215,38244.0
2025-01-06 13:00:00,80.93,80.97,80.82,80.83,43322.0,79.6314,79.6707,79.5231,79.533,43322.0
2025-01-06 13:10:00,80.83,80.95,80.83,80.91,54495.0,79.533,79.6511,79.533,79.6117,54495.0
2025-01-06 13:20:00,80.9,80.97,80.89,80.92,27330.0,79.6019,79.6707,79.592,79.6215,27330.0
2025-01-06 13:30:00,80.92,80.93,80.78,80.82,159463.0,79.6215,79.6314,79.4838,79.5231,159463.0
2025-01-06 13:40:00,80.81,80.81,80.6,80.62,293590.0,79.5133,79.5133,79.3067,79.3263,293590.0
2025-01-06 13:50:00,80.6,80.62,80.48,80.52,104985.0,79.3067,79.3263,79.1886,79.228,104985.0
2025-01-06 14:00:00,80.52,80.52,80.36,80.37,60828.0,79.228,79.228,79.0705,79.0804,60828.0
2025-01-06 14:10:00,80.37,80.44,80.34,80.41,64007.0,79.0804,79.1492,79.0508,79.1197,64007.0
2025-01-06 14:20:00,80.41,80.42,80.28,80.28,68830.0,79.1197,79.1296,78.9918,78.9918,68830.0
2025-01-06 14:30:00,80.28,80.33,80.19,80.19,88162.0,78.9918,79.041,78.9032,78.9032,88162.0
2025-01-06 14:40:00,80.19,80.25,80.13,80.19,71893.0,78.9032,78.9623,78.8442,78.9032,71893.0
2025-01-06 14:50:00,80.18,80.19,80.02,80.1,65876.0,78.8934,78.9032,78.736,78.8147,65876.0
2025-01-06 15:00:00,80.09,80.11,80.03,80.05,89912.0,78.8049,78.8245,78.7458,78.7655,89912.0
2025-01-06 15:10:00,80.04,80.06,79.9,79.93,89673.0,78.7557,78.7753,78.6179,78.6474,89673.0
2025-01-06 15:20:00,79.93,79.94,79.83,79.88,118142.0,78.6474,78.6573,78.549,78.5982,118142.0
2025-01-06 15:30:00,79.88,79.93,79.77,79.79,117039.0,78.5982,78.6474,78.49,78.5097,117039.0
2025-01-06 15:40:00,79.78,79.82,79.66,79.73,173070.0,78.4998,78.5392,78.3818,78.4506,173070.0
2025-01-06 15:50:00,79.73,79.89,79.67,79.85,497435.0,78.4506,78.6081,78.3916,78.5687,497435.0
2025-01-07 09:30:00,80.37,80.72,79.99,80.33,389047.0,79.0804,79.4247,78.7065,79.041,389047.0
2025-01-07 09:40:00,80.36,80.45,80.18,80.28,94448.0,79.0705,79.1591,78.8934,78.9918,94448.0
2025-01-07 09:50:00,80.26,80.63,80.26,80.57,186273.0,78.9721,79.3362,78.9721,79.2772,186273.0
2025-01-07 10:00:00,80.57,80.74,80.45,80.65,86948.0,79.2772,79.4444,79.1591,79.3559,86948.0
2025-01-07 10:10:00,80.67,80.68,80.37,80.64,376819.0,79.3755,79.3854,79.0804,79.346,376819.0
2025-01-07 10:20:00,80.64,81.07,80.59,80.99,70954.0,79.346,79.7691,79.2968,79.6904,70954.0
2025-01-07 10:30:00,81.0,81.03,80.8,80.84,81169.0,79.7003,79.7298,79.5035,79.5428,81169.0
2025-01-07 10:40:00,80.88,80.88,80.44,80.47,51888.0,79.5822,79.5822,79.1492,79.1788,51888.0
2025-01-07 10:50:00,80.46,80.7,80.43,80.65,77908.0,79.1689,79.4051,79.1394,79.3559,77908.0
2025-01-07 11:00:00,80.69,80.69,80.44,80.46,81976.0,79.3952,79.3952,79.1492,79.1689,81976.0
2025-01-07 11:10:00,80.46,80.47,80.21,80.27,61724.0,79.1689,79.1788,78.9229,78.982,61724.0
2025-01-07 11:20:00,80.28,80.33,80.08,80.22,40523.0,78.9918,79.041,78.795,78.9328,40523.0
2025-01-07 11:30:00,80.22,80.28,80.0,80.19,83976.0,78.9328,78.9918,78.7163,78.9032,83976.0
2025-01-07 11:40:00,80.19,80.28,80.07,80.26,42192.0,78.9032,78.9918,78.7852,78.9721,42192.0
2025-01-07 11:50:00,80.26,80.27,80.11,80.16,46568.0,78.9721,78.982,78.8245,78.8737,46568.0
2025-01-07 12:00:00,80.15,80.22,80.09,80.1,38406.0,78.8639,78.9328,78.8049,78.8147,38406.0
2025-01-07 12:10:00,80.12,80.31,80.11,80.3,93224.0,78.8344,79.0213,78.8245,79.0115,93224.0
2025-01-07 12:20:00,80.29,80.29,80.08,80.19,32892.0,79.0016,79.0016,78.795,78.9032,32892.0
2025-01-07 12:30:00,80.18,80.3,80.18,80.24,34355.0,78.8934,79.0115,78.8934,78.9524,34355.0
2025-01-07 12:40:00,80.23,80.3,80.19,80.24,35886.0,78.9426,79.0115,78.9032,78.9524,35886.0
2025-01-07 12:50:00,80.25,80.34,80.18,80.32,50077.0,78.9623,79.0508,78.8934,79.0312,50077.0
2025-01-07 13:00:00,80.33,80.36,80.26,80.35,36417.0,79.041,79.0705,78.9721,79.0607,36417.0
2025-01-07 13:10:00,80.34,80.37,80.12,80.18,52838.0,79.0508,79.0804,78.8344,78.8934,52838.0
2025-01-07 13:20:00,80.18,80.24,80.16,80.21,48998.0,78.8934,78.9524,78.8737,78.9229,48998.0
2025-01-07 13:30:00,80.22,80.23,80.14,80.18,39778.0,78.9328,78.9426,78.8541,78.8934,39778.0
2025-01-07 13:40:00,80.17,80.32,80.11,80.27,41296.0,78.8836,79.0312,78.8245,78.982,41296.0
2025-01-07 13:50:00,80.27,80.3,80.19,80.27,34261.0,78.982,79.0115,78.9032,78.982,34261.0
2025-01-07 14:00:00,80.27,80.31,80.16,80.18,34738.0,78.982,79.0213,78.8737,78.8934,34738.0
2025-01-07 14:10:00,80.18,80.23,80.17,80.23,68325.0,78.8934,78.9426,78.8836,78.9426,68325.0
2025-01-07 14:20:00,80.23,80.31,80.21,80.26,31148.0,78.9426,79.0213,78.9229,78.9721,31148.0
2025-01-07 14:30:00,80.27,80.27,80.13,80.14,34500.0,78.982,78.982,78.8442,78.8541,34500.0
2025-01-07 14:40:00,80.14,80.19,80.11,80.13,53573.0,78.8541,78.9032,78.8245,78.8442,53573.0
2025-01-07 14:50:00,80.14,80.15,80.03,80.06,56291.0,78.8541,78.8639,78.7458,78.7753,56291.0
2025-01-07 15:00:00,80.05,80.07,79.96,80.03,62244.0,78.7655,78.7852,78.6769,78.7458,62244.0
2025-01-07 15:10:00,80.03,80.09,79.95,80.02,57117.0,78.7458,78.8049,78.6671,78.736,57117.0
2025-01-07 15:20:00,80.01,80.01,79.83,79.83,100293.0,78.7261,78.7261,78.549,78.549,100293.0
2025-01-07 15:30:00,79.83,79.88,79.74,79.8,114390.0,78.549,78.5982,78.4605,78.5195,114390.0
2025-01-07 15:40:00,79.8,79.88,79.76,79.8,143855.0,78.5195,78.5982,78.4801,78.5195,143855.0
2025-01-07 15:50:00,79.8,79.94,79.76,79.88,529058.0,78.5195,78.6573,78.4801,78.5982,529058.0
2025-01-08 09:30:00,80.41,81.55,80.35,81.38,617485.0,79.1197,80.2414,79.0607,80.0742,617485.0
2025-01-08 09:40:00,81.38,82.2,81.36,82.17,502374.0,80.0742,80.881,80.0545,80.8515,502374.0
2025-01-08 09:50:00,82.2,82.49,81.93,82.18,290913.0,80.881,81.1663,80.6153,80.8613,290913.0
2025-01-08 10:00:00,82.16,82.79,82.11,82.69,307816.0,80.8416,81.4615,80.7924,81.3631,307816.0
2025-01-08 10:10:00,82.68,82.86,82.5,82.58,177806.0,81.3533,81.5304,81.1762,81.2549,177806.0
2025-01-08 10:20:00,82.58,82.7,82.32,82.33,149676.0,81.2549,81.373,80.9991,81.0089,149676.0
2025-01-08 10:30:00,82.34,82.52,82.2,82.47,142575.0,81.0187,81.1959,80.881,81.1467,142575.0
2025-01-08 10:40:00,82.47,82.53,82.25,82.37,351826.0,81.1467,81.2057,80.9302,81.0483,351826.0
2025-01-08 10:50:00,82.36,82.63,82.36,82.46,526946.0,81.0384,81.3041,81.0384,81.1368,526946.0
2025-01-08 11:00:00,82.48,82.63,82.44,82.44,142493.0,81.1565,81.3041,81.1171,81.1171,142493.0
2025-01-08 11:10:00,82.45,82.63,82.44,82.59,135191.0,81.127,81.3041,81.1171,81.2647,135191.0
2025-01-08 11:20:00,82.58,82.61,82.35,82.42,105052.0,81.2549,81.2844,81.0286,81.0975,105052.0
2025-01-08 11:30:00,82.42,82.55,82.36,82.55,71142.0,81.0975,81.2254,81.0384,81.2254,71142.0
2025-01-08 11:40:00,82.57,82.74,82.47,82.67,106090.0,81.2451,81.4123,81.1467,81.3435,106090.0
2025-01-08 11:50:00,82.67,82.68,82.51,82.52,101325.0,81.3435,81.3533,81.186,81.1959,101325.0
2025-01-08 12:00:00,82.52,82.54,82.33,82.44,146141.0,81.1959,81.2155,81.0089,81.1171,146141.0
2025-01-08 12:10:00,82.42,82.52,82.39,82.49,66795.0,81.0975,81.1959,81.0679,81.1663,66795.0
2025-01-08 12:20:00,82.5,82.83,82.5,82.73,246306.0,81.1762,81.5009,81.1762,81.4025,246306.0
2025-01-08 12:30:00,82.75,82.79,82.59,82.68,67868.0,81.4222,81.4615,81.2647,81.3533,67868.0
2025-01-08 12:40:00,82.66,82.76,82.58,82.58,87554.0,81.3336,81.432,81.2549,81.2549,87554.0
2025-01-08 12:50:00,82.59,82.62,82.46,82.56,78916.0,81.2647,81.2943,81.1368,81.2352,78916.0
2025-01-08 13:00:00,82.55,82.67,82.51,82.6,67678.0,81.2254,81.3435,81.186,81.2746,67678.0
2025-01-08 13:10:00,82.6,82.74,82.55,82.68,69650.0,81.2746,81.4123,81.2254,81.3533,69650.0
2025-01-08 13:20:00,82.67,82.86,82.6,82.85,142781.0,81.3435,81.5304,81.2746,81.5206,142781.0
2025-01-08 13:30:00,82.85,82.98,82.84,82.93,121779.0,81.5206,81.6485,81.5107,81.5993,121779.0
2025-01-08 13:40:00,82.95,82.99,82.84,82.84,125219.0,81.619,81.6583,81.5107,81.5107,125219.0
2025-01-08 13:50:00,82.84,82.86,82.68,82.8,86125.0,81.5107,81.5304,81.3533,81.4714,86125.0
2025-01-08 14:00:00,82.8,82.99,82.74,82.98,134552.0,81.4714,81.6583,81.4123,81.6485,134552.0
2025-01-08 14:10:00,82.98,83.03,82.8,82.95,134217.0,81.6485,81.6977,81.4714,81.619,134217.0
2025-01-08 14:20:00,82.95,83.18,82.95,83.15,71292.0,81.619,81.8453,81.619,81.8158,71292.0
2025-01-08 14:30:00,83.15,83.22,83.03,83.15,120988.0,81.8158,81.8846,81.6977,81.8158,120988.0
2025-01-08 14:40:00,83.15,83.21,83.04,83.05,132757.0,81.8158,81.8748,81.7075,81.7174,132757.0
2025-01-08 14:50:00,83.05,83.09,82.96,83.0,122443.0,81.7174,81.7567,81.6288,81.6682,122443.0
2025-01-08 15:00:00,83.02,83.1,82.97,83.04,98413.0,81.6878,81.7666,81.6386,81.7075,98413.0
2025-01-08 15:10:00,83.04,83.1,82.9,83.03,131143.0,81.7075,81.7666,81.5698,81.6977,131143.0
2025-01-08 15:20:00,83.04,83.08,83.0,83.04,107784.0,81.7075,81.7469,81.6682,81.7075,107784.0
2025-01-08 15:30:00,83.04,83.12,82.97,83.02,139791.0,81.7075,81.7862,81.6386,81.6878,139791.0
2025-01-08 15:40:00,83.03,83.12,82.93,82.93,281822.0,81.6977,81.7862,81.5993,81.5993,281822.0
2025-01-08 15:50:00,82.94,83.03,82.67,82.69,797742.0,81.6091,81.6977,81.3435,81.3631,797742.0
2025-01-10 09:30:00,82.0,82.49,81.53,82.05,292749.0,80.6842,81.1663,80.2217,80.7334,292749.0
2025-01-10 09:40:00,82.06,82.11,81.56,81.63,119158.0,80.7432,80.7924,80.2513,80.3201,119158.0
2025-01-10 09:50:00,81.63,81.63,81.35,81.5,166421.0,80.3201,80.3201,80.0446,80.1922,166421.0
2025-01-10 10:00:00,81.49,81.6,81.2,81.55,203261.0,80.1824,80.2906,79.897,80.2414,203261.0
2025-01-10 10:10:00,81.55,81.67,81.37,81.43,62730.0,80.2414,80.3595,80.0643,80.1234,62730.0
2025-01-10 10:20:00,81.4,81.65,81.39,81.55,135631.0,80.0938,80.3398,80.084,80.2414,135631.0
2025-01-10 10:30:00,81.54,81.6,81.41,81.43,78797.0,80.2316,80.2906,80.1037,80.1234,78797.0
2025-01-10 10:40:00,81.45,81.45,81.26,81.39,114431.0,80.143,80.143,79.9561,80.084,114431.0
2025-01-10 10:50:00,81.4,81.67,81.39,81.65,297575.0,80.0938,80.3595,80.084,80.3398,297575.0
2025-01-10 11:00:00,81.66,81.66,81.41,81.55,56644.0,80.3497,80.3497,80.1037,80.2414,56644.0
2025-01-10 11:10:00,81.55,81.68,81.46,81.54,85022.0,80.2414,80.3693,80.1529,80.2316,85022.0
2025-01-10 11:20:00,81.53,81.57,81.34,81.4,65162.0,80.2217,80.2611,80.0348,80.0938,65162.0
2025-01-10 11:30:00,81.39,81.4,81.13,81.17,87981.0,80.084,80.0938,79.8282,79.8675,87981.0
2025-01-10 11:40:00,81.16,81.22,81.08,81.17,89393.0,79.8577,79.9167,79.779,79.8675,89393.0
2025-01-10 11:50:00,81.18,81.28,81.11,81.23,248858.0,79.8774,79.9758,79.8085,79.9266,248858.0
2025-01-10 12:00:00,81.24,81.24,80.95,81.0,49454.0,79.9364,79.9364,79.6511,79.7003,49454.0
2025-01-10 12:10:00,80.99,81.16,80.97,81.15,36435.0,79.6904,79.8577,79.6707,79.8478,36435.0
2025-01-10 12:20:00,81.13,81.13,80.99,81.05,45794.0,79.8282,79.8282,79.6904,79.7494,45794.0
2025-01-10 12:30:00,81.05,81.2,81.02,81.19,39526.0,79.7494,79.897,79.7199,79.8872,39526.0
2025-01-10 12:40:00,81.18,81.19,80.96,81.0,51211.0,79.8774,79.8872,79.6609,79.7003,51211.0
2025-01-10 12:50:00,80.99,80.99,80.82,80.85,101277.0,79.6904,79.6904,79.5231,79.5527,101277.0
2025-01-10 13:00:00,80.84,80.97,80.78,80.95,107606.0,79.5428,79.6707,79.4838,79.6511,107606.0
2025-01-10 13:10:00,80.94,81.01,80.81,80.81,76006.0,79.6412,79.7101,79.5133,79.5133,76006.0
2025-01-10 13:20:00,80.83,80.93,80.77,80.9,58476.0,79.533,79.6314,79.4739,79.6019,58476.0
2025-01-10 13:30:00,80.89,81.07,80.83,81.05,73099.0,79.592,79.7691,79.533,79.7494,73099.0
2025-01-10 13:40:00,81.06,81.13,81.05,81.13,69833.0,79.7593,79.8282,79.7494,79.8282,69833.0
2025-01-10 13:50:00,81.13,81.25,81.12,81.21,62281.0,79.8282,79.9462,79.8183,79.9069,62281.0
2025-01-10 14:00:00,81.21,81.26,81.16,81.2,115250.0,79.9069,79.9561,79.8577,79.897,115250.0
2025-01-10 14:10:00,81.19,81.3,81.16,81.29,86178.0,79.8872,79.9954,79.8577,79.9856,86178.0
2025-01-10 14:20:00,81.29,81.45,81.26,81.37,110154.0,79.9856,80.143,79.9561,80.0643,110154.0
2025-01-10 14:30:00,81.37,81.37,81.06,81.09,59866.0,80.0643,80.0643,79.7593,79.7888,59866.0
2025-01-10 14:40:00,81.08,81.11,80.91,80.92,66511.0,79.779,79.8085,79.6117,79.6215,66511.0
2025-01-10 14:50:00,80.91,81.07,80.9,81.02,52074.0,79.6117,79.7691,79.6019,79.7199,52074.0
2025-01-10 15:00:00,81.02,81.03,80.9,81.0,67811.0,79.7199,79.7298,79.6019,79.7003,67811.0
2025-01-10 15:10:00,81.0,81.01,80.69,80.71,96766.0,79.7003,79.7101,79.3952,79.4149,96766.0
2025-01-10 15:20:00,80.72,80.79,80.69,80.7,76169.0,79.4247,79.4936,79.3952,79.4051,76169.0
2025-01-10 15:30:00,80.7,80.71,80.54,80.62,83624.0,79.4051,79.4149,79.2476,79.3263,83624.0
2025-01-10 15:40:00,80.61,80.67,80.52,80.56,124467.0,79.3165,79.3755,79.228,79.2673,124467.0
2025-01-10 15:50:00,80.55,80.69,80.51,80.65,590499.0,79.2575,79.3952,79.2181,79.3559,590499.0
2025-01-13 09:30:00,80.91,81.2,80.38,80.48,235588.0,79.6117,79.897,79.0902,79.1886,235588.0
2025-01-13 09:40:00,80.51,80.68,80.13,80.24,109576.0,79.2181,79.3854,78.8442,78.9524,109576.0
2025-01-13 09:50:00,80.27,80.65,80.01,80.64,102732.0,78.982,79.3559,78.7261,79.346,102732.0
2025-01-13 10:00:00,80.64,80.82,80.54,80.78,62539.0,79.346,79.5231,79.2476,79.4838,62539.0
2025-01-13 10:10:00,80.82,80.83,80.63,80.77,50868.0,79.5231,79.533,79.3362,79.4739,50868.0
2025-01-13 10:20:00,80.78,80.82,80.43,80.46,57830.0,79.4838,79.5231,79.1394,79.1689,57830.0
2025-01-13 10:30:00,80.45,80.62,80.44,80.57,92874.0,79.1591,79.3263,79.1492,79.2772,92874.0
2025-01-13 10:40:00,80.55,80.79,80.49,80.75,146605.0,79.2575,79.4936,79.1984,79.4543,146605.0
2025-01-13 10:50:00,80.75,80.92,80.69,80.86,70511.0,79.4543,79.6215,79.3952,79.5625,70511.0
2025-01-13 11:00:00,80.86,80.88,80.65,80.78,62837.0,79.5625,79.5822,79.3559,79.4838,62837.0
2025-01-13 11:10:00,80.8,80.99,80.71,80.93,57351.0,79.5035,79.6904,79.4149,79.6314,57351.0
2025-01-13 11:20:00,80.94,81.3,80.91,81.14,330975.0,79.6412,79.9954,79.6117,79.838,330975.0
2025-01-13 11:30:00,81.11,81.15,80.86,80.94,67172.0,79.8085,79.8478,79.5625,79.6412,67172.0
2025-01-13 11:40:00,80.94,81.04,80.89,80.95,51922.0,79.6412,79.7396,79.592,79.6511,51922.0
2025-01-13 11:50:00,80.95,81.0,80.7,80.71,69806.0,79.6511,79.7003,79.4051,79.4149,69806.0
2025-01-13 12:00:00,80.72,81.01,80.71,81.01,37403.0,79.4247,79.7101,79.4149,79.7101,37403.0
2025-01-13 12:10:00,81.01,81.04,80.88,81.02,33856.0,79.7101,79.7396,79.5822,79.7199,33856.0
2025-01-13 12:20:00,81.03,81.09,80.94,81.04,49442.0,79.7298,79.7888,79.6412,79.7396,49442.0
2025-01-13 12:30:00,81.03,81.11,81.0,81.08,40320.0,79.7298,79.8085,79.7003,79.779,40320.0
2025-01-13 12:40:00,81.08,81.19,81.04,81.15,40535.0,79.779,79.8872,79.7396,79.8478,40535.0
2025-01-13 12:50:00,81.15,81.32,81.14,81.32,150320.0,79.8478,80.0151,79.838,80.0151,150320.0
2025-01-13 13:00:00,81.32,81.32,81.15,81.27,42472.0,80.0151,80.0151,79.8478,79.9659,42472.0
2025-01-13 13:10:00,81.27,81.39,81.19,81.3,44459.0,79.9659,80.084,79.8872,79.9954,44459.0
2025-01-13 13:20:00,81.29,81.39,81.23,81.34,40949.0,79.9856,80.084,79.9266,80.0348,40949.0
2025-01-13 13:30:00,81.34,81.54,81.34,81.51,82602.0,80.0348,80.2316,80.0348,80.2021,82602.0
2025-01-13 13:40:00,81.5,81.59,81.47,81.56,63056.0,80.1922,80.2808,80.1627,80.2513,63056.0
2025-01-13 13:50:00,81.56,81.58,81.39,81.41,63868.0,80.2513,80.2709,80.084,80.1037,63868.0
2025-01-13 14:00:00,81.41,81.45,81.32,81.44,60232.0,80.1037,80.143,80.0151,80.1332,60232.0
2025-01-13 14:10:00,81.43,81.5,81.42,81.48,40947.0,80.1234,80.1922,80.1135,80.1725,40947.0
2025-01-13 14:20:00,81.48,81.61,81.42,81.61,50643.0,80.1725,80.3005,80.1135,80.3005,50643.0
2025-01-13 14:30:00,81.6,81.81,81.59,81.75,61891.0,80.2906,80.4973,80.2808,80.4382,61891.0
2025-01-13 14:40:00,81.77,81.83,81.62,81.63,50608.0,80.4579,80.5169,80.3103,80.3201,50608.0
2025-01-13 14:50:00,81.63,81.85,81.63,81.81,67379.0,80.3201,80.5366,80.3201,80.4973,67379.0
2025-01-13 15:00:00,81.8,81.93,81.77,81.86,79851.0,80.4874,80.6153,80.4579,80.5465,79851.0
2025-01-13 15:10:00,81.87,81.92,81.78,81.83,89858.0,80.5563,80.6055,80.4677,80.5169,89858.0
2025-01-13 15:20:00,81.83,81.88,81.77,81.82,93904.0,80.5169,80.5661,80.4579,80.5071,93904.0
2025-01-13 15:30:00,81.81,81.82,81.66,81.76,73434.0,80.4973,80.5071,80.3497,80.4481,73434.0
2025-01-13 15:40:00,81.77,81.89,81.74,81.89,157953.0,80.4579,80.576,80.4284,80.576,157953.0
2025-01-13 15:50:00,81.89,82.12,81.64,81.78,681237.0,80.576,80.8023,80.33,80.4677,681237.0
2025-01-14 09:30:00,83.39,85.29,83.11,84.58,701110.0,82.0519,83.9214,81.7764,83.2228,701110.0
2025-01-14 09:40:00,84.56,84.61,84.14,84.22,308305.0,83.2031,83.2523,82.7899,82.8686,308305.0
2025-01-14 09:50:00,84.23,84.32,83.99,84.16,245535.0,82.8784,82.967,82.6423,82.8095,245535.0
2025-01-14 10:00:00,84.17,84.52,84.16,84.41,205815.0,82.8194,83.1638,82.8095,83.0555,205815.0
2025-01-14 10:10:00,84.4,84.48,84.07,84.42,104291.0,83.0457,83.1244,82.721,83.0654,104291.0
2025-01-14 10:20:00,84.4,84.69,84.32,84.67,145208.0,83.0457,83.331,82.967,83.3114,145208.0
2025-01-14 10:30:00,84.67,84.94,84.55,84.89,140887.0,83.3114,83.577,83.1933,83.5278,140887.0
2025-01-14 10:40:00,84.89,85.15,84.78,85.15,210390.0,83.5278,83.7837,83.4196,83.7837,210390.0
2025-01-14 10:50:00,85.16,85.22,85.0,85.11,255226.0,83.7935,83.8525,83.6361,83.7443,255226.0
2025-01-14 11:00:00,85.12,85.14,84.59,84.93,425647.0,83.7541,83.7738,83.2326,83.5672,425647.0
2025-01-14 11:10:00,84.92,85.08,84.9,84.98,226378.0,83.5574,83.7148,83.5377,83.6164,226378.0
2025-01-14 11:20:00,84.98,85.03,84.78,84.83,166850.0,83.6164,83.6656,83.4196,83.4688,166850.0
2025-01-14 11:30:00,84.8,84.96,84.77,84.86,128453.0,83.4393,83.5967,83.4098,83.4983,128453.0
2025-01-14 11:40:00,84.87,85.03,84.71,84.71,189446.0,83.5082,83.6656,83.3507,83.3507,189446.0
2025-01-14 11:50:00,84.73,84.79,84.65,84.67,312273.0,83.3704,83.4294,83.2917,83.3114,312273.0
2025-01-14 12:00:00,84.66,84.75,84.58,84.71,193069.0,83.3015,83.3901,83.2228,83.3507,193069.0
2025-01-14 12:10:00,84.71,84.81,84.64,84.78,121981.0,83.3507,83.4491,83.2818,83.4196,121981.0
2025-01-14 12:20:00,84.78,84.9,84.76,84.85,153035.0,83.4196,83.5377,83.3999,83.4885,153035.0
2025-01-14 12:30:00,84.85,84.91,84.75,84.85,139964.0,83.4885,83.5475,83.3901,83.4885,139964.0
2025-01-14 12:40:00,84.86,84.99,84.81,84.86,107323.0,83.4983,83.6262,83.4491,83.4983,107323.0
2025-01-14 12:50:00,84.86,84.87,84.78,84.84,103768.0,83.4983,83.5082,83.4196,83.4786,103768.0
2025-01-14 13:00:00,84.83,84.99,84.82,84.95,275807.0,83.4688,83.6262,83.459,83.5869,275807.0
2025-01-14 13:10:00,84.94,85.05,84.89,85.02,323374.0,83.577,83.6853,83.5278,83.6557,323374.0
2025-01-14 13:20:00,85.02,85.18,84.99,85.11,129884.0,83.6557,83.8132,83.6262,83.7443,129884.0
2025-01-14 13:30:00,85.11,85.31,85.08,85.26,124957.0,83.7443,83.9411,83.7148,83.8919,124957.0
2025-01-14 13:40:00,85.24,85.27,85.18,85.22,162223.0,83.8722,83.9017,83.8132,83.8525,162223.0
2025-01-14 13:50:00,85.22,85.29,85.03,85.1,126228.0,83.8525,83.9214,83.6656,83.7345,126228.0
2025-01-14 14:00:00,85.1,85.14,85.0,85.12,117905.0,83.7345,83.7738,83.6361,83.7541,117905.0
2025-01-14 14:10:00,85.12,85.17,84.94,84.94,139052.0,83.7541,83.8033,83.577,83.577,139052.0
2025-01-14 14:20:00,84.94,85.05,84.85,84.97,135153.0,83.577,83.6853,83.4885,83.6065,135153.0
2025-01-14 14:30:00,84.98,85.03,84.9,84.9,129669.0,83.6164,83.6656,83.5377,83.5377,129669.0
2025-01-14 14:40:00,84.88,85.01,84.85,84.92,142487.0,83.518,83.6459,83.4885,83.5574,142487.0
2025-01-14 14:50:00,84.91,84.95,84.84,84.88,112379.0,83.5475,83.5869,83.4786,83.518,112379.0
2025-01-14 15:00:00,84.88,84.93,84.83,84.9,132950.0,83.518,83.5672,83.4688,83.5377,132950.0
2025-01-14 15:10:00,84.91,85.18,84.89,85.08,210178.0,83.5475,83.8132,83.5278,83.7148,210178.0
2025-01-14 15:20:00,85.08,85.17,85.03,85.06,199913.0,83.7148,83.8033,83.6656,83.6951,199913.0
2025-01-14 15:30:00,85.07,85.1,84.95,85.0,234858.0,83.7049,83.7345,83.5869,83.6361,234858.0
2025-01-14 15:40:00,85.0,85.07,84.88,85.06,257385.0,83.6361,83.7049,83.518,83.6951,257385.0
2025-01-14 15:50:00,85.06,85.26,85.0,85.25,924228.0,83.6951,83.8919,83.6361,83.8821,924228.0
2025-01-15 09:30:00,83.92,85.89,83.92,85.38,336749.0,82.5734,84.5118,82.5734,84.01,336749.0
2025-01-15 09:40:00,85.37,85.68,85.29,85.62,274720.0,84.0001,84.3052,83.9214,84.2461,274720.0
2025-01-15 09:50:00,85.62,85.7,85.48,85.63,260764.0,84.2461,84.3248,84.1084,84.256,260764.0
2025-01-15 10:00:00,85.63,85.69,85.34,85.43,479285.0,84.256,84.315,83.9706,84.0592,479285.0
2025-01-15 10:10:00,85.44,85.55,85.35,85.52,334694.0,84.069,84.1772,83.9805,84.1477,334694.0
2025-01-15 10:20:00,85.53,85.53,85.24,85.35,151330.0,84.1576,84.1576,83.8722,83.9805,151330.0
2025-01-15 10:30:00,85.35,85.64,85.33,85.46,145623.0,83.9805,84.2658,83.9608,84.0887,145623.0
2025-01-15 10:40:00,85.45,85.68,85.45,85.48,192437.0,84.0788,84.3052,84.0788,84.1084,192437.0
2025-01-15 10:50:00,85.47,85.59,85.45,85.55,115795.0,84.0985,84.2166,84.0788,84.1772,115795.0
2025-01-15 11:00:00,85.55,85.56,85.29,85.49,227434.0,84.1772,84.1871,83.9214,84.1182,227434.0
2025-01-15 11:10:00,85.48,85.48,84.94,85.04,384232.0,84.1084,84.1084,83.577,83.6754,384232.0
2025-01-15 11:20:00,85.04,85.13,84.86,85.01,355628.0,83.6754,83.764,83.4983,83.6459,355628.0
2025-01-15 11:30:00,85.0,85.02,84.75,84.85,251157.0,83.6361,83.6557,83.3901,83.4885,251157.0
2025-01-15 11:40:00,84.87,85.04,84.83,85.04,359480.0,83.5082,83.6754,83.4688,83.6754,359480.0
2025-01-15 11:50:00,85.03,85.1,84.95,85.03,274925.0,83.6656,83.7345,83.5869,83.6656,274925.0
2025-01-15 12:00:00,85.03,85.06,84.91,84.97,172568.0,83.6656,83.6951,83.5475,83.6065,172568.0
2025-01-15 12:10:00,84.98,85.03,84.83,84.84,259123.0,83.6164,83.6656,83.4688,83.4786,259123.0
2025-01-15 12:20:00,84.84,85.09,84.82,85.09,69982.0,83.4786,83.7246,83.459,83.7246,69982.0
2025-01-15 12:30:00,85.08,85.12,84.96,85.09,60326.0,83.7148,83.7541,83.5967,83.7246,60326.0
2025-01-15 12:40:00,85.09,85.24,85.04,85.23,63465.0,83.7246,83.8722,83.6754,83.8624,63465.0
2025-01-15 12:50:00,85.23,85.31,85.19,85.28,85537.0,83.8624,83.9411,83.823,83.9116,85537.0
2025-01-15 13:00:00,85.29,85.3,85.08,85.09,112081.0,83.9214,83.9313,83.7148,83.7246,112081.0
2025-01-15 13:10:00,85.11,85.13,84.98,85.06,76747.0,83.7443,83.764,83.6164,83.6951,76747.0
2025-01-15 13:20:00,85.07,85.15,85.0,85.08,158974.0,83.7049,83.7837,83.6361,83.7148,158974.0
2025-01-15 13:30:00,85.09,85.15,85.05,85.12,117344.0,83.7246,83.7837,83.6853,83.7541,117344.0
2025-01-15 13:40:00,85.13,85.29,85.07,85.28,185536.0,83.764,83.9214,83.7049,83.9116,185536.0
2025-01-15 13:50:00,85.28,85.41,85.21,85.26,168691.0,83.9116,84.0395,83.8427,83.8919,168691.0
2025-01-15 14:00:00,85.26,85.32,85.15,85.3,75878.0,83.8919,83.9509,83.7837,83.9313,75878.0
2025-01-15 14:10:00,85.31,85.31,85.17,85.27,120581.0,83.9411,83.9411,83.8033,83.9017,120581.0
2025-01-15 14:20:00,85.28,85.39,85.24,85.39,128360.0,83.9116,84.0198,83.8722,84.0198,128360.0
2025-01-15 14:30:00,85.39,85.48,85.34,85.47,108803.0,84.0198,84.1084,83.9706,84.0985,108803.0
2025-01-15 14:40:00,85.47,85.53,85.41,85.46,110039.0,84.0985,84.1576,84.0395,84.0887,110039.0
2025-01-15 14:50:00,85.45,85.53,85.45,85.47,100741.0,84.0788,84.1576,84.0788,84.0985,100741.0
2025-01-15 15:00:00,85.47,85.57,85.47,85.52,108226.0,84.0985,84.1969,84.0985,84.1477,108226.0
2025-01-15 15:10:00,85.53,85.59,85.5,85.53,212205.0,84.1576,84.2166,84.128,84.1576,212205.0
2025-01-15 15:20:00,85.53,85.71,85.49,85.58,457163.0,84.1576,84.3347,84.1182,84.2068,457163.0
2025-01-15 15:30:00,85.59,85.7,85.56,85.68,216644.0,84.2166,84.3248,84.1871,84.3052,216644.0
2025-01-15 15:40:00,85.68,85.69,85.48,85.54,250948.0,84.3052,84.315,84.1084,84.1674,250948.0
2025-01-15 15:50:00,85.54,85.62,85.07,85.4,933320.0,84.1674,84.2461,83.7049,84.0296,933320.0
2025-01-16 09:30:00,85.43,85.51,85.03,85.38,152484.0,84.0592,84.1379,83.6656,84.01,152484.0
2025-01-16 09:40:00,85.36,85.53,85.3,85.42,105191.0,83.9903,84.1576,83.9313,84.0493,105191.0
2025-01-16 09:50:00,85.39,85.4,85.03,85.17,339830.0,84.0198,84.0296,83.6656,83.8033,339830.0
2025-01-16 10:00:00,85.18,85.37,85.06,85.36,185901.0,83.8132,84.0001,83.6951,83.9903,185901.0
2025-01-16 10:10:00,85.36,85.62,85.34,85.5,140929.0,83.9903,84.2461,83.9706,84.128,140929.0
2025-01-16 10:20:00,85.5,85.66,85.47,85.62,69338.0,84.128,84.2855,84.0985,84.2461,69338.0
2025-01-16 10:30:00,85.63,85.82,85.6,85.73,100562.0,84.256,84.4429,84.2264,84.3544,100562.0
2025-01-16 10:40:00,85.73,85.85,85.6,85.84,72500.0,84.3544,84.4724,84.2264,84.4626,72500.0
2025-01-16 10:50:00,85.84,85.86,85.66,85.75,94147.0,84.4626,84.4823,84.2855,84.374,94147.0
2025-01-16 11:00:00,85.75,86.0,85.7,85.9,79685.0,84.374,84.62,84.3248,84.5216,79685.0
2025-01-16 11:10:00,85.9,85.97,85.81,85.97,165028.0,84.5216,84.5905,84.4331,84.5905,165028.0
2025-01-16 11:20:00,85.99,86.16,85.98,86.15,88913.0,84.6102,84.7775,84.6003,84.7676,88913.0
2025-01-16 11:30:00,86.14,86.16,86.01,86.13,67348.0,84.7578,84.7775,84.6299,84.7479,67348.0
2025-01-16 11:40:00,86.13,86.31,86.1,86.2,80293.0,84.7479,84.925,84.7184,84.8168,80293.0
2025-01-16 11:50:00,86.2,86.34,86.2,86.34,72034.0,84.8168,84.9546,84.8168,84.9546,72034.0
2025-01-16 12:00:00,86.35,86.41,86.31,86.36,82228.0,84.9644,85.0234,84.925,84.9742,82228.0
2025-01-16 12:10:00,86.36,86.42,86.26,86.32,51203.0,84.9742,85.0333,84.8758,84.9349,51203.0
2025-01-16 12:20:00,86.33,86.38,86.27,86.35,106661.0,84.9447,84.9939,84.8857,84.9644,106661.0
2025-01-16 12:30:00,86.36,86.39,86.31,86.33,36643.0,84.9742,85.0038,84.925,84.9447,36643.0
2025-01-16 12:40:00,86.34,86.55,86.32,86.4,314526.0,84.9546,85.1612,84.9349,85.0136,314526.0
2025-01-16 12:50:00,86.4,86.4,86.28,86.38,85346.0,85.0136,85.0136,84.8955,84.9939,85346.0
2025-01-16 13:00:00,86.37,86.51,86.35,86.51,142234.0,84.9841,85.1218,84.9644,85.1218,142234.0
2025-01-16 13:10:00,86.51,86.65,86.51,86.57,165677.0,85.1218,85.2596,85.1218,85.1809,165677.0
2025-01-16 13:20:00,86.57,86.69,86.5,86.52,55564.0,85.1809,85.2989,85.112,85.1317,55564.0
2025-01-16 13:30:00,86.52,86.53,86.38,86.48,73965.0,85.1317,85.1415,84.9939,85.0923,73965.0
2025-01-16 13:40:00,86.47,86.52,86.38,86.51,84128.0,85.0825,85.1317,84.9939,85.1218,84128.0
2025-01-16 13:50:00,86.52,86.53,86.37,86.43,93596.0,85.1317,85.1415,84.9841,85.0431,93596.0
2025-01-16 14:00:00,86.42,86.54,86.37,86.51,63969.0,85.0333,85.1514,84.9841,85.1218,63969.0
2025-01-16 14:10:00,86.51,86.61,86.51,86.58,88402.0,85.1218,85.2202,85.1218,85.1907,88402.0
2025-01-16 14:20:00,86.58,86.64,86.53,86.61,83956.0,85.1907,85.2498,85.1415,85.2202,83956.0
2025-01-16 14:30:00,86.61,86.71,86.6,86.71,109098.0,85.2202,85.3186,85.2104,85.3186,109098.0
2025-01-16 14:40:00,86.7,86.72,86.6,86.61,91137.0,85.3088,85.3285,85.2104,85.2202,91137.0
2025-01-16 14:50:00,86.61,86.74,86.58,86.74,79245.0,85.2202,85.3481,85.1907,85.3481,79245.0
2025-01-16 15:00:00,86.73,86.91,86.7,86.87,273610.0,85.3383,85.5154,85.3088,85.4761,273610.0
2025-01-16 15:10:00,86.85,86.87,86.75,86.81,116700.0,85.4564,85.4761,85.358,85.417,116700.0
2025-01-16 15:20:00,86.81,86.84,86.75,86.77,91990.0,85.417,85.4465,85.358,85.3777,91990.0
2025-01-16 15:30:00,86.76,86.86,86.74,86.83,94307.0,85.3678,85.4662,85.3481,85.4367,94307.0
2025-01-16 15:40:00,86.83,87.01,86.83,87.0,152405.0,85.4367,85.6138,85.4367,85.604,152405.0
2025-01-16 15:50:00,87.0,87.22,86.98,87.18,610660.0,85.604,85.8204,85.5843,85.7811,610660.0
2025-01-17 09:30:00,87.25,87.69,87.05,87.42,1134637.0,85.85,86.2829,85.6532,86.0172,1134637.0
2025-01-17 09:40:00,87.44,87.96,87.44,87.92,118354.0,86.0369,86.5486,86.0369,86.5092,118354.0
2025-01-17 09:50:00,87.9,87.94,87.76,87.92,110912.0,86.4895,86.5289,86.3518,86.5092,110912.0
2025-01-17 10:00:00,87.92,87.93,87.54,87.56,161577.0,86.5092,86.5191,86.1353,86.155,161577.0
2025-01-17 10:10:00,87.57,87.69,87.51,87.63,64592.0,86.1648,86.2829,86.1058,86.2239,64592.0
2025-01-17 10:20:00,87.64,87.91,87.64,87.9,103767.0,86.2337,86.4994,86.2337,86.4895,103767.0
2025-01-17 10:30:00,87.91,87.94,87.67,87.69,60164.0,86.4994,86.5289,86.2632,86.2829,60164.0
2025-01-17 10:40:00,87.69,88.0,87.64,87.74,192480.0,86.2829,86.5879,86.2337,86.3321,192480.0
2025-01-17 10:50:00,87.75,87.83,87.63,87.67,100518.0,86.3419,86.4207,86.2239,86.2632,100518.0
2025-01-17 11:00:00,87.69,87.76,87.56,87.67,56377.0,86.2829,86.3518,86.155,86.2632,56377.0
2025-01-17 11:10:00,87.68,87.77,87.56,87.67,72712.0,86.2731,86.3616,86.155,86.2632,72712.0
2025-01-17 11:20:00,87.67,87.83,87.66,87.73,135300.0,86.2632,86.4207,86.2534,86.3223,135300.0
2025-01-17 11:30:00,87.74,87.96,87.73,87.84,319782.0,86.3321,86.5486,86.3223,86.4305,319782.0
2025-01-17 11:40:00,87.85,88.13,87.85,88.13,77572.0,86.4403,86.7158,86.4403,86.7158,77572.0
2025-01-17 11:50:00,88.13,88.19,88.07,88.15,78622.0,86.7158,86.7749,86.6568,86.7355,78622.0
2025-01-17 12:00:00,88.15,88.25,88.07,88.16,174810.0,86.7355,86.8339,86.6568,86.7454,174810.0
2025-01-17 12:10:00,88.16,88.32,88.15,88.31,72961.0,86.7454,86.9028,86.7355,86.893,72961.0
2025-01-17 12:20:00,88.3,88.4,88.3,88.36,70569.0,86.8831,86.9815,86.8831,86.9422,70569.0
2025-01-17 12:30:00,88.35,88.46,88.31,88.35,176487.0,86.9323,87.0405,86.893,86.9323,176487.0
2025-01-17 12:40:00,88.35,88.42,88.3,88.38,82846.0,86.9323,87.0012,86.8831,86.9618,82846.0
2025-01-17 12:50:00,88.39,88.49,88.38,88.49,94769.0,86.9717,87.0701,86.9618,87.0701,94769.0
2025-01-17 13:00:00,88.49,88.53,88.35,88.37,105377.0,87.0701,87.1094,86.9323,86.952,105377.0
2025-01-17 13:10:00,88.36,88.37,88.24,88.25,82282.0,86.9422,86.952,86.8241,86.8339,82282.0
2025-01-17 13:20:00,88.26,88.4,88.26,88.3,100084.0,86.8438,86.9815,86.8438,86.8831,100084.0
2025-01-17 13:30:00,88.31,88.34,88.27,88.32,66418.0,86.893,86.9225,86.8536,86.9028,66418.0
2025-01-17 13:40:00,88.32,88.42,88.31,88.4,105709.0,86.9028,87.0012,86.893,86.9815,105709.0
2025-01-17 13:50:00,88.4,88.46,88.38,88.44,114392.0,86.9815,87.0405,86.9618,87.0209,114392.0
2025-01-17 14:00:00,88.45,88.46,88.37,88.4,106642.0,87.0307,87.0405,86.952,86.9815,106642.0
2025-01-17 14:10:00,88.4,88.44,88.32,88.34,95853.0,86.9815,87.0209,86.9028,86.9225,95853.0
2025-01-17 14:20:00,88.35,88.45,88.34,88.43,83197.0,86.9323,87.0307,86.9225,87.011,83197.0
2025-01-17 14:30:00,88.44,88.52,88.41,88.5,76770.0,87.0209,87.0996,86.9913,87.0799,76770.0
2025-01-17 14:40:00,88.5,88.52,88.45,88.5,47901.0,87.0799,87.0996,87.0307,87.0799,47901.0
2025-01-17 14:50:00,88.5,88.54,88.4,88.45,89959.0,87.0799,87.1193,86.9815,87.0307,89959.0
2025-01-17 15:00:00,88.45,88.6,88.44,88.58,126231.0,87.0307,87.1783,87.0209,87.1586,126231.0
2025-01-17 15:10:00,88.58,88.63,88.51,88.52,126584.0,87.1586,87.2078,87.0897,87.0996,126584.0
2025-01-17 15:20:00,88.51,88.59,88.48,88.49,128557.0,87.0897,87.1685,87.0602,87.0701,128557.0
2025-01-17 15:30:00,88.51,88.55,88.46,88.48,152517.0,87.0897,87.1291,87.0405,87.0602,152517.0
2025-01-17 15:40:00,88.48,88.52,88.38,88.52,221267.0,87.0602,87.0996,86.9618,87.0996,221267.0
2025-01-17 15:50:00,88.51,88.52,88.08,88.1,913639.0,87.0897,87.0996,86.6666,86.6863,913639.0
2025-01-21 09:30:00,88.45,88.7,88.24,88.46,244349.0,87.0307,87.2767,86.8241,87.0405,244349.0
2025-01-21 09:40:00,88.43,88.53,88.15,88.46,89223.0,87.011,87.1094,86.7355,87.0405,89223.0
2025-01-21 09:50:00,88.46,88.57,88.25,88.51,203798.0,87.0405,87.1488,86.8339,87.0897,203798.0
2025-01-21 10:00:00,88.49,88.49,88.0,88.45,157063.0,87.0701,87.0701,86.5879,87.0307,157063.0
2025-01-21 10:10:00,88.47,88.62,88.37,88.4,95543.0,87.0504,87.198,86.952,86.9815,95543.0
2025-01-21 10:20:00,88.42,88.42,87.96,88.08,65249.0,87.0012,87.0012,86.5486,86.6666,65249.0
2025-01-21 10:30:00,88.08,88.26,88.04,88.24,121128.0,86.6666,86.8438,86.6273,86.8241,121128.0
2025-01-21 10:40:00,88.25,88.28,87.98,88.04,112498.0,86.8339,86.8634,86.5682,86.6273,112498.0
2025-01-21 10:50:00,88.03,88.03,87.76,87.96,169291.0,86.6174,86.6174,86.3518,86.5486,169291.0
2025-01-21 11:00:00,87.95,88.08,87.94,88.0,103198.0,86.5387,86.6666,86.5289,86.5879,103198.0
2025-01-21 11:10:00,88.01,88.18,88.0,88.18,56732.0,86.5978,86.765,86.5879,86.765,56732.0
2025-01-21 11:20:00,88.16,88.25,88.14,88.15,77156.0,86.7454,86.8339,86.7257,86.7355,77156.0
2025-01-21 11:30:00,88.14,88.42,88.14,88.41,171780.0,86.7257,87.0012,86.7257,86.9913,171780.0
2025-01-21 11:40:00,88.41,88.5,88.22,88.43,337188.0,86.9913,87.0799,86.8044,87.011,337188.0
2025-01-21 11:50:00,88.43,88.57,88.4,88.55,96581.0,87.011,87.1488,86.9815,87.1291,96581.0
2025-01-21 12:00:00,88.54,88.56,88.4,88.44,43667.0,87.1193,87.1389,86.9815,87.0209,43667.0
2025-01-21 12:10:00,88.44,88.48,88.4,88.47,61392.0,87.0209,87.0602,86.9815,87.0504,61392.0
2025-01-21 12:20:00,88.47,88.47,88.31,88.34,60222.0,87.0504,87.0504,86.893,86.9225,60222.0
2025-01-21 12:30:00,88.33,88.42,88.3,88.41,60940.0,86.9126,87.0012,86.8831,86.9913,60940.0
2025-01-21 12:40:00,88.4,88.41,88.22,88.29,66803.0,86.9815,86.9913,86.8044,86.8733,66803.0
2025-01-21 12:50:00,88.29,88.31,88.2,88.2,40463.0,86.8733,86.893,86.7847,86.7847,40463.0
2025-01-21 13:00:00,88.2,88.33,88.18,88.21,62168.0,86.7847,86.9126,86.765,86.7946,62168.0
2025-01-21 13:10:00,88.23,88.24,88.08,88.08,43017.0,86.8142,86.8241,86.6666,86.6666,43017.0
2025-01-21 13:20:00,88.07,88.11,88.02,88.09,42425.0,86.6568,86.6962,86.6076,86.6765,42425.0
2025-01-21 13:30:00,88.09,88.19,88.05,88.11,69008.0,86.6765,86.7749,86.6371,86.6962,69008.0
2025-01-21 13:40:00,88.11,88.18,88.05,88.17,98216.0,86.6962,86.765,86.6371,86.7552,98216.0
2025-01-21 13:50:00,88.17,88.17,88.04,88.16,41203.0,86.7552,86.7552,86.6273,86.7454,41203.0
2025-01-21 14:00:00,88.16,88.27,88.13,88.27,107022.0,86.7454,86.8536,86.7158,86.8536,107022.0
2025-01-21 14:10:00,88.28,88.47,88.28,88.44,124371.0,86.8634,87.0504,86.8634,87.0209,124371.0
2025-01-21 14:20:00,88.44,88.44,88.24,88.24,99694.0,87.0209,87.0209,86.8241,86.8241,99694.0
2025-01-21 14:30:00,88.22,88.3,88.13,88.16,87736.0,86.8044,86.8831,86.7158,86.7454,87736.0
2025-01-21 14:40:00,88.16,88.19,88.09,88.11,66289.0,86.7454,86.7749,86.6765,86.6962,66289.0
2025-01-21 14:50:00,88.1,88.21,88.1,88.21,56773.0,86.6863,86.7946,86.6863,86.7946,56773.0
2025-01-21 15:00:00,88.2,88.25,88.18,88.24,53376.0,86.7847,86.8339,86.765,86.8241,53376.0
2025-01-21 15:10:00,88.25,88.33,88.19,88.33,113591.0,86.8339,86.9126,86.7749,86.9126,113591.0
2025-01-21 15:20:00,88.32,88.4,88.28,88.34,76443.0,86.9028,86.9815,86.8634,86.9225,76443.0
2025-01-21 15:30:00,88.34,88.35,88.08,88.19,105319.0,86.9225,86.9323,86.6666,86.7749,105319.0
2025-01-21 15:40:00,88.19,88.3,88.15,88.3,117380.0,86.7749,86.8831,86.7355,86.8831,117380.0
2025-01-21 15:50:00,88.3,88.46,88.27,88.39,467137.0,86.8831,87.0405,86.8536,86.9717,467137.0
2025-01-22 09:30:00,88.24,88.28,87.42,87.81,231594.0,86.8241,86.8634,86.0172,86.401,231594.0
2025-01-22 09:40:00,87.81,88.11,87.8,88.02,69326.0,86.401,86.6962,86.3911,86.6076,69326.0
2025-01-22 09:50:00,87.99,88.23,87.92,88.14,48163.0,86.5781,86.8142,86.5092,86.7257,48163.0
2025-01-22 10:00:00,88.15,88.3,88.06,88.2,59898.0,86.7355,86.8831,86.647,86.7847,59898.0
2025-01-22 10:10:00,88.19,88.32,88.16,88.26,59264.0,86.7749,86.9028,86.7454,86.8438,59264.0
2025-01-22 10:20:00,88.25,88.33,88.11,88.26,60404.0,86.8339,86.9126,86.6962,86.8438,60404.0
2025-01-22 10:30:00,88.29,88.37,88.2,88.37,48583.0,86.8733,86.952,86.7847,86.952,48583.0
2025-01-22 10:40:00,88.37,88.4,88.22,88.25,60106.0,86.952,86.9815,86.8044,86.8339,60106.0
2025-01-22 10:50:00,88.25,88.46,88.23,88.45,43682.0,86.8339,87.0405,86.8142,87.0307,43682.0
2025-01-22 11:00:00,88.46,88.46,88.25,88.27,47492.0,87.0405,87.0405,86.8339,86.8536,47492.0
2025-01-22 11:10:00,88.29,88.4,88.27,88.38,63249.0,86.8733,86.9815,86.8536,86.9618,63249.0
2025-01-22 11:20:00,88.37,88.38,88.25,88.29,36204.0,86.952,86.9618,86.8339,86.8733,36204.0
2025-01-22 11:30:00,88.29,88.44,88.26,88.36,39764.0,86.8733,87.0209,86.8438,86.9422,39764.0
2025-01-22 11:40:00,88.37,88.42,88.34,88.38,83370.0,86.952,87.0012,86.9225,86.9618,83370.0
2025-01-22 11:50:00,88.37,88.42,88.29,88.32,30949.0,86.952,87.0012,86.8733,86.9028,30949.0
2025-01-22 12:00:00,88.31,88.31,88.19,88.21,26449.0,86.893,86.893,86.7749,86.7946,26449.0
2025-01-22 12:10:00,88.2,88.38,88.18,88.37,55192.0,86.7847,86.9618,86.765,86.952,55192.0
2025-01-22 12:20:00,88.37,88.38,88.29,88.34,35317.0,86.952,86.9618,86.8733,86.9225,35317.0
2025-01-22 12:30:00,88.33,88.41,88.29,88.3,48614.0,86.9126,86.9913,86.8733,86.8831,48614.0
2025-01-22 12:40:00,88.31,88.4,88.29,88.37,45818.0,86.893,86.9815,86.8733,86.952,45818.0
2025-01-22 12:50:00,88.34,88.37,88.07,88.12,99388.0,86.9225,86.952,86.6568,86.706,99388.0
2025-01-22 13:00:00,88.13,88.21,88.06,88.15,65161.0,86.7158,86.7946,86.647,86.7355,65161.0
2025-01-22 13:10:00,88.15,88.29,88.13,88.25,38736.0,86.7355,86.8733,86.7158,86.8339,38736.0
2025-01-22 13:20:00,88.25,88.28,88.18,88.21,65371.0,86.8339,86.8634,86.765,86.7946,65371.0
2025-01-22 13:30:00,88.2,88.3,88.2,88.24,43890.0,86.7847,86.8831,86.7847,86.8241,43890.0
2025-01-22 13:40:00,88.25,88.33,88.23,88.25,72394.0,86.8339,86.9126,86.8142,86.8339,72394.0
2025-01-22 13:50:00,88.25,88.27,88.13,88.17,50401.0,86.8339,86.8536,86.7158,86.7552,50401.0
2025-01-22 14:00:00,88.17,88.18,88.09,88.14,64321.0,86.7552,86.765,86.6765,86.7257,64321.0
2025-01-22 14:10:00,88.14,88.14,88.07,88.13,49064.0,86.7257,86.7257,86.6568,86.7158,49064.0
2025-01-22 14:20:00,88.12,88.13,87.97,88.0,103087.0,86.706,86.7158,86.5584,86.5879,103087.0
2025-01-22 14:30:00,87.99,88.16,87.97,88.16,73589.0,86.5781,86.7454,86.5584,86.7454,73589.0
2025-01-22 14:40:00,88.17,88.17,88.02,88.09,39638.0,86.7552,86.7552,86.6076,86.6765,39638.0
2025-01-22 14:50:00,88.09,88.17,88.07,88.13,40431.0,86.6765,86.7552,86.6568,86.7158,40431.0
2025-01-22 15:00:00,88.14,88.22,88.13,88.2,45983.0,86.7257,86.8044,86.7158,86.7847,45983.0
2025-01-22 15:10:00,88.2,88.24,88.11,88.13,71561.0,86.7847,86.8241,86.6962,86.7158,71561.0
2025-01-22 15:20:00,88.13,88.15,88.06,88.14,81093.0,86.7158,86.7355,86.647,86.7257,81093.0
2025-01-22 15:30:00,88.14,88.18,88.06,88.17,104660.0,86.7257,86.765,86.647,86.7552,104660.0
2025-01-22 15:40:00,88.17,88.19,88.01,88.04,133431.0,86.7552,86.7749,86.5978,86.6273,133431.0
2025-01-22 15:50:00,88.04,88.1,87.81,87.85,602716.0,86.6273,86.6863,86.401,86.4403,602716.0
2025-01-23 09:30:00,87.87,88.2,87.8,87.86,193751.0,86.46,86.7847,86.3911,86.4502,193751.0
2025-01-23 09:40:00,87.84,88.1,87.81,88.0,103411.0,86.4305,86.6863,86.401,86.5879,103411.0
2025-01-23 09:50:00,87.98,88.4,87.9,88.36,106956.0,86.5682,86.9815,86.4895,86.9422,106956.0
2025-01-23 10:00:00,88.37,88.44,88.13,88.38,98434.0,86.952,87.0209,86.7158,86.9618,98434.0
2025-01-23 10:10:00,88.37,88.39,88.19,88.31,100496.0,86.952,86.9717,86.7749,86.893,100496.0
2025-01-23 10:20:00,88.31,88.33,88.13,88.2,119532.0,86.893,86.9126,86.7158,86.7847,119532.0
2025-01-23 10:30:00,88.21,88.24,88.11,88.12,61800.0,86.7946,86.8241,86.6962,86.706,61800.0
2025-01-23 10:40:00,88.12,88.33,88.09,88.26,130047.0,86.706,86.9126,86.6765,86.8438,130047.0
2025-01-23 10:50:00,88.27,88.48,88.26,88.43,53927.0,86.8536,87.0602,86.8438,87.011,53927.0
2025-01-23 11:00:00,88.43,88.56,88.43,88.53,51832.0,87.011,87.1389,87.011,87.1094,51832.0
2025-01-23 11:10:00,88.54,88.57,88.44,88.55,62717.0,87.1193,87.1488,87.0209,87.1291,62717.0
2025-01-23 11:20:00,88.54,88.75,88.52,88.75,81975.0,87.1193,87.3259,87.0996,87.3259,81975.0
2025-01-23 11:30:00,88.74,88.77,88.58,88.6,86482.0,87.3161,87.3456,87.1586,87.1783,86482.0
2025-01-23 11:40:00,88.62,88.67,88.55,88.67,51551.0,87.198,87.2472,87.1291,87.2472,51551.0
2025-01-23 11:50:00,88.68,88.74,88.49,88.56,68106.0,87.257,87.3161,87.0701,87.1389,68106.0
2025-01-23 12:00:00,88.57,88.65,88.56,88.6,33563.0,87.1488,87.2275,87.1389,87.1783,33563.0
2025-01-23 12:10:00,88.61,88.7,88.59,88.67,51361.0,87.1881,87.2767,87.1685,87.2472,51361.0
2025-01-23 12:20:00,88.66,88.78,88.65,88.74,37136.0,87.2373,87.3554,87.2275,87.3161,37136.0
2025-01-23 12:30:00,88.76,88.81,88.72,88.73,36632.0,87.3357,87.3849,87.2964,87.3062,36632.0
2025-01-23 12:40:00,88.72,88.8,88.69,88.75,33504.0,87.2964,87.3751,87.2669,87.3259,33504.0
2025-01-23 12:50:00,88.76,88.85,88.76,88.82,81340.0,87.3357,87.4243,87.3357,87.3948,81340.0
2025-01-23 13:00:00,88.81,88.86,88.79,88.8,40301.0,87.3849,87.4341,87.3653,87.3751,40301.0
2025-01-23 13:10:00,88.81,88.85,88.79,88.83,31411.0,87.3849,87.4243,87.3653,87.4046,31411.0
2025-01-23 13:20:00,88.84,88.86,88.79,88.83,49880.0,87.4144,87.4341,87.3653,87.4046,49880.0
2025-01-23 13:30:00,88.84,88.87,88.77,88.81,84951.0,87.4144,87.444,87.3456,87.3849,84951.0
2025-01-23 13:40:00,88.82,88.87,88.8,88.82,58016.0,87.3948,87.444,87.3751,87.3948,58016.0
2025-01-23 13:50:00,88.82,88.93,88.8,88.87,57429.0,87.3948,87.503,87.3751,87.444,57429.0
2025-01-23 14:00:00,88.87,88.87,88.79,88.86,48821.0,87.444,87.444,87.3653,87.4341,48821.0
2025-01-23 14:10:00,88.85,88.86,88.78,88.78,38502.0,87.4243,87.4341,87.3554,87.3554,38502.0
2025-01-23 14:20:00,88.77,88.88,88.76,88.88,61768.0,87.3456,87.4538,87.3357,87.4538,61768.0
2025-01-23 14:30:00,88.87,88.92,88.81,88.83,66091.0,87.444,87.4932,87.3849,87.4046,66091.0
2025-01-23 14:40:00,88.84,88.87,88.81,88.85,60884.0,87.4144,87.444,87.3849,87.4243,60884.0
2025-01-23 14:50:00,88.86,88.96,88.85,88.89,66502.0,87.4341,87.5325,87.4243,87.4636,66502.0
2025-01-23 15:00:00,88.9,88.96,88.86,88.92,100400.0,87.4735,87.5325,87.4341,87.4932,100400.0
2025-01-23 15:10:00,88.92,89.07,88.9,89.06,98753.0,87.4932,87.6408,87.4735,87.6309,98753.0
2025-01-23 15:20:00,89.06,89.13,89.02,89.09,99841.0,87.6309,87.6998,87.5916,87.6604,99841.0
2025-01-23 15:30:00,89.09,89.12,88.97,89.08,128366.0,87.6604,87.69,87.5424,87.6506,128366.0
2025-01-23 15:40:00,89.08,89.23,89.08,89.22,144889.0,87.6506,87.7982,87.6506,87.7884,144889.0
2025-01-23 15:50:00,89.21,89.33,89.09,89.28,540018.0,87.7785,87.8966,87.6604,87.8474,540018.0
2025-01-24 09:30:00,89.11,89.25,88.82,89.15,160883.0,87.6801,87.8179,87.3948,87.7195,160883.0
2025-01-24 09:40:00,89.18,89.27,88.95,89.13,79458.0,87.749,87.8375,87.5227,87.6998,79458.0
2025-01-24 09:50:00,89.11,89.15,89.01,89.14,69484.0,87.6801,87.7195,87.5817,87.7096,69484.0
2025-01-24 10:00:00,89.14,89.16,88.93,89.01,78988.0,87.7096,87.7293,87.503,87.5817,78988.0
2025-01-24 10:10:00,89.03,89.24,88.98,89.18,78819.0,87.6014,87.808,87.5522,87.749,78819.0
2025-01-24 10:20:00,89.18,89.25,89.12,89.23,42596.0,87.749,87.8179,87.69,87.7982,42596.0
2025-01-24 10:30:00,89.24,89.35,89.17,89.26,77790.0,87.808,87.9163,87.7392,87.8277,77790.0
2025-01-24 10:40:00,89.27,89.3,89.08,89.2,56514.0,87.8375,87.8671,87.6506,87.7687,56514.0
2025-01-24 10:50:00,89.2,89.24,89.11,89.19,69241.0,87.7687,87.808,87.6801,87.7588,69241.0
2025-01-24 11:00:00,89.18,89.37,89.18,89.26,137318.0,87.749,87.9359,87.749,87.8277,137318.0
2025-01-24 11:10:00,89.26,89.58,89.25,89.4,103877.0,87.8277,88.1426,87.8179,87.9655,103877.0
2025-01-24 11:20:00,89.37,89.61,89.37,89.57,64209.0,87.9359,88.1721,87.9359,88.1327,64209.0
2025-01-24 11:30:00,89.57,89.61,89.48,89.61,57017.0,88.1327,88.1721,88.0442,88.1721,57017.0
2025-01-24 11:40:00,89.6,89.76,89.6,89.69,80188.0,88.1623,88.3197,88.1623,88.2508,80188.0
2025-01-24 11:50:00,89.7,89.85,89.65,89.84,113313.0,88.2606,88.4082,88.2115,88.3984,113313.0
2025-01-24 12:00:00,89.84,89.84,89.67,89.76,43170.0,88.3984,88.3984,88.2311,88.3197,43170.0
2025-01-24 12:10:00,89.77,89.84,89.7,89.8,61428.0,88.3295,88.3984,88.2606,88.359,61428.0
2025-01-24 12:20:00,89.79,89.89,89.78,89.86,61358.0,88.3492,88.4476,88.3394,88.4181,61358.0
2025-01-24 12:30:00,89.86,89.94,89.81,89.91,72168.0,88.4181,88.4968,88.3689,88.4673,72168.0
2025-01-24 12:40:00,89.91,89.93,89.81,89.86,56355.0,88.4673,88.487,88.3689,88.4181,56355.0
2025-01-24 12:50:00,89.86,89.93,89.82,89.84,37873.0,88.4181,88.487,88.3787,88.3984,37873.0
2025-01-24 13:00:00,89.82,89.91,89.8,89.91,76684.0,88.3787,88.4673,88.359,88.4673,76684.0
2025-01-24 13:10:00,89.9,89.95,89.83,89.86,42201.0,88.4574,88.5066,88.3886,88.4181,42201.0
2025-01-24 13:20:00,89.87,89.93,89.86,89.93,36451.0,88.4279,88.487,88.4181,88.487,36451.0
2025-01-24 13:30:00,89.93,90.14,89.88,90.13,318973.0,88.487,88.6936,88.4378,88.6837,318973.0
2025-01-24 13:40:00,90.13,90.3,90.01,90.09,127289.0,88.6837,88.851,88.5657,88.6444,127289.0
2025-01-24 13:50:00,90.09,90.18,90.05,90.09,42413.0,88.6444,88.7329,88.605,88.6444,42413.0
2025-01-24 14:00:00,90.08,90.12,90.03,90.12,79954.0,88.6346,88.6739,88.5854,88.6739,79954.0
2025-01-24 14:10:00,90.13,90.13,90.01,90.01,56468.0,88.6837,88.6837,88.5657,88.5657,56468.0
2025-01-24 14:20:00,90.01,90.06,89.99,90.02,44218.0,88.5657,88.6149,88.546,88.5755,44218.0
2025-01-24 14:30:00,90.02,90.1,90.0,90.08,48766.0,88.5755,88.6542,88.5558,88.6346,48766.0
2025-01-24 14:40:00,90.09,90.14,90.03,90.12,42605.0,88.6444,88.6936,88.5854,88.6739,42605.0
2025-01-24 14:50:00,90.12,90.24,90.08,90.23,43523.0,88.6739,88.792,88.6346,88.7821,43523.0
2025-01-24 15:00:00,90.22,90.29,90.19,90.25,83078.0,88.7723,88.8412,88.7428,88.8018,83078.0
2025-01-24 15:10:00,90.24,90.25,90.15,90.15,90022.0,88.792,88.8018,88.7034,88.7034,90022.0
2025-01-24 15:20:00,90.15,90.16,89.99,90.01,79434.0,88.7034,88.7133,88.546,88.5657,79434.0
2025-01-24 15:30:00,90.02,90.05,89.87,89.88,100935.0,88.5755,88.605,88.4279,88.4378,100935.0
2025-01-24 15:40:00,89.88,90.02,89.85,90.0,111158.0,88.4378,88.5755,88.4082,88.5558,111158.0
2025-01-24 15:50:00,90.01,90.19,89.97,90.18,527071.0,88.5657,88.7428,88.5263,88.7329,527071.0
2025-01-27 09:30:00,90.66,91.45,90.35,91.39,385296.0,89.2052,89.9826,88.9002,89.9235,385296.0
2025-01-27 09:40:00,91.41,91.65,91.1,91.13,173601.0,89.9432,90.1794,89.6382,89.6677,173601.0
2025-01-27 09:50:00,91.11,91.13,90.85,90.92,213704.0,89.648,89.6677,89.3922,89.4611,213704.0
2025-01-27 10:00:00,90.92,90.97,90.65,90.74,313474.0,89.4611,89.5103,89.1954,89.284,313474.0
2025-01-27 10:10:00,90.74,91.07,90.63,91.03,96707.0,89.284,89.6087,89.1757,89.5693,96707.0
2025-01-27 10:20:00,91.03,91.15,90.91,91.11,98615.0,89.5693,89.6874,89.4512,89.648,98615.0
2025-01-27 10:30:00,91.11,91.33,91.1,91.26,138690.0,89.648,89.8645,89.6382,89.7956,138690.0
2025-01-27 10:40:00,91.25,91.36,91.19,91.2,171729.0,89.7858,89.894,89.7267,89.7366,171729.0
2025-01-27 10:50:00,91.2,91.37,91.17,91.24,103287.0,89.7366,89.9039,89.7071,89.7759,103287.0
2025-01-27 11:00:00,91.23,91.5,91.17,91.47,77085.0,89.7661,90.0318,89.7071,90.0022,77085.0
2025-01-27 11:10:00,91.45,91.57,91.4,91.57,88576.0,89.9826,90.1006,89.9334,90.1006,88576.0
2025-01-27 11:20:00,91.56,91.79,91.54,91.71,216128.0,90.0908,90.3171,90.0711,90.2384,216128.0
2025-01-27 11:30:00,91.7,91.8,91.59,91.62,246577.0,90.2286,90.327,90.1203,90.1498,246577.0
2025-01-27 11:40:00,91.61,91.64,91.45,91.47,73397.0,90.14,90.1695,89.9826,90.0022,73397.0
2025-01-27 11:50:00,91.47,91.62,91.44,91.58,130075.0,90.0022,90.1498,89.9727,90.1105,130075.0
2025-01-27 12:00:00,91.58,91.7,91.5,91.67,97231.0,90.1105,90.2286,90.0318,90.199,97231.0
2025-01-27 12:10:00,91.67,91.71,91.57,91.68,134819.0,90.199,90.2384,90.1006,90.2089,134819.0
2025-01-27 12:20:00,91.68,91.92,91.68,91.9,78548.0,90.2089,90.445,90.2089,90.4253,78548.0
2025-01-27 12:30:00,91.92,91.96,91.85,91.94,128870.0,90.445,90.4844,90.3761,90.4647,128870.0
2025-01-27 12:40:00,91.94,92.04,91.86,91.97,151782.0,90.4647,90.5631,90.386,90.4942,151782.0
2025-01-27 12:50:00,91.96,92.08,91.92,92.05,121676.0,90.4844,90.6025,90.445,90.5729,121676.0
2025-01-27 13:00:00,92.06,92.07,91.72,91.9,133833.0,90.5828,90.5926,90.2482,90.4253,133833.0
2025-01-27 13:10:00,91.89,92.01,91.83,91.93,174763.0,90.4155,90.5336,90.3565,90.4549,174763.0
2025-01-27 13:20:00,91.91,92.12,91.91,92.12,54589.0,90.4352,90.6418,90.4352,90.6418,54589.0
2025-01-27 13:30:00,92.11,92.12,92.03,92.04,74730.0,90.632,90.6418,90.5533,90.5631,74730.0
2025-01-27 13:40:00,92.04,92.2,92.03,92.18,109756.0,90.5631,90.7205,90.5533,90.7009,109756.0
2025-01-27 13:50:00,92.18,92.37,92.17,92.25,132897.0,90.7009,90.8878,90.691,90.7697,132897.0
2025-01-27 14:00:00,92.27,92.29,92.06,92.14,130505.0,90.7894,90.8091,90.5828,90.6615,130505.0
2025-01-27 14:10:00,92.14,92.16,92.0,92.1,90853.0,90.6615,90.6812,90.5237,90.6221,90853.0
2025-01-27 14:20:00,92.1,92.26,92.09,92.23,79267.0,90.6221,90.7796,90.6123,90.7501,79267.0
2025-01-27 14:30:00,92.24,92.3,92.12,92.29,124271.0,90.7599,90.8189,90.6418,90.8091,124271.0
2025-01-27 14:40:00,92.29,92.3,92.22,92.26,122401.0,90.8091,90.8189,90.7402,90.7796,122401.0
2025-01-27 14:50:00,92.26,92.36,92.25,92.27,96150.0,90.7796,90.878,90.7697,90.7894,96150.0
2025-01-27 15:00:00,92.28,92.33,92.13,92.15,150738.0,90.7992,90.8484,90.6517,90.6713,150738.0
2025-01-27 15:10:00,92.15,92.33,92.15,92.32,152880.0,90.6713,90.8484,90.6713,90.8386,152880.0
2025-01-27 15:20:00,92.33,92.39,92.28,92.31,177601.0,90.8484,90.9075,90.7992,90.8288,177601.0
2025-01-27 15:30:00,92.33,92.33,92.17,92.2,168764.0,90.8484,90.8484,90.691,90.7205,168764.0
2025-01-27 15:40:00,92.2,92.26,91.96,92.01,185416.0,90.7205,90.7796,90.4844,90.5336,185416.0
2025-01-27 15:50:00,92.01,92.48,91.96,92.45,713060.0,90.5336,90.996,90.4844,90.9665,713060.0
2025-01-28 09:30:00,92.46,92.88,92.34,92.88,311030.0,90.9764,91.3896,90.8583,91.3896,311030.0
2025-01-28 09:40:00,92.86,93.08,92.5,92.54,246288.0,91.3699,91.5864,91.0157,91.0551,246288.0
2025-01-28 09:50:00,92.52,92.58,92.2,92.28,154464.0,91.0354,91.0944,90.7205,90.7992,154464.0
2025-01-28 10:00:00,92.26,92.7,92.24,92.69,113723.0,90.7796,91.2125,90.7599,91.2027,113723.0
2025-01-28 10:10:00,92.69,92.69,92.45,92.49,103855.0,91.2027,91.2027,90.9665,91.0059,103855.0
2025-01-28 10:20:00,92.48,92.53,92.23,92.34,108996.0,90.996,91.0452,90.7501,90.8583,108996.0
2025-01-28 10:30:00,92.33,92.34,92.16,92.27,179131.0,90.8484,90.8583,90.6812,90.7894,179131.0
2025-01-28 10:40:00,92.27,92.53,92.19,92.52,142114.0,90.7894,91.0452,90.7107,91.0354,142114.0
2025-01-28 10:50:00,92.5,92.55,92.4,92.45,170399.0,91.0157,91.0649,90.9173,90.9665,170399.0
2025-01-28 11:00:00,92.46,92.63,92.45,92.63,129569.0,90.9764,91.1436,90.9665,91.1436,129569.0
2025-01-28 11:10:00,92.63,92.7,92.57,92.61,100750.0,91.1436,91.2125,91.0846,91.124,100750.0
2025-01-28 11:20:00,92.61,92.62,92.41,92.52,144716.0,91.124,91.1338,90.9272,91.0354,144716.0
2025-01-28 11:30:00,92.52,92.53,92.34,92.45,88221.0,91.0354,91.0452,90.8583,90.9665,88221.0
2025-01-28 11:40:00,92.45,92.48,92.33,92.48,214311.0,90.9665,90.996,90.8484,90.996,214311.0
2025-01-28 11:50:00,92.48,92.49,92.23,92.36,68014.0,90.996,91.0059,90.7501,90.878,68014.0
2025-01-28 12:00:00,92.36,92.4,92.19,92.37,122019.0,90.878,90.9173,90.7107,90.8878,122019.0
2025-01-28 12:10:00,92.38,92.39,92.12,92.12,91475.0,90.8976,90.9075,90.6418,90.6418,91475.0
2025-01-28 12:20:00,92.11,92.11,91.84,91.85,71813.0,90.632,90.632,90.3663,90.3761,71813.0
2025-01-28 12:30:00,91.86,91.97,91.86,91.89,71407.0,90.386,90.4942,90.386,90.4155,71407.0
2025-01-28 12:40:00,91.9,91.99,91.69,91.88,211653.0,90.4253,90.5139,90.2187,90.4057,211653.0
2025-01-28 12:50:00,91.86,91.94,91.79,91.92,140129.0,90.386,90.4647,90.3171,90.445,140129.0
2025-01-28 13:00:00,91.92,91.96,91.82,91.83,41007.0,90.445,90.4844,90.3466,90.3565,41007.0
2025-01-28 13:10:00,91.84,91.87,91.78,91.81,47843.0,90.3663,90.3958,90.3073,90.3368,47843.0
2025-01-28 13:20:00,91.82,91.92,91.79,91.9,45083.0,90.3466,90.445,90.3171,90.4253,45083.0
2025-01-28 13:30:00,91.9,91.98,91.9,91.94,66585.0,90.4253,90.5041,90.4253,90.4647,66585.0
2025-01-28 13:40:00,91.94,92.0,91.89,91.97,60211.0,90.4647,90.5237,90.4155,90.4942,60211.0
2025-01-28 13:50:00,91.98,92.05,91.95,92.01,53970.0,90.5041,90.5729,90.4745,90.5336,53970.0
2025-01-28 14:00:00,92.01,92.06,92.0,92.04,83406.0,90.5336,90.5828,90.5237,90.5631,83406.0
2025-01-28 14:10:00,92.04,92.04,91.91,91.94,122461.0,90.5631,90.5631,90.4352,90.4647,122461.0
2025-01-28 14:20:00,91.94,92.11,91.94,92.07,66476.0,90.4647,90.632,90.4647,90.5926,66476.0
2025-01-28 14:30:00,92.09,92.09,91.99,92.01,93269.0,90.6123,90.6123,90.5139,90.5336,93269.0
2025-01-28 14:40:00,92.0,92.03,91.79,91.84,141627.0,90.5237,90.5533,90.3171,90.3663,141627.0
2025-01-28 14:50:00,91.83,91.97,91.83,91.95,60021.0,90.3565,90.4942,90.3565,90.4745,60021.0
2025-01-28 15:00:00,91.95,92.06,91.94,92.03,76041.0,90.4745,90.5828,90.4647,90.5533,76041.0
2025-01-28 15:10:00,92.03,92.05,91.99,92.0,126659.0,90.5533,90.5729,90.5139,90.5237,126659.0
2025-01-28 15:20:00,92.01,92.06,91.99,92.0,151954.0,90.5336,90.5828,90.5139,90.5237,151954.0
2025-01-28 15:30:00,92.01,92.08,92.0,92.08,148521.0,90.5336,90.6025,90.5237,90.6025,148521.0
2025-01-28 15:40:00,92.08,92.09,91.99,92.05,194804.0,90.6025,90.6123,90.5139,90.5729,194804.0
2025-01-28 15:50:00,92.05,92.15,91.96,91.98,637434.0,90.5729,90.6713,90.4844,90.5041,637434.0
2025-01-29 09:30:00,92.53,92.65,92.21,92.65,256350.0,91.0452,91.1633,90.7304,91.1633,256350.0
2025-01-29 09:40:00,92.65,92.74,92.5,92.64,75545.0,91.1633,91.2519,91.0157,91.1535,75545.0
2025-01-29 09:50:00,92.66,92.81,92.54,92.77,74663.0,91.1732,91.3207,91.0551,91.2814,74663.0
2025-01-29 10:00:00,92.8,92.8,92.57,92.65,116050.0,91.3109,91.3109,91.0846,91.1633,116050.0
2025-01-29 10:10:00,92.65,92.83,92.5,92.77,90421.0,91.1633,91.3404,91.0157,91.2814,90421.0
2025-01-29 10:20:00,92.78,92.98,92.72,92.8,163831.0,91.2912,91.488,91.2322,91.3109,163831.0
2025-01-29 10:30:00,92.79,92.85,92.66,92.79,141819.0,91.3011,91.3601,91.1732,91.3011,141819.0
2025-01-29 10:40:00,92.79,92.83,92.64,92.68,89693.0,91.3011,91.3404,91.1535,91.1928,89693.0
2025-01-29 10:50:00,92.68,92.7,92.48,92.67,78585.0,91.1928,91.2125,90.996,91.183,78585.0
2025-01-29 11:00:00,92.68,92.74,92.5,92.52,54557.0,91.1928,91.2519,91.0157,91.0354,54557.0
2025-01-29 11:10:00,92.52,92.54,92.44,92.52,63738.0,91.0354,91.0551,90.9567,91.0354,63738.0
2025-01-29 11:20:00,92.53,92.54,92.39,92.49,34986.0,91.0452,91.0551,90.9075,91.0059,34986.0
2025-01-29 11:30:00,92.48,92.5,92.33,92.35,69418.0,90.996,91.0157,90.8484,90.8681,69418.0
2025-01-29 11:40:00,92.34,92.47,92.32,92.46,42419.0,90.8583,90.9862,90.8386,90.9764,42419.0
2025-01-29 11:50:00,92.46,92.61,92.45,92.47,34844.0,90.9764,91.124,90.9665,90.9862,34844.0
2025-01-29 12:00:00,92.45,92.58,92.45,92.51,35599.0,90.9665,91.0944,90.9665,91.0256,35599.0
2025-01-29 12:10:00,92.5,92.6,92.49,92.57,38864.0,91.0157,91.1141,91.0059,91.0846,38864.0
2025-01-29 12:20:00,92.57,92.59,92.51,92.53,32192.0,91.0846,91.1043,91.0256,91.0452,32192.0
2025-01-29 12:30:00,92.53,92.56,92.47,92.47,29255.0,91.0452,91.0748,90.9862,90.9862,29255.0
2025-01-29 12:40:00,92.47,92.54,92.45,92.48,105166.0,90.9862,91.0551,90.9665,90.996,105166.0
2025-01-29 12:50:00,92.48,92.51,92.41,92.47,45537.0,90.996,91.0256,90.9272,90.9862,45537.0
2025-01-29 13:00:00,92.47,92.56,92.34,92.54,42580.0,90.9862,91.0748,90.8583,91.0551,42580.0
2025-01-29 13:10:00,92.55,92.68,92.51,92.68,40073.0,91.0649,91.1928,91.0256,91.1928,40073.0
2025-01-29 13:20:00,92.68,92.68,92.61,92.65,38238.0,91.1928,91.1928,91.124,91.1633,38238.0
2025-01-29 13:30:00,92.65,92.65,92.53,92.55,61009.0,91.1633,91.1633,91.0452,91.0649,61009.0
2025-01-29 13:40:00,92.55,92.6,92.53,92.55,43565.0,91.0649,91.1141,91.0452,91.0649,43565.0
2025-01-29 13:50:00,92.55,92.55,92.48,92.5,45128.0,91.0649,91.0649,90.996,91.0157,45128.0
2025-01-29 14:00:00,92.5,92.51,92.22,92.26,105979.0,91.0157,91.0256,90.7402,90.7796,105979.0
2025-01-29 14:10:00,92.24,92.25,92.06,92.09,93541.0,90.7599,90.7697,90.5828,90.6123,93541.0
2025-01-29 14:20:00,92.09,92.1,91.91,91.95,90974.0,90.6123,90.6221,90.4352,90.4745,90974.0
2025-01-29 14:30:00,91.95,92.11,91.87,92.11,83625.0,90.4745,90.632,90.3958,90.632,83625.0
2025-01-29 14:40:00,92.12,92.18,91.96,92.07,62939.0,90.6418,90.7009,90.4844,90.5926,62939.0
2025-01-29 14:50:00,92.06,92.16,92.0,92.02,109736.0,90.5828,90.6812,90.5237,90.5434,109736.0
2025-01-29 15:00:00,92.01,92.07,91.83,91.88,66437.0,90.5336,90.5926,90.3565,90.4057,66437.0
2025-01-29 15:10:00,91.88,91.89,91.66,91.78,66727.0,90.4057,90.4155,90.1892,90.3073,66727.0
2025-01-29 15:20:00,91.77,92.17,91.77,92.13,102466.0,90.2974,90.691,90.2974,90.6517,102466.0
2025-01-29 15:30:00,92.13,92.16,91.71,91.76,105903.0,90.6517,90.6812,90.2384,90.2876,105903.0
2025-01-29 15:40:00,91.76,91.8,91.63,91.68,98116.0,90.2876,90.327,90.1597,90.2089,98116.0
2025-01-29 15:50:00,91.68,92.5,91.36,91.44,461918.0,90.2089,91.0157,89.894,89.9727,461918.0
2025-01-30 09:30:00,91.72,92.24,91.62,92.24,334617.0,90.2482,90.7599,90.1498,90.7599,334617.0
2025-01-30 09:40:00,92.21,92.48,92.14,92.34,184176.0,90.7304,90.996,90.6615,90.8583,184176.0
2025-01-30 09:50:00,92.34,92.36,92.05,92.11,114965.0,90.8583,90.878,90.5729,90.632,114965.0
2025-01-30 10:00:00,92.14,92.14,91.75,91.78,104286.0,90.6615,90.6615,90.2778,90.3073,104286.0
2025-01-30 10:10:00,91.76,91.85,91.6,91.69,58605.0,90.2876,90.3761,90.1302,90.2187,58605.0
2025-01-30 10:20:00,91.7,91.87,91.5,91.5,65983.0,90.2286,90.3958,90.0318,90.0318,65983.0
2025-01-30 10:30:00,91.52,91.66,91.46,91.58,40124.0,90.0514,90.1892,89.9924,90.1105,40124.0
2025-01-30 10:40:00,91.57,91.64,91.52,91.58,88942.0,90.1006,90.1695,90.0514,90.1105,88942.0
2025-01-30 10:50:00,91.56,91.96,91.54,91.94,41391.0,90.0908,90.4844,90.0711,90.4647,41391.0
2025-01-30 11:00:00,91.95,91.95,91.78,91.85,44463.0,90.4745,90.4745,90.3073,90.3761,44463.0
2025-01-30 11:10:00,91.86,92.06,91.8,91.93,149615.0,90.386,90.5828,90.327,90.4549,149615.0
2025-01-30 11:20:00,91.93,92.04,91.8,92.02,129504.0,90.4549,90.5631,90.327,90.5434,129504.0
2025-01-30 11:30:00,92.04,92.1,91.93,92.1,62931.0,90.5631,90.6221,90.4549,90.6221,62931.0
2025-01-30 11:40:00,92.11,92.16,91.92,91.92,32209.0,90.632,90.6812,90.445,90.445,32209.0
2025-01-30 11:50:00,91.92,92.07,91.92,92.04,42184.0,90.445,90.5926,90.445,90.5631,42184.0
2025-01-30 12:00:00,92.05,92.17,92.02,92.15,30935.0,90.5729,90.691,90.5434,90.6713,30935.0
2025-01-30 12:10:00,92.15,92.17,92.02,92.1,33665.0,90.6713,90.691,90.5434,90.6221,33665.0
2025-01-30 12:20:00,92.11,92.14,92.04,92.14,22966.0,90.632,90.6615,90.5631,90.6615,22966.0
2025-01-30 12:30:00,92.13,92.22,92.09,92.2,49453.0,90.6517,90.7402,90.6123,90.7205,49453.0
2025-01-30 12:40:00,92.22,92.4,92.21,92.35,54445.0,90.7402,90.9173,90.7304,90.8681,54445.0
2025-01-30 12:50:00,92.36,92.61,92.35,92.59,147272.0,90.878,91.124,90.8681,91.1043,147272.0
2025-01-30 13:00:00,92.58,92.77,92.51,92.51,239722.0,91.0944,91.2814,91.0256,91.0256,239722.0
2025-01-30 13:10:00,92.52,92.57,92.45,92.48,26096.0,91.0354,91.0846,90.9665,90.996,26096.0
2025-01-30 13:20:00,92.5,92.62,92.48,92.58,38745.0,91.0157,91.1338,90.996,91.0944,38745.0
2025-01-30 13:30:00,92.59,92.78,92.56,92.73,43533.0,91.1043,91.2912,91.0748,91.242,43533.0
2025-01-30 13:40:00,92.73,92.78,92.66,92.76,47733.0,91.242,91.2912,91.1732,91.2715,47733.0
2025-01-30 13:50:00,92.77,92.82,92.64,92.67,46293.0,91.2814,91.3306,91.1535,91.183,46293.0
2025-01-30 14:00:00,92.68,92.7,92.59,92.59,37187.0,91.1928,91.2125,91.1043,91.1043,37187.0
2025-01-30 14:10:00,92.59,92.64,92.51,92.54,89744.0,91.1043,91.1535,91.0256,91.0551,89744.0
2025-01-30 14:20:00,92.54,92.58,92.43,92.44,52508.0,91.0551,91.0944,90.9468,90.9567,52508.0
2025-01-30 14:30:00,92.44,92.48,92.36,92.44,59500.0,90.9567,90.996,90.878,90.9567,59500.0
2025-01-30 14:40:00,92.45,92.51,92.38,92.42,32439.0,90.9665,91.0256,90.8976,90.937,32439.0
2025-01-30 14:50:00,92.42,92.42,92.26,92.29,43789.0,90.937,90.937,90.7796,90.8091,43789.0
2025-01-30 15:00:00,92.3,92.31,92.24,92.29,33602.0,90.8189,90.8288,90.7599,90.8091,33602.0
2025-01-30 15:10:00,92.29,92.34,92.2,92.23,64936.0,90.8091,90.8583,90.7205,90.7501,64936.0
2025-01-30 15:20:00,92.23,92.32,92.22,92.22,75735.0,90.7501,90.8386,90.7402,90.7402,75735.0
2025-01-30 15:30:00,92.23,92.32,91.92,91.94,124185.0,90.7501,90.8386,90.445,90.4647,124185.0
2025-01-30 15:40:00,91.93,91.94,91.58,91.89,164457.0,90.4549,90.4647,90.1105,90.4155,164457.0
2025-01-30 15:50:00,91.9,92.12,91.9,91.99,287308.0,90.4253,90.6418,90.4253,90.5139,287308.0
2025-01-31 09:30:00,91.72,91.82,91.27,91.47,101162.0,90.2482,90.3466,89.8055,90.0022,101162.0
2025-01-31 09:40:00,91.48,91.55,90.94,91.0,91297.0,90.0121,90.081,89.4808,89.5398,91297.0
2025-01-31 09:50:00,90.98,91.02,90.69,90.99,105595.0,89.5201,89.5595,89.2348,89.5299,105595.0
2025-01-31 10:00:00,90.98,91.09,90.8,90.97,90264.0,89.5201,89.6283,89.343,89.5103,90264.0
2025-01-31 10:10:00,91.0,91.28,90.96,91.15,147361.0,89.5398,89.8153,89.5004,89.6874,147361.0
2025-01-31 10:20:00,91.16,91.42,91.12,91.37,48760.0,89.6972,89.953,89.6579,89.9039,48760.0
2025-01-31 10:30:00,91.38,91.55,91.36,91.48,105824.0,89.9137,90.081,89.894,90.0121,105824.0
2025-01-31 10:40:00,91.48,91.49,91.26,91.31,97238.0,90.0121,90.0219,89.7956,89.8448,97238.0
2025-01-31 10:50:00,91.32,91.47,91.13,91.31,243908.0,89.8547,90.0022,89.6677,89.8448,243908.0
2025-01-31 11:00:00,91.31,91.37,91.23,91.27,55107.0,89.8448,89.9039,89.7661,89.8055,55107.0
2025-01-31 11:10:00,91.25,91.36,91.21,91.28,56485.0,89.7858,89.894,89.7464,89.8153,56485.0
2025-01-31 11:20:00,91.28,91.34,91.25,91.27,53420.0,89.8153,89.8743,89.7858,89.8055,53420.0
2025-01-31 11:30:00,91.28,91.63,91.27,91.57,47307.0,89.8153,90.1597,89.8055,90.1006,47307.0
2025-01-31 11:40:00,91.59,91.7,91.58,91.63,48729.0,90.1203,90.2286,90.1105,90.1597,48729.0
2025-01-31 11:50:00,91.63,91.79,91.56,91.79,35225.0,90.1597,90.3171,90.0908,90.3171,35225.0
2025-01-31 12:00:00,91.78,91.93,91.74,91.93,66076.0,90.3073,90.4549,90.2679,90.4549,66076.0
2025-01-31 12:10:00,91.93,92.03,91.79,91.95,62863.0,90.4549,90.5533,90.3171,90.4745,62863.0
2025-01-31 12:20:00,91.95,92.1,91.93,92.03,40239.0,90.4745,90.6221,90.4549,90.5533,40239.0
2025-01-31 12:30:00,92.03,92.06,91.85,92.03,246096.0,90.5533,90.5828,90.3761,90.5533,246096.0
2025-01-31 12:40:00,92.01,92.03,91.94,91.94,25727.0,90.5336,90.5533,90.4647,90.4647,25727.0
2025-01-31 12:50:00,91.94,91.98,91.84,91.95,81917.0,90.4647,90.5041,90.3663,90.4745,81917.0
2025-01-31 13:00:00,91.94,91.97,91.83,91.89,62146.0,90.4647,90.4942,90.3565,90.4155,62146.0
2025-01-31 13:10:00,91.89,91.95,91.69,91.69,52008.0,90.4155,90.4745,90.2187,90.2187,52008.0
2025-01-31 13:20:00,91.63,91.71,91.57,91.64,98717.0,90.1597,90.2384,90.1006,90.1695,98717.0
2025-01-31 13:30:00,91.62,91.62,91.16,91.18,92902.0,90.1498,90.1498,89.6972,89.7169,92902.0
2025-01-31 13:40:00,91.17,91.25,91.02,91.07,71128.0,89.7071,89.7858,89.5595,89.6087,71128.0
2025-01-31 13:50:00,91.08,91.14,90.98,91.01,63035.0,89.6185,89.6775,89.5201,89.5496,63035.0
2025-01-31 14:00:00,90.99,91.07,90.87,90.92,61470.0,89.5299,89.6087,89.4119,89.4611,61470.0
2025-01-31 14:10:00,90.94,91.17,90.93,91.15,64123.0,89.4808,89.7071,89.4709,89.6874,64123.0
2025-01-31 14:20:00,91.18,91.22,90.98,91.02,62012.0,89.7169,89.7563,89.5201,89.5595,62012.0
2025-01-31 14:30:00,91.05,91.19,91.04,91.09,45885.0,89.589,89.7267,89.5791,89.6283,45885.0
2025-01-31 14:40:00,91.11,91.17,90.92,91.06,73700.0,89.648,89.7071,89.4611,89.5988,73700.0
2025-01-31 14:50:00,91.04,91.14,90.97,91.07,49842.0,89.5791,89.6775,89.5103,89.6087,49842.0
2025-01-31 15:00:00,91.07,91.08,90.77,90.77,73236.0,89.6087,89.6185,89.3135,89.3135,73236.0
2025-01-31 15:10:00,90.79,90.99,90.76,90.81,135093.0,89.3332,89.5299,89.3036,89.3528,135093.0
2025-01-31 15:20:00,90.82,90.94,90.72,90.75,128072.0,89.3627,89.4808,89.2643,89.2938,128072.0
2025-01-31 15:30:00,90.75,90.81,90.65,90.72,109658.0,89.2938,89.3528,89.1954,89.2643,109658.0
2025-01-31 15:40:00,90.71,91.04,90.69,91.0,172646.0,89.2544,89.5791,89.2348,89.5398,172646.0
2025-01-31 15:50:00,90.99,91.01,90.69,90.78,585031.0,89.5299,89.5496,89.2348,89.3233,585031.0
2025-02-03 09:30:00,90.27,90.58,89.55,89.72,241888.0,88.8215,89.1265,88.1131,88.2803,241888.0
2025-02-03 09:40:00,89.73,89.99,89.51,89.8,174456.0,88.2902,88.546,88.0737,88.359,174456.0
2025-02-03 09:50:00,89.77,90.0,89.3,89.34,120375.0,88.3295,88.5558,87.8671,87.9064,120375.0
2025-02-03 10:00:00,89.32,89.62,89.25,89.5,106332.0,87.8867,88.1819,87.8179,88.0639,106332.0
2025-02-03 10:10:00,89.5,89.84,89.46,89.78,92194.0,88.0639,88.3984,88.0245,88.3394,92194.0
2025-02-03 10:20:00,89.78,90.64,89.68,90.55,373244.0,88.3394,89.1856,88.241,89.097,373244.0
2025-02-03 10:30:00,90.59,90.6,90.14,90.22,51805.0,89.1364,89.1462,88.6936,88.7723,51805.0
2025-02-03 10:40:00,90.22,90.33,90.05,90.09,50039.0,88.7723,88.8805,88.605,88.6444,50039.0
2025-02-03 10:50:00,90.07,90.28,90.06,90.21,103874.0,88.6247,88.8313,88.6149,88.7625,103874.0
2025-02-03 11:00:00,90.21,90.43,90.13,90.28,55214.0,88.7625,88.9789,88.6837,88.8313,55214.0
2025-02-03 11:10:00,90.28,90.64,90.25,90.61,81145.0,88.8313,89.1856,88.8018,89.156,81145.0
2025-02-03 11:20:00,90.58,90.77,90.56,90.64,59085.0,89.1265,89.3135,89.1068,89.1856,59085.0
2025-02-03 11:30:00,90.64,90.78,90.61,90.77,30110.0,89.1856,89.3233,89.156,89.3135,30110.0
2025-02-03 11:40:00,90.78,90.82,90.67,90.67,44455.0,89.3233,89.3627,89.2151,89.2151,44455.0
2025-02-03 11:50:00,90.68,90.76,90.51,90.62,57421.0,89.2249,89.3036,89.0577,89.1659,57421.0
2025-02-03 12:00:00,90.61,90.61,90.48,90.58,39184.0,89.156,89.156,89.0281,89.1265,39184.0
2025-02-03 12:10:00,90.58,90.64,90.54,90.59,31278.0,89.1265,89.1856,89.0872,89.1364,31278.0
2025-02-03 12:20:00,90.6,90.79,90.59,90.64,98092.0,89.1462,89.3332,89.1364,89.1856,98092.0
2025-02-03 12:30:00,90.6,90.64,90.47,90.48,28244.0,89.1462,89.1856,89.0183,89.0281,28244.0
2025-02-03 12:40:00,90.46,90.5,90.43,90.5,38468.0,89.0085,89.0478,88.9789,89.0478,38468.0
2025-02-03 12:50:00,90.51,90.65,90.41,90.6,46548.0,89.0577,89.1954,88.9593,89.1462,46548.0
2025-02-03 13:00:00,90.59,90.61,90.44,90.46,38649.0,89.1364,89.156,88.9888,89.0085,38649.0
2025-02-03 13:10:00,90.47,90.56,90.36,90.37,79910.0,89.0183,89.1068,88.9101,88.9199,79910.0
2025-02-03 13:20:00,90.37,90.54,90.34,90.48,47950.0,88.9199,89.0872,88.8904,89.0281,47950.0
2025-02-03 13:30:00,90.51,90.61,90.49,90.58,52733.0,89.0577,89.156,89.038,89.1265,52733.0
2025-02-03 13:40:00,90.56,90.7,90.53,90.6,56409.0,89.1068,89.2446,89.0773,89.1462,56409.0
2025-02-03 13:50:00,90.61,90.74,90.6,90.68,49984.0,89.156,89.284,89.1462,89.2249,49984.0
2025-02-03 14:00:00,90.68,90.8,90.61,90.66,61109.0,89.2249,89.343,89.156,89.2052,61109.0
2025-02-03 14:10:00,90.66,90.84,90.65,90.83,53506.0,89.2052,89.3824,89.1954,89.3725,53506.0
2025-02-03 14:20:00,90.83,90.96,90.77,90.87,52859.0,89.3725,89.5004,89.3135,89.4119,52859.0
2025-02-03 14:30:00,90.89,90.97,90.87,90.95,43035.0,89.4316,89.5103,89.4119,89.4906,43035.0
2025-02-03 14:40:00,90.95,91.12,90.92,91.12,92344.0,89.4906,89.6579,89.4611,89.6579,92344.0
2025-02-03 14:50:00,91.12,91.19,91.1,91.17,71336.0,89.6579,89.7267,89.6382,89.7071,71336.0
2025-02-03 15:00:00,91.16,91.21,91.08,91.09,81138.0,89.6972,89.7464,89.6185,89.6283,81138.0
2025-02-03 15:10:00,91.09,91.09,90.84,90.86,81103.0,89.6283,89.6283,89.3824,89.402,81103.0
2025-02-03 15:20:00,90.86,90.88,90.59,90.63,66104.0,89.402,89.4217,89.1364,89.1757,66104.0
2025-02-03 15:30:00,90.63,90.67,90.55,90.58,82869.0,89.1757,89.2151,89.097,89.1265,82869.0
2025-02-03 15:40:00,90.59,90.78,90.59,90.74,99581.0,89.1364,89.3233,89.1364,89.284,99581.0
2025-02-03 15:50:00,90.75,90.86,90.48,90.51,395349.0,89.2938,89.402,89.0281,89.0577,395349.0
2025-02-04 09:30:00,89.86,90.56,89.7,90.5,155738.0,88.4181,89.1068,88.2606,89.0478,155738.0
2025-02-04 09:40:00,90.48,90.58,90.4,90.44,87458.0,89.0281,89.1265,88.9494,88.9888,87458.0
2025-02-04 09:50:00,90.41,90.57,90.41,90.55,67833.0,88.9593,89.1167,88.9593,89.097,67833.0
2025-02-04 10:00:00,90.53,90.71,90.49,90.59,54556.0,89.0773,89.2544,89.038,89.1364,54556.0
2025-02-04 10:10:00,90.58,90.91,90.57,90.77,64458.0,89.1265,89.4512,89.1167,89.3135,64458.0
2025-02-04 10:20:00,90.78,90.86,90.41,90.47,64333.0,89.3233,89.402,88.9593,89.0183,64333.0
2025-02-04 10:30:00,90.48,90.48,90.34,90.4,63107.0,89.0281,89.0281,88.8904,88.9494,63107.0
2025-02-04 10:40:00,90.42,90.42,90.13,90.14,69860.0,88.9691,88.9691,88.6837,88.6936,69860.0
2025-02-04 10:50:00,90.13,90.35,90.11,90.23,41516.0,88.6837,88.9002,88.6641,88.7821,41516.0
2025-02-04 11:00:00,90.25,90.54,90.25,90.53,36158.0,88.8018,89.0872,88.8018,89.0773,36158.0
2025-02-04 11:10:00,90.54,90.59,90.49,90.49,29656.0,89.0872,89.1364,89.038,89.038,29656.0
2025-02-04 11:20:00,90.47,90.6,90.46,90.54,33396.0,89.0183,89.1462,89.0085,89.0872,33396.0
2025-02-04 11:30:00,90.54,90.61,90.52,90.58,38851.0,89.0872,89.156,89.0675,89.1265,38851.0
2025-02-04 11:40:00,90.58,90.59,90.45,90.49,30656.0,89.1265,89.1364,88.9986,89.038,30656.0
2025-02-04 11:50:00,90.48,90.56,90.44,90.55,33199.0,89.0281,89.1068,88.9888,89.097,33199.0
2025-02-04 12:00:00,90.55,90.69,90.55,90.62,30136.0,89.097,89.2348,89.097,89.1659,30136.0
2025-02-04 12:10:00,90.62,90.64,90.38,90.41,43317.0,89.1659,89.1856,88.9297,88.9593,43317.0
2025-02-04 12:20:00,90.41,90.54,90.39,90.51,26534.0,88.9593,89.0872,88.9396,89.0577,26534.0
2025-02-04 12:30:00,90.52,90.56,90.42,90.52,27138.0,89.0675,89.1068,88.9691,89.0675,27138.0
2025-02-04 12:40:00,90.5,90.52,90.45,90.5,32718.0,89.0478,89.0675,88.9986,89.0478,32718.0
2025-02-04 12:50:00,90.52,90.61,90.49,90.58,33802.0,89.0675,89.156,89.038,89.1265,33802.0
2025-02-04 13:00:00,90.6,90.63,90.26,90.5,102039.0,89.1462,89.1757,88.8117,89.0478,102039.0
2025-02-04 13:10:00,90.51,90.57,90.48,90.56,24838.0,89.0577,89.1167,89.0281,89.1068,24838.0
2025-02-04 13:20:00,90.55,90.57,90.44,90.46,24909.0,89.097,89.1167,88.9888,89.0085,24909.0
2025-02-04 13:30:00,90.45,90.61,90.45,90.46,31070.0,88.9986,89.156,88.9986,89.0085,31070.0
2025-02-04 13:40:00,90.46,90.55,90.44,90.51,51475.0,89.0085,89.097,88.9888,89.0577,51475.0
2025-02-04 13:50:00,90.53,90.65,90.51,90.6,39718.0,89.0773,89.1954,89.0577,89.1462,39718.0
2025-02-04 14:00:00,90.59,90.88,90.59,90.88,57721.0,89.1364,89.4217,89.1364,89.4217,57721.0
2025-02-04 14:10:00,90.84,90.88,90.79,90.83,42951.0,89.3824,89.4217,89.3332,89.3725,42951.0
2025-02-04 14:20:00,90.83,90.91,90.79,90.87,46986.0,89.3725,89.4512,89.3332,89.4119,46986.0
2025-02-04 14:30:00,90.87,90.96,90.81,90.92,57500.0,89.4119,89.5004,89.3528,89.4611,57500.0
2025-02-04 14:40:00,90.94,91.0,90.93,90.99,43369.0,89.4808,89.5398,89.4709,89.5299,43369.0
2025-02-04 14:50:00,90.99,91.11,90.95,90.98,72707.0,89.5299,89.648,89.4906,89.5201,72707.0
2025-02-04 15:00:00,90.98,91.05,90.95,90.98,58935.0,89.5201,89.589,89.4906,89.5201,58935.0
2025-02-04 15:10:00,90.97,91.02,90.85,90.9,102117.0,89.5103,89.5595,89.3922,89.4414,102117.0
2025-02-04 15:20:00,90.9,90.99,90.86,90.88,78721.0,89.4414,89.5299,89.402,89.4217,78721.0
2025-02-04 15:30:00,90.88,91.0,90.87,90.98,170874.0,89.4217,89.5398,89.4119,89.5201,170874.0
2025-02-04 15:40:00,90.98,91.02,90.91,90.97,143240.0,89.5201,89.5595,89.4512,89.5103,143240.0
2025-02-04 15:50:00,90.96,91.03,90.89,90.95,433500.0,89.5004,89.5693,89.4316,89.4906,433500.0
2025-02-05 09:30:00,91.27,91.56,91.08,91.54,133909.0,89.8055,90.0908,89.6185,90.0711,133909.0
2025-02-05 09:40:00,91.53,91.84,91.23,91.29,75037.0,90.0613,90.3663,89.7661,89.8251,75037.0
2025-02-05 09:50:00,91.27,91.3,90.9,90.99,50788.0,89.8055,89.835,89.4414,89.5299,50788.0
2025-02-05 10:00:00,91.02,91.21,90.67,90.72,75402.0,89.5595,89.7464,89.2151,89.2643,75402.0
2025-02-05 10:10:00,90.73,91.09,90.69,91.04,59794.0,89.2741,89.6283,89.2348,89.5791,59794.0
2025-02-05 10:20:00,91.04,91.23,90.96,91.2,118650.0,89.5791,89.7661,89.5004,89.7366,118650.0
2025-02-05 10:30:00,91.2,91.26,91.13,91.25,100333.0,89.7366,89.7956,89.6677,89.7858,100333.0
2025-02-05 10:40:00,91.25,91.4,91.15,91.34,35260.0,89.7858,89.9334,89.6874,89.8743,35260.0
2025-02-05 10:50:00,91.32,91.4,91.29,91.33,48666.0,89.8547,89.9334,89.8251,89.8645,48666.0
2025-02-05 11:00:00,91.33,91.63,91.29,91.63,72541.0,89.8645,90.1597,89.8251,90.1597,72541.0
2025-02-05 11:10:00,91.6,91.64,91.52,91.62,34520.0,90.1302,90.1695,90.0514,90.1498,34520.0
2025-02-05 11:20:00,91.61,91.67,91.56,91.66,58346.0,90.14,90.199,90.0908,90.1892,58346.0
2025-02-05 11:30:00,91.63,91.66,91.5,91.57,49105.0,90.1597,90.1892,90.0318,90.1006,49105.0
2025-02-05 11:40:00,91.58,91.64,91.55,91.61,39401.0,90.1105,90.1695,90.081,90.14,39401.0
2025-02-05 11:50:00,91.6,91.76,91.6,91.64,32248.0,90.1302,90.2876,90.1302,90.1695,32248.0
2025-02-05 12:00:00,91.64,91.74,91.62,91.7,61956.0,90.1695,90.2679,90.1498,90.2286,61956.0
2025-02-05 12:10:00,91.69,91.71,91.58,91.63,80051.0,90.2187,90.2384,90.1105,90.1597,80051.0
2025-02-05 12:20:00,91.63,91.63,91.51,91.56,50898.0,90.1597,90.1597,90.0416,90.0908,50898.0
2025-02-05 12:30:00,91.55,91.61,91.53,91.57,63301.0,90.081,90.14,90.0613,90.1006,63301.0
2025-02-05 12:40:00,91.57,91.63,91.56,91.59,43498.0,90.1006,90.1597,90.0908,90.1203,43498.0
2025-02-05 12:50:00,91.59,91.62,91.57,91.59,42840.0,90.1203,90.1498,90.1006,90.1203,42840.0
2025-02-05 13:00:00,91.59,91.61,91.5,91.59,68220.0,90.1203,90.14,90.0318,90.1203,68220.0
2025-02-05 13:10:00,91.59,91.73,91.58,91.7,71528.0,90.1203,90.2581,90.1105,90.2286,71528.0
2025-02-05 13:20:00,91.71,91.83,91.69,91.83,67169.0,90.2384,90.3565,90.2187,90.3565,67169.0
2025-02-05 13:30:00,91.84,91.96,91.84,91.94,90471.0,90.3663,90.4844,90.3663,90.4647,90471.0
2025-02-05 13:40:00,91.95,92.03,91.93,91.97,55080.0,90.4745,90.5533,90.4549,90.4942,55080.0
2025-02-05 13:50:00,91.97,91.99,91.85,91.86,56616.0,90.4942,90.5139,90.3761,90.386,56616.0
2025-02-05 14:00:00,91.87,91.91,91.82,91.89,57510.0,90.3958,90.4352,90.3466,90.4155,57510.0
2025-02-05 14:10:00,91.88,91.94,91.81,91.92,71729.0,90.4057,90.4647,90.3368,90.445,71729.0
2025-02-05 14:20:00,91.9,92.0,91.9,92.0,51237.0,90.4253,90.5237,90.4253,90.5237,51237.0
2025-02-05 14:30:00,92.0,92.0,91.88,91.91,118786.0,90.5237,90.5237,90.4057,90.4352,118786.0
2025-02-05 14:40:00,91.91,91.98,91.9,91.96,50979.0,90.4352,90.5041,90.4253,90.4844,50979.0
2025-02-05 14:50:00,91.97,92.02,91.94,91.96,74423.0,90.4942,90.5434,90.4647,90.4844,74423.0
2025-02-05 15:00:00,91.96,91.97,91.84,91.88,104434.0,90.4844,90.4942,90.3663,90.4057,104434.0
2025-02-05 15:10:00,91.89,91.95,91.84,91.94,72764.0,90.4155,90.4745,90.3663,90.4647,72764.0
2025-02-05 15:20:00,91.94,92.04,91.82,91.85,66696.0,90.4647,90.5631,90.3466,90.3761,66696.0
2025-02-05 15:30:00,91.86,92.07,91.85,92.05,99511.0,90.386,90.5926,90.3761,90.5729,99511.0
2025-02-05 15:40:00,92.06,92.06,91.75,91.79,96436.0,90.5828,90.5828,90.2778,90.3171,96436.0
2025-02-05 15:50:00,91.8,91.88,91.6,91.71,348174.0,90.327,90.4057,90.1302,90.2384,348174.0
2025-02-06 09:30:00,91.26,91.94,91.26,91.53,151609.0,89.7956,90.4647,89.7956,90.0613,151609.0
2025-02-06 09:40:00,91.51,91.66,91.42,91.47,65192.0,90.0416,90.1892,89.953,90.0022,65192.0
2025-02-06 09:50:00,91.48,91.5,91.13,91.29,51634.0,90.0121,90.0318,89.6677,89.8251,51634.0
2025-02-06 10:00:00,91.33,91.58,91.27,91.38,126598.0,89.8645,90.1105,89.8055,89.9137,126598.0
2025-02-06 10:10:00,91.36,91.49,91.13,91.14,98061.0,89.894,90.0219,89.6677,89.6775,98061.0
2025-02-06 10:20:00,91.15,91.45,91.14,91.42,72026.0,89.6874,89.9826,89.6775,89.953,72026.0
2025-02-06 10:30:00,91.4,91.65,91.4,91.58,74076.0,89.9334,90.1794,89.9334,90.1105,74076.0
2025-02-06 10:40:00,91.6,91.72,91.59,91.72,43254.0,90.1302,90.2482,90.1203,90.2482,43254.0
2025-02-06 10:50:00,91.7,91.77,91.41,91.44,66345.0,90.2286,90.2974,89.9432,89.9727,66345.0
2025-02-06 11:00:00,91.44,91.68,91.42,91.52,52015.0,89.9727,90.2089,89.953,90.0514,52015.0
2025-02-06 11:10:00,91.5,91.61,91.48,91.61,48078.0,90.0318,90.14,90.0121,90.14,48078.0
2025-02-06 11:20:00,91.64,91.64,91.4,91.45,38690.0,90.1695,90.1695,89.9334,89.9826,38690.0
2025-02-06 11:30:00,91.43,91.55,91.21,91.25,81221.0,89.9629,90.081,89.7464,89.7858,81221.0
2025-02-06 11:40:00,91.25,91.34,91.18,91.34,34689.0,89.7858,89.8743,89.7169,89.8743,34689.0
2025-02-06 11:50:00,91.34,91.42,91.3,91.3,31962.0,89.8743,89.953,89.835,89.835,31962.0
2025-02-06 12:00:00,91.29,91.37,91.2,91.33,32219.0,89.8251,89.9039,89.7366,89.8645,32219.0
2025-02-06 12:10:00,91.32,91.37,91.27,91.29,18045.0,89.8547,89.9039,89.8055,89.8251,18045.0
2025-02-06 12:20:00,91.29,91.32,91.24,91.26,20024.0,89.8251,89.8547,89.7759,89.7956,20024.0
2025-02-06 12:30:00,91.25,91.27,91.16,91.2,27312.0,89.7858,89.8055,89.6972,89.7366,27312.0
2025-02-06 12:40:00,91.21,91.27,91.1,91.15,24446.0,89.7464,89.8055,89.6382,89.6874,24446.0
2025-02-06 12:50:00,91.13,91.15,91.03,91.12,29494.0,89.6677,89.6874,89.5693,89.6579,29494.0
2025-02-06 13:00:00,91.1,91.13,91.02,91.03,25576.0,89.6382,89.6677,89.5595,89.5693,25576.0
2025-02-06 13:10:00,91.04,91.08,91.01,91.08,33094.0,89.5791,89.6185,89.5496,89.6185,33094.0
2025-02-06 13:20:00,91.07,91.19,91.07,91.15,33887.0,89.6087,89.7267,89.6087,89.6874,33887.0
2025-02-06 13:30:00,91.16,91.23,91.14,91.23,32643.0,89.6972,89.7661,89.6775,89.7661,32643.0
2025-02-06 13:40:00,91.23,91.27,91.1,91.12,46289.0,89.7661,89.8055,89.6382,89.6579,46289.0
2025-02-06 13:50:00,91.12,91.2,91.09,91.2,132037.0,89.6579,89.7366,89.6283,89.7366,132037.0
2025-02-06 14:00:00,91.19,91.27,91.16,91.21,36595.0,89.7267,89.8055,89.6972,89.7464,36595.0
2025-02-06 14:10:00,91.2,91.21,91.1,91.13,61116.0,89.7366,89.7464,89.6382,89.6677,61116.0
2025-02-06 14:20:00,91.13,91.19,91.03,91.06,69046.0,89.6677,89.7267,89.5693,89.5988,69046.0
2025-02-06 14:30:00,91.06,91.07,90.92,91.02,73842.0,89.5988,89.6087,89.4611,89.5595,73842.0
2025-02-06 14:40:00,91.02,91.07,90.96,91.04,52701.0,89.5595,89.6087,89.5004,89.5791,52701.0
2025-02-06 14:50:00,91.04,91.06,90.92,90.96,63056.0,89.5791,89.5988,89.4611,89.5004,63056.0
2025-02-06 15:00:00,90.95,91.08,90.94,91.07,74194.0,89.4906,89.6185,89.4808,89.6087,74194.0
2025-02-06 15:10:00,91.06,91.14,91.02,91.02,82925.0,89.5988,89.6775,89.5595,89.5595,82925.0
2025-02-06 15:20:00,91.03,91.06,90.97,90.98,57257.0,89.5693,89.5988,89.5103,89.5201,57257.0
2025-02-06 15:30:00,90.98,91.03,90.9,91.02,91764.0,89.5201,89.5693,89.4414,89.5595,91764.0
2025-02-06 15:40:00,91.02,91.02,90.8,90.85,169439.0,89.5595,89.5595,89.343,89.3922,169439.0
2025-02-06 15:50:00,90.85,90.95,90.76,90.8,339950.0,89.3922,89.4906,89.3036,89.343,339950.0
2025-02-07 09:30:00,91.12,91.17,90.77,90.95,118263.0,89.6579,89.7071,89.3135,89.4906,118263.0
2025-02-07 09:40:00,90.99,91.0,90.58,90.66,109840.0,89.5299,89.5398,89.1265,89.2052,109840.0
2025-02-07 09:50:00,90.66,90.91,90.6,90.91,136420.0,89.2052,89.4512,89.1462,89.4512,136420.0
2025-02-07 10:00:00,90.84,90.88,90.6,90.88,63918.0,89.3824,89.4217,89.1462,89.4217,63918.0
2025-02-07 10:10:00,90.86,90.86,90.51,90.55,115044.0,89.402,89.402,89.0577,89.097,115044.0
2025-02-07 10:20:00,90.58,90.66,90.52,90.56,105409.0,89.1265,89.2052,89.0675,89.1068,105409.0
2025-02-07 10:30:00,90.56,90.56,90.23,90.28,74045.0,89.1068,89.1068,88.7821,88.8313,74045.0
2025-02-07 10:40:00,90.29,90.46,90.14,90.39,63159.0,88.8412,89.0085,88.6936,88.9396,63159.0
2025-02-07 10:50:00,90.39,90.53,90.12,90.26,70053.0,88.9396,89.0773,88.6739,88.8117,70053.0
2025-02-07 11:00:00,90.24,90.39,90.08,90.36,47698.0,88.792,88.9396,88.6346,88.9101,47698.0
2025-02-07 11:10:00,90.36,90.53,90.28,90.47,58365.0,88.9101,89.0773,88.8313,89.0183,58365.0
2025-02-07 11:20:00,90.47,90.54,90.14,90.16,69598.0,89.0183,89.0872,88.6936,88.7133,69598.0
2025-02-07 11:30:00,90.17,90.3,90.17,90.23,48600.0,88.7231,88.851,88.7231,88.7821,48600.0
2025-02-07 11:40:00,90.23,90.32,90.13,90.19,47726.0,88.7821,88.8707,88.6837,88.7428,47726.0
2025-02-07 11:50:00,90.2,90.23,90.1,90.11,60571.0,88.7526,88.7821,88.6542,88.6641,60571.0
2025-02-07 12:00:00,90.09,90.32,90.06,90.28,39585.0,88.6444,88.8707,88.6149,88.8313,39585.0
2025-02-07 12:10:00,90.27,90.27,89.97,90.12,35436.0,88.8215,88.8215,88.5263,88.6739,35436.0
2025-02-07 12:20:00,90.14,90.17,89.99,90.06,37740.0,88.6936,88.7231,88.546,88.6149,37740.0
2025-02-07 12:30:00,90.06,90.1,89.99,90.0,28271.0,88.6149,88.6542,88.546,88.5558,28271.0
2025-02-07 12:40:00,90.0,90.04,89.97,90.0,42252.0,88.5558,88.5952,88.5263,88.5558,42252.0
2025-02-07 12:50:00,90.01,90.04,89.95,90.01,45758.0,88.5657,88.5952,88.5066,88.5657,45758.0
2025-02-07 13:00:00,90.0,90.04,89.96,90.0,39770.0,88.5558,88.5952,88.5165,88.5558,39770.0
2025-02-07 13:10:00,90.0,90.04,89.97,89.98,34930.0,88.5558,88.5952,88.5263,88.5362,34930.0
2025-02-07 13:20:00,89.98,90.04,89.95,90.03,33033.0,88.5362,88.5952,88.5066,88.5854,33033.0
2025-02-07 13:30:00,90.03,90.09,90.0,90.09,35014.0,88.5854,88.6444,88.5558,88.6444,35014.0
2025-02-07 13:40:00,90.09,90.1,89.9,90.04,77931.0,88.6444,88.6542,88.4574,88.5952,77931.0
2025-02-07 13:50:00,90.03,90.03,89.88,89.88,47812.0,88.5854,88.5854,88.4378,88.4378,47812.0
2025-02-07 14:00:00,89.88,89.97,89.82,89.84,86386.0,88.4378,88.5263,88.3787,88.3984,86386.0
2025-02-07 14:10:00,89.84,89.88,89.72,89.73,58217.0,88.3984,88.4378,88.2803,88.2902,58217.0
2025-02-07 14:20:00,89.74,89.74,89.55,89.65,167668.0,88.3,88.3,88.1131,88.2115,167668.0
2025-02-07 14:30:00,89.65,89.82,89.63,89.81,85026.0,88.2115,88.3787,88.1918,88.3689,85026.0
2025-02-07 14:40:00,89.82,89.89,89.74,89.76,65115.0,88.3787,88.4476,88.3,88.3197,65115.0
2025-02-07 14:50:00,89.75,89.79,89.59,89.69,94248.0,88.3098,88.3492,88.1524,88.2508,94248.0
2025-02-07 15:00:00,89.69,89.76,89.62,89.73,81547.0,88.2508,88.3197,88.1819,88.2902,81547.0
2025-02-07 15:10:00,89.74,89.78,89.7,89.74,71787.0,88.3,88.3394,88.2606,88.3,71787.0
2025-02-07 15:20:00,89.73,89.92,89.71,89.87,113985.0,88.2902,88.4771,88.2705,88.4279,113985.0
2025-02-07 15:30:00,89.88,89.97,89.83,89.87,65586.0,88.4378,88.5263,88.3886,88.4279,65586.0
2025-02-07 15:40:00,89.88,89.93,89.77,89.87,149393.0,88.4378,88.487,88.3295,88.4279,149393.0
2025-02-07 15:50:00,89.88,90.03,89.73,90.01,533555.0,88.4378,88.5854,88.2902,88.5657,533555.0
2025-02-10 09:30:00,90.29,90.42,90.01,90.2,155018.0,88.8412,88.9691,88.5657,88.7526,155018.0
2025-02-10 09:40:00,90.2,90.6,90.2,90.5,112192.0,88.7526,89.1462,88.7526,89.0478,112192.0
2025-02-10 09:50:00,90.51,90.61,90.44,90.53,46489.0,89.0577,89.156,88.9888,89.0773,46489.0
2025-02-10 10:00:00,90.52,90.59,90.4,90.51,143326.0,89.0675,89.1364,88.9494,89.0577,143326.0
2025-02-10 10:10:00,90.5,90.53,90.33,90.34,33898.0,89.0478,89.0773,88.8805,88.8904,33898.0
2025-02-10 10:20:00,90.33,90.41,90.29,90.38,40944.0,88.8805,88.9593,88.8412,88.9297,40944.0
2025-02-10 10:30:00,90.36,90.47,90.28,90.36,80446.0,88.9101,89.0183,88.8313,88.9101,80446.0
2025-02-10 10:40:00,90.39,90.59,90.36,90.52,60809.0,88.9396,89.1364,88.9101,89.0675,60809.0
2025-02-10 10:50:00,90.52,90.71,90.52,90.67,35200.0,89.0675,89.2544,89.0675,89.2151,35200.0
2025-02-10 11:00:00,90.66,90.72,90.62,90.65,43728.0,89.2052,89.2643,89.1659,89.1954,43728.0
2025-02-10 11:10:00,90.64,90.64,90.33,90.33,51906.0,89.1856,89.1856,88.8805,88.8805,51906.0
2025-02-10 11:20:00,90.34,90.41,90.29,90.4,58143.0,88.8904,88.9593,88.8412,88.9494,58143.0
2025-02-10 11:30:00,90.42,90.52,90.38,90.52,84415.0,88.9691,89.0675,88.9297,89.0675,84415.0
2025-02-10 11:40:00,90.52,90.64,90.51,90.63,40438.0,89.0675,89.1856,89.0577,89.1757,40438.0
2025-02-10 11:50:00,90.64,90.64,90.59,90.62,58743.0,89.1856,89.1856,89.1364,89.1659,58743.0
2025-02-10 12:00:00,90.6,90.7,90.54,90.59,51169.0,89.1462,89.2446,89.0872,89.1364,51169.0
2025-02-10 12:10:00,90.59,90.61,90.5,90.54,46252.0,89.1364,89.156,89.0478,89.0872,46252.0
2025-02-10 12:20:00,90.53,90.58,90.46,90.48,30912.0,89.0773,89.1265,89.0085,89.0281,30912.0
2025-02-10 12:30:00,90.48,90.53,90.47,90.49,26350.0,89.0281,89.0773,89.0183,89.038,26350.0
2025-02-10 12:40:00,90.48,90.56,90.47,90.52,29854.0,89.0281,89.1068,89.0183,89.0675,29854.0
2025-02-10 12:50:00,90.51,90.58,90.5,90.58,18183.0,89.0577,89.1265,89.0478,89.1265,18183.0
2025-02-10 13:00:00,90.57,90.65,90.3,90.58,77418.0,89.1167,89.1954,88.851,89.1265,77418.0
2025-02-10 13:10:00,90.58,90.72,90.5,90.61,118256.0,89.1265,89.2643,89.0478,89.156,118256.0
2025-02-10 13:20:00,90.61,90.68,90.59,90.67,46288.0,89.156,89.2249,89.1364,89.2151,46288.0
2025-02-10 13:30:00,90.66,90.67,90.56,90.62,51076.0,89.2052,89.2151,89.1068,89.1659,51076.0
2025-02-10 13:40:00,90.62,90.66,90.6,90.66,50038.0,89.1659,89.2052,89.1462,89.2052,50038.0
2025-02-10 13:50:00,90.66,90.7,90.63,90.65,172980.0,89.2052,89.2446,89.1757,89.1954,172980.0
2025-02-10 14:00:00,90.65,90.66,90.62,90.65,32675.0,89.1954,89.2052,89.1659,89.1954,32675.0
2025-02-10 14:10:00,90.65,90.71,90.61,90.68,45957.0,89.1954,89.2544,89.156,89.2249,45957.0
2025-02-10 14:20:00,90.68,90.85,90.68,90.82,110560.0,89.2249,89.3922,89.2249,89.3627,110560.0
2025-02-10 14:30:00,90.83,90.84,90.76,90.8,34988.0,89.3725,89.3824,89.3036,89.343,34988.0
2025-02-10 14:40:00,90.8,90.86,90.76,90.86,54093.0,89.343,89.402,89.3036,89.402,54093.0
2025-02-10 14:50:00,90.85,90.94,90.85,90.94,48569.0,89.3922,89.4808,89.3922,89.4808,48569.0
2025-02-10 15:00:00,90.94,90.94,90.85,90.91,61430.0,89.4808,89.4808,89.3922,89.4512,61430.0
2025-02-10 15:10:00,90.91,90.91,90.82,90.84,59828.0,89.4512,89.4512,89.3627,89.3824,59828.0
2025-02-10 15:20:00,90.84,90.85,90.78,90.81,59239.0,89.3824,89.3922,89.3233,89.3528,59239.0
2025-02-10 15:30:00,90.81,90.84,90.74,90.83,90497.0,89.3528,89.3824,89.284,89.3725,90497.0
2025-02-10 15:40:00,90.83,90.87,90.81,90.83,89437.0,89.3725,89.4119,89.3528,89.3725,89437.0
2025-02-10 15:50:00,90.84,90.89,90.7,90.85,370839.0,89.3824,89.4316,89.2446,89.3922,370839.0
2025-02-11 09:30:00,90.84,91.09,90.5,91.02,144651.0,89.3824,89.6283,89.0478,89.5595,144651.0
2025-02-11 09:40:00,91.05,91.06,90.8,90.97,75277.0,89.589,89.5988,89.343,89.5103,75277.0
2025-02-11 09:50:00,90.99,91.11,90.89,91.11,56784.0,89.5299,89.648,89.4316,89.648,56784.0
2025-02-11 10:00:00,91.08,91.17,90.86,91.0,65728.0,89.6185,89.7071,89.402,89.5398,65728.0
2025-02-11 10:10:00,91.0,91.26,91.0,91.26,97988.0,89.5398,89.7956,89.5398,89.7956,97988.0
2025-02-11 10:20:00,91.26,91.35,91.25,91.27,122237.0,89.7956,89.8842,89.7858,89.8055,122237.0
2025-02-11 10:30:00,91.26,91.26,91.03,91.09,113657.0,89.7956,89.7956,89.5693,89.6283,113657.0
2025-02-11 10:40:00,91.08,91.12,91.0,91.09,107836.0,89.6185,89.6579,89.5398,89.6283,107836.0
2025-02-11 10:50:00,91.1,91.12,91.03,91.09,99725.0,89.6382,89.6579,89.5693,89.6283,99725.0
2025-02-11 11:00:00,91.09,91.35,91.09,91.33,98875.0,89.6283,89.8842,89.6283,89.8645,98875.0
2025-02-11 11:10:00,91.32,91.35,91.24,91.28,63835.0,89.8547,89.8842,89.7759,89.8153,63835.0
2025-02-11 11:20:00,91.29,91.39,91.29,91.35,42118.0,89.8251,89.9235,89.8251,89.8842,42118.0
2025-02-11 11:30:00,91.36,91.39,91.27,91.37,34038.0,89.894,89.9235,89.8055,89.9039,34038.0
2025-02-11 11:40:00,91.35,91.43,91.27,91.27,36602.0,89.8842,89.9629,89.8055,89.8055,36602.0
2025-02-11 11:50:00,91.29,91.3,91.22,91.27,38412.0,89.8251,89.835,89.7563,89.8055,38412.0
2025-02-11 12:00:00,91.26,91.47,91.26,91.41,42683.0,89.7956,90.0022,89.7956,89.9432,42683.0
2025-02-11 12:10:00,91.42,91.42,91.33,91.35,29680.0,89.953,89.953,89.8645,89.8842,29680.0
2025-02-11 12:20:00,91.35,91.36,91.29,91.3,27885.0,89.8842,89.894,89.8251,89.835,27885.0
2025-02-11 12:30:00,91.3,91.31,91.26,91.31,33044.0,89.835,89.8448,89.7956,89.8448,33044.0
2025-02-11 12:40:00,91.31,91.38,91.3,91.34,44581.0,89.8448,89.9137,89.835,89.8743,44581.0
2025-02-11 12:50:00,91.34,91.35,91.18,91.19,37014.0,89.8743,89.8842,89.7169,89.7267,37014.0
2025-02-11 13:00:00,91.19,91.2,91.13,91.17,46100.0,89.7267,89.7366,89.6677,89.7071,46100.0
2025-02-11 13:10:00,91.17,91.25,91.15,91.24,26617.0,89.7071,89.7858,89.6874,89.7759,26617.0
2025-02-11 13:20:00,91.23,91.28,91.18,91.19,38485.0,89.7661,89.8153,89.7169,89.7267,38485.0
2025-02-11 13:30:00,91.19,91.42,91.19,91.35,82147.0,89.7267,89.953,89.7267,89.8842,82147.0
2025-02-11 13:40:00,91.35,91.39,91.28,91.28,50651.0,89.8842,89.9235,89.8153,89.8153,50651.0
2025-02-11 13:50:00,91.3,91.3,91.16,91.16,20890.0,89.835,89.835,89.6972,89.6972,20890.0
2025-02-11 14:00:00,91.17,91.26,91.15,91.2,57777.0,89.7071,89.7956,89.6874,89.7366,57777.0
2025-02-11 14:10:00,91.2,91.28,91.18,91.24,32765.0,89.7366,89.8153,89.7169,89.7759,32765.0
2025-02-11 14:20:00,91.24,91.27,91.16,91.19,56363.0,89.7759,89.8055,89.6972,89.7267,56363.0
2025-02-11 14:30:00,91.2,91.23,91.18,91.21,34883.0,89.7366,89.7661,89.7169,89.7464,34883.0
2025-02-11 14:40:00,91.21,91.27,91.0,91.11,853670.0,89.7464,89.8055,89.5398,89.648,853670.0
2025-02-11 14:50:00,91.11,91.12,90.78,90.79,110723.0,89.648,89.6579,89.3233,89.3332,110723.0
2025-02-11 15:00:00,90.8,90.87,90.78,90.86,81110.0,89.343,89.4119,89.3233,89.402,81110.0
2025-02-11 15:10:00,90.86,90.92,90.82,90.86,114194.0,89.402,89.4611,89.3627,89.402,114194.0
2025-02-11 15:20:00,90.86,91.07,90.84,91.01,64780.0,89.402,89.6087,89.3824,89.5496,64780.0
2025-02-11 15:30:00,91.02,91.11,91.01,91.09,62164.0,89.5595,89.648,89.5496,89.6283,62164.0
2025-02-11 15:40:00,91.09,91.11,91.04,91.08,112895.0,89.6283,89.648,89.5791,89.6185,112895.0
2025-02-11 15:50:00,91.08,91.22,91.01,91.21,369930.0,89.6185,89.7563,89.5496,89.7464,369930.0
2025-02-12 09:30:00,90.6,91.0,89.91,90.9,214218.0,89.1462,89.5398,88.4673,89.4414,214218.0
2025-02-12 09:40:00,90.9,90.95,90.71,90.74,103100.0,89.4414,89.4906,89.2544,89.284,103100.0
2025-02-12 09:50:00,90.76,90.76,90.4,90.43,56837.0,89.3036,89.3036,88.9494,88.9789,56837.0
2025-02-12 10:00:00,90.44,90.44,90.21,90.33,99370.0,88.9888,88.9888,88.7625,88.8805,99370.0
2025-02-12 10:10:00,90.33,90.53,90.3,90.46,83743.0,88.8805,89.0773,88.851,89.0085,83743.0
2025-02-12 10:20:00,90.45,90.79,90.42,90.6,110638.0,88.9986,89.3332,88.9691,89.1462,110638.0
2025-02-12 10:30:00,90.59,90.94,90.57,90.88,76773.0,89.1364,89.4808,89.1167,89.4217,76773.0
2025-02-12 10:40:00,90.86,90.96,90.8,90.93,63776.0,89.402,89.5004,89.343,89.4709,63776.0
2025-02-12 10:50:00,90.91,90.97,90.81,90.84,43140.0,89.4512,89.5103,89.3528,89.3824,43140.0
2025-02-12 11:00:00,90.84,90.9,90.72,90.82,83898.0,89.3824,89.4414,89.2643,89.3627,83898.0
2025-02-12 11:10:00,90.83,91.0,90.82,90.87,58881.0,89.3725,89.5398,89.3627,89.4119,58881.0
2025-02-12 11:20:00,90.88,90.95,90.81,90.93,59549.0,89.4217,89.4906,89.3528,89.4709,59549.0
2025-02-12 11:30:00,90.92,90.97,90.79,90.79,54732.0,89.4611,89.5103,89.3332,89.3332,54732.0
2025-02-12 11:40:00,90.79,90.95,90.72,90.92,36217.0,89.3332,89.4906,89.2643,89.4611,36217.0
2025-02-12 11:50:00,90.92,91.12,90.89,91.07,62284.0,89.4611,89.6579,89.4316,89.6087,62284.0
2025-02-12 12:00:00,91.06,91.23,91.06,91.08,89123.0,89.5988,89.7661,89.5988,89.6185,89123.0
2025-02-12 12:10:00,91.06,91.24,91.04,91.22,248186.0,89.5988,89.7759,89.5791,89.7563,248186.0
2025-02-12 12:20:00,91.2,91.31,91.2,91.23,38739.0,89.7366,89.8448,89.7366,89.7661,38739.0
2025-02-12 12:30:00,91.22,91.28,91.21,91.23,32768.0,89.7563,89.8153,89.7464,89.7661,32768.0
2025-02-12 12:40:00,91.23,91.33,91.17,91.32,50455.0,89.7661,89.8645,89.7071,89.8547,50455.0
2025-02-12 12:50:00,91.33,91.38,91.3,91.38,45005.0,89.8645,89.9137,89.835,89.9137,45005.0
2025-02-12 13:00:00,91.38,91.48,91.34,91.45,83173.0,89.9137,90.0121,89.8743,89.9826,83173.0
2025-02-12 13:10:00,91.46,91.52,91.43,91.48,113029.0,89.9924,90.0514,89.9629,90.0121,113029.0
2025-02-12 13:20:00,91.48,91.57,91.47,91.49,81970.0,90.0121,90.1006,90.0022,90.0219,81970.0
2025-02-12 13:30:00,91.48,91.63,91.47,91.63,59692.0,90.0121,90.1597,90.0022,90.1597,59692.0
2025-02-12 13:40:00,91.64,91.64,91.47,91.5,55200.0,90.1695,90.1695,90.0022,90.0318,55200.0
2025-02-12 13:50:00,91.49,91.51,91.38,91.4,92327.0,90.0219,90.0416,89.9137,89.9334,92327.0
2025-02-12 14:00:00,91.4,91.55,91.37,91.45,151456.0,89.9334,90.081,89.9039,89.9826,151456.0
2025-02-12 14:10:00,91.44,91.44,91.2,91.3,288558.0,89.9727,89.9727,89.7366,89.835,288558.0
2025-02-12 14:20:00,91.3,91.39,91.29,91.36,99280.0,89.835,89.9235,89.8251,89.894,99280.0
2025-02-12 14:30:00,91.36,91.55,91.36,91.49,183987.0,89.894,90.081,89.894,90.0219,183987.0
2025-02-12 14:40:00,91.5,91.5,91.28,91.33,52218.0,90.0318,90.0318,89.8153,89.8645,52218.0
2025-02-12 14:50:00,91.33,91.33,91.18,91.22,40145.0,89.8645,89.8645,89.7169,89.7563,40145.0
2025-02-12 15:00:00,91.22,91.28,91.21,91.25,54769.0,89.7563,89.8153,89.7464,89.7858,54769.0
2025-02-12 15:10:00,91.25,91.26,91.12,91.15,54474.0,89.7858,89.7956,89.6579,89.6874,54474.0
2025-02-12 15:20:00,91.15,91.2,91.11,91.13,79959.0,89.6874,89.7366,89.648,89.6677,79959.0
2025-02-12 15:30:00,91.13,91.28,91.1,91.14,146665.0,89.6677,89.8153,89.6382,89.6775,146665.0
2025-02-12 15:40:00,91.15,91.25,91.05,91.19,88083.0,89.6874,89.7858,89.589,89.7267,88083.0
2025-02-12 15:50:00,91.21,91.4,91.19,91.34,464329.0,89.7464,89.9334,89.7267,89.8743,464329.0
2025-02-13 09:30:00,91.27,91.81,90.87,90.97,167449.0,89.8055,90.3368,89.4119,89.5103,167449.0
2025-02-13 09:40:00,91.01,91.16,90.89,91.02,124045.0,89.5496,89.6972,89.4316,89.5595,124045.0
2025-02-13 09:50:00,91.06,91.15,90.88,90.97,102664.0,89.5988,89.6874,89.4217,89.5103,102664.0
2025-02-13 10:00:00,90.98,91.13,90.97,90.99,47646.0,89.5201,89.6677,89.5103,89.5299,47646.0
2025-02-13 10:10:00,90.97,91.11,90.94,91.09,86014.0,89.5103,89.648,89.4808,89.6283,86014.0
2025-02-13 10:20:00,91.06,91.18,90.94,91.17,64319.0,89.5988,89.7169,89.4808,89.7071,64319.0
2025-02-13 10:30:00,91.17,91.39,91.13,91.28,76804.0,89.7071,89.9235,89.6677,89.8153,76804.0
2025-02-13 10:40:00,91.27,91.45,91.25,91.44,51039.0,89.8055,89.9826,89.7858,89.9727,51039.0
2025-02-13 10:50:00,91.46,91.59,91.45,91.59,28053.0,89.9924,90.1203,89.9826,90.1203,28053.0
2025-02-13 11:00:00,91.56,91.74,91.55,91.72,60012.0,90.0908,90.2679,90.081,90.2482,60012.0
2025-02-13 11:10:00,91.72,91.78,91.62,91.72,41694.0,90.2482,90.3073,90.1498,90.2482,41694.0
2025-02-13 11:20:00,91.72,91.82,91.63,91.77,69798.0,90.2482,90.3466,90.1597,90.2974,69798.0
2025-02-13 11:30:00,91.75,91.82,91.68,91.8,75118.0,90.2778,90.3466,90.2089,90.327,75118.0
2025-02-13 11:40:00,91.81,91.87,91.77,91.81,42043.0,90.3368,90.3958,90.2974,90.3368,42043.0
2025-02-13 11:50:00,91.82,91.9,91.67,91.71,39693.0,90.3466,90.4253,90.199,90.2384,39693.0
2025-02-13 12:00:00,91.71,91.72,91.42,91.42,50452.0,90.2384,90.2482,89.953,89.953,50452.0
2025-02-13 12:10:00,91.42,91.47,91.33,91.47,55060.0,89.953,90.0022,89.8645,90.0022,55060.0
2025-02-13 12:20:00,91.47,91.52,91.38,91.49,48032.0,90.0022,90.0514,89.9137,90.0219,48032.0
2025-02-13 12:30:00,91.51,91.59,91.49,91.53,48439.0,90.0416,90.1203,90.0219,90.0613,48439.0
2025-02-13 12:40:00,91.56,91.57,91.37,91.4,67082.0,90.0908,90.1006,89.9039,89.9334,67082.0
2025-02-13 12:50:00,91.39,91.5,91.38,91.4,37193.0,89.9235,90.0318,89.9137,89.9334,37193.0
2025-02-13 13:00:00,91.41,91.51,91.35,91.47,39957.0,89.9432,90.0416,89.8842,90.0022,39957.0
2025-02-13 13:10:00,91.47,91.54,91.42,91.47,55684.0,90.0022,90.0711,89.953,90.0022,55684.0
2025-02-13 13:20:00,91.48,91.53,91.45,91.45,31708.0,90.0121,90.0613,89.9826,89.9826,31708.0
2025-02-13 13:30:00,91.44,91.5,91.28,91.4,50694.0,89.9727,90.0318,89.8153,89.9334,50694.0
2025-02-13 13:40:00,91.41,91.53,91.32,91.52,59378.0,89.9432,90.0613,89.8547,90.0514,59378.0
2025-02-13 13:50:00,91.52,91.57,91.46,91.56,40910.0,90.0514,90.1006,89.9924,90.0908,40910.0
2025-02-13 14:00:00,91.55,91.69,91.54,91.69,46529.0,90.081,90.2187,90.0711,90.2187,46529.0
2025-02-13 14:10:00,91.7,91.7,91.62,91.68,57825.0,90.2286,90.2286,90.1498,90.2089,57825.0
2025-02-13 14:20:00,91.68,91.8,91.67,91.75,110046.0,90.2089,90.327,90.199,90.2778,110046.0
2025-02-13 14:30:00,91.75,91.85,91.72,91.84,76006.0,90.2778,90.3761,90.2482,90.3663,76006.0
2025-02-13 14:40:00,91.84,91.85,91.77,91.77,59376.0,90.3663,90.3761,90.2974,90.2974,59376.0
2025-02-13 14:50:00,91.77,91.92,91.77,91.9,58603.0,90.2974,90.445,90.2974,90.4253,58603.0
2025-02-13 15:00:00,91.9,92.15,91.89,92.13,190815.0,90.4253,90.6713,90.4155,90.6517,190815.0
2025-02-13 15:10:00,92.1,92.24,92.05,92.24,76248.0,90.6221,90.7599,90.5729,90.7599,76248.0
2025-02-13 15:20:00,92.24,92.24,92.14,92.21,122418.0,90.7599,90.7599,90.6615,90.7304,122418.0
2025-02-13 15:30:00,92.2,92.35,92.15,92.33,155978.0,90.7205,90.8681,90.6713,90.8484,155978.0
2025-02-13 15:40:00,92.34,92.41,92.21,92.39,209719.0,90.8583,90.9272,90.7304,90.9075,209719.0
2025-02-13 15:50:00,92.41,92.48,92.14,92.18,765505.0,90.9272,90.996,90.6615,90.7009,765505.0
2025-02-14 09:30:00,92.42,92.92,92.33,92.61,353917.0,90.937,91.429,90.8484,91.124,353917.0
2025-02-14 09:40:00,92.65,92.89,92.63,92.8,153769.0,91.1633,91.3995,91.1436,91.3109,153769.0
2025-02-14 09:50:00,92.8,92.8,92.39,92.39,194693.0,91.3109,91.3109,90.9075,90.9075,194693.0
2025-02-14 10:00:00,92.43,92.77,92.41,92.64,182552.0,90.9468,91.2814,90.9272,91.1535,182552.0
2025-02-14 10:10:00,92.64,92.77,92.48,92.77,99359.0,91.1535,91.2814,90.996,91.2814,99359.0
2025-02-14 10:20:00,92.77,92.82,92.45,92.46,77360.0,91.2814,91.3306,90.9665,90.9764,77360.0
2025-02-14 10:30:00,92.47,92.5,92.19,92.31,110255.0,90.9862,91.0157,90.7107,90.8288,110255.0
2025-02-14 10:40:00,92.29,92.42,92.28,92.4,114612.0,90.8091,90.937,90.7992,90.9173,114612.0
2025-02-14 10:50:00,92.4,92.49,92.2,92.2,101094.0,90.9173,91.0059,90.7205,90.7205,101094.0
2025-02-14 11:00:00,92.2,92.58,92.2,92.58,140833.0,90.7205,91.0944,90.7205,91.0944,140833.0
2025-02-14 11:10:00,92.58,92.61,92.14,92.16,116264.0,91.0944,91.124,90.6615,90.6812,116264.0
2025-02-14 11:20:00,92.16,92.27,92.01,92.01,157851.0,90.6812,90.7894,90.5336,90.5336,157851.0
2025-02-14 11:30:00,92.01,92.08,91.86,92.06,55534.0,90.5336,90.6025,90.386,90.5828,55534.0
2025-02-14 11:40:00,92.07,92.1,91.96,92.07,49366.0,90.5926,90.6221,90.4844,90.5926,49366.0
2025-02-14 11:50:00,92.05,92.14,92.01,92.09,72284.0,90.5729,90.6615,90.5336,90.6123,72284.0
2025-02-14 12:00:00,92.1,92.23,92.1,92.13,80022.0,90.6221,90.7501,90.6221,90.6517,80022.0
2025-02-14 12:10:00,92.11,92.19,92.08,92.18,82976.0,90.632,90.7107,90.6025,90.7009,82976.0
2025-02-14 12:20:00,92.18,92.2,91.97,92.16,81365.0,90.7009,90.7205,90.4942,90.6812,81365.0
2025-02-14 12:30:00,92.17,92.24,92.1,92.18,82225.0,90.691,90.7599,90.6221,90.7009,82225.0
2025-02-14 12:40:00,92.17,92.4,92.17,92.38,104981.0,90.691,90.9173,90.691,90.8976,104981.0
2025-02-14 12:50:00,92.38,92.44,92.34,92.39,93090.0,90.8976,90.9567,90.8583,90.9075,93090.0
2025-02-14 13:00:00,92.4,92.47,92.25,92.31,101336.0,90.9173,90.9862,90.7697,90.8288,101336.0
2025-02-14 13:10:00,92.3,92.53,92.29,92.52,77410.0,90.8189,91.0452,90.8091,91.0354,77410.0
2025-02-14 13:20:00,92.5,92.53,92.43,92.44,82487.0,91.0157,91.0452,90.9468,90.9567,82487.0
2025-02-14 13:30:00,92.45,92.64,92.44,92.6,101121.0,90.9665,91.1535,90.9567,91.1141,101121.0
2025-02-14 13:40:00,92.6,92.68,92.54,92.64,71406.0,91.1141,91.1928,91.0551,91.1535,71406.0
2025-02-14 13:50:00,92.65,92.73,92.61,92.72,74086.0,91.1633,91.242,91.124,91.2322,74086.0
2025-02-14 14:00:00,92.72,92.79,92.69,92.71,91620.0,91.2322,91.3011,91.2027,91.2223,91620.0
2025-02-14 14:10:00,92.72,92.75,92.57,92.6,96297.0,91.2322,91.2617,91.0846,91.1141,96297.0
2025-02-14 14:20:00,92.6,92.7,92.54,92.69,91565.0,91.1141,91.2125,91.0551,91.2027,91565.0
2025-02-14 14:30:00,92.69,92.81,92.67,92.8,105529.0,91.2027,91.3207,91.183,91.3109,105529.0
2025-02-14 14:40:00,92.8,92.8,92.56,92.62,113284.0,91.3109,91.3109,91.0748,91.1338,113284.0
2025-02-14 14:50:00,92.63,92.76,92.63,92.73,85055.0,91.1436,91.2715,91.1436,91.242,85055.0
2025-02-14 15:00:00,92.72,92.76,92.66,92.74,132838.0,91.2322,91.2715,91.1732,91.2519,132838.0
2025-02-14 15:10:00,92.73,92.77,92.53,92.68,158347.0,91.242,91.2814,91.0452,91.1928,158347.0
2025-02-14 15:20:00,92.67,92.7,92.59,92.68,151242.0,91.183,91.2125,91.1043,91.1928,151242.0
2025-02-14 15:30:00,92.68,92.9,92.59,92.89,268974.0,91.1928,91.4093,91.1043,91.3995,268974.0
2025-02-14 15:40:00,92.89,92.92,92.62,92.82,325371.0,91.3995,91.429,91.1338,91.3306,325371.0
2025-02-14 15:50:00,92.82,93.05,92.71,92.78,835387.0,91.3306,91.5569,91.2223,91.2912,835387.0
2025-02-18 09:30:00,87.96,88.44,85.83,86.01,1272125.0,86.5486,87.0209,84.4527,84.6299,1272125.0
2025-02-18 09:40:00,86.02,86.77,85.77,86.6,563242.0,84.6397,85.3777,84.3937,85.2104,563242.0
2025-02-18 09:50:00,86.61,87.09,86.32,86.32,472157.0,85.2202,85.6925,84.9349,84.9349,472157.0
2025-02-18 10:00:00,86.32,86.39,85.72,85.89,385161.0,84.9349,85.0038,84.3445,84.5118,385161.0
2025-02-18 10:10:00,85.92,86.15,85.5,85.61,371747.0,84.5413,84.7676,84.128,84.2363,371747.0
2025-02-18 10:20:00,85.6,85.69,85.06,85.61,375430.0,84.2264,84.315,83.6951,84.2363,375430.0
2025-02-18 10:30:00,85.63,86.18,85.6,86.16,234842.0,84.256,84.7971,84.2264,84.7775,234842.0
2025-02-18 10:40:00,86.17,86.48,86.09,86.22,215101.0,84.7873,85.0923,84.7086,84.8365,215101.0
2025-02-18 10:50:00,86.22,86.26,85.96,86.22,182357.0,84.8365,84.8758,84.5807,84.8365,182357.0
2025-02-18 11:00:00,86.21,86.57,85.82,85.89,298975.0,84.8267,85.1809,84.4429,84.5118,298975.0
2025-02-18 11:10:00,85.88,86.37,85.87,85.99,170821.0,84.5019,84.9841,84.4921,84.6102,170821.0
2025-02-18 11:20:00,85.97,86.12,85.87,85.9,143223.0,84.5905,84.7381,84.4921,84.5216,143223.0
2025-02-18 11:30:00,85.93,86.04,85.54,86.0,204325.0,84.5511,84.6594,84.1674,84.62,204325.0
2025-02-18 11:40:00,86.0,86.06,85.9,85.93,120370.0,84.62,84.6791,84.5216,84.5511,120370.0
2025-02-18 11:50:00,85.94,86.13,85.75,86.02,122982.0,84.561,84.7479,84.374,84.6397,122982.0
2025-02-18 12:00:00,86.04,86.41,85.96,86.23,142087.0,84.6594,85.0234,84.5807,84.8463,142087.0
2025-02-18 12:10:00,86.24,86.27,86.0,86.21,115634.0,84.8562,84.8857,84.62,84.8267,115634.0
2025-02-18 12:20:00,86.24,86.27,85.98,86.06,92373.0,84.8562,84.8857,84.6003,84.6791,92373.0
2025-02-18 12:30:00,86.08,86.17,86.03,86.12,85651.0,84.6987,84.7873,84.6495,84.7381,85651.0
2025-02-18 12:40:00,86.13,86.57,86.12,86.56,107631.0,84.7479,85.1809,84.7381,85.171,107631.0
2025-02-18 12:50:00,86.57,86.89,86.54,86.69,174300.0,85.1809,85.4957,85.1514,85.2989,174300.0
2025-02-18 13:00:00,86.69,86.81,86.33,86.35,119413.0,85.2989,85.417,84.9447,84.9644,119413.0
2025-02-18 13:10:00,86.37,86.7,86.14,86.34,146753.0,84.9841,85.3088,84.7578,84.9546,146753.0
2025-02-18 13:20:00,86.35,86.71,86.31,86.69,98779.0,84.9644,85.3186,84.925,85.2989,98779.0
2025-02-18 13:30:00,86.7,86.86,86.52,86.55,162671.0,85.3088,85.4662,85.1317,85.1612,162671.0
2025-02-18 13:40:00,86.56,86.87,86.56,86.86,117724.0,85.171,85.4761,85.171,85.4662,117724.0
2025-02-18 13:50:00,86.87,86.96,86.74,86.76,190820.0,85.4761,85.5646,85.3481,85.3678,190820.0
2025-02-18 14:00:00,86.74,86.78,86.19,86.3,248251.0,85.3481,85.3875,84.807,84.9152,248251.0
2025-02-18 14:10:00,86.31,86.38,86.2,86.32,143253.0,84.925,84.9939,84.8168,84.9349,143253.0
2025-02-18 14:20:00,86.32,87.0,86.15,86.28,197642.0,84.9349,85.604,84.7676,84.8955,197642.0
2025-02-18 14:30:00,86.28,86.58,86.21,86.31,139251.0,84.8955,85.1907,84.8267,84.925,139251.0
2025-02-18 14:40:00,86.32,86.52,86.16,86.48,188588.0,84.9349,85.1317,84.7775,85.0923,188588.0
2025-02-18 14:50:00,86.49,86.64,86.48,86.56,95465.0,85.1022,85.2498,85.0923,85.171,95465.0
2025-02-18 15:00:00,86.56,86.56,86.32,86.36,130181.0,85.171,85.171,84.9349,84.9742,130181.0
2025-02-18 15:10:00,86.36,86.54,86.27,86.48,160723.0,84.9742,85.1514,84.8857,85.0923,160723.0
2025-02-18 15:20:00,86.49,86.67,86.4,86.4,190955.0,85.1022,85.2793,85.0136,85.0136,190955.0
2025-02-18 15:30:00,86.42,86.45,86.17,86.17,235585.0,85.0333,85.0628,84.7873,84.7873,235585.0
2025-02-18 15:40:00,86.18,86.44,86.11,86.3,295089.0,84.7971,85.053,84.7283,84.9152,295089.0
2025-02-18 15:50:00,86.31,86.37,85.87,86.08,776863.0,84.925,84.9841,84.4921,84.6987,776863.0
2025-02-19 09:30:00,86.0,86.61,85.72,86.17,337612.0,84.62,85.2202,84.3445,84.7873,337612.0
2025-02-19 09:40:00,86.2,86.86,86.16,86.61,150473.0,84.8168,85.4662,84.7775,85.2202,150473.0
2025-02-19 09:50:00,86.6,86.71,85.97,86.26,255871.0,85.2104,85.3186,84.5905,84.8758,255871.0
2025-02-19 10:00:00,86.26,86.59,86.22,86.54,145544.0,84.8758,85.2006,84.8365,85.1514,145544.0
2025-02-19 10:10:00,86.55,86.65,86.41,86.44,128613.0,85.1612,85.2596,85.0234,85.053,128613.0
2025-02-19 10:20:00,86.42,86.44,86.17,86.22,133705.0,85.0333,85.053,84.7873,84.8365,133705.0
2025-02-19 10:30:00,86.22,86.42,86.1,86.26,238069.0,84.8365,85.0333,84.7184,84.8758,238069.0
2025-02-19 10:40:00,86.25,86.36,86.12,86.2,216244.0,84.866,84.9742,84.7381,84.8168,216244.0
2025-02-19 10:50:00,86.2,86.34,86.16,86.26,134883.0,84.8168,84.9546,84.7775,84.8758,134883.0
2025-02-19 11:00:00,86.26,86.28,86.03,86.11,103043.0,84.8758,84.8955,84.6495,84.7283,103043.0
2025-02-19 11:10:00,86.12,86.23,86.03,86.18,78011.0,84.7381,84.8463,84.6495,84.7971,78011.0
2025-02-19 11:20:00,86.18,86.37,86.16,86.31,119051.0,84.7971,84.9841,84.7775,84.925,119051.0
2025-02-19 11:30:00,86.32,86.48,86.22,86.48,99809.0,84.9349,85.0923,84.8365,85.0923,99809.0
2025-02-19 11:40:00,86.48,86.5,86.34,86.36,76701.0,85.0923,85.112,84.9546,84.9742,76701.0
2025-02-19 11:50:00,86.35,86.38,86.16,86.18,64577.0,84.9644,84.9939,84.7775,84.7971,64577.0
2025-02-19 12:00:00,86.18,86.29,86.15,86.19,54147.0,84.7971,84.9054,84.7676,84.807,54147.0
2025-02-19 12:10:00,86.19,86.19,86.08,86.14,56873.0,84.807,84.807,84.6987,84.7578,56873.0
2025-02-19 12:20:00,86.13,86.28,86.11,86.14,53061.0,84.7479,84.8955,84.7283,84.7578,53061.0
2025-02-19 12:30:00,86.15,86.18,86.1,86.11,58668.0,84.7676,84.7971,84.7184,84.7283,58668.0
2025-02-19 12:40:00,86.11,86.21,86.1,86.15,62653.0,84.7283,84.8267,84.7184,84.7676,62653.0
2025-02-19 12:50:00,86.16,86.18,85.97,85.98,71011.0,84.7775,84.7971,84.5905,84.6003,71011.0
2025-02-19 13:00:00,85.99,86.15,85.93,86.04,46956.0,84.6102,84.7676,84.5511,84.6594,46956.0
2025-02-19 13:10:00,86.04,86.05,85.78,85.83,81977.0,84.6594,84.6692,84.4036,84.4527,81977.0
2025-02-19 13:20:00,85.82,85.84,85.73,85.82,108618.0,84.4429,84.4626,84.3544,84.4429,108618.0
2025-02-19 13:30:00,85.82,85.87,85.71,85.72,115502.0,84.4429,84.4921,84.3347,84.3445,115502.0
2025-02-19 13:40:00,85.72,85.84,85.69,85.81,110231.0,84.3445,84.4626,84.315,84.4331,110231.0
2025-02-19 13:50:00,85.81,86.06,85.81,85.92,67004.0,84.4331,84.6791,84.4331,84.5413,67004.0
2025-02-19 14:00:00,85.94,85.96,85.86,85.93,71048.0,84.561,84.5807,84.4823,84.5511,71048.0
2025-02-19 14:10:00,85.91,86.19,85.91,86.0,79851.0,84.5315,84.807,84.5315,84.62,79851.0
2025-02-19 14:20:00,86.01,86.2,85.97,86.2,132812.0,84.6299,84.8168,84.5905,84.8168,132812.0
2025-02-19 14:30:00,86.2,86.26,86.1,86.13,329006.0,84.8168,84.8758,84.7184,84.7479,329006.0
2025-02-19 14:40:00,86.13,86.38,86.05,86.36,153564.0,84.7479,84.9939,84.6692,84.9742,153564.0
2025-02-19 14:50:00,86.36,86.39,86.25,86.29,97661.0,84.9742,85.0038,84.866,84.9054,97661.0
2025-02-19 15:00:00,86.29,86.45,86.24,86.36,195921.0,84.9054,85.0628,84.8562,84.9742,195921.0
2025-02-19 15:10:00,86.36,86.67,86.35,86.65,312150.0,84.9742,85.2793,84.9644,85.2596,312150.0
2025-02-19 15:20:00,86.66,87.09,86.63,87.04,231699.0,85.2694,85.6925,85.2399,85.6433,231699.0
2025-02-19 15:30:00,87.02,87.07,86.86,86.87,158500.0,85.6237,85.6729,85.4662,85.4761,158500.0
2025-02-19 15:40:00,86.87,86.99,86.78,86.98,148909.0,85.4761,85.5941,85.3875,85.5843,148909.0
2025-02-19 15:50:00,86.99,87.17,86.95,87.03,581820.0,85.5941,85.7712,85.5548,85.6335,581820.0
2025-02-20 09:30:00,86.77,86.95,86.42,86.79,123205.0,85.3777,85.5548,85.0333,85.3973,123205.0
2025-02-20 09:40:00,86.74,86.74,86.35,86.55,85536.0,85.3481,85.3481,84.9644,85.1612,85536.0
2025-02-20 09:50:00,86.54,86.91,86.53,86.78,55814.0,85.1514,85.5154,85.1415,85.3875,55814.0
2025-02-20 10:00:00,86.81,86.95,86.71,86.84,58153.0,85.417,85.5548,85.3186,85.4465,58153.0
2025-02-20 10:10:00,86.82,87.02,86.78,86.93,117254.0,85.4269,85.6237,85.3875,85.5351,117254.0
2025-02-20 10:20:00,86.94,86.99,86.73,86.84,38766.0,85.5449,85.5941,85.3383,85.4465,38766.0
2025-02-20 10:30:00,86.84,87.03,86.82,86.98,49839.0,85.4465,85.6335,85.4269,85.5843,49839.0
2025-02-20 10:40:00,86.97,87.16,86.96,87.16,41397.0,85.5745,85.7614,85.5646,85.7614,41397.0
2025-02-20 10:50:00,87.15,87.24,87.13,87.24,49141.0,85.7516,85.8401,85.7319,85.8401,49141.0
2025-02-20 11:00:00,87.23,87.33,87.1,87.33,63506.0,85.8303,85.9287,85.7024,85.9287,63506.0
2025-02-20 11:10:00,87.31,87.32,87.2,87.26,49573.0,85.909,85.9188,85.8008,85.8598,49573.0
2025-02-20 11:20:00,87.31,87.55,87.29,87.52,70968.0,85.909,86.1451,85.8893,86.1156,70968.0
2025-02-20 11:30:00,87.53,87.57,87.45,87.48,58056.0,86.1255,86.1648,86.0468,86.0763,58056.0
2025-02-20 11:40:00,87.48,87.61,87.47,87.6,98412.0,86.0763,86.2042,86.0664,86.1943,98412.0
2025-02-20 11:50:00,87.62,87.68,87.5,87.65,92449.0,86.214,86.2731,86.096,86.2435,92449.0
2025-02-20 12:00:00,87.66,87.78,87.61,87.76,69069.0,86.2534,86.3715,86.2042,86.3518,69069.0
2025-02-20 12:10:00,87.76,87.78,87.7,87.74,74424.0,86.3518,86.3715,86.2927,86.3321,74424.0
2025-02-20 12:20:00,87.75,87.78,87.64,87.65,50788.0,86.3419,86.3715,86.2337,86.2435,50788.0
2025-02-20 12:30:00,87.65,87.66,87.49,87.61,37048.0,86.2435,86.2534,86.0861,86.2042,37048.0
2025-02-20 12:40:00,87.61,87.66,87.49,87.51,59106.0,86.2042,86.2534,86.0861,86.1058,59106.0
2025-02-20 12:50:00,87.51,87.52,87.4,87.48,90608.0,86.1058,86.1156,85.9976,86.0763,90608.0
2025-02-20 13:00:00,87.48,87.53,87.42,87.48,40047.0,86.0763,86.1255,86.0172,86.0763,40047.0
2025-02-20 13:10:00,87.48,87.52,87.33,87.34,88266.0,86.0763,86.1156,85.9287,85.9385,88266.0
2025-02-20 13:20:00,87.35,87.45,87.3,87.32,109805.0,85.9484,86.0468,85.8992,85.9188,109805.0
2025-02-20 13:30:00,87.31,87.45,87.25,87.39,102041.0,85.909,86.0468,85.85,85.9877,102041.0
2025-02-20 13:40:00,87.39,87.46,87.31,87.34,65185.0,85.9877,86.0566,85.909,85.9385,65185.0
2025-02-20 13:50:00,87.36,87.36,87.23,87.3,35698.0,85.9582,85.9582,85.8303,85.8992,35698.0
2025-02-20 14:00:00,87.29,87.37,87.28,87.33,33441.0,85.8893,85.968,85.8795,85.9287,33441.0
2025-02-20 14:10:00,87.35,87.56,87.34,87.56,95682.0,85.9484,86.155,85.9385,86.155,95682.0
2025-02-20 14:20:00,87.55,87.58,87.52,87.54,51270.0,86.1451,86.1747,86.1156,86.1353,51270.0
2025-02-20 14:30:00,87.54,87.55,87.24,87.46,84393.0,86.1353,86.1451,85.8401,86.0566,84393.0
2025-02-20 14:40:00,87.46,87.57,87.46,87.54,49377.0,86.0566,86.1648,86.0566,86.1353,49377.0
2025-02-20 14:50:00,87.55,87.59,87.49,87.51,57052.0,86.1451,86.1845,86.0861,86.1058,57052.0
2025-02-20 15:00:00,87.5,87.55,87.46,87.52,43080.0,86.096,86.1451,86.0566,86.1156,43080.0
2025-02-20 15:10:00,87.53,87.66,87.5,87.66,63463.0,86.1255,86.2534,86.096,86.2534,63463.0
2025-02-20 15:20:00,87.66,87.96,87.64,87.96,124959.0,86.2534,86.5486,86.2337,86.5486,124959.0
2025-02-20 15:30:00,87.95,88.15,87.87,88.15,187764.0,86.5387,86.7355,86.46,86.7355,187764.0
2025-02-20 15:40:00,88.15,88.27,88.09,88.12,205351.0,86.7355,86.8536,86.6765,86.706,205351.0
2025-02-20 15:50:00,88.11,88.16,87.93,87.95,715540.0,86.6962,86.7454,86.5191,86.5387,715540.0
2025-02-21 09:30:00,87.64,88.64,87.58,88.59,312057.0,86.2337,87.2177,86.1747,87.1685,312057.0
2025-02-21 09:40:00,88.59,89.21,88.59,89.12,150901.0,87.1685,87.7785,87.1685,87.69,150901.0
2025-02-21 09:50:00,89.1,89.83,88.96,89.67,283774.0,87.6703,88.3886,87.5325,88.2311,283774.0
2025-02-21 10:00:00,89.64,90.56,89.45,90.48,443634.0,88.2016,89.1068,88.0147,89.0281,443634.0
2025-02-21 10:10:00,90.5,91.15,89.81,89.86,492214.0,89.0478,89.6874,88.3689,88.4181,492214.0
2025-02-21 10:20:00,89.87,90.13,89.57,89.63,295317.0,88.4279,88.6837,88.1327,88.1918,295317.0
2025-02-21 10:30:00,89.63,89.76,89.48,89.71,191246.0,88.1918,88.3197,88.0442,88.2705,191246.0
2025-02-21 10:40:00,89.71,90.25,89.71,90.18,180382.0,88.2705,88.8018,88.2705,88.7329,180382.0
2025-02-21 10:50:00,90.16,90.3,89.98,90.15,128365.0,88.7133,88.851,88.5362,88.7034,128365.0
2025-02-21 11:00:00,90.15,90.38,89.9,89.9,139646.0,88.7034,88.9297,88.4574,88.4574,139646.0
2025-02-21 11:10:00,89.92,89.94,89.66,89.88,131772.0,88.4771,88.4968,88.2213,88.4378,131772.0
2025-02-21 11:20:00,89.87,89.97,89.66,89.97,99280.0,88.4279,88.5263,88.2213,88.5263,99280.0
2025-02-21 11:30:00,89.95,89.97,89.74,89.81,161452.0,88.5066,88.5263,88.3,88.3689,161452.0
2025-02-21 11:40:00,89.81,89.84,89.46,89.46,133348.0,88.3689,88.3984,88.0245,88.0245,133348.0
2025-02-21 11:50:00,89.44,89.47,89.23,89.44,61411.0,88.0048,88.0343,87.7982,88.0048,61411.0
2025-02-21 12:00:00,89.45,89.69,89.36,89.69,41244.0,88.0147,88.2508,87.9261,88.2508,41244.0
2025-02-21 12:10:00,89.69,89.91,89.6,89.88,59312.0,88.2508,88.4673,88.1623,88.4378,59312.0
2025-02-21 12:20:00,89.87,89.94,89.81,89.94,85529.0,88.4279,88.4968,88.3689,88.4968,85529.0
2025-02-21 12:30:00,89.92,90.02,89.83,89.98,80034.0,88.4771,88.5755,88.3886,88.5362,80034.0
2025-02-21 12:40:00,89.99,90.08,89.98,90.06,62000.0,88.546,88.6346,88.5362,88.6149,62000.0
2025-02-21 12:50:00,90.05,90.33,90.04,90.15,197780.0,88.605,88.8805,88.5952,88.7034,197780.0
2025-02-21 13:00:00,90.15,90.18,89.68,89.75,137811.0,88.7034,88.7329,88.241,88.3098,137811.0
2025-02-21 13:10:00,89.74,90.11,89.69,90.02,64339.0,88.3,88.6641,88.2508,88.5755,64339.0
2025-02-21 13:20:00,90.01,90.01,89.83,89.86,45241.0,88.5657,88.5657,88.3886,88.4181,45241.0
2025-02-21 13:30:00,89.84,90.02,89.77,89.99,91156.0,88.3984,88.5755,88.3295,88.546,91156.0
2025-02-21 13:40:00,89.98,90.16,89.97,90.0,94100.0,88.5362,88.7133,88.5263,88.5558,94100.0
2025-02-21 13:50:00,90.0,90.04,89.86,89.92,46403.0,88.5558,88.5952,88.4181,88.4771,46403.0
2025-02-21 14:00:00,89.91,89.94,89.72,89.73,108628.0,88.4673,88.4968,88.2803,88.2902,108628.0
2025-02-21 14:10:00,89.73,89.8,89.65,89.75,62672.0,88.2902,88.359,88.2115,88.3098,62672.0
2025-02-21 14:20:00,89.75,89.77,89.47,89.52,66685.0,88.3098,88.3295,88.0343,88.0835,66685.0
2025-02-21 14:30:00,89.5,89.78,89.47,89.73,77601.0,88.0639,88.3394,88.0343,88.2902,77601.0
2025-02-21 14:40:00,89.74,89.85,89.72,89.81,161279.0,88.3,88.4082,88.2803,88.3689,161279.0
2025-02-21 14:50:00,89.82,89.87,89.68,89.73,168129.0,88.3787,88.4279,88.241,88.2902,168129.0
2025-02-21 15:00:00,89.73,89.93,89.71,89.76,178382.0,88.2902,88.487,88.2705,88.3197,178382.0
2025-02-21 15:10:00,89.76,90.02,89.68,89.95,164053.0,88.3197,88.5755,88.241,88.5066,164053.0
2025-02-21 15:20:00,89.94,90.08,89.91,90.02,114191.0,88.4968,88.6346,88.4673,88.5755,114191.0
2025-02-21 15:30:00,90.01,90.09,89.98,90.07,130595.0,88.5657,88.6444,88.5362,88.6247,130595.0
2025-02-21 15:40:00,90.08,90.12,89.94,90.1,260855.0,88.6346,88.6739,88.4968,88.6542,260855.0
2025-02-21 15:50:00,90.11,90.23,89.89,89.96,854133.0,88.6641,88.7821,88.4476,88.5165,854133.0
2025-02-24 09:30:00,89.54,89.85,89.12,89.31,190464.0,88.1032,88.4082,87.69,87.8769,190464.0
2025-02-24 09:40:00,89.29,89.62,89.21,89.36,75936.0,87.8572,88.1819,87.7785,87.9261,75936.0
2025-02-24 09:50:00,89.37,89.94,89.36,89.94,65413.0,87.9359,88.4968,87.9261,88.4968,65413.0
2025-02-24 10:00:00,89.94,90.47,89.93,90.45,88743.0,88.4968,89.0183,88.487,88.9986,88743.0
2025-02-24 10:10:00,90.47,90.48,90.09,90.16,56021.0,89.0183,89.0281,88.6444,88.7133,56021.0
2025-02-24 10:20:00,90.15,90.64,90.13,90.51,63446.0,88.7034,89.1856,88.6837,89.0577,63446.0
2025-02-24 10:30:00,90.51,90.7,90.42,90.54,68548.0,89.0577,89.2446,88.9691,89.0872,68548.0
2025-02-24 10:40:00,90.52,90.88,90.52,90.77,47517.0,89.0675,89.4217,89.0675,89.3135,47517.0
2025-02-24 10:50:00,90.8,90.97,90.78,90.86,100765.0,89.343,89.5103,89.3233,89.402,100765.0
2025-02-24 11:00:00,90.87,90.91,90.75,90.8,72515.0,89.4119,89.4512,89.2938,89.343,72515.0
2025-02-24 11:10:00,90.78,90.85,90.7,90.72,53388.0,89.3233,89.3922,89.2446,89.2643,53388.0
2025-02-24 11:20:00,90.73,90.96,90.73,90.93,99144.0,89.2741,89.5004,89.2741,89.4709,99144.0
2025-02-24 11:30:00,90.93,91.07,90.93,90.99,80047.0,89.4709,89.6087,89.4709,89.5299,80047.0
2025-02-24 11:40:00,90.98,91.0,90.69,90.77,57527.0,89.5201,89.5398,89.2348,89.3135,57527.0
2025-02-24 11:50:00,90.76,90.84,90.72,90.83,35005.0,89.3036,89.3824,89.2643,89.3725,35005.0
2025-02-24 12:00:00,90.83,90.89,90.73,90.75,36073.0,89.3725,89.4316,89.2741,89.2938,36073.0
2025-02-24 12:10:00,90.75,90.85,90.6,90.81,53601.0,89.2938,89.3922,89.1462,89.3528,53601.0
2025-02-24 12:20:00,90.83,90.88,90.75,90.75,38252.0,89.3725,89.4217,89.2938,89.2938,38252.0
2025-02-24 12:30:00,90.74,90.86,90.71,90.79,51274.0,89.284,89.402,89.2544,89.3332,51274.0
2025-02-24 12:40:00,90.78,90.88,90.78,90.86,40172.0,89.3233,89.4217,89.3233,89.402,40172.0
2025-02-24 12:50:00,90.86,90.86,90.73,90.74,41372.0,89.402,89.402,89.2741,89.284,41372.0
2025-02-24 13:00:00,90.74,90.81,90.7,90.78,105522.0,89.284,89.3528,89.2446,89.3233,105522.0
2025-02-24 13:10:00,90.78,90.78,90.61,90.67,44783.0,89.3233,89.3233,89.156,89.2151,44783.0
2025-02-24 13:20:00,90.67,90.84,90.66,90.75,36801.0,89.2151,89.3824,89.2052,89.2938,36801.0
2025-02-24 13:30:00,90.75,90.78,90.65,90.67,48942.0,89.2938,89.3233,89.1954,89.2151,48942.0
2025-02-24 13:40:00,90.66,90.72,90.63,90.63,39544.0,89.2052,89.2643,89.1757,89.1757,39544.0
2025-02-24 13:50:00,90.62,90.63,90.52,90.56,56441.0,89.1659,89.1757,89.0675,89.1068,56441.0
2025-02-24 14:00:00,90.55,90.61,90.53,90.56,40167.0,89.097,89.156,89.0773,89.1068,40167.0
2025-02-24 14:10:00,90.56,90.7,90.55,90.64,57561.0,89.1068,89.2446,89.097,89.1856,57561.0
2025-02-24 14:20:00,90.65,90.77,90.63,90.77,43990.0,89.1954,89.3135,89.1757,89.3135,43990.0
2025-02-24 14:30:00,90.76,90.86,90.56,90.58,88279.0,89.3036,89.402,89.1068,89.1265,88279.0
2025-02-24 14:40:00,90.57,90.6,90.45,90.46,41710.0,89.1167,89.1462,88.9986,89.0085,41710.0
2025-02-24 14:50:00,90.45,90.54,90.43,90.51,42345.0,88.9986,89.0872,88.9789,89.0577,42345.0
2025-02-24 15:00:00,90.51,90.51,90.4,90.49,44123.0,89.0577,89.0577,88.9494,89.038,44123.0
2025-02-24 15:10:00,90.48,90.49,90.37,90.46,71228.0,89.0281,89.038,88.9199,89.0085,71228.0
2025-02-24 15:20:00,90.48,90.48,90.28,90.34,64843.0,89.0281,89.0281,88.8313,88.8904,64843.0
2025-02-24 15:30:00,90.34,90.49,90.31,90.44,95026.0,88.8904,89.038,88.8609,88.9888,95026.0
2025-02-24 15:40:00,90.45,90.66,90.44,90.65,111867.0,88.9986,89.2052,88.9888,89.1954,111867.0
2025-02-24 15:50:00,90.65,90.65,90.15,90.19,556102.0,89.1954,89.1954,88.7034,88.7428,556102.0
2025-02-25 09:30:00,90.36,90.85,89.65,89.66,160962.0,88.9101,89.3922,88.2115,88.2213,160962.0
2025-02-25 09:40:00,89.67,89.98,89.64,89.72,125092.0,88.2311,88.5362,88.2016,88.2803,125092.0
2025-02-25 09:50:00,89.72,90.19,89.71,90.06,85140.0,88.2803,88.7428,88.2705,88.6149,85140.0
2025-02-25 10:00:00,90.03,90.21,89.96,90.05,48577.0,88.5854,88.7625,88.5165,88.605,48577.0
2025-02-25 10:10:00,90.05,90.23,89.89,90.11,55810.0,88.605,88.7821,88.4476,88.6641,55810.0
2025-02-25 10:20:00,90.07,90.2,89.9,90.2,46485.0,88.6247,88.7526,88.4574,88.7526,46485.0
2025-02-25 10:30:00,90.17,90.21,89.96,90.03,63567.0,88.7231,88.7625,88.5165,88.5854,63567.0
2025-02-25 10:40:00,90.01,90.22,89.99,90.09,45802.0,88.5657,88.7723,88.546,88.6444,45802.0
2025-02-25 10:50:00,90.1,90.26,90.07,90.11,68914.0,88.6542,88.8117,88.6247,88.6641,68914.0
2025-02-25 11:00:00,90.14,90.17,89.98,90.0,66565.0,88.6936,88.7231,88.5362,88.5558,66565.0
2025-02-25 11:10:00,90.02,90.05,89.88,89.88,35747.0,88.5755,88.605,88.4378,88.4378,35747.0
2025-02-25 11:20:00,89.88,89.96,89.76,89.82,52168.0,88.4378,88.5165,88.3197,88.3787,52168.0
2025-02-25 11:30:00,89.83,89.83,89.52,89.58,63020.0,88.3886,88.3886,88.0835,88.1426,63020.0
2025-02-25 11:40:00,89.56,89.58,89.36,89.44,95653.0,88.1229,88.1426,87.9261,88.0048,95653.0
2025-02-25 11:50:00,89.45,89.65,89.35,89.39,65090.0,88.0147,88.2115,87.9163,87.9556,65090.0
2025-02-25 12:00:00,89.41,89.52,89.22,89.51,100431.0,87.9753,88.0835,87.7884,88.0737,100431.0
2025-02-25 12:10:00,89.52,89.7,89.48,89.64,30744.0,88.0835,88.2606,88.0442,88.2016,30744.0
2025-02-25 12:20:00,89.65,89.77,89.6,89.75,24682.0,88.2115,88.3295,88.1623,88.3098,24682.0
2025-02-25 12:30:00,89.75,89.85,89.69,89.72,40639.0,88.3098,88.4082,88.2508,88.2803,40639.0
2025-02-25 12:40:00,89.72,89.95,89.66,89.92,54770.0,88.2803,88.5066,88.2213,88.4771,54770.0
2025-02-25 12:50:00,89.93,90.02,89.82,89.89,43486.0,88.487,88.5755,88.3787,88.4476,43486.0
2025-02-25 13:00:00,89.88,90.15,89.88,90.14,33250.0,88.4378,88.7034,88.4378,88.6936,33250.0
2025-02-25 13:10:00,90.13,90.13,89.85,89.91,82130.0,88.6837,88.6837,88.4082,88.4673,82130.0
2025-02-25 13:20:00,89.91,90.03,89.9,90.0,26457.0,88.4673,88.5854,88.4574,88.5558,26457.0
2025-02-25 13:30:00,90.0,90.21,89.97,90.18,36409.0,88.5558,88.7625,88.5263,88.7329,36409.0
2025-02-25 13:40:00,90.18,90.18,89.99,90.07,91738.0,88.7329,88.7329,88.546,88.6247,91738.0
2025-02-25 13:50:00,90.08,90.2,90.06,90.15,34967.0,88.6346,88.7526,88.6149,88.7034,34967.0
2025-02-25 14:00:00,90.12,90.15,90.08,90.15,46969.0,88.6739,88.7034,88.6346,88.7034,46969.0
2025-02-25 14:10:00,90.14,90.2,90.09,90.15,36045.0,88.6936,88.7526,88.6444,88.7034,36045.0
2025-02-25 14:20:00,90.14,90.2,90.04,90.11,57670.0,88.6936,88.7526,88.5952,88.6641,57670.0
2025-02-25 14:30:00,90.12,90.31,90.12,90.3,84759.0,88.6739,88.8609,88.6739,88.851,84759.0
2025-02-25 14:40:00,90.29,90.46,90.26,90.39,102583.0,88.8412,89.0085,88.8117,88.9396,102583.0
2025-02-25 14:50:00,90.39,90.48,90.37,90.44,43989.0,88.9396,89.0281,88.9199,88.9888,43989.0
2025-02-25 15:00:00,90.45,90.45,90.23,90.24,71301.0,88.9986,88.9986,88.7821,88.792,71301.0
2025-02-25 15:10:00,90.24,90.45,90.2,90.44,71582.0,88.792,88.9986,88.7526,88.9888,71582.0
2025-02-25 15:20:00,90.44,90.54,90.38,90.4,76978.0,88.9888,89.0872,88.9297,88.9494,76978.0
2025-02-25 15:30:00,90.4,90.45,90.36,90.36,65575.0,88.9494,88.9986,88.9101,88.9101,65575.0
2025-02-25 15:40:00,90.36,90.39,90.12,90.36,152355.0,88.9101,88.9396,88.6739,88.9101,152355.0
2025-02-25 15:50:00,90.36,90.65,90.36,90.51,325111.0,88.9101,89.1954,88.9101,89.0577,325111.0
2025-02-26 09:30:00,90.46,90.47,90.0,90.28,143563.0,89.0085,89.0183,88.5558,88.8313,143563.0
2025-02-26 09:40:00,90.3,90.41,90.11,90.27,33254.0,88.851,88.9593,88.6641,88.8215,33254.0
2025-02-26 09:50:00,90.29,90.29,90.0,90.06,32556.0,88.8412,88.8412,88.5558,88.6149,32556.0
2025-02-26 10:00:00,90.13,90.37,90.1,90.31,44010.0,88.6837,88.9199,88.6542,88.8609,44010.0
2025-02-26 10:10:00,90.31,90.58,90.27,90.46,47008.0,88.8609,89.1265,88.8215,89.0085,47008.0
2025-02-26 10:20:00,90.46,90.78,90.46,90.75,52839.0,89.0085,89.3233,89.0085,89.2938,52839.0
2025-02-26 10:30:00,90.77,90.89,90.75,90.79,35790.0,89.3135,89.4316,89.2938,89.3332,35790.0
2025-02-26 10:40:00,90.77,90.96,90.7,90.92,24220.0,89.3135,89.5004,89.2446,89.4611,24220.0
2025-02-26 10:50:00,90.94,91.01,90.87,90.92,36981.0,89.4808,89.5496,89.4119,89.4611,36981.0
2025-02-26 11:00:00,90.91,90.98,90.87,90.92,31642.0,89.4512,89.5201,89.4119,89.4611,31642.0
2025-02-26 11:10:00,90.89,91.08,90.85,91.04,57666.0,89.4316,89.6185,89.3922,89.5791,57666.0
2025-02-26 11:20:00,91.04,91.11,90.94,91.06,41490.0,89.5791,89.648,89.4808,89.5988,41490.0
2025-02-26 11:30:00,91.04,91.08,90.92,91.01,44392.0,89.5791,89.6185,89.4611,89.5496,44392.0
2025-02-26 11:40:00,91.01,91.05,90.82,90.83,23653.0,89.5496,89.589,89.3627,89.3725,23653.0
2025-02-26 11:50:00,90.83,90.94,90.83,90.86,35885.0,89.3725,89.4808,89.3725,89.402,35885.0
2025-02-26 12:00:00,90.9,90.97,90.86,90.97,30914.0,89.4414,89.5103,89.402,89.5103,30914.0
2025-02-26 12:10:00,90.97,91.09,90.97,91.09,61250.0,89.5103,89.6283,89.5103,89.6283,61250.0
2025-02-26 12:20:00,91.07,91.14,90.97,91.13,49644.0,89.6087,89.6775,89.5103,89.6677,49644.0
2025-02-26 12:30:00,91.14,91.17,90.91,91.01,59848.0,89.6775,89.7071,89.4512,89.5496,59848.0
2025-02-26 12:40:00,91.01,91.19,91.0,91.08,66513.0,89.5496,89.7267,89.5398,89.6185,66513.0
2025-02-26 12:50:00,91.07,91.07,90.94,91.02,84047.0,89.6087,89.6087,89.4808,89.5595,84047.0
2025-02-26 13:00:00,91.02,91.1,91.0,91.02,31460.0,89.5595,89.6382,89.5398,89.5595,31460.0
2025-02-26 13:10:00,91.02,91.04,90.96,91.01,40782.0,89.5595,89.5791,89.5004,89.5496,40782.0
2025-02-26 13:20:00,91.01,91.08,90.98,91.02,28642.0,89.5496,89.6185,89.5201,89.5595,28642.0
2025-02-26 13:30:00,91.03,91.04,90.93,91.0,85333.0,89.5693,89.5791,89.4709,89.5398,85333.0
2025-02-26 13:40:00,91.0,91.01,90.77,90.83,87050.0,89.5398,89.5496,89.3135,89.3725,87050.0
2025-02-26 13:50:00,90.84,90.93,90.76,90.76,52233.0,89.3824,89.4709,89.3036,89.3036,52233.0
2025-02-26 14:00:00,90.78,90.79,90.56,90.7,72873.0,89.3233,89.3332,89.1068,89.2446,72873.0
2025-02-26 14:10:00,90.69,90.71,90.63,90.64,32022.0,89.2348,89.2544,89.1757,89.1856,32022.0
2025-02-26 14:20:00,90.64,90.72,90.56,90.68,49981.0,89.1856,89.2643,89.1068,89.2249,49981.0
2025-02-26 14:30:00,90.69,90.71,90.63,90.68,47385.0,89.2348,89.2544,89.1757,89.2249,47385.0
2025-02-26 14:40:00,90.68,90.81,90.66,90.75,53230.0,89.2249,89.3528,89.2052,89.2938,53230.0
2025-02-26 14:50:00,90.75,90.79,90.71,90.78,28376.0,89.2938,89.3332,89.2544,89.3233,28376.0
2025-02-26 15:00:00,90.79,91.07,90.79,91.07,42745.0,89.3332,89.6087,89.3332,89.6087,42745.0
2025-02-26 15:10:00,91.05,91.16,91.0,91.04,47589.0,89.589,89.6972,89.5398,89.5791,47589.0
2025-02-26 15:20:00,91.03,91.11,90.98,90.99,65815.0,89.5693,89.648,89.5201,89.5299,65815.0
2025-02-26 15:30:00,90.99,91.18,90.99,91.08,105880.0,89.5299,89.7169,89.5299,89.6185,105880.0
2025-02-26 15:40:00,91.09,91.13,90.95,90.95,115046.0,89.6283,89.6677,89.4906,89.4906,115046.0
2025-02-26 15:50:00,90.95,90.97,90.53,90.64,453501.0,89.4906,89.5103,89.0773,89.1856,453501.0
2025-02-27 09:30:00,90.3,90.9,90.1,90.69,115990.0,88.851,89.4414,88.6542,89.2348,115990.0
2025-02-27 09:40:00,90.69,90.84,90.57,90.74,85651.0,89.2348,89.3824,89.1167,89.284,85651.0
2025-02-27 09:50:00,90.74,91.05,90.61,91.03,48265.0,89.284,89.589,89.156,89.5693,48265.0
2025-02-27 10:00:00,91.05,91.14,90.32,90.48,107326.0,89.589,89.6775,88.8707,89.0281,107326.0
2025-02-27 10:10:00,90.47,90.8,90.33,90.74,32360.0,89.0183,89.343,88.8805,89.284,32360.0
2025-02-27 10:20:00,90.76,90.77,90.53,90.56,39270.0,89.3036,89.3135,89.0773,89.1068,39270.0
2025-02-27 10:30:00,90.54,90.71,90.38,90.48,46226.0,89.0872,89.2544,88.9297,89.0281,46226.0
2025-02-27 10:40:00,90.46,90.72,90.45,90.67,26869.0,89.0085,89.2643,88.9986,89.2151,26869.0
2025-02-27 10:50:00,90.66,90.77,90.53,90.63,48190.0,89.2052,89.3135,89.0773,89.1757,48190.0
2025-02-27 11:00:00,90.63,90.82,90.62,90.64,51619.0,89.1757,89.3627,89.1659,89.1856,51619.0
2025-02-27 11:10:00,90.65,90.95,90.64,90.9,73891.0,89.1954,89.4906,89.1856,89.4414,73891.0
2025-02-27 11:20:00,90.89,90.9,90.73,90.8,52263.0,89.4316,89.4414,89.2741,89.343,52263.0
2025-02-27 11:30:00,90.8,90.85,90.68,90.77,44632.0,89.343,89.3922,89.2249,89.3135,44632.0
2025-02-27 11:40:00,90.76,90.85,90.53,90.57,30421.0,89.3036,89.3922,89.0773,89.1167,30421.0
2025-02-27 11:50:00,90.58,90.64,90.54,90.6,40025.0,89.1265,89.1856,89.0872,89.1462,40025.0
2025-02-27 12:00:00,90.59,90.71,90.57,90.61,21131.0,89.1364,89.2544,89.1167,89.156,21131.0
2025-02-27 12:10:00,90.6,90.63,90.55,90.56,28712.0,89.1462,89.1757,89.097,89.1068,28712.0
2025-02-27 12:20:00,90.55,90.8,90.53,90.79,44601.0,89.097,89.343,89.0773,89.3332,44601.0
2025-02-27 12:30:00,90.8,90.89,90.79,90.86,27019.0,89.343,89.4316,89.3332,89.402,27019.0
2025-02-27 12:40:00,90.85,90.85,90.69,90.69,36140.0,89.3922,89.3922,89.2348,89.2348,36140.0
2025-02-27 12:50:00,90.7,90.86,90.68,90.83,19531.0,89.2446,89.402,89.2249,89.3725,19531.0
2025-02-27 13:00:00,90.84,91.0,90.84,90.94,50977.0,89.3824,89.5398,89.3824,89.4808,50977.0
2025-02-27 13:10:00,90.95,91.06,90.92,91.06,27273.0,89.4906,89.5988,89.4611,89.5988,27273.0
2025-02-27 13:20:00,91.06,91.23,91.05,91.12,32417.0,89.5988,89.7661,89.589,89.6579,32417.0
2025-02-27 13:30:00,91.12,91.2,91.09,91.2,62227.0,89.6579,89.7366,89.6283,89.7366,62227.0
2025-02-27 13:40:00,91.2,91.25,91.16,91.24,41055.0,89.7366,89.7858,89.6972,89.7759,41055.0
2025-02-27 13:50:00,91.25,91.28,91.18,91.2,37686.0,89.7858,89.8153,89.7169,89.7366,37686.0
2025-02-27 14:00:00,91.2,91.25,91.1,91.13,72353.0,89.7366,89.7858,89.6382,89.6677,72353.0
2025-02-27 14:10:00,91.13,91.15,91.07,91.1,55227.0,89.6677,89.6874,89.6087,89.6382,55227.0
2025-02-27 14:20:00,91.1,91.2,91.04,91.05,84057.0,89.6382,89.7366,89.5791,89.589,84057.0
2025-02-27 14:30:00,91.04,91.04,90.87,90.98,114269.0,89.5791,89.5791,89.4119,89.5201,114269.0
2025-02-27 14:40:00,90.98,90.98,90.77,90.79,81873.0,89.5201,89.5201,89.3135,89.3332,81873.0
2025-02-27 14:50:00,90.79,90.87,90.7,90.82,56422.0,89.3332,89.4119,89.2446,89.3627,56422.0
2025-02-27 15:00:00,90.8,90.87,90.66,90.84,95851.0,89.343,89.4119,89.2052,89.3824,95851.0
2025-02-27 15:10:00,90.83,90.83,90.6,90.67,85801.0,89.3725,89.3725,89.1462,89.2151,85801.0
2025-02-27 15:20:00,90.67,90.76,90.42,90.42,110850.0,89.2151,89.3036,88.9691,88.9691,110850.0
2025-02-27 15:30:00,90.43,90.64,90.43,90.45,89028.0,88.9789,89.1856,88.9789,88.9986,89028.0
2025-02-27 15:40:00,90.44,90.77,90.43,90.77,88053.0,88.9888,89.3135,88.9789,89.3135,88053.0
2025-02-27 15:50:00,90.74,90.77,90.51,90.75,346871.0,89.284,89.3135,89.0577,89.2938,346871.0
2025-02-28 09:30:00,91.55,92.4,91.4,91.51,253308.0,90.081,90.9173,89.9334,90.0416,253308.0
2025-02-28 09:40:00,91.51,91.51,90.95,91.0,165588.0,90.0416,90.0416,89.4906,89.5398,165588.0
2025-02-28 09:50:00,91.0,91.46,90.98,91.44,205117.0,89.5398,89.9924,89.5201,89.9727,205117.0
2025-02-28 10:00:00,91.45,91.59,91.16,91.26,97575.0,89.9826,90.1203,89.6972,89.7956,97575.0
2025-02-28 10:10:00,91.27,91.39,90.91,91.11,96975.0,89.8055,89.9235,89.4512,89.648,96975.0
2025-02-28 10:20:00,91.11,91.4,91.09,91.13,114225.0,89.648,89.9334,89.6283,89.6677,114225.0
2025-02-28 10:30:00,91.12,91.36,91.01,91.32,138508.0,89.6579,89.894,89.5496,89.8547,138508.0
2025-02-28 10:40:00,91.32,91.32,91.02,91.09,96698.0,89.8547,89.8547,89.5595,89.6283,96698.0
2025-02-28 10:50:00,91.09,91.33,91.08,91.26,109665.0,89.6283,89.8645,89.6185,89.7956,109665.0
2025-02-28 11:00:00,91.26,91.47,91.19,91.34,76629.0,89.7956,90.0022,89.7267,89.8743,76629.0
2025-02-28 11:10:00,91.34,91.35,91.14,91.16,108099.0,89.8743,89.8842,89.6775,89.6972,108099.0
2025-02-28 11:20:00,91.17,91.17,90.99,91.0,90632.0,89.7071,89.7071,89.5299,89.5398,90632.0
2025-02-28 11:30:00,90.99,91.12,90.88,90.91,74202.0,89.5299,89.6579,89.4217,89.4512,74202.0
2025-02-28 11:40:00,90.89,91.04,90.88,91.04,60088.0,89.4316,89.5791,89.4217,89.5791,60088.0
2025-02-28 11:50:00,91.02,91.1,90.89,90.91,64103.0,89.5595,89.6382,89.4316,89.4512,64103.0
2025-02-28 12:00:00,90.92,90.97,90.72,90.73,39980.0,89.4611,89.5103,89.2643,89.2741,39980.0
2025-02-28 12:10:00,90.72,90.87,90.66,90.83,60734.0,89.2643,89.4119,89.2052,89.3725,60734.0
2025-02-28 12:20:00,90.83,90.85,90.56,90.59,40831.0,89.3725,89.3922,89.1068,89.1364,40831.0
2025-02-28 12:30:00,90.59,90.63,90.48,90.48,46765.0,89.1364,89.1757,89.0281,89.0281,46765.0
2025-02-28 12:40:00,90.5,90.5,90.29,90.37,45560.0,89.0478,89.0478,88.8412,88.9199,45560.0
2025-02-28 12:50:00,90.37,90.43,90.35,90.41,53311.0,88.9199,88.9789,88.9002,88.9593,53311.0
2025-02-28 13:00:00,90.42,90.47,90.34,90.43,51655.0,88.9691,89.0183,88.8904,88.9789,51655.0
2025-02-28 13:10:00,90.43,90.64,90.4,90.54,41704.0,88.9789,89.1856,88.9494,89.0872,41704.0
2025-02-28 13:20:00,90.54,90.57,90.41,90.52,56032.0,89.0872,89.1167,88.9593,89.0675,56032.0
2025-02-28 13:30:00,90.52,90.7,90.51,90.54,60272.0,89.0675,89.2446,89.0577,89.0872,60272.0
2025-02-28 13:40:00,90.54,90.78,90.5,90.74,58252.0,89.0872,89.3233,89.0478,89.284,58252.0
2025-02-28 13:50:00,90.73,90.79,90.48,90.48,66949.0,89.2741,89.3332,89.0281,89.0281,66949.0
2025-02-28 14:00:00,90.47,90.86,90.46,90.74,130651.0,89.0183,89.402,89.0085,89.284,130651.0
2025-02-28 14:10:00,90.72,90.85,90.68,90.84,39654.0,89.2643,89.3922,89.2249,89.3824,39654.0
2025-02-28 14:20:00,90.82,90.88,90.73,90.83,42167.0,89.3627,89.4217,89.2741,89.3725,42167.0
2025-02-28 14:30:00,90.83,90.88,90.78,90.84,83754.0,89.3725,89.4217,89.3233,89.3824,83754.0
2025-02-28 14:40:00,90.84,91.02,90.8,91.01,41769.0,89.3824,89.5595,89.343,89.5496,41769.0
2025-02-28 14:50:00,91.02,91.15,90.99,91.13,96260.0,89.5595,89.6874,89.5299,89.6677,96260.0
2025-02-28 15:00:00,91.14,91.16,91.08,91.09,93649.0,89.6775,89.6972,89.6185,89.6283,93649.0
2025-02-28 15:10:00,91.11,91.14,90.91,90.92,90804.0,89.648,89.6775,89.4512,89.4611,90804.0
2025-02-28 15:20:00,90.91,91.23,90.9,91.23,124980.0,89.4512,89.7661,89.4414,89.7661,124980.0
2025-02-28 15:30:00,91.23,91.3,91.09,91.27,95845.0,89.7661,89.835,89.6283,89.8055,95845.0
2025-02-28 15:40:00,91.27,91.55,91.25,91.55,113926.0,89.8055,90.081,89.7858,90.081,113926.0
2025-02-28 15:50:00,91.55,92.22,91.53,92.01,695890.0,90.081,90.7402,90.0613,90.5336,695890.0
2025-03-03 09:30:00,92.67,93.4,92.3,93.18,332529.0,91.183,91.9013,90.8189,91.6848,332529.0
2025-03-03 09:40:00,93.18,93.53,93.12,93.53,135077.0,91.6848,92.0292,91.6258,92.0292,135077.0
2025-03-03 09:50:00,93.53,94.27,93.53,94.16,241908.0,92.0292,92.7573,92.0292,92.6491,241908.0
2025-03-03 10:00:00,94.18,94.47,93.92,94.38,378800.0,92.6688,92.9541,92.4129,92.8656,378800.0
2025-03-03 10:10:00,94.37,94.39,93.81,94.16,151888.0,92.8557,92.8754,92.3047,92.6491,151888.0
2025-03-03 10:20:00,94.16,94.34,94.12,94.34,94022.0,92.6491,92.8262,92.6097,92.8262,94022.0
2025-03-03 10:30:00,94.35,94.38,94.13,94.26,85620.0,92.836,92.8656,92.6196,92.7475,85620.0
2025-03-03 10:40:00,94.26,94.36,94.19,94.26,167820.0,92.7475,92.8459,92.6786,92.7475,167820.0
2025-03-03 10:50:00,94.25,94.42,94.19,94.41,94509.0,92.7376,92.9049,92.6786,92.8951,94509.0
2025-03-03 11:00:00,94.44,94.48,94.2,94.39,223388.0,92.9246,92.9639,92.6884,92.8754,223388.0
2025-03-03 11:10:00,94.39,94.51,94.35,94.47,63393.0,92.8754,92.9935,92.836,92.9541,63393.0
2025-03-03 11:20:00,94.47,94.5,94.26,94.29,83707.0,92.9541,92.9836,92.7475,92.777,83707.0
2025-03-03 11:30:00,94.28,94.45,94.17,94.27,76170.0,92.7672,92.9344,92.6589,92.7573,76170.0
2025-03-03 11:40:00,94.27,94.33,94.15,94.33,53627.0,92.7573,92.8164,92.6392,92.8164,53627.0
2025-03-03 11:50:00,94.33,94.35,94.2,94.28,45213.0,92.8164,92.836,92.6884,92.7672,45213.0
2025-03-03 12:00:00,94.29,94.5,94.25,94.49,48031.0,92.777,92.9836,92.7376,92.9738,48031.0
2025-03-03 12:10:00,94.49,94.58,94.49,94.55,68994.0,92.9738,93.0623,92.9738,93.0328,68994.0
2025-03-03 12:20:00,94.56,94.63,94.48,94.53,54676.0,93.0427,93.1115,92.9639,93.0131,54676.0
2025-03-03 12:30:00,94.53,94.61,94.51,94.59,50696.0,93.0131,93.0919,92.9935,93.0722,50696.0
2025-03-03 12:40:00,94.59,94.72,94.53,94.72,42472.0,93.0722,93.2001,93.0131,93.2001,42472.0
2025-03-03 12:50:00,94.72,94.75,94.52,94.54,157165.0,93.2001,93.2296,93.0033,93.023,157165.0
2025-03-03 13:00:00,94.52,94.62,94.49,94.61,53811.0,93.0033,93.1017,92.9738,93.0919,53811.0
2025-03-03 13:10:00,94.62,94.71,94.59,94.68,102234.0,93.1017,93.1903,93.0722,93.1607,102234.0
2025-03-03 13:20:00,94.66,94.93,94.61,94.68,692749.0,93.1411,93.4067,93.0919,93.1607,692749.0
2025-03-03 13:30:00,94.66,94.66,94.23,94.33,130008.0,93.1411,93.1411,92.718,92.8164,130008.0
2025-03-03 13:40:00,94.33,94.45,94.29,94.36,81429.0,92.8164,92.9344,92.777,92.8459,81429.0
2025-03-03 13:50:00,94.36,94.43,94.1,94.18,96076.0,92.8459,92.9148,92.59,92.6688,96076.0
2025-03-03 14:00:00,94.18,94.45,94.13,94.34,119556.0,92.6688,92.9344,92.6196,92.8262,119556.0
2025-03-03 14:10:00,94.34,94.46,94.28,94.32,74066.0,92.8262,92.9443,92.7672,92.8065,74066.0
2025-03-03 14:20:00,94.32,94.42,94.06,94.08,212195.0,92.8065,92.9049,92.5507,92.5704,212195.0
2025-03-03 14:30:00,94.05,94.21,93.9,94.15,425647.0,92.5408,92.6983,92.3933,92.6392,425647.0
2025-03-03 14:40:00,94.15,94.39,94.13,94.23,54172.0,92.6392,92.8754,92.6196,92.718,54172.0
2025-03-03 14:50:00,94.23,94.24,93.92,94.02,66592.0,92.718,92.7278,92.4129,92.5113,66592.0
2025-03-03 15:00:00,94.01,94.07,93.78,93.84,93609.0,92.5015,92.5605,92.2752,92.3342,93609.0
2025-03-03 15:10:00,93.84,93.86,93.59,93.66,200612.0,92.3342,92.3539,92.0882,92.1571,200612.0
2025-03-03 15:20:00,93.65,93.81,93.55,93.62,129502.0,92.1473,92.3047,92.0489,92.1177,129502.0
2025-03-03 15:30:00,93.62,93.7,93.47,93.47,129250.0,92.1177,92.1965,91.9702,91.9702,129250.0
2025-03-03 15:40:00,93.47,93.94,93.4,93.85,188012.0,91.9702,92.4326,91.9013,92.3441,188012.0
2025-03-03 15:50:00,93.85,94.3,93.78,94.3,617884.0,92.3441,92.7868,92.2752,92.7868,617884.0
2025-03-04 09:30:00,94.75,95.38,94.62,95.18,632702.0,93.2296,93.8495,93.1017,93.6527,632702.0
2025-03-04 09:40:00,95.17,95.57,95.0,95.16,258542.0,93.6429,94.0365,93.4756,93.633,258542.0
2025-03-04 09:50:00,95.15,95.22,94.63,94.79,206145.0,93.6232,93.6921,93.1115,93.269,206145.0
2025-03-04 10:00:00,94.74,95.07,94.2,94.23,172238.0,93.2198,93.5445,92.6884,92.718,172238.0
2025-03-04 10:10:00,94.19,94.41,94.09,94.16,126795.0,92.6786,92.8951,92.5802,92.6491,126795.0
2025-03-04 10:20:00,94.14,94.37,93.97,94.17,113715.0,92.6294,92.8557,92.4621,92.6589,113715.0
2025-03-04 10:30:00,94.17,94.25,93.9,93.91,123712.0,92.6589,92.7376,92.3933,92.4031,123712.0
2025-03-04 10:40:00,93.93,93.97,93.52,93.79,91626.0,92.4228,92.4621,92.0194,92.285,91626.0
2025-03-04 10:50:00,93.78,93.79,93.52,93.62,49718.0,92.2752,92.285,92.0194,92.1177,49718.0
2025-03-04 11:00:00,93.63,93.82,93.58,93.58,74980.0,92.1276,92.3145,92.0784,92.0784,74980.0
2025-03-04 11:10:00,93.58,93.77,93.51,93.59,79842.0,92.0784,92.2653,92.0095,92.0882,79842.0
2025-03-04 11:20:00,93.58,93.79,93.57,93.74,105147.0,92.0784,92.285,92.0685,92.2358,105147.0
2025-03-04 11:30:00,93.75,93.82,93.54,93.55,51981.0,92.2457,92.3145,92.039,92.0489,51981.0
2025-03-04 11:40:00,93.55,93.66,93.44,93.54,64943.0,92.0489,92.1571,91.9406,92.039,64943.0
2025-03-04 11:50:00,93.54,93.64,93.46,93.5,43280.0,92.039,92.1374,91.9603,91.9997,43280.0
2025-03-04 12:00:00,93.48,93.61,93.41,93.5,44462.0,91.98,92.1079,91.9111,91.9997,44462.0
2025-03-04 12:10:00,93.49,93.63,93.41,93.47,47054.0,91.9898,92.1276,91.9111,91.9702,47054.0
2025-03-04 12:20:00,93.47,93.51,93.25,93.31,103410.0,91.9702,92.0095,91.7537,91.8127,103410.0
2025-03-04 12:30:00,93.3,93.41,93.24,93.37,87058.0,91.8029,91.9111,91.7438,91.8718,87058.0
2025-03-04 12:40:00,93.39,93.41,93.25,93.25,69648.0,91.8914,91.9111,91.7537,91.7537,69648.0
2025-03-04 12:50:00,93.27,93.36,93.2,93.26,122430.0,91.7734,91.8619,91.7045,91.7635,122430.0
2025-03-04 13:00:00,93.25,93.25,93.03,93.21,54624.0,91.7537,91.7537,91.5372,91.7143,54624.0
2025-03-04 13:10:00,93.2,93.28,93.16,93.27,59298.0,91.7045,91.7832,91.6651,91.7734,59298.0
2025-03-04 13:20:00,93.27,93.38,93.17,93.35,72616.0,91.7734,91.8816,91.675,91.8521,72616.0
2025-03-04 13:30:00,93.38,93.49,93.3,93.47,76791.0,91.8816,91.9898,91.8029,91.9702,76791.0
2025-03-04 13:40:00,93.48,93.54,93.45,93.47,52440.0,91.98,92.039,91.9505,91.9702,52440.0
2025-03-04 13:50:00,93.46,93.66,93.45,93.61,52823.0,91.9603,92.1571,91.9505,92.1079,52823.0
2025-03-04 14:00:00,93.6,93.77,93.53,93.71,104224.0,92.0981,92.2653,92.0292,92.2063,104224.0
2025-03-04 14:10:00,93.71,93.76,93.57,93.69,52392.0,92.2063,92.2555,92.0685,92.1866,52392.0
2025-03-04 14:20:00,93.7,94.01,93.66,93.73,102143.0,92.1965,92.5015,92.1571,92.226,102143.0
2025-03-04 14:30:00,93.74,93.89,93.72,93.8,64128.0,92.2358,92.3834,92.2161,92.2949,64128.0
2025-03-04 14:40:00,93.81,93.93,93.81,93.9,64196.0,92.3047,92.4228,92.3047,92.3933,64196.0
2025-03-04 14:50:00,93.91,93.99,93.86,93.93,73697.0,92.4031,92.4818,92.3539,92.4228,73697.0
2025-03-04 15:00:00,93.92,94.01,93.77,93.78,99359.0,92.4129,92.5015,92.2653,92.2752,99359.0
2025-03-04 15:10:00,93.78,93.83,93.74,93.81,63511.0,92.2752,92.3244,92.2358,92.3047,63511.0
2025-03-04 15:20:00,93.82,94.0,93.81,93.88,92605.0,92.3145,92.4916,92.3047,92.3736,92605.0
2025-03-04 15:30:00,93.89,93.89,93.49,93.52,109897.0,92.3834,92.3834,91.9898,92.0194,109897.0
2025-03-04 15:40:00,93.51,93.57,93.32,93.36,159827.0,92.0095,92.0685,91.8226,91.8619,159827.0
2025-03-04 15:50:00,93.38,93.38,92.95,93.03,488087.0,91.8816,91.8816,91.4585,91.5372,488087.0
2025-03-05 09:30:00,93.59,94.6,93.27,94.37,192804.0,92.0882,93.082,91.7734,92.8557,192804.0
2025-03-05 09:40:00,94.32,94.73,94.02,94.61,108160.0,92.8065,93.2099,92.5113,93.0919,108160.0
2025-03-05 09:50:00,94.61,94.71,94.15,94.22,161557.0,93.0919,93.1903,92.6392,92.7081,161557.0
2025-03-05 10:00:00,94.24,94.4,94.03,94.12,163504.0,92.7278,92.8852,92.5212,92.6097,163504.0
2025-03-05 10:10:00,94.12,94.41,94.08,94.2,86081.0,92.6097,92.8951,92.5704,92.6884,86081.0
2025-03-05 10:20:00,94.21,94.27,93.99,94.04,97277.0,92.6983,92.7573,92.4818,92.531,97277.0
2025-03-05 10:30:00,94.04,94.07,93.88,94.0,78724.0,92.531,92.5605,92.3736,92.4916,78724.0
2025-03-05 10:40:00,94.0,94.07,93.82,93.92,108669.0,92.4916,92.5605,92.3145,92.4129,108669.0
2025-03-05 10:50:00,93.9,94.17,93.85,94.13,76534.0,92.3933,92.6589,92.3441,92.6196,76534.0
2025-03-05 11:00:00,94.14,94.15,93.9,94.06,51970.0,92.6294,92.6392,92.3933,92.5507,51970.0
2025-03-05 11:10:00,94.07,94.09,93.92,93.96,38524.0,92.5605,92.5802,92.4129,92.4523,38524.0
2025-03-05 11:20:00,93.98,94.02,93.87,94.02,63722.0,92.472,92.5113,92.3637,92.5113,63722.0
2025-03-05 11:30:00,94.03,94.08,93.89,94.01,74521.0,92.5212,92.5704,92.3834,92.5015,74521.0
2025-03-05 11:40:00,94.02,94.02,93.83,93.86,78132.0,92.5113,92.5113,92.3244,92.3539,78132.0
2025-03-05 11:50:00,93.84,94.02,93.79,93.97,78332.0,92.3342,92.5113,92.285,92.4621,78332.0
2025-03-05 12:00:00,93.99,94.13,93.97,94.02,44118.0,92.4818,92.6196,92.4621,92.5113,44118.0
2025-03-05 12:10:00,94.04,94.08,93.96,94.05,47028.0,92.531,92.5704,92.4523,92.5408,47028.0
2025-03-05 12:20:00,94.02,94.17,94.02,94.16,37607.0,92.5113,92.6589,92.5113,92.6491,37607.0
2025-03-05 12:30:00,94.16,94.25,94.14,94.14,41070.0,92.6491,92.7376,92.6294,92.6294,41070.0
2025-03-05 12:40:00,94.14,94.15,93.97,94.03,68798.0,92.6294,92.6392,92.4621,92.5212,68798.0
2025-03-05 12:50:00,94.03,94.17,94.0,94.16,72892.0,92.5212,92.6589,92.4916,92.6491,72892.0
2025-03-05 13:00:00,94.16,94.24,93.96,93.98,70373.0,92.6491,92.7278,92.4523,92.472,70373.0
2025-03-05 13:10:00,94.0,94.06,93.94,94.01,38677.0,92.4916,92.5507,92.4326,92.5015,38677.0
2025-03-05 13:20:00,94.0,94.08,93.98,94.04,48708.0,92.4916,92.5704,92.472,92.531,48708.0
2025-03-05 13:30:00,94.04,94.07,93.93,93.99,60900.0,92.531,92.5605,92.4228,92.4818,60900.0
2025-03-05 13:40:00,94.0,94.12,93.9,94.09,35742.0,92.4916,92.6097,92.3933,92.5802,35742.0
2025-03-05 13:50:00,94.09,94.23,94.07,94.23,39139.0,92.5802,92.718,92.5605,92.718,39139.0
2025-03-05 14:00:00,94.23,94.49,94.22,94.43,110011.0,92.718,92.9738,92.7081,92.9148,110011.0
2025-03-05 14:10:00,94.43,94.46,94.26,94.29,47101.0,92.9148,92.9443,92.7475,92.777,47101.0
2025-03-05 14:20:00,94.28,94.59,94.24,94.56,89596.0,92.7672,93.0722,92.7278,93.0427,89596.0
2025-03-05 14:30:00,94.57,94.58,94.38,94.47,41924.0,93.0525,93.0623,92.8656,92.9541,41924.0
2025-03-05 14:40:00,94.48,94.64,94.47,94.64,48207.0,92.9639,93.1214,92.9541,93.1214,48207.0
2025-03-05 14:50:00,94.64,94.65,94.48,94.48,67278.0,93.1214,93.1312,92.9639,92.9639,67278.0
2025-03-05 15:00:00,94.49,94.62,94.45,94.48,48167.0,92.9738,93.1017,92.9344,92.9639,48167.0
2025-03-05 15:10:00,94.48,94.54,94.35,94.41,89812.0,92.9639,93.023,92.836,92.8951,89812.0
2025-03-05 15:20:00,94.41,94.5,94.39,94.46,83162.0,92.8951,92.9836,92.8754,92.9443,83162.0
2025-03-05 15:30:00,94.46,94.46,94.29,94.39,107106.0,92.9443,92.9443,92.777,92.8754,107106.0
2025-03-05 15:40:00,94.38,94.38,94.14,94.2,191696.0,92.8656,92.8656,92.6294,92.6884,191696.0
2025-03-05 15:50:00,94.21,94.33,94.0,94.06,458595.0,92.6983,92.8164,92.4916,92.5507,458595.0
2025-03-06 09:30:00,93.74,93.98,92.93,93.08,149266.0,92.2358,92.472,91.4388,91.5864,149266.0
2025-03-06 09:40:00,93.05,93.2,92.83,93.01,69805.0,91.5569,91.7045,91.3404,91.5175,69805.0
2025-03-06 09:50:00,93.0,93.18,92.77,92.8,108451.0,91.5077,91.6848,91.2814,91.3109,108451.0
2025-03-06 10:00:00,92.83,92.95,92.68,92.72,81133.0,91.3404,91.4585,91.1928,91.2322,81133.0
2025-03-06 10:10:00,92.75,93.0,92.68,92.94,81470.0,91.2617,91.5077,91.1928,91.4487,81470.0
2025-03-06 10:20:00,92.92,92.98,92.79,92.97,52097.0,91.429,91.488,91.3011,91.4782,52097.0
2025-03-06 10:30:00,92.98,93.23,92.93,93.17,76414.0,91.488,91.734,91.4388,91.675,76414.0
2025-03-06 10:40:00,93.15,93.18,92.94,93.01,100255.0,91.6553,91.6848,91.4487,91.5175,100255.0
2025-03-06 10:50:00,92.98,93.1,92.85,93.1,44840.0,91.488,91.6061,91.3601,91.6061,44840.0
2025-03-06 11:00:00,93.11,93.34,93.09,93.34,81689.0,91.6159,91.8422,91.5963,91.8422,81689.0
2025-03-06 11:10:00,93.31,93.58,93.29,93.47,58853.0,91.8127,92.0784,91.793,91.9702,58853.0
2025-03-06 11:20:00,93.5,93.6,93.39,93.44,89373.0,91.9997,92.0981,91.8914,91.9406,89373.0
2025-03-06 11:30:00,93.48,93.66,93.42,93.44,51543.0,91.98,92.1571,91.921,91.9406,51543.0
2025-03-06 11:40:00,93.43,93.46,93.36,93.4,38915.0,91.9308,91.9603,91.8619,91.9013,38915.0
2025-03-06 11:50:00,93.37,93.38,93.13,93.2,84114.0,91.8718,91.8816,91.6356,91.7045,84114.0
2025-03-06 12:00:00,93.2,93.23,93.04,93.11,60332.0,91.7045,91.734,91.5471,91.6159,60332.0
2025-03-06 12:10:00,93.11,93.13,92.85,92.98,53454.0,91.6159,91.6356,91.3601,91.488,53454.0
2025-03-06 12:20:00,92.97,93.09,92.94,93.04,93031.0,91.4782,91.5963,91.4487,91.5471,93031.0
2025-03-06 12:30:00,93.05,93.14,92.95,92.99,63285.0,91.5569,91.6454,91.4585,91.4979,63285.0
2025-03-06 12:40:00,92.99,93.06,92.79,92.88,71283.0,91.4979,91.5667,91.3011,91.3896,71283.0
2025-03-06 12:50:00,92.88,92.94,92.74,92.89,51315.0,91.3896,91.4487,91.2519,91.3995,51315.0
2025-03-06 13:00:00,92.89,92.94,92.77,92.86,61666.0,91.3995,91.4487,91.2814,91.3699,61666.0
2025-03-06 13:10:00,92.87,93.04,92.76,93.0,73468.0,91.3798,91.5471,91.2715,91.5077,73468.0
2025-03-06 13:20:00,93.01,93.05,92.78,92.8,37405.0,91.5175,91.5569,91.2912,91.3109,37405.0
2025-03-06 13:30:00,92.79,92.85,92.63,92.71,78763.0,91.3011,91.3601,91.1436,91.2223,78763.0
2025-03-06 13:40:00,92.71,92.77,92.61,92.66,46726.0,91.2223,91.2814,91.124,91.1732,46726.0
2025-03-06 13:50:00,92.67,92.75,92.62,92.68,41597.0,91.183,91.2617,91.1338,91.1928,41597.0
2025-03-06 14:00:00,92.68,92.71,92.56,92.69,63819.0,91.1928,91.2223,91.0748,91.2027,63819.0
2025-03-06 14:10:00,92.7,92.86,92.68,92.73,44571.0,91.2125,91.3699,91.1928,91.242,44571.0
2025-03-06 14:20:00,92.74,92.78,92.64,92.68,43062.0,91.2519,91.2912,91.1535,91.1928,43062.0
2025-03-06 14:30:00,92.67,92.82,92.66,92.76,61555.0,91.183,91.3306,91.1732,91.2715,61555.0
2025-03-06 14:40:00,92.77,93.06,92.77,92.98,42223.0,91.2814,91.5667,91.2814,91.488,42223.0
2025-03-06 14:50:00,93.0,93.05,92.65,92.65,59456.0,91.5077,91.5569,91.1633,91.1633,59456.0
2025-03-06 15:00:00,92.65,92.92,92.64,92.89,42348.0,91.1633,91.429,91.1535,91.3995,42348.0
2025-03-06 15:10:00,92.88,93.05,92.82,93.05,74059.0,91.3896,91.5569,91.3306,91.5569,74059.0
2025-03-06 15:20:00,93.03,93.09,92.86,93.06,51043.0,91.5372,91.5963,91.3699,91.5667,51043.0
2025-03-06 15:30:00,93.07,93.2,92.96,92.97,55835.0,91.5766,91.7045,91.4683,91.4782,55835.0
2025-03-06 15:40:00,92.96,93.26,92.94,93.26,85522.0,91.4683,91.7635,91.4487,91.7635,85522.0
2025-03-06 15:50:00,93.29,93.31,93.02,93.14,572379.0,91.793,91.8127,91.5274,91.6454,572379.0
2025-03-07 09:30:00,92.6,93.05,92.44,92.83,128750.0,91.1141,91.5569,90.9567,91.3404,128750.0
2025-03-07 09:40:00,92.83,93.2,92.77,93.14,45095.0,91.3404,91.7045,91.2814,91.6454,45095.0
2025-03-07 09:50:00,93.1,93.22,92.85,93.06,115186.0,91.6061,91.7242,91.3601,91.5667,115186.0
2025-03-07 10:00:00,93.06,93.23,92.86,93.16,65018.0,91.5667,91.734,91.3699,91.6651,65018.0
2025-03-07 10:10:00,93.17,93.24,92.94,93.09,94665.0,91.675,91.7438,91.4487,91.5963,94665.0
2025-03-07 10:20:00,93.08,93.27,93.0,93.11,112028.0,91.5864,91.7734,91.5077,91.6159,112028.0
2025-03-07 10:30:00,93.1,93.11,92.69,92.74,52806.0,91.6061,91.6159,91.2027,91.2519,52806.0
2025-03-07 10:40:00,92.75,93.26,92.72,93.14,104256.0,91.2617,91.7635,91.2322,91.6454,104256.0
2025-03-07 10:50:00,93.12,93.16,92.84,93.03,101875.0,91.6258,91.6651,91.3503,91.5372,101875.0
2025-03-07 11:00:00,93.04,93.3,93.0,93.21,58046.0,91.5471,91.8029,91.5077,91.7143,58046.0
2025-03-07 11:10:00,93.21,93.5,93.2,93.46,69649.0,91.7143,91.9997,91.7045,91.9603,69649.0
2025-03-07 11:20:00,93.48,93.55,93.35,93.52,100886.0,91.98,92.0489,91.8521,92.0194,100886.0
2025-03-07 11:30:00,93.53,93.65,93.48,93.64,100172.0,92.0292,92.1473,91.98,92.1374,100172.0
2025-03-07 11:40:00,93.63,93.68,93.45,93.49,93162.0,92.1276,92.1768,91.9505,91.9898,93162.0
2025-03-07 11:50:00,93.49,93.63,93.48,93.57,41383.0,91.9898,92.1276,91.98,92.0685,41383.0
2025-03-07 12:00:00,93.59,93.71,93.56,93.67,51961.0,92.0882,92.2063,92.0587,92.1669,51961.0
2025-03-07 12:10:00,93.68,94.11,93.65,93.88,119723.0,92.1768,92.5999,92.1473,92.3736,119723.0
2025-03-07 12:20:00,93.88,94.13,93.86,94.1,72219.0,92.3736,92.6196,92.3539,92.59,72219.0
2025-03-07 12:30:00,94.11,94.29,94.04,94.2,80414.0,92.5999,92.777,92.531,92.6884,80414.0
2025-03-07 12:40:00,94.21,94.6,94.2,94.6,167815.0,92.6983,93.082,92.6884,93.082,167815.0
2025-03-07 12:50:00,94.6,94.69,94.21,94.24,82788.0,93.082,93.1706,92.6983,92.7278,82788.0
2025-03-07 13:00:00,94.25,94.49,94.2,94.44,54182.0,92.7376,92.9738,92.6884,92.9246,54182.0
2025-03-07 13:10:00,94.43,94.59,94.36,94.57,51835.0,92.9148,93.0722,92.8459,93.0525,51835.0
2025-03-07 13:20:00,94.55,94.6,94.39,94.46,46865.0,93.0328,93.082,92.8754,92.9443,46865.0
2025-03-07 13:30:00,94.47,94.56,94.29,94.51,77456.0,92.9541,93.0427,92.777,92.9935,77456.0
2025-03-07 13:40:00,94.52,94.6,94.41,94.56,48081.0,93.0033,93.082,92.8951,93.0427,48081.0
2025-03-07 13:50:00,94.56,94.81,94.55,94.75,62789.0,93.0427,93.2887,93.0328,93.2296,62789.0
2025-03-07 14:00:00,94.75,94.96,94.75,94.88,104541.0,93.2296,93.4362,93.2296,93.3575,104541.0
2025-03-07 14:10:00,94.88,95.03,94.74,94.83,135270.0,93.3575,93.5051,93.2198,93.3083,135270.0
2025-03-07 14:20:00,94.83,94.97,94.82,94.91,58271.0,93.3083,93.4461,93.2985,93.387,58271.0
2025-03-07 14:30:00,94.9,94.95,94.73,94.93,124467.0,93.3772,93.4264,93.2099,93.4067,124467.0
2025-03-07 14:40:00,94.92,94.98,94.68,94.68,81259.0,93.3969,93.4559,93.1607,93.1607,81259.0
2025-03-07 14:50:00,94.67,94.76,94.61,94.66,144401.0,93.1509,93.2395,93.0919,93.1411,144401.0
2025-03-07 15:00:00,94.66,94.83,94.57,94.83,144111.0,93.1411,93.3083,93.0525,93.3083,144111.0
2025-03-07 15:10:00,94.82,94.87,94.62,94.78,99940.0,93.2985,93.3477,93.1017,93.2591,99940.0
2025-03-07 15:20:00,94.77,94.95,94.68,94.82,110933.0,93.2493,93.4264,93.1607,93.2985,110933.0
2025-03-07 15:30:00,94.83,94.85,94.45,94.61,144494.0,93.3083,93.328,92.9344,93.0919,144494.0
2025-03-07 15:40:00,94.59,94.7,94.5,94.66,180500.0,93.0722,93.1804,92.9836,93.1411,180500.0
2025-03-07 15:50:00,94.67,94.84,94.47,94.51,758097.0,93.1509,93.3182,92.9541,92.9935,758097.0
2025-03-10 09:30:00,94.58,95.57,93.68,95.31,218385.0,93.0623,94.0365,92.1768,93.7806,218385.0
2025-03-10 09:40:00,95.31,95.73,95.3,95.5,103516.0,93.7806,94.1939,93.7708,93.9676,103516.0
2025-03-10 09:50:00,95.5,96.25,95.39,96.02,254459.0,93.9676,94.7055,93.8593,94.4792,254459.0
2025-03-10 10:00:00,96.04,96.18,95.46,95.81,544176.0,94.4989,94.6367,93.9282,94.2726,544176.0
2025-03-10 10:10:00,95.82,95.97,95.63,95.7,259329.0,94.2824,94.43,94.0955,94.1644,259329.0
2025-03-10 10:20:00,95.7,95.74,95.14,95.2,192479.0,94.1644,94.2037,93.6134,93.6724,192479.0
2025-03-10 10:30:00,95.18,95.36,94.96,95.25,168340.0,93.6527,93.8298,93.4362,93.7216,168340.0
2025-03-10 10:40:00,95.24,95.56,95.2,95.5,187326.0,93.7118,94.0266,93.6724,93.9676,187326.0
2025-03-10 10:50:00,95.51,95.65,95.33,95.57,167565.0,93.9774,94.1152,93.8003,94.0365,167565.0
2025-03-10 11:00:00,95.58,95.63,95.21,95.3,377406.0,94.0463,94.0955,93.6822,93.7708,377406.0
2025-03-10 11:10:00,95.3,95.32,95.14,95.16,140118.0,93.7708,93.7905,93.6134,93.633,140118.0
2025-03-10 11:20:00,95.14,95.37,95.05,95.06,478793.0,93.6134,93.8397,93.5248,93.5346,478793.0
2025-03-10 11:30:00,95.06,95.13,94.15,94.15,145426.0,93.5346,93.6035,92.6392,92.6392,145426.0
2025-03-10 11:40:00,94.18,94.31,94.0,94.07,123492.0,92.6688,92.7967,92.4916,92.5605,123492.0
2025-03-10 11:50:00,94.08,94.47,94.04,94.43,126389.0,92.5704,92.9541,92.531,92.9148,126389.0
2025-03-10 12:00:00,94.41,94.82,94.41,94.79,87451.0,92.8951,93.2985,92.8951,93.269,87451.0
2025-03-10 12:10:00,94.8,94.81,94.58,94.6,74870.0,93.2788,93.2887,93.0623,93.082,74870.0
2025-03-10 12:20:00,94.61,94.79,94.59,94.75,72813.0,93.0919,93.269,93.0722,93.2296,72813.0
2025-03-10 12:30:00,94.74,94.74,94.46,94.48,78330.0,93.2198,93.2198,92.9443,92.9639,78330.0
2025-03-10 12:40:00,94.48,94.68,94.48,94.63,62701.0,92.9639,93.1607,92.9639,93.1115,62701.0
2025-03-10 12:50:00,94.63,94.73,94.5,94.59,74239.0,93.1115,93.2099,92.9836,93.0722,74239.0
2025-03-10 13:00:00,94.6,94.74,94.5,94.67,160741.0,93.082,93.2198,92.9836,93.1509,160741.0
2025-03-10 13:10:00,94.66,94.84,94.64,94.81,94821.0,93.1411,93.3182,93.1214,93.2887,94821.0
2025-03-10 13:20:00,94.79,94.94,94.79,94.87,87062.0,93.269,93.4166,93.269,93.3477,87062.0
2025-03-10 13:30:00,94.85,94.97,94.82,94.91,102647.0,93.328,93.4461,93.2985,93.387,102647.0
2025-03-10 13:40:00,94.91,94.94,94.63,94.85,191689.0,93.387,93.4166,93.1115,93.328,191689.0
2025-03-10 13:50:00,94.85,94.9,94.73,94.82,70765.0,93.328,93.3772,93.2099,93.2985,70765.0
2025-03-10 14:00:00,94.82,94.9,94.73,94.82,90228.0,93.2985,93.3772,93.2099,93.2985,90228.0
2025-03-10 14:10:00,94.85,94.98,94.72,94.75,196319.0,93.328,93.4559,93.2001,93.2296,196319.0
2025-03-10 14:20:00,94.76,94.82,94.57,94.66,80059.0,93.2395,93.2985,93.0525,93.1411,80059.0
2025-03-10 14:30:00,94.64,94.65,94.48,94.55,98054.0,93.1214,93.1312,92.9639,93.0328,98054.0
2025-03-10 14:40:00,94.54,94.55,94.15,94.18,85707.0,93.023,93.0328,92.6392,92.6688,85707.0
2025-03-10 14:50:00,94.18,94.19,93.88,93.91,156475.0,92.6688,92.6786,92.3736,92.4031,156475.0
2025-03-10 15:00:00,93.92,93.98,93.68,93.7,157727.0,92.4129,92.472,92.1768,92.1965,157727.0
2025-03-10 15:10:00,93.7,94.01,93.58,93.94,218687.0,92.1965,92.5015,92.0784,92.4326,218687.0
2025-03-10 15:20:00,93.94,94.34,93.92,93.97,114767.0,92.4326,92.8262,92.4129,92.4621,114767.0
2025-03-10 15:30:00,93.98,94.29,93.96,94.17,211821.0,92.472,92.777,92.4523,92.6589,211821.0
2025-03-10 15:40:00,94.17,94.23,93.92,94.15,212461.0,92.6589,92.718,92.4129,92.6392,212461.0
2025-03-10 15:50:00,94.15,94.25,93.55,93.81,765631.0,92.6392,92.7376,92.0489,92.3047,765631.0
2025-03-11 09:30:00,93.4,93.56,92.7,93.13,125350.0,91.9013,92.0587,91.2125,91.6356,125350.0
2025-03-11 09:40:00,93.18,93.65,93.13,93.48,84533.0,91.6848,92.1473,91.6356,91.98,84533.0
2025-03-11 09:50:00,93.49,93.62,93.06,93.25,70215.0,91.9898,92.1177,91.5667,91.7537,70215.0
2025-03-11 10:00:00,93.21,93.45,92.91,93.37,95284.0,91.7143,91.9505,91.4191,91.8718,95284.0
2025-03-11 10:10:00,93.36,93.38,93.13,93.27,36216.0,91.8619,91.8816,91.6356,91.7734,36216.0
2025-03-11 10:20:00,93.36,93.54,93.15,93.49,53734.0,91.8619,92.039,91.6553,91.9898,53734.0
2025-03-11 10:30:00,93.49,93.78,93.47,93.66,52217.0,91.9898,92.2752,91.9702,92.1571,52217.0
2025-03-11 10:40:00,93.66,93.69,93.46,93.66,63949.0,92.1571,92.1866,91.9603,92.1571,63949.0
2025-03-11 10:50:00,93.63,93.66,93.33,93.36,45145.0,92.1276,92.1571,91.8324,91.8619,45145.0
2025-03-11 11:00:00,93.36,93.47,93.13,93.44,73931.0,91.8619,91.9702,91.6356,91.9406,73931.0
2025-03-11 11:10:00,93.42,93.62,93.3,93.55,49408.0,91.921,92.1177,91.8029,92.0489,49408.0
2025-03-11 11:20:00,93.56,93.6,93.3,93.3,39780.0,92.0587,92.0981,91.8029,91.8029,39780.0
2025-03-11 11:30:00,93.31,93.56,93.3,93.48,69314.0,91.8127,92.0587,91.8029,91.98,69314.0
2025-03-11 11:40:00,93.48,93.59,93.39,93.46,31967.0,91.98,92.0882,91.8914,91.9603,31967.0
2025-03-11 11:50:00,93.47,93.5,93.26,93.31,55517.0,91.9702,91.9997,91.7635,91.8127,55517.0
2025-03-11 12:00:00,93.31,93.34,93.08,93.1,41779.0,91.8127,91.8422,91.5864,91.6061,41779.0
2025-03-11 12:10:00,93.09,93.1,92.93,92.94,41431.0,91.5963,91.6061,91.4388,91.4487,41431.0
2025-03-11 12:20:00,92.94,93.15,92.92,93.03,30303.0,91.4487,91.6553,91.429,91.5372,30303.0
2025-03-11 12:30:00,93.06,93.14,92.91,92.95,44170.0,91.5667,91.6454,91.4191,91.4585,44170.0
2025-03-11 12:40:00,92.95,93.03,92.83,92.86,63355.0,91.4585,91.5372,91.3404,91.3699,63355.0
2025-03-11 12:50:00,92.86,92.92,92.67,92.8,55461.0,91.3699,91.429,91.183,91.3109,55461.0
2025-03-11 13:00:00,92.81,92.92,92.73,92.84,54708.0,91.3207,91.429,91.242,91.3503,54708.0
2025-03-11 13:10:00,92.86,93.1,92.85,93.06,58506.0,91.3699,91.6061,91.3601,91.5667,58506.0
2025-03-11 13:20:00,93.07,93.17,93.07,93.11,66025.0,91.5766,91.675,91.5766,91.6159,66025.0
2025-03-11 13:30:00,93.09,93.19,92.96,93.06,62984.0,91.5963,91.6946,91.4683,91.5667,62984.0
2025-03-11 13:40:00,93.06,93.14,92.9,93.09,111755.0,91.5667,91.6454,91.4093,91.5963,111755.0
2025-03-11 13:50:00,93.09,93.13,92.94,93.04,53013.0,91.5963,91.6356,91.4487,91.5471,53013.0
2025-03-11 14:00:00,93.04,93.29,92.94,93.1,221411.0,91.5471,91.793,91.4487,91.6061,221411.0
2025-03-11 14:10:00,93.09,93.23,93.06,93.21,150029.0,91.5963,91.734,91.5667,91.7143,150029.0
2025-03-11 14:20:00,93.24,93.43,93.2,93.42,107070.0,91.7438,91.9308,91.7045,91.921,107070.0
2025-03-11 14:30:00,93.4,93.5,93.2,93.42,145744.0,91.9013,91.9997,91.7045,91.921,145744.0
2025-03-11 14:40:00,93.42,93.85,93.4,93.84,208219.0,91.921,92.3441,91.9013,92.3342,208219.0
2025-03-11 14:50:00,93.84,93.94,93.71,93.76,126934.0,92.3342,92.4326,92.2063,92.2555,126934.0
2025-03-11 15:00:00,93.75,93.76,93.45,93.62,162301.0,92.2457,92.2555,91.9505,92.1177,162301.0
2025-03-11 15:10:00,93.63,93.74,93.56,93.7,62822.0,92.1276,92.2358,92.0587,92.1965,62822.0
2025-03-11 15:20:00,93.68,93.8,93.55,93.59,112653.0,92.1768,92.2949,92.0489,92.0882,112653.0
2025-03-11 15:30:00,93.59,93.84,93.54,93.72,87189.0,92.0882,92.3342,92.039,92.2161,87189.0
2025-03-11 15:40:00,93.72,93.91,93.63,93.76,148845.0,92.2161,92.4031,92.1276,92.2555,148845.0
2025-03-11 15:50:00,93.74,93.75,93.28,93.29,490005.0,92.2358,92.2457,91.7832,91.793,490005.0
2025-03-12 09:30:00,92.89,93.0,92.02,92.07,130034.0,91.3995,91.5077,90.5434,90.5926,130034.0
2025-03-12 09:40:00,92.11,92.18,91.03,91.24,221469.0,90.632,90.7009,89.5693,89.7759,221469.0
2025-03-12 09:50:00,91.22,91.22,90.35,90.62,239081.0,89.7563,89.7563,88.9002,89.1659,239081.0
2025-03-12 10:00:00,90.63,90.93,90.47,90.88,97349.0,89.1757,89.4709,89.0183,89.4217,97349.0
2025-03-12 10:10:00,90.88,91.55,90.88,91.52,95029.0,89.4217,90.081,89.4217,90.0514,95029.0
2025-03-12 10:20:00,91.54,91.88,91.43,91.79,115629.0,90.0711,90.4057,89.9629,90.3171,115629.0
2025-03-12 10:30:00,91.78,91.8,91.55,91.68,135769.0,90.3073,90.327,90.081,90.2089,135769.0
2025-03-12 10:40:00,91.68,91.69,90.81,90.81,91860.0,90.2089,90.2187,89.3528,89.3528,91860.0
2025-03-12 10:50:00,90.79,91.06,90.74,90.93,134052.0,89.3332,89.5988,89.284,89.4709,134052.0
2025-03-12 11:00:00,90.92,91.06,90.77,91.05,170971.0,89.4611,89.5988,89.3135,89.589,170971.0
2025-03-12 11:10:00,91.05,91.37,90.98,91.19,57382.0,89.589,89.9039,89.5201,89.7267,57382.0
2025-03-12 11:20:00,91.18,91.25,91.09,91.23,40445.0,89.7169,89.7858,89.6283,89.7661,40445.0
2025-03-12 11:30:00,91.23,91.47,91.15,91.25,57492.0,89.7661,90.0022,89.6874,89.7858,57492.0
2025-03-12 11:40:00,91.25,91.39,91.07,91.21,72658.0,89.7858,89.9235,89.6087,89.7464,72658.0
2025-03-12 11:50:00,91.22,91.4,91.19,91.36,49274.0,89.7563,89.9334,89.7267,89.894,49274.0
2025-03-12 12:00:00,91.37,91.41,91.25,91.29,92387.0,89.9039,89.9432,89.7858,89.8251,92387.0
2025-03-12 12:10:00,91.26,91.3,91.08,91.2,86439.0,89.7956,89.835,89.6185,89.7366,86439.0
2025-03-12 12:20:00,91.19,91.24,91.01,91.15,30904.0,89.7267,89.7759,89.5496,89.6874,30904.0
2025-03-12 12:30:00,91.13,91.35,91.13,91.2,38162.0,89.6677,89.8842,89.6677,89.7366,38162.0
2025-03-12 12:40:00,91.17,91.24,91.07,91.2,33894.0,89.7071,89.7759,89.6087,89.7366,33894.0
2025-03-12 12:50:00,91.18,91.28,90.96,90.98,37982.0,89.7169,89.8153,89.5004,89.5201,37982.0
2025-03-12 13:00:00,90.95,91.1,90.95,91.09,41772.0,89.4906,89.6382,89.4906,89.6283,41772.0
2025-03-12 13:10:00,91.08,91.1,90.92,91.08,35982.0,89.6185,89.6382,89.4611,89.6185,35982.0
2025-03-12 13:20:00,91.07,91.57,91.07,91.53,53265.0,89.6087,90.1006,89.6087,90.0613,53265.0
2025-03-12 13:30:00,91.48,91.62,91.41,91.57,36839.0,90.0121,90.1498,89.9432,90.1006,36839.0
2025-03-12 13:40:00,91.58,91.65,91.37,91.38,55703.0,90.1105,90.1794,89.9039,89.9137,55703.0
2025-03-12 13:50:00,91.36,91.42,91.17,91.22,100750.0,89.894,89.953,89.7071,89.7563,100750.0
2025-03-12 14:00:00,91.22,91.34,91.17,91.29,64657.0,89.7563,89.8743,89.7071,89.8251,64657.0
2025-03-12 14:10:00,91.27,91.33,91.21,91.28,48958.0,89.8055,89.8645,89.7464,89.8153,48958.0
2025-03-12 14:20:00,91.28,91.48,91.28,91.48,43715.0,89.8153,90.0121,89.8153,90.0121,43715.0
2025-03-12 14:30:00,91.48,91.69,91.48,91.65,48118.0,90.0121,90.2187,90.0121,90.1794,48118.0
2025-03-12 14:40:00,91.66,91.81,91.64,91.73,38104.0,90.1892,90.3368,90.1695,90.2581,38104.0
2025-03-12 14:50:00,91.7,91.75,91.61,91.63,44049.0,90.2286,90.2778,90.14,90.1597,44049.0
2025-03-12 15:00:00,91.62,91.62,91.39,91.58,55419.0,90.1498,90.1498,89.9235,90.1105,55419.0
2025-03-12 15:10:00,91.58,91.7,91.41,91.54,62931.0,90.1105,90.2286,89.9432,90.0711,62931.0
2025-03-12 15:20:00,91.54,91.69,91.47,91.62,73256.0,90.0711,90.2187,90.0022,90.1498,73256.0
2025-03-12 15:30:00,91.62,91.66,91.38,91.61,94720.0,90.1498,90.1892,89.9137,90.14,94720.0
2025-03-12 15:40:00,91.61,91.7,91.56,91.65,108333.0,90.14,90.2286,90.0908,90.1794,108333.0
2025-03-12 15:50:00,91.64,91.76,91.5,91.51,342362.0,90.1695,90.2876,90.0318,90.0416,342362.0
2025-03-13 09:30:00,91.77,92.33,91.56,92.15,103672.0,90.2974,90.8484,90.0908,90.6713,103672.0
2025-03-13 09:40:00,92.18,92.58,92.12,92.37,103831.0,90.7009,91.0944,90.6418,90.8878,103831.0
2025-03-13 09:50:00,92.38,92.6,92.16,92.22,113204.0,90.8976,91.1141,90.6812,90.7402,113204.0
2025-03-13 10:00:00,92.25,92.37,92.08,92.32,70733.0,90.7697,90.8878,90.6025,90.8386,70733.0
2025-03-13 10:10:00,92.3,92.48,92.25,92.42,50874.0,90.8189,90.996,90.7697,90.937,50874.0
2025-03-13 10:20:00,92.44,92.5,92.16,92.19,79297.0,90.9567,91.0157,90.6812,90.7107,79297.0
2025-03-13 10:30:00,92.17,92.36,92.01,92.33,44782.0,90.691,90.878,90.5336,90.8484,44782.0
2025-03-13 10:40:00,92.34,92.55,92.34,92.5,59993.0,90.8583,91.0649,90.8583,91.0157,59993.0
2025-03-13 10:50:00,92.48,92.56,92.33,92.43,184648.0,90.996,91.0748,90.8484,90.9468,184648.0
2025-03-13 11:00:00,92.42,92.62,92.41,92.5,55108.0,90.937,91.1338,90.9272,91.0157,55108.0
2025-03-13 11:10:00,92.5,92.59,92.39,92.59,61371.0,91.0157,91.1043,90.9075,91.1043,61371.0
2025-03-13 11:20:00,92.6,92.71,92.46,92.48,56344.0,91.1141,91.2223,90.9764,90.996,56344.0
2025-03-13 11:30:00,92.47,92.49,92.3,92.39,84259.0,90.9862,91.0059,90.8189,90.9075,84259.0
2025-03-13 11:40:00,92.4,92.61,92.33,92.43,111730.0,90.9173,91.124,90.8484,90.9468,111730.0
2025-03-13 11:50:00,92.43,92.44,92.27,92.39,43350.0,90.9468,90.9567,90.7894,90.9075,43350.0
2025-03-13 12:00:00,92.39,92.72,92.38,92.71,51935.0,90.9075,91.2322,90.8976,91.2223,51935.0
2025-03-13 12:10:00,92.7,92.74,92.43,92.51,61976.0,91.2125,91.2519,90.9468,91.0256,61976.0
2025-03-13 12:20:00,92.51,92.51,92.26,92.33,85494.0,91.0256,91.0256,90.7796,90.8484,85494.0
2025-03-13 12:30:00,92.3,92.44,92.28,92.42,60662.0,90.8189,90.9567,90.7992,90.937,60662.0
2025-03-13 12:40:00,92.43,92.45,92.24,92.31,42726.0,90.9468,90.9665,90.7599,90.8288,42726.0
2025-03-13 12:50:00,92.3,92.5,92.24,92.5,41667.0,90.8189,91.0157,90.7599,91.0157,41667.0
2025-03-13 13:00:00,92.52,92.65,92.45,92.47,38597.0,91.0354,91.1633,90.9665,90.9862,38597.0
2025-03-13 13:10:00,92.47,92.47,92.35,92.37,1472513.0,90.9862,90.9862,90.8681,90.8878,1472513.0
2025-03-13 13:20:00,92.38,92.43,92.25,92.26,49610.0,90.8976,90.9468,90.7697,90.7796,49610.0
2025-03-13 13:30:00,92.25,92.32,92.16,92.18,40751.0,90.7697,90.8386,90.6812,90.7009,40751.0
2025-03-13 13:40:00,92.18,92.28,92.06,92.09,48101.0,90.7009,90.7992,90.5828,90.6123,48101.0
2025-03-13 13:50:00,92.1,92.22,92.05,92.08,52530.0,90.6221,90.7402,90.5729,90.6025,52530.0
2025-03-13 14:00:00,92.07,92.25,92.05,92.2,43993.0,90.5926,90.7697,90.5729,90.7205,43993.0
2025-03-13 14:10:00,92.2,92.35,92.17,92.25,73405.0,90.7205,90.8681,90.691,90.7697,73405.0
2025-03-13 14:20:00,92.21,92.31,92.12,92.16,51892.0,90.7304,90.8288,90.6418,90.6812,51892.0
2025-03-13 14:30:00,92.18,92.28,92.14,92.23,59325.0,90.7009,90.7992,90.6615,90.7501,59325.0
2025-03-13 14:40:00,92.23,92.31,92.17,92.23,46357.0,90.7501,90.8288,90.691,90.7501,46357.0
2025-03-13 14:50:00,92.23,92.38,92.0,92.34,81436.0,90.7501,90.8976,90.5237,90.8583,81436.0
2025-03-13 15:00:00,92.33,92.46,92.23,92.29,76830.0,90.8484,90.9764,90.7501,90.8091,76830.0
2025-03-13 15:10:00,92.3,92.56,92.3,92.56,65964.0,90.8189,91.0748,90.8189,91.0748,65964.0
2025-03-13 15:20:00,92.55,92.6,92.37,92.44,84809.0,91.0649,91.1141,90.8878,90.9567,84809.0
2025-03-13 15:30:00,92.43,92.43,92.28,92.36,90966.0,90.9468,90.9468,90.7992,90.878,90966.0
2025-03-13 15:40:00,92.36,92.59,92.32,92.51,93145.0,90.878,91.1043,90.8386,91.0256,93145.0
2025-03-13 15:50:00,92.5,92.5,92.28,92.33,466755.0,91.0157,91.0157,90.7992,90.8484,466755.0
2025-03-14 09:30:00,92.31,92.78,92.12,92.72,154768.0,90.8288,91.2912,90.6418,91.2322,154768.0
2025-03-14 09:40:00,92.66,92.94,92.6,92.94,73494.0,91.1732,91.4487,91.1141,91.4487,73494.0
2025-03-14 09:50:00,92.94,93.15,92.92,93.06,57691.0,91.4487,91.6553,91.429,91.5667,57691.0
2025-03-14 10:00:00,93.08,93.1,92.69,93.05,99667.0,91.5864,91.6061,91.2027,91.5569,99667.0
2025-03-14 10:10:00,93.03,93.09,92.73,92.83,60920.0,91.5372,91.5963,91.242,91.3404,60920.0
2025-03-14 10:20:00,92.84,93.01,92.77,92.93,93917.0,91.3503,91.5175,91.2814,91.4388,93917.0
2025-03-14 10:30:00,92.93,93.1,92.88,93.06,45435.0,91.4388,91.6061,91.3896,91.5667,45435.0
2025-03-14 10:40:00,93.06,93.09,92.92,93.04,81243.0,91.5667,91.5963,91.429,91.5471,81243.0
2025-03-14 10:50:00,93.04,93.21,93.03,93.13,88149.0,91.5471,91.7143,91.5372,91.6356,88149.0
2025-03-14 11:00:00,93.15,93.2,93.03,93.06,65101.0,91.6553,91.7045,91.5372,91.5667,65101.0
2025-03-14 11:10:00,93.06,93.15,92.98,93.09,107523.0,91.5667,91.6553,91.488,91.5963,107523.0
2025-03-14 11:20:00,93.1,93.15,92.96,93.07,140585.0,91.6061,91.6553,91.4683,91.5766,140585.0
2025-03-14 11:30:00,93.08,93.2,92.81,92.81,140916.0,91.5864,91.7045,91.3207,91.3207,140916.0
2025-03-14 11:40:00,92.81,92.83,92.65,92.79,172047.0,91.3207,91.3404,91.1633,91.3011,172047.0
2025-03-14 11:50:00,92.79,93.02,92.73,93.01,56777.0,91.3011,91.5274,91.242,91.5175,56777.0
2025-03-14 12:00:00,93.02,93.09,92.96,93.02,96830.0,91.5274,91.5963,91.4683,91.5274,96830.0
2025-03-14 12:10:00,93.02,93.05,92.72,92.78,68840.0,91.5274,91.5569,91.2322,91.2912,68840.0
2025-03-14 12:20:00,92.8,92.95,92.79,92.85,47944.0,91.3109,91.4585,91.3011,91.3601,47944.0
2025-03-14 12:30:00,92.85,93.0,92.82,92.89,46136.0,91.3601,91.5077,91.3306,91.3995,46136.0
2025-03-14 12:40:00,92.89,92.97,92.88,92.94,42103.0,91.3995,91.4782,91.3896,91.4487,42103.0
2025-03-14 12:50:00,92.97,93.05,92.94,93.02,57305.0,91.4782,91.5569,91.4487,91.5274,57305.0
2025-03-14 13:00:00,93.03,93.12,93.02,93.1,85521.0,91.5372,91.6258,91.5274,91.6061,85521.0
2025-03-14 13:10:00,93.08,93.12,92.96,92.98,46831.0,91.5864,91.6258,91.4683,91.488,46831.0
2025-03-14 13:20:00,92.99,93.11,92.98,93.0,32437.0,91.4979,91.6159,91.488,91.5077,32437.0
2025-03-14 13:30:00,93.03,93.16,92.99,93.11,175583.0,91.5372,91.6651,91.4979,91.6159,175583.0
2025-03-14 13:40:00,93.09,93.21,93.04,93.21,94658.0,91.5963,91.7143,91.5471,91.7143,94658.0
2025-03-14 13:50:00,93.2,93.23,93.01,93.02,114671.0,91.7045,91.734,91.5175,91.5274,114671.0
2025-03-14 14:00:00,93.05,93.11,93.0,93.02,56955.0,91.5569,91.6159,91.5077,91.5274,56955.0
2025-03-14 14:10:00,93.02,93.07,92.99,93.03,55821.0,91.5274,91.5766,91.4979,91.5372,55821.0
2025-03-14 14:20:00,93.02,93.13,92.98,93.11,53897.0,91.5274,91.6356,91.488,91.6159,53897.0
2025-03-14 14:30:00,93.13,93.27,93.12,93.22,100322.0,91.6356,91.7734,91.6258,91.7242,100322.0
2025-03-14 14:40:00,93.21,93.22,93.12,93.16,74857.0,91.7143,91.7242,91.6258,91.6651,74857.0
2025-03-14 14:50:00,93.17,93.2,93.06,93.08,70705.0,91.675,91.7045,91.5667,91.5864,70705.0
2025-03-14 15:00:00,93.07,93.12,93.0,93.11,90410.0,91.5766,91.6258,91.5077,91.6159,90410.0
2025-03-14 15:10:00,93.11,93.24,93.08,93.18,77216.0,91.6159,91.7438,91.5864,91.6848,77216.0
2025-03-14 15:20:00,93.17,93.23,93.07,93.2,121386.0,91.675,91.734,91.5766,91.7045,121386.0
2025-03-14 15:30:00,93.19,93.19,93.06,93.08,106798.0,91.6946,91.6946,91.5667,91.5864,106798.0
2025-03-14 15:40:00,93.08,93.18,92.99,93.15,159682.0,91.5864,91.6848,91.4979,91.6553,159682.0
2025-03-14 15:50:00,93.16,93.3,93.03,93.05,689575.0,91.6651,91.8029,91.5372,91.5569,689575.0
2025-03-17 09:30:00,93.07,93.38,92.87,93.01,170409.0,91.5766,91.8816,91.3798,91.5175,170409.0
2025-03-17 09:40:00,93.0,93.24,92.81,93.22,92616.0,91.5077,91.7438,91.3207,91.7242,92616.0
2025-03-17 09:50:00,93.23,93.4,93.16,93.19,83698.0,91.734,91.9013,91.6651,91.6946,83698.0
2025-03-17 10:00:00,93.18,93.26,92.94,93.1,117406.0,91.6848,91.7635,91.4487,91.6061,117406.0
2025-03-17 10:10:00,93.09,93.21,92.89,92.91,58079.0,91.5963,91.7143,91.3995,91.4191,58079.0
2025-03-17 10:20:00,92.89,93.14,92.86,93.01,458026.0,91.3995,91.6454,91.3699,91.5175,458026.0
2025-03-17 10:30:00,93.0,93.18,92.99,93.08,116221.0,91.5077,91.6848,91.4979,91.5864,116221.0
2025-03-17 10:40:00,93.08,93.19,93.05,93.1,47710.0,91.5864,91.6946,91.5569,91.6061,47710.0
2025-03-17 10:50:00,93.09,93.23,93.05,93.18,65149.0,91.5963,91.734,91.5569,91.6848,65149.0
2025-03-17 11:00:00,93.17,93.33,93.13,93.18,103618.0,91.675,91.8324,91.6356,91.6848,103618.0
2025-03-17 11:10:00,93.18,93.47,93.09,93.44,214604.0,91.6848,91.9702,91.5963,91.9406,214604.0
2025-03-17 11:20:00,93.42,93.51,93.34,93.36,98235.0,91.921,92.0095,91.8422,91.8619,98235.0
2025-03-17 11:30:00,93.36,93.38,93.14,93.16,136148.0,91.8619,91.8816,91.6454,91.6651,136148.0
2025-03-17 11:40:00,93.17,93.23,93.13,93.18,74365.0,91.675,91.734,91.6356,91.6848,74365.0
2025-03-17 11:50:00,93.18,93.25,93.13,93.16,49793.0,91.6848,91.7537,91.6356,91.6651,49793.0
2025-03-17 12:00:00,93.17,93.24,93.12,93.22,31259.0,91.675,91.7438,91.6258,91.7242,31259.0
2025-03-17 12:10:00,93.21,93.24,93.01,93.06,48613.0,91.7143,91.7438,91.5175,91.5667,48613.0
2025-03-17 12:20:00,93.07,93.14,92.98,93.11,43347.0,91.5766,91.6454,91.488,91.6159,43347.0
2025-03-17 12:30:00,93.11,93.13,93.03,93.05,62334.0,91.6159,91.6356,91.5372,91.5569,62334.0
2025-03-17 12:40:00,93.04,93.08,93.0,93.08,37320.0,91.5471,91.5864,91.5077,91.5864,37320.0
2025-03-17 12:50:00,93.09,93.29,93.09,93.25,46955.0,91.5963,91.793,91.5963,91.7537,46955.0
2025-03-17 13:00:00,93.23,93.25,93.17,93.21,48729.0,91.734,91.7537,91.675,91.7143,48729.0
2025-03-17 13:10:00,93.22,93.27,93.14,93.21,73192.0,91.7242,91.7734,91.6454,91.7143,73192.0
2025-03-17 13:20:00,93.21,93.26,93.14,93.17,69092.0,91.7143,91.7635,91.6454,91.675,69092.0
2025-03-17 13:30:00,93.17,93.36,93.17,93.34,69979.0,91.675,91.8619,91.675,91.8422,69979.0
2025-03-17 13:40:00,93.34,93.57,93.34,93.54,263414.0,91.8422,92.0685,91.8422,92.039,263414.0
2025-03-17 13:50:00,93.53,93.68,93.53,93.56,110837.0,92.0292,92.1768,92.0292,92.0587,110837.0
2025-03-17 14:00:00,93.56,93.65,93.53,93.56,63838.0,92.0587,92.1473,92.0292,92.0587,63838.0
2025-03-17 14:10:00,93.56,93.57,93.45,93.46,69234.0,92.0587,92.0685,91.9505,91.9603,69234.0
2025-03-17 14:20:00,93.45,93.53,93.3,93.3,285042.0,91.9505,92.0292,91.8029,91.8029,285042.0
2025-03-17 14:30:00,93.29,93.57,93.28,93.5,221434.0,91.793,92.0685,91.7832,91.9997,221434.0
2025-03-17 14:40:00,93.5,93.58,93.46,93.51,122171.0,91.9997,92.0784,91.9603,92.0095,122171.0
2025-03-17 14:50:00,93.51,93.6,93.42,93.43,73473.0,92.0095,92.0981,91.921,91.9308,73473.0
2025-03-17 15:00:00,93.43,93.47,93.35,93.43,84971.0,91.9308,91.9702,91.8521,91.9308,84971.0
2025-03-17 15:10:00,93.44,93.48,93.38,93.43,148991.0,91.9406,91.98,91.8816,91.9308,148991.0
2025-03-17 15:20:00,93.43,93.43,93.25,93.29,151503.0,91.9308,91.9308,91.7537,91.793,151503.0
2025-03-17 15:30:00,93.29,93.42,93.19,93.36,193797.0,91.793,91.921,91.6946,91.8619,193797.0
2025-03-17 15:40:00,93.36,93.51,93.31,93.44,249094.0,91.8619,92.0095,91.8127,91.9406,249094.0
2025-03-17 15:50:00,93.44,93.51,93.26,93.32,878754.0,91.9406,92.0095,91.7635,91.8226,878754.0
2025-03-18 09:30:00,93.65,93.72,93.13,93.51,136430.0,92.1473,92.2161,91.6356,92.0095,136430.0
2025-03-18 09:40:00,93.51,93.62,93.13,93.34,51223.0,92.0095,92.1177,91.6356,91.8422,51223.0
2025-03-18 09:50:00,93.33,93.52,93.21,93.48,48670.0,91.8324,92.0194,91.7143,91.98,48670.0
2025-03-18 10:00:00,93.39,93.46,93.27,93.32,35053.0,91.8914,91.9603,91.7734,91.8226,35053.0
2025-03-18 10:10:00,93.31,93.37,93.2,93.31,39954.0,91.8127,91.8718,91.7045,91.8127,39954.0
2025-03-18 10:20:00,93.31,93.46,93.29,93.3,36454.0,91.8127,91.9603,91.793,91.8029,36454.0
2025-03-18 10:30:00,93.3,93.43,93.25,93.42,127812.0,91.8029,91.9308,91.7537,91.921,127812.0
2025-03-18 10:40:00,93.41,93.45,93.34,93.45,82542.0,91.9111,91.9505,91.8422,91.9505,82542.0
2025-03-18 10:50:00,93.43,93.56,93.34,93.39,205416.0,91.9308,92.0587,91.8422,91.8914,205416.0
2025-03-18 11:00:00,93.4,93.43,93.17,93.29,102598.0,91.9013,91.9308,91.675,91.793,102598.0
2025-03-18 11:10:00,93.28,93.38,93.26,93.28,137327.0,91.7832,91.8816,91.7635,91.7832,137327.0
2025-03-18 11:20:00,93.29,93.3,93.12,93.12,124472.0,91.793,91.8029,91.6258,91.6258,124472.0
2025-03-18 11:30:00,93.11,93.16,92.93,93.08,51339.0,91.6159,91.6651,91.4388,91.5864,51339.0
2025-03-18 11:40:00,93.09,93.12,92.9,92.92,53083.0,91.5963,91.6258,91.4093,91.429,53083.0
2025-03-18 11:50:00,92.92,92.96,92.61,92.66,67410.0,91.429,91.4683,91.124,91.1732,67410.0
2025-03-18 12:00:00,92.66,92.71,92.55,92.57,53646.0,91.1732,91.2223,91.0649,91.0846,53646.0
2025-03-18 12:10:00,92.57,92.71,92.57,92.62,76936.0,91.0846,91.2223,91.0846,91.1338,76936.0
2025-03-18 12:20:00,92.61,92.69,91.74,92.29,384882.0,91.124,91.2027,90.2679,90.8091,384882.0
2025-03-18 12:30:00,92.29,92.44,92.0,92.41,298053.0,90.8091,90.9567,90.5237,90.9272,298053.0
2025-03-18 12:40:00,92.39,92.5,92.13,92.28,138491.0,90.9075,91.0157,90.6517,90.7992,138491.0
2025-03-18 12:50:00,92.27,92.32,92.11,92.14,112991.0,90.7894,90.8386,90.632,90.6615,112991.0
2025-03-18 13:00:00,92.14,92.23,91.98,92.07,114570.0,90.6615,90.7501,90.5041,90.5926,114570.0
2025-03-18 13:10:00,92.09,92.3,92.02,92.08,175019.0,90.6123,90.8189,90.5434,90.6025,175019.0
2025-03-18 13:20:00,92.09,92.28,92.09,92.24,130316.0,90.6123,90.7992,90.6123,90.7599,130316.0
2025-03-18 13:30:00,92.24,92.52,92.23,92.45,102676.0,90.7599,91.0354,90.7501,90.9665,102676.0
2025-03-18 13:40:00,92.44,92.51,92.37,92.41,63016.0,90.9567,91.0256,90.8878,90.9272,63016.0
2025-03-18 13:50:00,92.41,92.51,92.34,92.44,134527.0,90.9272,91.0256,90.8583,90.9567,134527.0
2025-03-18 14:00:00,92.44,92.49,92.39,92.41,71495.0,90.9567,91.0059,90.9075,90.9272,71495.0
2025-03-18 14:10:00,92.41,92.44,92.35,92.41,89039.0,90.9272,90.9567,90.8681,90.9272,89039.0
2025-03-18 14:20:00,92.41,92.58,92.33,92.34,105859.0,90.9272,91.0944,90.8484,90.8583,105859.0
2025-03-18 14:30:00,92.34,92.52,92.34,92.45,113578.0,90.8583,91.0354,90.8583,90.9665,113578.0
2025-03-18 14:40:00,92.45,92.46,92.22,92.28,93495.0,90.9665,90.9764,90.7402,90.7992,93495.0
2025-03-18 14:50:00,92.28,92.32,92.23,92.28,70046.0,90.7992,90.8386,90.7501,90.7992,70046.0
2025-03-18 15:00:00,92.27,92.28,92.12,92.15,91990.0,90.7894,90.7992,90.6418,90.6713,91990.0
2025-03-18 15:10:00,92.15,92.39,92.15,92.3,114024.0,90.6713,90.9075,90.6713,90.8189,114024.0
2025-03-18 15:20:00,92.3,92.31,92.15,92.23,159484.0,90.8189,90.8288,90.6713,90.7501,159484.0
2025-03-18 15:30:00,92.23,92.31,92.15,92.18,156755.0,90.7501,90.8288,90.6713,90.7009,156755.0
2025-03-18 15:40:00,92.18,92.26,92.04,92.15,216909.0,90.7009,90.7796,90.5631,90.6713,216909.0
2025-03-18 15:50:00,92.16,92.27,92.05,92.22,927438.0,90.6812,90.7894,90.5729,90.7402,927438.0
2025-03-19 09:30:00,92.26,92.82,91.85,92.11,243169.0,90.7796,91.3306,90.3761,90.632,243169.0
2025-03-19 09:40:00,92.15,92.26,91.8,92.05,141750.0,90.6713,90.7796,90.327,90.5729,141750.0
2025-03-19 09:50:00,92.06,92.23,91.99,92.06,71717.0,90.5828,90.7501,90.5139,90.5828,71717.0
2025-03-19 10:00:00,92.04,92.13,91.79,91.9,70134.0,90.5631,90.6517,90.3171,90.4253,70134.0
2025-03-19 10:10:00,91.9,91.9,91.56,91.59,64426.0,90.4253,90.4253,90.0908,90.1203,64426.0
2025-03-19 10:20:00,91.59,91.64,91.42,91.48,100299.0,90.1203,90.1695,89.953,90.0121,100299.0
2025-03-19 10:30:00,91.48,91.49,91.25,91.3,80272.0,90.0121,90.0219,89.7858,89.835,80272.0
2025-03-19 10:40:00,91.31,91.52,91.31,91.5,105866.0,89.8448,90.0514,89.8448,90.0318,105866.0
2025-03-19 10:50:00,91.52,91.56,91.35,91.41,112988.0,90.0514,90.0908,89.8842,89.9432,112988.0
2025-03-19 11:00:00,91.39,91.53,91.37,91.4,178069.0,89.9235,90.0613,89.9039,89.9334,178069.0
2025-03-19 11:10:00,91.4,91.52,91.24,91.26,73870.0,89.9334,90.0514,89.7759,89.7956,73870.0
2025-03-19 11:20:00,91.25,91.28,91.14,91.28,79773.0,89.7858,89.8153,89.6775,89.8153,79773.0
2025-03-19 11:30:00,91.28,91.37,91.24,91.31,80418.0,89.8153,89.9039,89.7759,89.8448,80418.0
2025-03-19 11:40:00,91.31,91.42,91.24,91.41,127187.0,89.8448,89.953,89.7759,89.9432,127187.0
2025-03-19 11:50:00,91.43,91.51,91.39,91.45,118118.0,89.9629,90.0416,89.9235,89.9826,118118.0
2025-03-19 12:00:00,91.45,91.74,91.44,91.73,142767.0,89.9826,90.2679,89.9727,90.2581,142767.0
2025-03-19 12:10:00,91.73,91.92,91.65,91.9,92621.0,90.2581,90.445,90.1794,90.4253,92621.0
2025-03-19 12:20:00,91.89,91.92,91.76,91.84,108385.0,90.4155,90.445,90.2876,90.3663,108385.0
2025-03-19 12:30:00,91.84,91.95,91.77,91.84,162048.0,90.3663,90.4745,90.2974,90.3663,162048.0
2025-03-19 12:40:00,91.84,91.84,91.74,91.79,130028.0,90.3663,90.3663,90.2679,90.3171,130028.0
2025-03-19 12:50:00,91.79,91.85,91.66,91.73,60441.0,90.3171,90.3761,90.1892,90.2581,60441.0
2025-03-19 13:00:00,91.73,91.77,91.6,91.63,82085.0,90.2581,90.2974,90.1302,90.1597,82085.0
2025-03-19 13:10:00,91.64,91.68,91.59,91.62,100112.0,90.1695,90.2089,90.1203,90.1498,100112.0
2025-03-19 13:20:00,91.62,91.63,91.38,91.48,79023.0,90.1498,90.1597,89.9137,90.0121,79023.0
2025-03-19 13:30:00,91.49,91.52,91.46,91.52,58813.0,90.0219,90.0514,89.9924,90.0514,58813.0
2025-03-19 13:40:00,91.52,91.56,91.45,91.47,114098.0,90.0514,90.0908,89.9826,90.0022,114098.0
2025-03-19 13:50:00,91.46,91.52,91.38,91.39,95619.0,89.9924,90.0514,89.9137,89.9235,95619.0
2025-03-19 14:00:00,91.37,91.49,91.26,91.37,107969.0,89.9039,90.0219,89.7956,89.9039,107969.0
2025-03-19 14:10:00,91.37,91.55,91.36,91.53,121899.0,89.9039,90.081,89.894,90.0613,121899.0
2025-03-19 14:20:00,91.52,91.54,91.3,91.39,61564.0,90.0514,90.0711,89.835,89.9235,61564.0
2025-03-19 14:30:00,91.4,91.69,91.4,91.51,85549.0,89.9334,90.2187,89.9334,90.0416,85549.0
2025-03-19 14:40:00,91.52,91.82,91.5,91.76,130109.0,90.0514,90.3466,90.0318,90.2876,130109.0
2025-03-19 14:50:00,91.74,91.92,91.72,91.79,127468.0,90.2679,90.445,90.2482,90.3171,127468.0
2025-03-19 15:00:00,91.81,92.04,91.8,92.01,132235.0,90.3368,90.5631,90.327,90.5336,132235.0
2025-03-19 15:10:00,92.0,92.12,91.93,92.05,155969.0,90.5237,90.6418,90.4549,90.5729,155969.0
2025-03-19 15:20:00,92.05,92.11,91.88,91.95,158047.0,90.5729,90.632,90.4057,90.4745,158047.0
2025-03-19 15:30:00,91.97,92.04,91.85,91.89,180867.0,90.4942,90.5631,90.3761,90.4155,180867.0
2025-03-19 15:40:00,91.88,92.2,91.84,92.06,160336.0,90.4057,90.7205,90.3663,90.5828,160336.0
2025-03-19 15:50:00,92.07,92.09,91.64,91.87,824587.0,90.5926,90.6123,90.1695,90.3958,824587.0
2025-03-20 09:30:00,92.0,92.0,91.09,91.09,171777.0,90.5237,90.5237,89.6283,89.6283,171777.0
2025-03-20 09:40:00,91.08,91.28,90.78,90.98,212431.0,89.6185,89.8153,89.3233,89.5201,212431.0
2025-03-20 09:50:00,90.96,90.98,90.29,90.39,407970.0,89.5004,89.5201,88.8412,88.9396,407970.0
2025-03-20 10:00:00,90.4,90.91,90.38,90.8,264955.0,88.9494,89.4512,88.9297,89.343,264955.0
2025-03-20 10:10:00,90.81,91.2,90.75,91.16,134971.0,89.3528,89.7366,89.2938,89.6972,134971.0
2025-03-20 10:20:00,91.17,91.47,91.1,91.47,112638.0,89.7071,90.0022,89.6382,90.0022,112638.0
2025-03-20 10:30:00,91.46,91.53,91.3,91.42,118735.0,89.9924,90.0613,89.835,89.953,118735.0
2025-03-20 10:40:00,91.41,91.62,91.36,91.57,178738.0,89.9432,90.1498,89.894,90.1006,178738.0
2025-03-20 10:50:00,91.57,91.73,91.35,91.36,356828.0,90.1006,90.2581,89.8842,89.894,356828.0
2025-03-20 11:00:00,91.37,91.46,91.27,91.4,213133.0,89.9039,89.9924,89.8055,89.9334,213133.0
2025-03-20 11:10:00,91.4,91.55,91.26,91.29,198832.0,89.9334,90.081,89.7956,89.8251,198832.0
2025-03-20 11:20:00,91.28,91.44,91.23,91.42,124918.0,89.8153,89.9727,89.7661,89.953,124918.0
2025-03-20 11:30:00,91.42,91.64,91.37,91.63,104342.0,89.953,90.1695,89.9039,90.1597,104342.0
2025-03-20 11:40:00,91.63,91.75,91.54,91.68,111232.0,90.1597,90.2778,90.0711,90.2089,111232.0
2025-03-20 11:50:00,91.69,91.87,91.68,91.73,101634.0,90.2187,90.3958,90.2089,90.2581,101634.0
2025-03-20 12:00:00,91.73,91.76,91.51,91.56,100705.0,90.2581,90.2876,90.0416,90.0908,100705.0
2025-03-20 12:10:00,91.55,91.57,91.34,91.41,166345.0,90.081,90.1006,89.8743,89.9432,166345.0
2025-03-20 12:20:00,91.41,91.44,91.28,91.41,127089.0,89.9432,89.9727,89.8153,89.9432,127089.0
2025-03-20 12:30:00,91.43,91.44,91.26,91.38,95489.0,89.9629,89.9727,89.7956,89.9137,95489.0
2025-03-20 12:40:00,91.37,91.44,91.34,91.36,91614.0,89.9039,89.9727,89.8743,89.894,91614.0
2025-03-20 12:50:00,91.36,91.4,91.29,91.33,90434.0,89.894,89.9334,89.8251,89.8645,90434.0
2025-03-20 13:00:00,91.33,91.48,91.32,91.46,106667.0,89.8645,90.0121,89.8547,89.9924,106667.0
2025-03-20 13:10:00,91.46,91.47,91.28,91.37,94356.0,89.9924,90.0022,89.8153,89.9039,94356.0
2025-03-20 13:20:00,91.39,91.45,91.17,91.21,64645.0,89.9235,89.9826,89.7071,89.7464,64645.0
2025-03-20 13:30:00,91.2,91.36,91.2,91.34,63986.0,89.7366,89.894,89.7366,89.8743,63986.0
2025-03-20 13:40:00,91.34,91.45,91.3,91.41,51784.0,89.8743,89.9826,89.835,89.9432,51784.0
2025-03-20 13:50:00,91.41,91.42,91.25,91.26,74672.0,89.9432,89.953,89.7858,89.7956,74672.0
2025-03-20 14:00:00,91.27,91.3,91.17,91.26,70095.0,89.8055,89.835,89.7071,89.7956,70095.0
2025-03-20 14:10:00,91.27,91.37,91.23,91.23,81046.0,89.8055,89.9039,89.7661,89.7661,81046.0
2025-03-20 14:20:00,91.23,91.25,91.1,91.1,76388.0,89.7661,89.7858,89.6382,89.6382,76388.0
2025-03-20 14:30:00,91.09,91.15,91.02,91.08,83834.0,89.6283,89.6874,89.5595,89.6185,83834.0
2025-03-20 14:40:00,91.07,91.14,91.06,91.14,69739.0,89.6087,89.6775,89.5988,89.6775,69739.0
2025-03-20 14:50:00,91.14,91.27,91.12,91.13,84796.0,89.6775,89.8055,89.6579,89.6677,84796.0
2025-03-20 15:00:00,91.12,91.17,91.03,91.03,150374.0,89.6579,89.7071,89.5693,89.5693,150374.0
2025-03-20 15:10:00,91.02,91.2,91.01,91.14,117225.0,89.5595,89.7366,89.5496,89.6775,117225.0
2025-03-20 15:20:00,91.14,91.26,90.96,90.98,147420.0,89.6775,89.7956,89.5004,89.5201,147420.0
2025-03-20 15:30:00,90.98,91.17,90.96,91.07,180548.0,89.5201,89.7071,89.5004,89.6087,180548.0
2025-03-20 15:40:00,91.08,91.26,91.05,91.24,222393.0,89.6185,89.7956,89.589,89.7759,222393.0
2025-03-20 15:50:00,91.28,91.43,91.1,91.22,772181.0,89.8153,89.9629,89.6382,89.7563,772181.0
2025-03-21 09:30:00,90.56,90.83,89.79,90.38,1102406.0,89.1068,89.3725,88.3492,88.9297,1102406.0
2025-03-21 09:40:00,90.34,90.48,90.01,90.07,93578.0,88.8904,89.0281,88.5657,88.6247,93578.0
2025-03-21 09:50:00,90.06,90.17,89.94,90.07,73404.0,88.6149,88.7231,88.4968,88.6247,73404.0
2025-03-21 10:00:00,90.1,90.24,89.63,89.69,144597.0,88.6542,88.792,88.1918,88.2508,144597.0
2025-03-21 10:10:00,89.7,90.31,89.67,90.26,112900.0,88.2606,88.8609,88.2311,88.8117,112900.0
2025-03-21 10:20:00,90.23,90.28,90.09,90.1,79078.0,88.7821,88.8313,88.6444,88.6542,79078.0
2025-03-21 10:30:00,90.11,90.2,90.09,90.12,79553.0,88.6641,88.7526,88.6444,88.6739,79553.0
2025-03-21 10:40:00,90.1,90.29,89.96,90.12,93459.0,88.6542,88.8412,88.5165,88.6739,93459.0
2025-03-21 10:50:00,90.11,90.27,90.02,90.23,105287.0,88.6641,88.8215,88.5755,88.7821,105287.0
2025-03-21 11:00:00,90.23,90.44,90.23,90.37,99155.0,88.7821,88.9888,88.7821,88.9199,99155.0
2025-03-21 11:10:00,90.37,90.37,90.2,90.23,85689.0,88.9199,88.9199,88.7526,88.7821,85689.0
2025-03-21 11:20:00,90.19,90.22,90.09,90.1,84399.0,88.7428,88.7723,88.6444,88.6542,84399.0
2025-03-21 11:30:00,90.08,90.18,90.03,90.14,56417.0,88.6346,88.7329,88.5854,88.6936,56417.0
2025-03-21 11:40:00,90.15,90.24,90.07,90.15,68269.0,88.7034,88.792,88.6247,88.7034,68269.0
2025-03-21 11:50:00,90.14,90.27,90.11,90.21,52942.0,88.6936,88.8215,88.6641,88.7625,52942.0
2025-03-21 12:00:00,90.2,90.48,90.16,90.46,93039.0,88.7526,89.0281,88.7133,89.0085,93039.0
2025-03-21 12:10:00,90.46,90.56,90.43,90.53,51910.0,89.0085,89.1068,88.9789,89.0773,51910.0
2025-03-21 12:20:00,90.53,90.67,90.51,90.62,69568.0,89.0773,89.2151,89.0577,89.1659,69568.0
2025-03-21 12:30:00,90.6,90.65,90.5,90.56,43126.0,89.1462,89.1954,89.0478,89.1068,43126.0
2025-03-21 12:40:00,90.57,90.71,90.53,90.68,44126.0,89.1167,89.2544,89.0773,89.2249,44126.0
2025-03-21 12:50:00,90.67,90.68,90.56,90.66,56380.0,89.2151,89.2249,89.1068,89.2052,56380.0
2025-03-21 13:00:00,90.67,90.73,90.6,90.71,45098.0,89.2151,89.2741,89.1462,89.2544,45098.0
2025-03-21 13:10:00,90.71,90.84,90.63,90.72,58738.0,89.2544,89.3824,89.1757,89.2643,58738.0
2025-03-21 13:20:00,90.71,90.73,90.63,90.64,56497.0,89.2544,89.2741,89.1757,89.1856,56497.0
2025-03-21 13:30:00,90.64,90.64,90.51,90.57,61610.0,89.1856,89.1856,89.0577,89.1167,61610.0
2025-03-21 13:40:00,90.57,90.68,90.56,90.66,49769.0,89.1167,89.2249,89.1068,89.2052,49769.0
2025-03-21 13:50:00,90.66,90.71,90.51,90.52,62364.0,89.2052,89.2544,89.0577,89.0675,62364.0
2025-03-21 14:00:00,90.52,90.55,90.36,90.37,63847.0,89.0675,89.097,88.9101,88.9199,63847.0
2025-03-21 14:10:00,90.37,90.4,90.3,90.33,46249.0,88.9199,88.9494,88.851,88.8805,46249.0
2025-03-21 14:20:00,90.33,90.33,90.11,90.14,71873.0,88.8805,88.8805,88.6641,88.6936,71873.0
2025-03-21 14:30:00,90.14,90.19,90.08,90.16,97440.0,88.6936,88.7428,88.6346,88.7133,97440.0
2025-03-21 14:40:00,90.17,90.18,90.04,90.14,86048.0,88.7231,88.7329,88.5952,88.6936,86048.0
2025-03-21 14:50:00,90.13,90.16,90.08,90.09,67663.0,88.6837,88.7133,88.6346,88.6444,67663.0
2025-03-21 15:00:00,90.09,90.16,89.94,90.08,179371.0,88.6444,88.7133,88.4968,88.6346,179371.0
2025-03-21 15:10:00,90.09,90.12,89.96,89.96,170971.0,88.6444,88.6739,88.5165,88.5165,170971.0
2025-03-21 15:20:00,89.96,90.07,89.88,89.94,167280.0,88.5165,88.6247,88.4378,88.4968,167280.0
2025-03-21 15:30:00,89.94,90.08,89.92,90.04,231353.0,88.4968,88.6346,88.4771,88.5952,231353.0
2025-03-21 15:40:00,90.03,90.14,89.98,90.14,277449.0,88.5854,88.6936,88.5362,88.6936,277449.0
2025-03-21 15:50:00,90.16,90.48,90.07,90.33,679993.0,88.7133,89.0281,88.6247,88.8805,679993.0
2025-03-24 09:30:00,90.69,90.84,89.93,90.26,192853.0,89.2348,89.3824,88.487,88.8117,192853.0
2025-03-24 09:40:00,90.26,90.34,89.9,89.9,92535.0,88.8117,88.8904,88.4574,88.4574,92535.0
2025-03-24 09:50:00,89.94,90.01,89.7,89.87,126462.0,88.4968,88.5657,88.2606,88.4279,126462.0
2025-03-24 10:00:00,89.87,90.24,89.84,90.24,90729.0,88.4279,88.792,88.3984,88.792,90729.0
2025-03-24 10:10:00,90.25,90.46,90.24,90.34,81864.0,88.8018,89.0085,88.792,88.8904,81864.0
2025-03-24 10:20:00,90.34,90.5,90.32,90.4,64874.0,88.8904,89.0478,88.8707,88.9494,64874.0
2025-03-24 10:30:00,90.39,90.43,90.22,90.3,87581.0,88.9396,88.9789,88.7723,88.851,87581.0
2025-03-24 10:40:00,90.28,90.32,90.12,90.27,49708.0,88.8313,88.8707,88.6739,88.8215,49708.0
2025-03-24 10:50:00,90.26,90.29,90.19,90.25,47442.0,88.8117,88.8412,88.7428,88.8018,47442.0
2025-03-24 11:00:00,90.26,90.3,90.22,90.25,43356.0,88.8117,88.851,88.7723,88.8018,43356.0
2025-03-24 11:10:00,90.25,90.31,90.18,90.19,33350.0,88.8018,88.8609,88.7329,88.7428,33350.0
2025-03-24 11:20:00,90.2,90.26,90.15,90.23,39353.0,88.7526,88.8117,88.7034,88.7821,39353.0
2025-03-24 11:30:00,90.24,90.33,90.18,90.29,38617.0,88.792,88.8805,88.7329,88.8412,38617.0
2025-03-24 11:40:00,90.28,90.38,90.26,90.29,24751.0,88.8313,88.9297,88.8117,88.8412,24751.0
2025-03-24 11:50:00,90.31,90.49,90.3,90.49,35269.0,88.8609,89.038,88.851,89.038,35269.0
2025-03-24 12:00:00,90.49,90.51,90.41,90.45,33975.0,89.038,89.0577,88.9593,88.9986,33975.0
2025-03-24 12:10:00,90.44,90.6,90.44,90.5,37076.0,88.9888,89.1462,88.9888,89.0478,37076.0
2025-03-24 12:20:00,90.51,90.53,90.38,90.39,36428.0,89.0577,89.0773,88.9297,88.9396,36428.0
2025-03-24 12:30:00,90.38,90.5,90.32,90.32,44890.0,88.9297,89.0478,88.8707,88.8707,44890.0
2025-03-24 12:40:00,90.33,90.34,90.2,90.28,50487.0,88.8805,88.8904,88.7526,88.8313,50487.0
2025-03-24 12:50:00,90.28,90.31,90.16,90.2,49306.0,88.8313,88.8609,88.7133,88.7526,49306.0
2025-03-24 13:00:00,90.21,90.23,90.09,90.11,28053.0,88.7625,88.7821,88.6444,88.6641,28053.0
2025-03-24 13:10:00,90.12,90.17,90.08,90.17,40270.0,88.6739,88.7231,88.6346,88.7231,40270.0
2025-03-24 13:20:00,90.18,90.23,90.16,90.18,43093.0,88.7329,88.7821,88.7133,88.7329,43093.0
2025-03-24 13:30:00,90.19,90.25,90.14,90.18,74859.0,88.7428,88.8018,88.6936,88.7329,74859.0
2025-03-24 13:40:00,90.18,90.24,90.18,90.22,132007.0,88.7329,88.792,88.7329,88.7723,132007.0
2025-03-24 13:50:00,90.22,90.25,90.15,90.21,79587.0,88.7723,88.8018,88.7034,88.7625,79587.0
2025-03-24 14:00:00,90.2,90.22,90.06,90.11,67136.0,88.7526,88.7723,88.6149,88.6641,67136.0
2025-03-24 14:10:00,90.13,90.14,90.03,90.05,35556.0,88.6837,88.6936,88.5854,88.605,35556.0
2025-03-24 14:20:00,90.06,90.08,89.9,89.98,46207.0,88.6149,88.6346,88.4574,88.5362,46207.0
2025-03-24 14:30:00,89.98,89.98,89.84,89.97,66925.0,88.5362,88.5362,88.3984,88.5263,66925.0
2025-03-24 14:40:00,89.96,90.01,89.83,89.83,81210.0,88.5165,88.5657,88.3886,88.3886,81210.0
2025-03-24 14:50:00,89.83,89.98,89.82,89.93,42450.0,88.3886,88.5362,88.3787,88.487,42450.0
2025-03-24 15:00:00,89.93,89.98,89.86,89.89,43881.0,88.487,88.5362,88.4181,88.4476,43881.0
2025-03-24 15:10:00,89.89,89.96,89.85,89.94,47283.0,88.4476,88.5165,88.4082,88.4968,47283.0
2025-03-24 15:20:00,89.96,90.13,89.93,90.05,61996.0,88.5165,88.6837,88.487,88.605,61996.0
2025-03-24 15:30:00,90.05,90.07,89.97,90.05,58288.0,88.605,88.6247,88.5263,88.605,58288.0
2025-03-24 15:40:00,90.04,90.17,89.99,90.17,93730.0,88.5952,88.7231,88.546,88.7231,93730.0
2025-03-24 15:50:00,90.16,90.22,90.0,90.12,439487.0,88.7133,88.7723,88.5558,88.6739,439487.0
2025-03-25 09:30:00,90.28,90.48,90.03,90.22,126934.0,88.8313,89.0281,88.5854,88.7723,126934.0
2025-03-25 09:40:00,90.19,90.3,89.94,90.26,77003.0,88.7428,88.851,88.4968,88.8117,77003.0
2025-03-25 09:50:00,90.22,90.5,90.19,90.23,56986.0,88.7723,89.0478,88.7428,88.7821,56986.0
2025-03-25 10:00:00,90.25,90.34,90.15,90.2,67056.0,88.8018,88.8904,88.7034,88.7526,67056.0
2025-03-25 10:10:00,90.2,90.2,90.02,90.02,42834.0,88.7526,88.7526,88.5755,88.5755,42834.0
2025-03-25 10:20:00,90.04,90.26,90.03,90.16,37777.0,88.5952,88.8117,88.5854,88.7133,37777.0
2025-03-25 10:30:00,90.15,90.22,90.01,90.04,37849.0,88.7034,88.7723,88.5657,88.5952,37849.0
2025-03-25 10:40:00,90.0,90.0,89.89,89.99,48342.0,88.5558,88.5558,88.4476,88.546,48342.0
2025-03-25 10:50:00,90.02,90.24,89.97,90.16,114281.0,88.5755,88.792,88.5263,88.7133,114281.0
2025-03-25 11:00:00,90.18,90.29,90.14,90.27,43020.0,88.7329,88.8412,88.6936,88.8215,43020.0
2025-03-25 11:10:00,90.27,90.31,90.17,90.21,122926.0,88.8215,88.8609,88.7231,88.7625,122926.0
2025-03-25 11:20:00,90.21,90.21,90.1,90.12,57120.0,88.7625,88.7625,88.6542,88.6739,57120.0
2025-03-25 11:30:00,90.12,90.17,90.0,90.01,133057.0,88.6739,88.7231,88.5558,88.5657,133057.0
2025-03-25 11:40:00,90.0,90.08,89.85,89.92,173151.0,88.5558,88.6346,88.4082,88.4771,173151.0
2025-03-25 11:50:00,89.9,89.95,89.78,89.9,91103.0,88.4574,88.5066,88.3394,88.4574,91103.0
2025-03-25 12:00:00,89.91,89.93,89.63,89.64,121613.0,88.4673,88.487,88.1918,88.2016,121613.0
2025-03-25 12:10:00,89.65,89.68,89.55,89.6,59114.0,88.2115,88.241,88.1131,88.1623,59114.0
2025-03-25 12:20:00,89.57,89.6,89.44,89.47,50591.0,88.1327,88.1623,88.0048,88.0343,50591.0
2025-03-25 12:30:00,89.47,89.5,89.39,89.39,41386.0,88.0343,88.0639,87.9556,87.9556,41386.0
2025-03-25 12:40:00,89.39,89.41,89.33,89.33,34965.0,87.9556,87.9753,87.8966,87.8966,34965.0
2025-03-25 12:50:00,89.34,89.34,89.26,89.31,88767.0,87.9064,87.9064,87.8277,87.8769,88767.0
2025-03-25 13:00:00,89.32,89.36,89.22,89.24,62744.0,87.8867,87.9261,87.7884,87.808,62744.0
2025-03-25 13:10:00,89.25,89.28,89.01,89.03,88056.0,87.8179,87.8474,87.5817,87.6014,88056.0
2025-03-25 13:20:00,89.02,89.03,88.89,88.9,182808.0,87.5916,87.6014,87.4636,87.4735,182808.0
2025-03-25 13:30:00,88.9,89.0,88.79,88.84,205748.0,87.4735,87.5719,87.3653,87.4144,205748.0
2025-03-25 13:40:00,88.85,88.92,88.56,88.77,204687.0,87.4243,87.4932,87.1389,87.3456,204687.0
2025-03-25 13:50:00,88.75,88.75,88.44,88.45,120025.0,87.3259,87.3259,87.0209,87.0307,120025.0
2025-03-25 14:00:00,88.45,88.52,88.37,88.43,112092.0,87.0307,87.0996,86.952,87.011,112092.0
2025-03-25 14:10:00,88.45,88.55,88.36,88.38,91989.0,87.0307,87.1291,86.9422,86.9618,91989.0
2025-03-25 14:20:00,88.39,88.41,88.14,88.18,161646.0,86.9717,86.9913,86.7257,86.765,161646.0
2025-03-25 14:30:00,88.19,88.27,87.98,88.08,252603.0,86.7749,86.8536,86.5682,86.6666,252603.0
2025-03-25 14:40:00,88.08,88.11,87.86,87.89,186995.0,86.6666,86.6962,86.4502,86.4797,186995.0
2025-03-25 14:50:00,87.9,87.93,87.56,87.74,165978.0,86.4895,86.5191,86.155,86.3321,165978.0
2025-03-25 15:00:00,87.74,87.98,87.74,87.98,178118.0,86.3321,86.5682,86.3321,86.5682,178118.0
2025-03-25 15:10:00,87.98,88.02,87.78,87.9,177438.0,86.5682,86.6076,86.3715,86.4895,177438.0
2025-03-25 15:20:00,87.89,87.93,87.6,87.67,201640.0,86.4797,86.5191,86.1943,86.2632,201640.0
2025-03-25 15:30:00,87.68,87.88,87.52,87.73,294622.0,86.2731,86.4699,86.1156,86.3223,294622.0
2025-03-25 15:40:00,87.73,88.49,87.73,88.49,340133.0,86.3223,87.0701,86.3223,87.0701,340133.0
2025-03-25 15:50:00,88.45,88.61,88.23,88.6,1055636.0,87.0307,87.1881,86.8142,87.1783,1055636.0
2025-03-26 09:30:00,88.63,88.88,88.07,88.63,117463.0,87.2078,87.4538,86.6568,87.2078,117463.0
2025-03-26 09:40:00,88.71,88.92,88.56,88.76,77908.0,87.2865,87.4932,87.1389,87.3357,77908.0
2025-03-26 09:50:00,88.78,88.86,88.62,88.73,152421.0,87.3554,87.4341,87.198,87.3062,152421.0
2025-03-26 10:00:00,88.72,88.87,88.55,88.65,161487.0,87.2964,87.444,87.1291,87.2275,161487.0
2025-03-26 10:10:00,88.65,88.96,88.61,88.91,158482.0,87.2275,87.5325,87.1881,87.4833,158482.0
2025-03-26 10:20:00,88.91,89.13,88.9,89.01,152519.0,87.4833,87.6998,87.4735,87.5817,152519.0
2025-03-26 10:30:00,88.99,89.07,88.84,88.94,82733.0,87.562,87.6408,87.4144,87.5128,82733.0
2025-03-26 10:40:00,88.95,89.16,88.84,89.01,71487.0,87.5227,87.7293,87.4144,87.5817,71487.0
2025-03-26 10:50:00,89.03,89.1,88.87,88.91,75750.0,87.6014,87.6703,87.444,87.4833,75750.0
2025-03-26 11:00:00,88.91,88.98,88.83,88.88,60683.0,87.4833,87.5522,87.4046,87.4538,60683.0
2025-03-26 11:10:00,88.88,88.89,88.58,88.62,74742.0,87.4538,87.4636,87.1586,87.198,74742.0
2025-03-26 11:20:00,88.61,88.63,88.41,88.42,84281.0,87.1881,87.2078,86.9913,87.0012,84281.0
2025-03-26 11:30:00,88.42,88.6,88.42,88.58,60215.0,87.0012,87.1783,87.0012,87.1586,60215.0
2025-03-26 11:40:00,88.59,88.59,88.36,88.4,84230.0,87.1685,87.1685,86.9422,86.9815,84230.0
2025-03-26 11:50:00,88.4,88.45,88.33,88.43,76900.0,86.9815,87.0307,86.9126,87.011,76900.0
2025-03-26 12:00:00,88.42,88.56,88.41,88.49,49734.0,87.0012,87.1389,86.9913,87.0701,49734.0
2025-03-26 12:10:00,88.48,88.62,88.47,88.58,59823.0,87.0602,87.198,87.0504,87.1586,59823.0
2025-03-26 12:20:00,88.58,88.72,88.57,88.7,55776.0,87.1586,87.2964,87.1488,87.2767,55776.0
2025-03-26 12:30:00,88.7,88.74,88.59,88.59,37606.0,87.2767,87.3161,87.1685,87.1685,37606.0
2025-03-26 12:40:00,88.59,88.62,88.54,88.61,80125.0,87.1685,87.198,87.1193,87.1881,80125.0
2025-03-26 12:50:00,88.61,88.64,88.53,88.58,53115.0,87.1881,87.2177,87.1094,87.1586,53115.0
2025-03-26 13:00:00,88.59,88.63,88.53,88.62,44361.0,87.1685,87.2078,87.1094,87.198,44361.0
2025-03-26 13:10:00,88.62,88.64,88.47,88.5,43262.0,87.198,87.2177,87.0504,87.0799,43262.0
2025-03-26 13:20:00,88.5,88.56,88.42,88.43,41285.0,87.0799,87.1389,87.0012,87.011,41285.0
2025-03-26 13:30:00,88.42,88.46,88.37,88.43,44513.0,87.0012,87.0405,86.952,87.011,44513.0
2025-03-26 13:40:00,88.43,88.51,88.36,88.37,53636.0,87.011,87.0897,86.9422,86.952,53636.0
2025-03-26 13:50:00,88.37,88.42,88.27,88.29,50413.0,86.952,87.0012,86.8536,86.8733,50413.0
2025-03-26 14:00:00,88.29,88.43,88.29,88.41,51598.0,86.8733,87.011,86.8733,86.9913,51598.0
2025-03-26 14:10:00,88.41,88.44,88.35,88.4,51615.0,86.9913,87.0209,86.9323,86.9815,51615.0
2025-03-26 14:20:00,88.39,88.46,88.38,88.45,51581.0,86.9717,87.0405,86.9618,87.0307,51581.0
2025-03-26 14:30:00,88.45,88.45,88.33,88.38,52040.0,87.0307,87.0307,86.9126,86.9618,52040.0
2025-03-26 14:40:00,88.39,88.42,88.22,88.26,102993.0,86.9717,87.0012,86.8044,86.8438,102993.0
2025-03-26 14:50:00,88.27,88.27,88.14,88.23,73556.0,86.8536,86.8536,86.7257,86.8142,73556.0
2025-03-26 15:00:00,88.23,88.24,88.06,88.07,58954.0,86.8142,86.8241,86.647,86.6568,58954.0
2025-03-26 15:10:00,88.08,88.15,88.02,88.04,108256.0,86.6666,86.7355,86.6076,86.6273,108256.0
2025-03-26 15:20:00,88.04,88.28,88.04,88.19,110019.0,86.6273,86.8634,86.6273,86.7749,110019.0
2025-03-26 15:30:00,88.19,88.31,88.11,88.29,99383.0,86.7749,86.893,86.6962,86.8733,99383.0
2025-03-26 15:40:00,88.29,88.42,88.27,88.42,121703.0,86.8733,87.0012,86.8536,87.0012,121703.0
2025-03-26 15:50:00,88.42,88.54,88.11,88.21,731569.0,87.0012,87.1193,86.6962,86.7946,731569.0
2025-03-27 09:30:00,88.66,88.71,88.01,88.29,228765.0,87.2373,87.2865,86.5978,86.8733,228765.0
2025-03-27 09:40:00,88.32,88.32,88.0,88.08,94621.0,86.9028,86.9028,86.5879,86.6666,94621.0
2025-03-27 09:50:00,88.09,88.4,88.06,88.31,81569.0,86.6765,86.9815,86.647,86.893,81569.0
2025-03-27 10:00:00,88.32,88.53,88.24,88.53,97595.0,86.9028,87.1094,86.8241,87.1094,97595.0
2025-03-27 10:10:00,88.5,88.51,88.37,88.44,65505.0,87.0799,87.0897,86.952,87.0209,65505.0
2025-03-27 10:20:00,88.43,88.75,88.35,88.67,173233.0,87.011,87.3259,86.9323,87.2472,173233.0
2025-03-27 10:30:00,88.66,88.91,88.65,88.89,88778.0,87.2373,87.4833,87.2275,87.4636,88778.0
2025-03-27 10:40:00,88.88,88.97,88.83,88.94,55033.0,87.4538,87.5424,87.4046,87.5128,55033.0
2025-03-27 10:50:00,88.93,89.13,88.93,89.13,54966.0,87.503,87.6998,87.503,87.6998,54966.0
2025-03-27 11:00:00,89.12,89.21,89.03,89.19,82464.0,87.69,87.7785,87.6014,87.7588,82464.0
2025-03-27 11:10:00,89.2,89.36,89.18,89.26,155828.0,87.7687,87.9261,87.749,87.8277,155828.0
2025-03-27 11:20:00,89.26,89.45,89.25,89.28,148899.0,87.8277,88.0147,87.8179,87.8474,148899.0
2025-03-27 11:30:00,89.26,89.34,89.13,89.29,156147.0,87.8277,87.9064,87.6998,87.8572,156147.0
2025-03-27 11:40:00,89.28,89.28,88.93,88.99,61758.0,87.8474,87.8474,87.503,87.562,61758.0
2025-03-27 11:50:00,88.99,89.08,88.83,88.91,182158.0,87.562,87.6506,87.4046,87.4833,182158.0
2025-03-27 12:00:00,88.92,89.02,88.88,89.01,58752.0,87.4932,87.5916,87.4538,87.5817,58752.0
2025-03-27 12:10:00,89.0,89.04,88.92,89.03,55685.0,87.5719,87.6112,87.4932,87.6014,55685.0
2025-03-27 12:20:00,89.02,89.04,88.84,89.01,116108.0,87.5916,87.6112,87.4144,87.5817,116108.0
2025-03-27 12:30:00,89.01,89.02,88.82,88.84,64021.0,87.5817,87.5916,87.3948,87.4144,64021.0
2025-03-27 12:40:00,88.85,88.89,88.75,88.76,134490.0,87.4243,87.4636,87.3259,87.3357,134490.0
2025-03-27 12:50:00,88.76,88.86,88.54,88.82,116503.0,87.3357,87.4341,87.1193,87.3948,116503.0
2025-03-27 13:00:00,88.83,88.98,88.77,88.95,45515.0,87.4046,87.5522,87.3456,87.5227,45515.0
2025-03-27 13:10:00,88.95,89.07,88.93,88.99,34414.0,87.5227,87.6408,87.503,87.562,34414.0
2025-03-27 13:20:00,89.01,89.11,88.89,88.9,49143.0,87.5817,87.6801,87.4636,87.4735,49143.0
2025-03-27 13:30:00,88.9,89.01,88.88,89.0,47991.0,87.4735,87.5817,87.4538,87.5719,47991.0
2025-03-27 13:40:00,89.0,89.01,88.85,88.96,35782.0,87.5719,87.5817,87.4243,87.5325,35782.0
2025-03-27 13:50:00,88.96,88.98,88.84,88.9,45725.0,87.5325,87.5522,87.4144,87.4735,45725.0
2025-03-27 14:00:00,88.91,89.08,88.87,89.05,52771.0,87.4833,87.6506,87.444,87.6211,52771.0
2025-03-27 14:10:00,89.03,89.22,89.02,89.15,74710.0,87.6014,87.7884,87.5916,87.7195,74710.0
2025-03-27 14:20:00,89.15,89.24,89.12,89.19,57775.0,87.7195,87.808,87.69,87.7588,57775.0
2025-03-27 14:30:00,89.19,89.24,89.12,89.18,213356.0,87.7588,87.808,87.69,87.749,213356.0
2025-03-27 14:40:00,89.18,89.28,89.14,89.23,88975.0,87.749,87.8474,87.7096,87.7982,88975.0
2025-03-27 14:50:00,89.24,89.29,89.09,89.11,60820.0,87.808,87.8572,87.6604,87.6801,60820.0
2025-03-27 15:00:00,89.11,89.23,89.1,89.21,42363.0,87.6801,87.7982,87.6703,87.7785,42363.0
2025-03-27 15:10:00,89.2,89.35,89.19,89.33,75162.0,87.7687,87.9163,87.7588,87.8966,75162.0
2025-03-27 15:20:00,89.33,89.43,89.32,89.37,92521.0,87.8966,87.995,87.8867,87.9359,92521.0
2025-03-27 15:30:00,89.38,89.4,89.18,89.2,147921.0,87.9458,87.9655,87.749,87.7687,147921.0
2025-03-27 15:40:00,89.2,89.26,89.12,89.2,161709.0,87.7687,87.8277,87.69,87.7687,161709.0
2025-03-27 15:50:00,89.2,89.22,88.92,88.98,636959.0,87.7687,87.7884,87.4932,87.5522,636959.0
2025-03-28 09:30:00,87.85,88.38,87.81,88.11,238504.0,87.1308,87.6565,87.0912,87.3887,238504.0
2025-03-28 09:40:00,88.08,88.12,87.78,87.87,59123.0,87.3589,87.3986,87.0614,87.1507,59123.0
2025-03-28 09:50:00,87.86,88.0,87.75,87.8,42014.0,87.1407,87.2796,87.0316,87.0812,42014.0
2025-03-28 10:00:00,87.78,87.94,87.7,87.83,63459.0,87.0614,87.2201,86.9821,87.111,63459.0
2025-03-28 10:10:00,87.81,87.86,87.6,87.61,96901.0,87.0912,87.1407,86.8829,86.8928,96901.0
2025-03-28 10:20:00,87.6,87.67,87.55,87.58,45022.0,86.8829,86.9523,86.8333,86.863,45022.0
2025-03-28 10:30:00,87.57,87.6,87.23,87.32,37030.0,86.8531,86.8829,86.5159,86.6052,37030.0
2025-03-28 10:40:00,87.3,87.36,87.26,87.31,79954.0,86.5853,86.6448,86.5457,86.5953,79954.0
2025-03-28 10:50:00,87.31,87.6,87.3,87.59,92954.0,86.5953,86.8829,86.5853,86.873,92954.0
2025-03-28 11:00:00,87.61,87.61,87.38,87.42,50095.0,86.8928,86.8928,86.6647,86.7044,50095.0
2025-03-28 11:10:00,87.41,87.58,87.37,87.57,51674.0,86.6944,86.863,86.6548,86.8531,51674.0
2025-03-28 11:20:00,87.56,87.8,87.56,87.79,138862.0,86.8432,87.0812,86.8432,87.0713,138862.0
2025-03-28 11:30:00,87.79,88.12,87.76,88.1,125148.0,87.0713,87.3986,87.0416,87.3788,125148.0
2025-03-28 11:40:00,88.11,88.11,87.94,87.97,77469.0,87.3887,87.3887,87.2201,87.2498,77469.0
2025-03-28 11:50:00,87.98,88.08,87.96,88.08,38052.0,87.2598,87.3589,87.2399,87.3589,38052.0
2025-03-28 12:00:00,88.07,88.12,88.02,88.09,36901.0,87.349,87.3986,87.2994,87.3689,36901.0
2025-03-28 12:10:00,88.08,88.13,87.96,88.03,44021.0,87.3589,87.4085,87.2399,87.3094,44021.0
2025-03-28 12:20:00,88.03,88.07,88.0,88.02,53771.0,87.3094,87.349,87.2796,87.2994,53771.0
2025-03-28 12:30:00,88.02,88.14,87.95,88.08,64711.0,87.2994,87.4185,87.23,87.3589,64711.0
2025-03-28 12:40:00,88.08,88.12,88.03,88.09,37116.0,87.3589,87.3986,87.3094,87.3689,37116.0
2025-03-28 12:50:00,88.09,88.12,87.96,87.98,52250.0,87.3689,87.3986,87.2399,87.2598,52250.0
2025-03-28 13:00:00,87.98,88.02,87.96,88.0,43634.0,87.2598,87.2994,87.2399,87.2796,43634.0
2025-03-28 13:10:00,88.01,88.12,88.0,88.02,52365.0,87.2895,87.3986,87.2796,87.2994,52365.0
2025-03-28 13:20:00,88.02,88.03,87.94,88.01,60901.0,87.2994,87.3094,87.2201,87.2895,60901.0
2025-03-28 13:30:00,88.01,88.17,88.0,88.15,85997.0,87.2895,87.4482,87.2796,87.4284,85997.0
2025-03-28 13:40:00,88.15,88.18,88.0,88.02,43835.0,87.4284,87.4581,87.2796,87.2994,43835.0
2025-03-28 13:50:00,88.01,88.12,88.01,88.1,45723.0,87.2895,87.3986,87.2895,87.3788,45723.0
2025-03-28 14:00:00,88.1,88.12,87.98,88.04,76417.0,87.3788,87.3986,87.2598,87.3193,76417.0
2025-03-28 14:10:00,88.05,88.05,87.92,88.04,53230.0,87.3292,87.3292,87.2003,87.3193,53230.0
2025-03-28 14:20:00,88.04,88.05,87.86,87.92,66622.0,87.3193,87.3292,87.1407,87.2003,66622.0
2025-03-28 14:30:00,87.92,87.99,87.81,87.84,61009.0,87.2003,87.2697,87.0912,87.1209,61009.0
2025-03-28 14:40:00,87.84,87.85,87.78,87.82,58382.0,87.1209,87.1308,87.0614,87.1011,58382.0
2025-03-28 14:50:00,87.83,87.93,87.82,87.9,29193.0,87.111,87.2102,87.1011,87.1804,29193.0
2025-03-28 15:00:00,87.9,87.92,87.8,87.89,42146.0,87.1804,87.2003,87.0812,87.1705,42146.0
2025-03-28 15:10:00,87.9,87.93,87.82,87.83,49492.0,87.1804,87.2102,87.1011,87.111,49492.0
2025-03-28 15:20:00,87.82,87.85,87.76,87.81,51855.0,87.1011,87.1308,87.0416,87.0912,51855.0
2025-03-28 15:30:00,87.8,87.88,87.74,87.86,75742.0,87.0812,87.1606,87.0217,87.1407,75742.0
2025-03-28 15:40:00,87.86,87.91,87.79,87.91,127757.0,87.1407,87.1903,87.0713,87.1903,127757.0
2025-03-28 15:50:00,87.92,87.99,87.53,87.63,839682.0,87.2003,87.2697,86.8135,86.9126,839682.0
2025-03-31 09:30:00,87.0,88.14,86.92,88.09,233384.0,86.2878,87.4185,86.2084,87.3689,233384.0
2025-03-31 09:40:00,88.07,88.39,87.93,88.34,108879.0,87.349,87.6664,87.2102,87.6168,108879.0
2025-03-31 09:50:00,88.32,88.69,88.2,88.66,104603.0,87.597,87.964,87.478,87.9342,104603.0
2025-03-31 10:00:00,88.66,88.72,88.47,88.63,181058.0,87.9342,87.9937,87.7458,87.9044,181058.0
2025-03-31 10:10:00,88.61,88.61,88.24,88.44,91193.0,87.8846,87.8846,87.5176,87.716,91193.0
2025-03-31 10:20:00,88.42,88.83,88.37,88.82,81737.0,87.6962,88.1028,87.6466,88.0929,81737.0
2025-03-31 10:30:00,88.81,89.14,88.76,89.12,131053.0,88.083,88.4103,88.0334,88.3904,131053.0
2025-03-31 10:40:00,89.1,89.33,89.09,89.22,103593.0,88.3706,88.5987,88.3607,88.4896,103593.0
2025-03-31 10:50:00,89.2,89.23,89.1,89.16,115087.0,88.4698,88.4995,88.3706,88.4301,115087.0
2025-03-31 11:00:00,89.17,89.31,89.13,89.29,90617.0,88.44,88.5789,88.4004,88.559,90617.0
2025-03-31 11:10:00,89.29,89.36,89.25,89.3,78140.0,88.559,88.6285,88.5194,88.569,78140.0
2025-03-31 11:20:00,89.31,89.39,89.19,89.23,88724.0,88.5789,88.6582,88.4599,88.4995,88724.0
2025-03-31 11:30:00,89.23,89.25,89.1,89.23,58897.0,88.4995,88.5194,88.3706,88.4995,58897.0
2025-03-31 11:40:00,89.25,89.28,89.08,89.13,42464.0,88.5194,88.5491,88.3508,88.4004,42464.0
2025-03-31 11:50:00,89.14,89.14,89.02,89.04,56285.0,88.4103,88.4103,88.2913,88.3111,56285.0
2025-03-31 12:00:00,89.05,89.11,89.01,89.09,46428.0,88.321,88.3805,88.2813,88.3607,46428.0
2025-03-31 12:10:00,89.09,89.14,88.97,89.11,73527.0,88.3607,88.4103,88.2417,88.3805,73527.0
2025-03-31 12:20:00,89.11,89.3,89.03,89.22,76902.0,88.3805,88.569,88.3012,88.4896,76902.0
2025-03-31 12:30:00,89.21,89.24,89.09,89.09,89658.0,88.4797,88.5095,88.3607,88.3607,89658.0
2025-03-31 12:40:00,89.09,89.22,89.07,89.19,49710.0,88.3607,88.4896,88.3408,88.4599,49710.0
2025-03-31 12:50:00,89.2,89.33,89.19,89.26,48629.0,88.4698,88.5987,88.4599,88.5293,48629.0
2025-03-31 13:00:00,89.26,89.29,89.2,89.27,64576.0,88.5293,88.559,88.4698,88.5392,64576.0
2025-03-31 13:10:00,89.28,89.29,89.11,89.12,49306.0,88.5491,88.559,88.3805,88.3904,49306.0
2025-03-31 13:20:00,89.12,89.15,88.99,89.14,71256.0,88.3904,88.4202,88.2615,88.4103,71256.0
2025-03-31 13:30:00,89.16,89.17,89.09,89.12,71300.0,88.4301,88.44,88.3607,88.3904,71300.0
2025-03-31 13:40:00,89.14,89.14,89.0,89.13,51704.0,88.4103,88.4103,88.2714,88.4004,51704.0
2025-03-31 13:50:00,89.13,89.26,89.12,89.21,83749.0,88.4004,88.5293,88.3904,88.4797,83749.0
2025-03-31 14:00:00,89.2,89.52,89.2,89.51,67673.0,88.4698,88.7872,88.4698,88.7772,67673.0
2025-03-31 14:10:00,89.53,89.58,89.45,89.52,90845.0,88.7971,88.8467,88.7177,88.7872,90845.0
2025-03-31 14:20:00,89.52,89.53,89.44,89.51,62866.0,88.7872,88.7971,88.7078,88.7772,62866.0
2025-03-31 14:30:00,89.52,89.64,89.51,89.54,72262.0,88.7872,88.9062,88.7772,88.807,72262.0
2025-03-31 14:40:00,89.54,89.59,89.38,89.46,125635.0,88.807,88.8566,88.6483,88.7277,125635.0
2025-03-31 14:50:00,89.45,89.58,89.45,89.46,44423.0,88.7177,88.8467,88.7177,88.7277,44423.0
2025-03-31 15:00:00,89.45,89.83,89.45,89.79,83642.0,88.7177,89.0946,88.7177,89.0549,83642.0
2025-03-31 15:10:00,89.79,89.94,89.73,89.89,102755.0,89.0549,89.2037,88.9954,89.1541,102755.0
2025-03-31 15:20:00,89.9,90.0,89.77,89.77,104137.0,89.164,89.2632,89.0351,89.0351,104137.0
2025-03-31 15:30:00,89.78,90.03,89.78,89.91,108450.0,89.045,89.293,89.045,89.174,108450.0
2025-03-31 15:40:00,89.91,90.31,89.89,90.01,145887.0,89.174,89.5707,89.1541,89.2731,145887.0
2025-03-31 15:50:00,90.03,90.04,89.61,89.86,639423.0,89.293,89.3029,88.8764,89.1244,639423.0
2025-04-01 09:30:00,88.79,89.59,88.75,89.15,209075.0,88.0631,88.8566,88.0235,88.4202,209075.0
2025-04-01 09:40:00,89.1,89.38,88.87,89.03,127655.0,88.3706,88.6483,88.1425,88.3012,127655.0
2025-04-01 09:50:00,89.08,89.12,88.78,88.87,76401.0,88.3508,88.3904,88.0532,88.1425,76401.0
2025-04-01 10:00:00,88.9,88.94,88.49,88.63,88378.0,88.1722,88.2119,87.7656,87.9044,88378.0
2025-04-01 10:10:00,88.65,88.83,88.57,88.71,56007.0,87.9243,88.1028,87.8449,87.9838,56007.0
2025-04-01 10:20:00,88.71,88.85,88.56,88.77,57320.0,87.9838,88.1226,87.835,88.0433,57320.0
2025-04-01 10:30:00,88.78,89.2,88.76,89.13,58547.0,88.0532,88.4698,88.0334,88.4004,58547.0
2025-04-01 10:40:00,89.12,89.14,88.98,88.99,123283.0,88.3904,88.4103,88.2516,88.2615,123283.0
2025-04-01 10:50:00,89.0,89.1,88.98,89.04,98750.0,88.2714,88.3706,88.2516,88.3111,98750.0
2025-04-01 11:00:00,89.03,89.2,88.96,89.18,215685.0,88.3012,88.4698,88.2317,88.4499,215685.0
2025-04-01 11:10:00,89.17,89.2,89.04,89.08,63256.0,88.44,88.4698,88.3111,88.3508,63256.0
2025-04-01 11:20:00,89.08,89.19,88.96,89.12,78246.0,88.3508,88.4599,88.2317,88.3904,78246.0
2025-04-01 11:30:00,89.12,89.15,89.0,89.04,54620.0,88.3904,88.4202,88.2714,88.3111,54620.0
2025-04-01 11:40:00,89.03,89.11,88.97,89.08,40322.0,88.3012,88.3805,88.2417,88.3508,40322.0
2025-04-01 11:50:00,89.09,89.11,88.94,89.05,45005.0,88.3607,88.3805,88.2119,88.321,45005.0
2025-04-01 12:00:00,89.04,89.2,89.01,89.14,40124.0,88.3111,88.4698,88.2813,88.4103,40124.0
2025-04-01 12:10:00,89.13,89.14,89.04,89.08,35838.0,88.4004,88.4103,88.3111,88.3508,35838.0
2025-04-01 12:20:00,89.07,89.12,88.93,88.95,76224.0,88.3408,88.3904,88.202,88.2218,76224.0
2025-04-01 12:30:00,88.94,88.99,88.74,88.78,92962.0,88.2119,88.2615,88.0135,88.0532,92962.0
2025-04-01 12:40:00,88.77,88.79,88.64,88.71,46325.0,88.0433,88.0631,87.9144,87.9838,46325.0
2025-04-01 12:50:00,88.72,88.89,88.72,88.86,42819.0,87.9937,88.1623,87.9937,88.1326,42819.0
2025-04-01 13:00:00,88.85,88.98,88.8,88.85,42076.0,88.1226,88.2516,88.0731,88.1226,42076.0
2025-04-01 13:10:00,88.83,88.87,88.58,88.58,215235.0,88.1028,88.1425,87.8549,87.8549,215235.0
2025-04-01 13:20:00,88.58,88.64,88.45,88.48,71771.0,87.8549,87.9144,87.7259,87.7557,71771.0
2025-04-01 13:30:00,88.49,88.52,88.34,88.47,105066.0,87.7656,87.7953,87.6168,87.7458,105066.0
2025-04-01 13:40:00,88.47,88.55,88.44,88.51,56721.0,87.7458,87.8251,87.716,87.7854,56721.0
2025-04-01 13:50:00,88.5,88.54,88.39,88.4,58422.0,87.7755,87.8152,87.6664,87.6763,58422.0
2025-04-01 14:00:00,88.4,88.44,88.34,88.37,74303.0,87.6763,87.716,87.6168,87.6466,74303.0
2025-04-01 14:10:00,88.37,88.47,88.34,88.37,49184.0,87.6466,87.7458,87.6168,87.6466,49184.0
2025-04-01 14:20:00,88.37,88.37,88.21,88.27,51086.0,87.6466,87.6466,87.4879,87.5474,51086.0
2025-04-01 14:30:00,88.26,88.38,88.24,88.35,107774.0,87.5375,87.6565,87.5176,87.6267,107774.0
2025-04-01 14:40:00,88.37,88.43,88.26,88.39,65682.0,87.6466,87.7061,87.5375,87.6664,65682.0
2025-04-01 14:50:00,88.38,88.61,88.34,88.6,68158.0,87.6565,87.8846,87.6168,87.8747,68158.0
2025-04-01 15:00:00,88.59,88.71,88.48,88.61,61352.0,87.8648,87.9838,87.7557,87.8846,61352.0
2025-04-01 15:10:00,88.61,88.74,88.54,88.6,71680.0,87.8846,88.0135,87.8152,87.8747,71680.0
2025-04-01 15:20:00,88.59,88.74,88.55,88.7,102622.0,87.8648,88.0135,87.8251,87.9739,102622.0
2025-04-01 15:30:00,88.7,88.76,88.62,88.65,88428.0,87.9739,88.0334,87.8945,87.9243,88428.0
2025-04-01 15:40:00,88.65,88.73,88.57,88.69,121756.0,87.9243,88.0036,87.8449,87.964,121756.0
2025-04-01 15:50:00,88.7,88.71,88.4,88.51,552945.0,87.9739,87.9838,87.6763,87.7854,552945.0
2025-04-02 09:30:00,88.43,88.49,87.46,87.73,178121.0,87.7061,87.7656,86.744,87.0118,178121.0
2025-04-02 09:40:00,87.73,88.0,87.57,87.57,72645.0,87.0118,87.2796,86.8531,86.8531,72645.0
2025-04-02 09:50:00,87.55,87.83,87.47,87.78,62504.0,86.8333,87.111,86.7539,87.0614,62504.0
2025-04-02 10:00:00,87.77,87.87,87.63,87.83,141555.0,87.0515,87.1507,86.9126,87.111,141555.0
2025-04-02 10:10:00,87.82,88.04,87.76,88.0,72242.0,87.1011,87.3193,87.0416,87.2796,72242.0
2025-04-02 10:20:00,87.99,88.0,87.87,87.97,37508.0,87.2697,87.2796,87.1507,87.2498,37508.0
2025-04-02 10:30:00,87.95,88.06,87.92,88.02,45861.0,87.23,87.3391,87.2003,87.2994,45861.0
2025-04-02 10:40:00,88.03,88.06,87.91,87.96,34928.0,87.3094,87.3391,87.1903,87.2399,34928.0
2025-04-02 10:50:00,87.97,88.21,87.96,88.21,51723.0,87.2498,87.4879,87.2399,87.4879,51723.0
2025-04-02 11:00:00,88.19,88.21,88.1,88.16,47314.0,87.468,87.4879,87.3788,87.4383,47314.0
2025-04-02 11:10:00,88.15,88.28,88.12,88.21,38625.0,87.4284,87.5573,87.3986,87.4879,38625.0
2025-04-02 11:20:00,88.2,88.32,88.15,88.25,115425.0,87.478,87.597,87.4284,87.5276,115425.0
2025-04-02 11:30:00,88.25,88.41,88.24,88.32,40537.0,87.5276,87.6862,87.5176,87.597,40537.0
2025-04-02 11:40:00,88.32,88.35,88.0,88.05,56091.0,87.597,87.6267,87.2796,87.3292,56091.0
2025-04-02 11:50:00,88.06,88.1,87.98,88.1,32011.0,87.3391,87.3788,87.2598,87.3788,32011.0
2025-04-02 12:00:00,88.1,88.38,88.08,88.37,74243.0,87.3788,87.6565,87.3589,87.6466,74243.0
2025-04-02 12:10:00,88.37,88.51,88.27,88.4,125079.0,87.6466,87.7854,87.5474,87.6763,125079.0
2025-04-02 12:20:00,88.41,88.42,88.33,88.41,57988.0,87.6862,87.6962,87.6069,87.6862,57988.0
2025-04-02 12:30:00,88.41,88.42,88.28,88.34,52111.0,87.6862,87.6962,87.5573,87.6168,52111.0
2025-04-02 12:40:00,88.34,88.55,88.33,88.55,49875.0,87.6168,87.8251,87.6069,87.8251,49875.0
2025-04-02 12:50:00,88.55,88.7,88.54,88.66,56313.0,87.8251,87.9739,87.8152,87.9342,56313.0
2025-04-02 13:00:00,88.66,88.72,88.64,88.69,62740.0,87.9342,87.9937,87.9144,87.964,62740.0
2025-04-02 13:10:00,88.69,88.78,88.62,88.66,69309.0,87.964,88.0532,87.8945,87.9342,69309.0
2025-04-02 13:20:00,88.67,88.72,88.62,88.65,46445.0,87.9441,87.9937,87.8945,87.9243,46445.0
2025-04-02 13:30:00,88.65,88.75,88.61,88.73,71497.0,87.9243,88.0235,87.8846,88.0036,71497.0
2025-04-02 13:40:00,88.73,88.76,88.47,88.49,52461.0,88.0036,88.0334,87.7458,87.7656,52461.0
2025-04-02 13:50:00,88.5,88.52,88.43,88.5,43285.0,87.7755,87.7953,87.7061,87.7755,43285.0
2025-04-02 14:00:00,88.51,88.53,88.35,88.38,72232.0,87.7854,87.8053,87.6267,87.6565,72232.0
2025-04-02 14:10:00,88.38,88.38,88.29,88.32,42220.0,87.6565,87.6565,87.5672,87.597,42220.0
2025-04-02 14:20:00,88.32,88.32,88.12,88.13,48067.0,87.597,87.597,87.3986,87.4085,48067.0
2025-04-02 14:30:00,88.12,88.39,88.1,88.38,54786.0,87.3986,87.6664,87.3788,87.6565,54786.0
2025-04-02 14:40:00,88.38,88.44,88.28,88.36,59937.0,87.6565,87.716,87.5573,87.6367,59937.0
2025-04-02 14:50:00,88.36,88.36,88.19,88.22,83209.0,87.6367,87.6367,87.468,87.4978,83209.0
2025-04-02 15:00:00,88.22,88.51,88.21,88.48,78947.0,87.4978,87.7854,87.4879,87.7557,78947.0
2025-04-02 15:10:00,88.48,88.57,88.44,88.53,84346.0,87.7557,87.8449,87.716,87.8053,84346.0
2025-04-02 15:20:00,88.53,88.58,88.48,88.54,77808.0,87.8053,87.8549,87.7557,87.8152,77808.0
2025-04-02 15:30:00,88.54,88.76,88.53,88.7,101614.0,87.8152,88.0334,87.8053,87.9739,101614.0
2025-04-02 15:40:00,88.7,88.89,88.69,88.87,102362.0,87.9739,88.1623,87.964,88.1425,102362.0
2025-04-02 15:50:00,88.86,88.99,88.78,88.84,497775.0,88.1326,88.2615,88.0532,88.1127,497775.0
2025-04-03 09:30:00,88.6,88.9,88.23,88.66,176107.0,87.8747,88.1722,87.5077,87.9342,176107.0
2025-04-03 09:40:00,88.65,89.54,88.6,88.98,115269.0,87.9243,88.807,87.8747,88.2516,115269.0
2025-04-03 09:50:00,89.03,89.17,88.43,88.51,72554.0,88.3012,88.44,87.7061,87.7854,72554.0
2025-04-03 10:00:00,88.47,88.58,88.01,88.15,83061.0,87.7458,87.8549,87.2895,87.4284,83061.0
2025-04-03 10:10:00,88.16,88.18,87.9,87.95,69256.0,87.4383,87.4581,87.1804,87.23,69256.0
2025-04-03 10:20:00,87.95,87.95,87.69,87.84,83679.0,87.23,87.23,86.9721,87.1209,83679.0
2025-04-03 10:30:00,87.82,88.25,87.82,88.06,89902.0,87.1011,87.5276,87.1011,87.3391,89902.0
2025-04-03 10:40:00,88.04,88.62,88.04,88.54,109822.0,87.3193,87.8945,87.3193,87.8152,109822.0
2025-04-03 10:50:00,88.53,88.54,88.3,88.41,588792.0,87.8053,87.8152,87.5771,87.6862,588792.0
2025-04-03 11:00:00,88.4,88.52,87.96,88.51,184827.0,87.6763,87.7953,87.2399,87.7854,184827.0
2025-04-03 11:10:00,88.49,88.89,88.46,88.49,81759.0,87.7656,88.1623,87.7358,87.7656,81759.0
2025-04-03 11:20:00,88.51,88.56,88.11,88.16,47959.0,87.7854,87.835,87.3887,87.4383,47959.0
2025-04-03 11:30:00,88.16,88.3,88.09,88.28,92321.0,87.4383,87.5771,87.3689,87.5573,92321.0
2025-04-03 11:40:00,88.26,88.32,88.06,88.08,136206.0,87.5375,87.597,87.3391,87.3589,136206.0
2025-04-03 11:50:00,88.07,88.07,87.8,87.89,52272.0,87.349,87.349,87.0812,87.1705,52272.0
2025-04-03 12:00:00,87.87,88.11,87.86,88.02,121113.0,87.1507,87.3887,87.1407,87.2994,121113.0
2025-04-03 12:10:00,88.03,88.16,87.95,88.16,77535.0,87.3094,87.4383,87.23,87.4383,77535.0
2025-04-03 12:20:00,88.17,88.27,88.06,88.19,60701.0,87.4482,87.5474,87.3391,87.468,60701.0
2025-04-03 12:30:00,88.21,88.27,88.02,88.27,102626.0,87.4879,87.5474,87.2994,87.5474,102626.0
2025-04-03 12:40:00,88.27,88.4,88.14,88.21,85528.0,87.5474,87.6763,87.4185,87.4879,85528.0
2025-04-03 12:50:00,88.22,88.22,88.03,88.2,85418.0,87.4978,87.4978,87.3094,87.478,85418.0
2025-04-03 13:00:00,88.19,88.22,88.03,88.06,83874.0,87.468,87.4978,87.3094,87.3391,83874.0
2025-04-03 13:10:00,88.05,88.12,87.99,88.05,76267.0,87.3292,87.3986,87.2697,87.3292,76267.0
2025-04-03 13:20:00,88.07,88.13,87.92,87.95,72984.0,87.349,87.4085,87.2003,87.23,72984.0
2025-04-03 13:30:00,87.94,88.29,87.91,88.26,75978.0,87.2201,87.5672,87.1903,87.5375,75978.0
2025-04-03 13:40:00,88.27,88.45,88.21,88.4,76807.0,87.5474,87.7259,87.4879,87.6763,76807.0
2025-04-03 13:50:00,88.4,88.46,88.32,88.38,56059.0,87.6763,87.7358,87.597,87.6565,56059.0
2025-04-03 14:00:00,88.38,88.51,88.29,88.42,82813.0,87.6565,87.7854,87.5672,87.6962,82813.0
2025-04-03 14:10:00,88.43,88.48,88.31,88.47,50950.0,87.7061,87.7557,87.5871,87.7458,50950.0
2025-04-03 14:20:00,88.46,88.55,88.42,88.5,62392.0,87.7358,87.8251,87.6962,87.7755,62392.0
2025-04-03 14:30:00,88.49,88.52,88.2,88.46,134298.0,87.7656,87.7953,87.478,87.7358,134298.0
2025-04-03 14:40:00,88.45,88.62,88.42,88.57,87808.0,87.7259,87.8945,87.6962,87.8449,87808.0
2025-04-03 14:50:00,88.56,88.64,88.49,88.62,70793.0,87.835,87.9144,87.7656,87.8945,70793.0
2025-04-03 15:00:00,88.62,88.73,88.51,88.68,99074.0,87.8945,88.0036,87.7854,87.954,99074.0
2025-04-03 15:10:00,88.68,88.7,88.24,88.45,82217.0,87.954,87.9739,87.5176,87.7259,82217.0
2025-04-03 15:20:00,88.45,88.49,88.3,88.38,79188.0,87.7259,87.7656,87.5771,87.6565,79188.0
2025-04-03 15:30:00,88.37,88.37,88.19,88.24,97803.0,87.6466,87.6466,87.468,87.5176,97803.0
2025-04-03 15:40:00,88.24,88.32,88.03,88.09,194460.0,87.5176,87.597,87.3094,87.3689,194460.0
2025-04-03 15:50:00,88.07,88.08,87.82,87.89,419956.0,87.349,87.3589,87.1011,87.1705,419956.0
2025-04-04 09:30:00,87.99,88.1,85.49,85.86,430618.0,87.2697,87.3788,84.7902,85.1571,430618.0
2025-04-04 09:40:00,85.87,86.01,85.14,85.15,254169.0,85.167,85.3059,84.443,84.4529,254169.0
2025-04-04 09:50:00,85.13,85.67,85.05,85.54,236354.0,84.4331,84.9687,84.3538,84.8397,236354.0
2025-04-04 10:00:00,85.54,85.56,85.18,85.42,166167.0,84.8397,84.8596,84.4827,84.7207,166167.0
2025-04-04 10:10:00,85.4,85.4,85.01,85.23,102542.0,84.7009,84.7009,84.3141,84.5323,102542.0
2025-04-04 10:20:00,85.21,85.24,84.64,85.06,301521.0,84.5124,84.5422,83.9471,84.3637,301521.0
2025-04-04 10:30:00,85.05,85.33,84.87,85.3,412481.0,84.3538,84.6315,84.1752,84.6017,412481.0
2025-04-04 10:40:00,85.29,85.31,84.62,84.63,123973.0,84.5918,84.6116,83.9273,83.9372,123973.0
2025-04-04 10:50:00,84.64,85.19,84.55,85.04,136369.0,83.9471,84.4926,83.8578,84.3438,136369.0
2025-04-04 11:00:00,85.02,85.42,84.93,85.26,108587.0,84.324,84.7207,84.2347,84.562,108587.0
2025-04-04 11:10:00,85.25,85.49,84.93,84.99,93762.0,84.5521,84.7902,84.2347,84.2942,93762.0
2025-04-04 11:20:00,84.99,85.04,84.16,84.21,133328.0,84.2942,84.3438,83.471,83.5206,133328.0
2025-04-04 11:30:00,84.19,84.31,83.99,84.25,171703.0,83.5008,83.6198,83.3024,83.5603,171703.0
2025-04-04 11:40:00,84.24,85.51,84.05,84.84,226069.0,83.5504,84.81,83.3619,84.1455,226069.0
2025-04-04 11:50:00,84.84,84.95,84.55,84.59,115802.0,84.1455,84.2546,83.8578,83.8975,115802.0
2025-04-04 12:00:00,84.57,84.82,84.48,84.53,166631.0,83.8777,84.1256,83.7884,83.838,166631.0
2025-04-04 12:10:00,84.5,84.64,84.14,84.29,81163.0,83.8083,83.9471,83.4512,83.6,81163.0
2025-04-04 12:20:00,84.31,84.34,84.08,84.26,235148.0,83.6198,83.6496,83.3917,83.5702,235148.0
2025-04-04 12:30:00,84.25,84.57,84.12,84.42,153844.0,83.5603,83.8777,83.4314,83.7289,153844.0
2025-04-04 12:40:00,84.44,84.59,84.06,84.33,144774.0,83.7487,83.8975,83.3719,83.6396,144774.0
2025-04-04 12:50:00,84.29,84.45,84.28,84.3,113564.0,83.6,83.7587,83.5901,83.6099,113564.0
2025-04-04 13:00:00,84.28,84.4,83.98,84.11,115919.0,83.5901,83.7091,83.2925,83.4214,115919.0
2025-04-04 13:10:00,84.11,84.17,83.74,83.9,88837.0,83.4214,83.481,83.0545,83.2132,88837.0
2025-04-04 13:20:00,83.9,84.25,83.82,84.13,142397.0,83.2132,83.5603,83.1338,83.4413,142397.0
2025-04-04 13:30:00,84.11,84.39,83.83,84.27,93242.0,83.4214,83.6992,83.1437,83.5801,93242.0
2025-04-04 13:40:00,84.24,84.56,84.21,84.53,101248.0,83.5504,83.8678,83.5206,83.838,101248.0
2025-04-04 13:50:00,84.53,84.53,84.22,84.3,70362.0,83.838,83.838,83.5305,83.6099,70362.0
2025-04-04 14:00:00,84.31,84.37,83.72,83.73,84904.0,83.6198,83.6793,83.0346,83.0446,84904.0
2025-04-04 14:10:00,83.74,83.75,83.47,83.47,72413.0,83.0545,83.0644,82.7867,82.7867,72413.0
2025-04-04 14:20:00,83.49,83.49,83.06,83.16,91945.0,82.8065,82.8065,82.38,82.4792,91945.0
2025-04-04 14:30:00,83.14,83.26,82.88,82.9,98176.0,82.4594,82.5784,82.2015,82.2214,98176.0
2025-04-04 14:40:00,82.91,83.11,82.74,83.08,89754.0,82.2313,82.4296,82.0627,82.3999,89754.0
2025-04-04 14:50:00,83.08,83.44,82.97,83.33,109004.0,82.3999,82.7569,82.2908,82.6478,109004.0
2025-04-04 15:00:00,83.32,83.4,83.09,83.27,90705.0,82.6379,82.7173,82.4098,82.5883,90705.0
2025-04-04 15:10:00,83.28,83.74,83.17,83.19,178736.0,82.5982,83.0545,82.4891,82.509,178736.0
2025-04-04 15:20:00,83.19,83.52,83.1,83.21,156485.0,82.509,82.8363,82.4197,82.5288,156485.0
2025-04-04 15:30:00,83.19,83.67,83.16,83.44,226920.0,82.509,82.9851,82.4792,82.7569,226920.0
2025-04-04 15:40:00,83.41,83.62,83.24,83.29,230949.0,82.7272,82.9355,82.5586,82.6082,230949.0
2025-04-04 15:50:00,83.26,83.26,82.68,82.87,754831.0,82.5784,82.5784,82.0032,82.1916,754831.0
2025-04-07 09:30:00,81.22,81.83,80.76,81.03,433758.0,80.5551,81.1601,80.0989,80.3667,433758.0
2025-04-07 09:40:00,81.11,81.38,80.58,81.12,182809.0,80.446,80.7138,79.9203,80.4559,182809.0
2025-04-07 09:50:00,81.09,82.06,80.95,82.0,144443.0,80.4262,81.3882,80.2873,81.3287,144443.0
2025-04-07 10:00:00,81.98,82.6,81.71,81.8,184198.0,81.3089,81.9238,81.0411,81.1304,184198.0
2025-04-07 10:10:00,81.86,85.37,81.82,84.61,329244.0,81.1899,84.6711,81.1502,83.9174,329244.0
2025-04-07 10:20:00,84.63,84.73,82.43,82.46,187432.0,83.9372,84.0364,81.7552,81.785,187432.0
2025-04-07 10:30:00,82.58,83.07,81.92,81.95,120425.0,81.904,82.39,81.2494,81.2791,120425.0
2025-04-07 10:40:00,81.91,82.65,81.73,82.31,90703.0,81.2395,81.9734,81.0609,81.6362,90703.0
2025-04-07 10:50:00,82.32,83.37,82.32,83.13,84501.0,81.6461,82.6875,81.6461,82.4495,84501.0
2025-04-07 11:00:00,83.14,83.67,82.89,83.05,68334.0,82.4594,82.9851,82.2114,82.3701,68334.0
2025-04-07 11:10:00,83.0,83.18,81.86,82.5,157316.0,82.3205,82.4991,81.1899,81.8246,157316.0
2025-04-07 11:20:00,82.49,82.85,81.81,81.94,111344.0,81.8147,82.1718,81.1403,81.2692,111344.0
2025-04-07 11:30:00,81.99,82.75,81.93,82.42,146137.0,81.3188,82.0726,81.2593,81.7453,146137.0
2025-04-07 11:40:00,82.42,83.25,82.41,82.97,125531.0,81.7453,82.5685,81.7354,82.2908,125531.0
2025-04-07 11:50:00,82.97,83.19,82.69,82.87,91828.0,82.2908,82.509,82.0131,82.1916,91828.0
2025-04-07 12:00:00,82.87,82.96,82.43,82.47,87570.0,82.1916,82.2809,81.7552,81.7949,87570.0
2025-04-07 12:10:00,82.54,82.74,82.41,82.59,85650.0,81.8643,82.0627,81.7354,81.9139,85650.0
2025-04-07 12:20:00,82.59,83.08,82.34,83.03,168207.0,81.9139,82.3999,81.6659,82.3503,168207.0
2025-04-07 12:30:00,82.99,83.21,82.84,82.88,75635.0,82.3106,82.5288,82.1618,82.2015,75635.0
2025-04-07 12:40:00,82.88,83.04,82.46,82.74,197896.0,82.2015,82.3602,81.785,82.0627,197896.0
2025-04-07 12:50:00,82.72,82.86,82.31,82.44,163462.0,82.0428,82.1817,81.6362,81.7651,163462.0
2025-04-07 13:00:00,82.41,83.22,82.4,82.63,153758.0,81.7354,82.5387,81.7254,81.9536,153758.0
2025-04-07 13:10:00,82.61,83.32,82.47,83.28,150422.0,81.9337,82.6379,81.7949,82.5982,150422.0
2025-04-07 13:20:00,83.31,83.68,83.04,83.64,134713.0,82.628,82.995,82.3602,82.9553,134713.0
2025-04-07 13:30:00,83.64,83.79,83.24,83.72,107324.0,82.9553,83.1041,82.5586,83.0346,107324.0
2025-04-07 13:40:00,83.72,84.07,83.39,83.92,125888.0,83.0346,83.3818,82.7073,83.233,125888.0
2025-04-07 13:50:00,83.96,84.12,83.75,84.07,131994.0,83.2727,83.4314,83.0644,83.3818,131994.0
2025-04-07 14:00:00,84.09,84.19,83.63,83.85,152271.0,83.4016,83.5008,82.9454,83.1636,152271.0
2025-04-07 14:10:00,83.85,84.14,83.76,84.11,180997.0,83.1636,83.4512,83.0743,83.4214,180997.0
2025-04-07 14:20:00,84.09,84.24,83.64,83.84,198505.0,83.4016,83.5504,82.9553,83.1537,198505.0
2025-04-07 14:30:00,83.87,83.93,83.55,83.73,92650.0,83.1834,83.2429,82.866,83.0446,92650.0
2025-04-07 14:40:00,83.73,83.9,83.59,83.68,93614.0,83.0446,83.2132,82.9057,82.995,93614.0
2025-04-07 14:50:00,83.67,83.7,83.35,83.42,84152.0,82.9851,83.0148,82.6677,82.7371,84152.0
2025-04-07 15:00:00,83.44,83.72,83.17,83.2,141849.0,82.7569,83.0346,82.4891,82.5189,141849.0
2025-04-07 15:10:00,83.2,83.36,82.87,83.26,144227.0,82.5189,82.6776,82.1916,82.5784,144227.0
2025-04-07 15:20:00,83.26,83.36,82.94,82.98,156606.0,82.5784,82.6776,82.261,82.3007,156606.0
2025-04-07 15:30:00,83.03,83.58,83.01,83.35,223376.0,82.3503,82.8958,82.3305,82.6677,223376.0
2025-04-07 15:40:00,83.37,83.39,82.83,83.01,179281.0,82.6875,82.7073,82.1519,82.3305,179281.0
2025-04-07 15:50:00,82.99,83.32,82.86,83.15,469131.0,82.3106,82.6379,82.1817,82.4693,469131.0
2025-04-08 09:30:00,84.5,85.31,83.67,84.38,426183.0,83.8083,84.6116,82.9851,83.6892,426183.0
2025-04-08 09:40:00,84.36,84.53,84.15,84.44,218625.0,83.6694,83.838,83.4611,83.7487,218625.0
2025-04-08 09:50:00,84.44,84.78,84.2,84.62,162035.0,83.7487,84.086,83.5107,83.9273,162035.0
2025-04-08 10:00:00,84.64,84.93,84.09,84.41,164234.0,83.9471,84.2347,83.4016,83.719,164234.0
2025-04-08 10:10:00,84.4,84.67,84.19,84.52,124270.0,83.7091,83.9769,83.5008,83.8281,124270.0
2025-04-08 10:20:00,84.55,84.74,84.23,84.67,71632.0,83.8578,84.0463,83.5405,83.9769,71632.0
2025-04-08 10:30:00,84.7,84.9,84.56,84.64,115765.0,84.0066,84.205,83.8678,83.9471,115765.0
2025-04-08 10:40:00,84.62,84.62,84.17,84.26,142103.0,83.9273,83.9273,83.481,83.5702,142103.0
2025-04-08 10:50:00,84.3,84.3,83.74,83.78,85723.0,83.6099,83.6099,83.0545,83.0941,85723.0
2025-04-08 11:00:00,83.78,83.96,83.74,83.95,81245.0,83.0941,83.2727,83.0545,83.2628,81245.0
2025-04-08 11:10:00,83.95,84.05,83.43,83.84,85249.0,83.2628,83.3619,82.747,83.1537,85249.0
2025-04-08 11:20:00,83.84,83.88,83.35,83.47,94269.0,83.1537,83.1933,82.6677,82.7867,94269.0
2025-04-08 11:30:00,83.48,84.09,83.45,83.96,82071.0,82.7966,83.4016,82.7669,83.2727,82071.0
2025-04-08 11:40:00,83.95,84.15,83.66,83.68,51193.0,83.2628,83.4611,82.9751,82.995,51193.0
2025-04-08 11:50:00,83.68,83.92,83.6,83.86,49987.0,82.995,83.233,82.9156,83.1735,49987.0
2025-04-08 12:00:00,83.84,83.87,83.64,83.64,43312.0,83.1537,83.1834,82.9553,82.9553,43312.0
2025-04-08 12:10:00,83.64,83.85,83.45,83.49,66560.0,82.9553,83.1636,82.7669,82.8065,66560.0
2025-04-08 12:20:00,83.49,83.66,83.31,83.66,44582.0,82.8065,82.9751,82.628,82.9751,44582.0
2025-04-08 12:30:00,83.67,83.74,83.23,83.29,101813.0,82.9851,83.0545,82.5487,82.6082,101813.0
2025-04-08 12:40:00,83.26,83.38,83.0,83.12,95041.0,82.5784,82.6974,82.3205,82.4396,95041.0
2025-04-08 12:50:00,83.11,83.2,82.74,82.75,75570.0,82.4296,82.5189,82.0627,82.0726,75570.0
2025-04-08 13:00:00,82.76,82.81,82.39,82.42,92881.0,82.0825,82.1321,81.7155,81.7453,92881.0
2025-04-08 13:10:00,82.45,82.61,82.22,82.5,102570.0,81.775,81.9337,81.5469,81.8246,102570.0
2025-04-08 13:20:00,82.48,82.51,82.11,82.15,102633.0,81.8048,81.8345,81.4378,81.4775,102633.0
2025-04-08 13:30:00,82.14,82.32,81.97,82.27,93771.0,81.4676,81.6461,81.299,81.5965,93771.0
2025-04-08 13:40:00,82.27,82.84,82.27,82.35,64376.0,81.5965,82.1618,81.5965,81.6759,64376.0
2025-04-08 13:50:00,82.31,82.52,82.24,82.48,48885.0,81.6362,81.8445,81.5668,81.8048,48885.0
2025-04-08 14:00:00,82.47,82.63,82.28,82.34,74957.0,81.7949,81.9536,81.6064,81.6659,74957.0
2025-04-08 14:10:00,82.35,82.44,82.07,82.41,64576.0,81.6759,81.7651,81.3981,81.7354,64576.0
2025-04-08 14:20:00,82.39,82.52,82.1,82.16,117915.0,81.7155,81.8445,81.4279,81.4874,117915.0
2025-04-08 14:30:00,82.19,82.75,82.19,82.29,172637.0,81.5172,82.0726,81.5172,81.6163,172637.0
2025-04-08 14:40:00,82.29,82.57,81.98,82.38,145460.0,81.6163,81.8941,81.3089,81.7056,145460.0
2025-04-08 14:50:00,82.4,82.53,82.21,82.29,247829.0,81.7254,81.8544,81.537,81.6163,247829.0
2025-04-08 15:00:00,82.27,82.32,81.78,81.79,87639.0,81.5965,81.6461,81.1105,81.1204,87639.0
2025-04-08 15:10:00,81.79,81.92,81.64,81.78,111522.0,81.1204,81.2494,80.9717,81.1105,111522.0
2025-04-08 15:20:00,81.8,82.11,81.61,81.93,159304.0,81.1304,81.4378,80.9419,81.2593,159304.0
2025-04-08 15:30:00,81.94,82.03,81.02,81.05,182507.0,81.2692,81.3585,80.3567,80.3865,182507.0
2025-04-08 15:40:00,81.09,81.4,80.61,80.66,268608.0,80.4262,80.7336,79.9501,79.9997,268608.0
2025-04-08 15:50:00,80.66,82.01,80.66,81.87,715851.0,79.9997,81.3386,79.9997,81.1998,715851.0
2025-04-09 09:30:00,80.5,81.05,80.12,80.84,277681.0,79.841,80.3865,79.4641,80.1782,277681.0
2025-04-09 09:40:00,80.86,81.15,80.59,80.97,118611.0,80.1981,80.4857,79.9303,80.3072,118611.0
2025-04-09 09:50:00,80.97,81.22,80.89,80.98,97147.0,80.3072,80.5551,80.2278,80.3171,97147.0
2025-04-09 10:00:00,80.98,81.35,80.66,80.7,123220.0,80.3171,80.684,79.9997,80.0394,123220.0
2025-04-09 10:10:00,80.7,81.0,80.63,80.75,67506.0,80.0394,80.3369,79.9699,80.089,67506.0
2025-04-09 10:20:00,80.72,80.96,80.53,80.84,85824.0,80.0592,80.2972,79.8708,80.1782,85824.0
2025-04-09 10:30:00,80.84,81.0,80.55,80.56,58039.0,80.1782,80.3369,79.8906,79.9005,58039.0
2025-04-09 10:40:00,80.54,80.77,80.32,80.42,82611.0,79.8807,80.1088,79.6625,79.7617,82611.0
2025-04-09 10:50:00,80.43,80.46,79.98,80.05,79544.0,79.7716,79.8013,79.3253,79.3947,79544.0
2025-04-09 11:00:00,80.0,80.37,79.99,80.14,93432.0,79.3451,79.7121,79.3352,79.4839,93432.0
2025-04-09 11:10:00,80.14,80.57,80.14,80.47,100125.0,79.4839,79.9104,79.4839,79.8112,100125.0
2025-04-09 11:20:00,80.47,80.7,80.37,80.47,101921.0,79.8112,80.0394,79.7121,79.8112,101921.0
2025-04-09 11:30:00,80.49,80.66,79.96,80.01,40812.0,79.8311,79.9997,79.3054,79.355,40812.0
2025-04-09 11:40:00,79.95,80.14,79.77,80.02,93635.0,79.2955,79.4839,79.117,79.3649,93635.0
2025-04-09 11:50:00,80.0,80.05,79.66,79.78,75051.0,79.3451,79.3947,79.0079,79.1269,75051.0
2025-04-09 12:00:00,79.77,79.97,79.55,79.9,109222.0,79.117,79.3153,78.8988,79.2459,109222.0
2025-04-09 12:10:00,79.87,80.39,79.83,80.16,112701.0,79.2162,79.7319,79.1765,79.5038,112701.0
2025-04-09 12:20:00,80.18,80.29,79.96,79.97,82038.0,79.5236,79.6327,79.3054,79.3153,82038.0
2025-04-09 12:30:00,79.97,80.2,79.89,80.17,72772.0,79.3153,79.5435,79.236,79.5137,72772.0
2025-04-09 12:40:00,80.17,80.56,80.05,80.55,90455.0,79.5137,79.9005,79.3947,79.8906,90455.0
2025-04-09 12:50:00,80.55,80.88,80.52,80.66,92876.0,79.8906,80.2179,79.8608,79.9997,92876.0
2025-04-09 13:00:00,80.69,81.24,80.67,80.67,130554.0,80.0294,80.5749,80.0096,80.0096,130554.0
2025-04-09 13:10:00,80.72,82.27,80.03,81.96,311928.0,80.0592,81.5965,79.3748,81.289,311928.0
2025-04-09 13:20:00,81.99,84.17,81.53,83.15,587043.0,81.3188,83.481,80.8626,82.4693,587043.0
2025-04-09 13:30:00,83.15,84.41,83.05,83.28,327400.0,82.4693,83.719,82.3701,82.5982,327400.0
2025-04-09 13:40:00,83.31,83.88,82.98,83.53,136125.0,82.628,83.1933,82.3007,82.8462,136125.0
2025-04-09 13:50:00,83.58,84.07,83.17,83.91,214926.0,82.8958,83.3818,82.4891,83.2231,214926.0
2025-04-09 14:00:00,83.91,84.24,83.38,83.52,275135.0,83.2231,83.5504,82.6974,82.8363,275135.0
2025-04-09 14:10:00,83.56,84.33,83.48,83.87,179029.0,82.876,83.6396,82.7966,83.1834,179029.0
2025-04-09 14:20:00,83.87,84.22,83.62,84.08,102651.0,83.1834,83.5305,82.9355,83.3917,102651.0
2025-04-09 14:30:00,84.08,84.25,83.38,83.93,333075.0,83.3917,83.5603,82.6974,83.2429,333075.0
2025-04-09 14:40:00,83.98,84.33,83.49,84.27,267505.0,83.2925,83.6396,82.8065,83.5801,267505.0
2025-04-09 14:50:00,84.23,84.5,83.96,84.02,149159.0,83.5405,83.8083,83.2727,83.3322,149159.0
2025-04-09 15:00:00,84.04,84.82,83.9,84.59,159691.0,83.352,84.1256,83.2132,83.8975,159691.0
2025-04-09 15:10:00,84.58,84.81,84.23,84.56,198011.0,83.8876,84.1157,83.5405,83.8678,198011.0
2025-04-09 15:20:00,84.58,84.87,84.43,84.75,194872.0,83.8876,84.1752,83.7388,84.0562,194872.0
2025-04-09 15:30:00,84.75,85.12,84.6,84.7,273377.0,84.0562,84.4232,83.9074,84.0066,273377.0
2025-04-09 15:40:00,84.67,85.19,84.66,85.13,292775.0,83.9769,84.4926,83.9669,84.4331,292775.0
2025-04-09 15:50:00,85.13,85.5,85.05,85.27,1062775.0,84.4331,84.8001,84.3538,84.572,1062775.0
2025-04-10 09:30:00,84.83,85.3,83.4,83.41,388254.0,84.1356,84.6017,82.7173,82.7272,388254.0
2025-04-10 09:40:00,83.43,83.65,83.23,83.54,87720.0,82.747,82.9652,82.5487,82.8561,87720.0
2025-04-10 09:50:00,83.6,83.66,83.19,83.61,127418.0,82.9156,82.9751,82.509,82.9255,127418.0
2025-04-10 10:00:00,83.58,83.69,83.19,83.54,56546.0,82.8958,83.0049,82.509,82.8561,56546.0
2025-04-10 10:10:00,83.5,83.5,83.1,83.26,78099.0,82.8164,82.8164,82.4197,82.5784,78099.0
2025-04-10 10:20:00,83.23,83.66,83.13,83.13,48173.0,82.5487,82.9751,82.4495,82.4495,48173.0
2025-04-10 10:30:00,83.16,83.38,83.04,83.17,139492.0,82.4792,82.6974,82.3602,82.4891,139492.0
2025-04-10 10:40:00,83.17,83.22,82.81,82.88,125652.0,82.4891,82.5387,82.1321,82.2015,125652.0
2025-04-10 10:50:00,82.88,83.02,82.74,82.88,114391.0,82.2015,82.3404,82.0627,82.2015,114391.0
2025-04-10 11:00:00,82.86,83.27,82.79,83.19,88046.0,82.1817,82.5883,82.1123,82.509,88046.0
2025-04-10 11:10:00,83.18,83.25,82.84,82.84,54607.0,82.4991,82.5685,82.1618,82.1618,54607.0
2025-04-10 11:20:00,82.8,82.82,82.56,82.7,54206.0,82.1222,82.142,81.8841,82.023,54206.0
2025-04-10 11:30:00,82.69,82.73,82.16,82.21,55817.0,82.0131,82.0527,81.4874,81.537,55817.0
2025-04-10 11:40:00,82.19,82.41,82.13,82.35,45677.0,81.5172,81.7354,81.4577,81.6759,45677.0
2025-04-10 11:50:00,82.34,82.41,81.79,81.95,133405.0,81.6659,81.7354,81.1204,81.2791,133405.0
2025-04-10 12:00:00,81.91,82.04,81.5,81.85,53768.0,81.2395,81.3684,80.8328,81.1799,53768.0
2025-04-10 12:10:00,81.8,81.91,81.51,81.52,46996.0,81.1304,81.2395,80.8427,80.8527,46996.0
2025-04-10 12:20:00,81.53,81.55,80.99,81.4,64889.0,80.8626,80.8824,80.327,80.7336,64889.0
2025-04-10 12:30:00,81.34,82.41,81.34,82.33,50411.0,80.6741,81.7354,80.6741,81.656,50411.0
2025-04-10 12:40:00,82.29,82.4,81.8,82.33,55300.0,81.6163,81.7254,81.1304,81.656,55300.0
2025-04-10 12:50:00,82.35,82.4,82.03,82.23,51862.0,81.6759,81.7254,81.3585,81.5568,51862.0
2025-04-10 13:00:00,82.19,82.86,81.71,81.73,237627.0,81.5172,82.1817,81.0411,81.0609,237627.0
2025-04-10 13:10:00,81.73,81.73,81.18,81.48,32988.0,81.0609,81.0609,80.5154,80.813,32988.0
2025-04-10 13:20:00,81.52,82.0,81.21,81.98,42439.0,80.8527,81.3287,80.5452,81.3089,42439.0
2025-04-10 13:30:00,81.91,82.19,81.81,81.95,59420.0,81.2395,81.5172,81.1403,81.2791,59420.0
2025-04-10 13:40:00,81.96,82.88,81.93,82.42,81305.0,81.289,82.2015,81.2593,81.7453,81305.0
2025-04-10 13:50:00,82.49,82.78,82.23,82.57,60021.0,81.8147,82.1023,81.5568,81.8941,60021.0
2025-04-10 14:00:00,82.52,83.06,82.49,82.55,52398.0,81.8445,82.38,81.8147,81.8742,52398.0
2025-04-10 14:10:00,82.55,82.6,82.1,82.4,75762.0,81.8742,81.9238,81.4279,81.7254,75762.0
2025-04-10 14:20:00,82.41,83.1,82.41,82.99,106635.0,81.7354,82.4197,81.7354,82.3106,106635.0
2025-04-10 14:30:00,83.02,83.17,82.64,82.75,55074.0,82.3404,82.4891,81.9635,82.0726,55074.0
2025-04-10 14:40:00,82.79,83.11,82.58,82.65,74083.0,82.1123,82.4296,81.904,81.9734,74083.0
2025-04-10 14:50:00,82.67,82.85,82.26,82.65,125424.0,81.9932,82.1718,81.5866,81.9734,125424.0
2025-04-10 15:00:00,82.58,83.1,82.46,82.54,96049.0,81.904,82.4197,81.785,81.8643,96049.0
2025-04-10 15:10:00,82.51,83.03,82.49,82.92,77366.0,81.8345,82.3503,81.8147,82.2412,77366.0
2025-04-10 15:20:00,82.94,83.15,82.31,82.31,140754.0,82.261,82.4693,81.6362,81.6362,140754.0
2025-04-10 15:30:00,82.3,82.72,82.05,82.13,146841.0,81.6263,82.0428,81.3783,81.4577,146841.0
2025-04-10 15:40:00,82.12,82.25,81.72,82.0,322848.0,81.4477,81.5767,81.051,81.3287,322848.0
2025-04-10 15:50:00,82.04,82.8,82.04,82.53,898440.0,81.3684,82.1222,81.3684,81.8544,898440.0
2025-04-11 09:30:00,83.16,83.3,81.18,81.94,146901.0,82.4792,82.6181,80.5154,81.2692,146901.0
2025-04-11 09:40:00,81.94,82.48,81.49,82.38,249539.0,81.2692,81.8048,80.8229,81.7056,249539.0
2025-04-11 09:50:00,82.38,82.49,81.88,82.1,128992.0,81.7056,81.8147,81.2097,81.4279,128992.0
2025-04-11 10:00:00,82.0,82.35,81.71,82.12,71021.0,81.3287,81.6759,81.0411,81.4477,71021.0
2025-04-11 10:10:00,82.11,82.48,81.92,82.05,77365.0,81.4378,81.8048,81.2494,81.3783,77365.0
2025-04-11 10:20:00,82.04,82.12,81.46,81.5,70470.0,81.3684,81.4477,80.7931,80.8328,70470.0
2025-04-11 10:30:00,81.49,82.11,81.48,81.77,103069.0,80.8229,81.4378,80.813,81.1006,103069.0
2025-04-11 10:40:00,81.75,82.12,81.71,81.97,142431.0,81.0808,81.4477,81.0411,81.299,142431.0
2025-04-11 10:50:00,81.94,81.96,81.55,81.58,91649.0,81.2692,81.289,80.8824,80.9122,91649.0
2025-04-11 11:00:00,81.55,82.17,81.34,81.63,113103.0,80.8824,81.4973,80.6741,80.9618,113103.0
2025-04-11 11:10:00,81.58,81.72,81.29,81.47,89249.0,80.9122,81.051,80.6245,80.8031,89249.0
2025-04-11 11:20:00,81.45,81.59,81.3,81.51,130948.0,80.7832,80.9221,80.6345,80.8427,130948.0
2025-04-11 11:30:00,81.53,81.76,81.45,81.74,43992.0,80.8626,81.0907,80.7832,81.0708,43992.0
2025-04-11 11:40:00,81.76,81.91,81.6,81.89,42277.0,81.0907,81.2395,80.932,81.2196,42277.0
2025-04-11 11:50:00,81.89,82.06,81.81,82.0,49326.0,81.2196,81.3882,81.1403,81.3287,49326.0
2025-04-11 12:00:00,82.0,82.16,81.93,82.05,35560.0,81.3287,81.4874,81.2593,81.3783,35560.0
2025-04-11 12:10:00,82.04,82.37,82.01,82.36,34308.0,81.3684,81.6957,81.3386,81.6858,34308.0
2025-04-11 12:20:00,82.34,82.37,82.17,82.27,41579.0,81.6659,81.6957,81.4973,81.5965,41579.0
2025-04-11 12:30:00,82.28,82.83,82.28,82.67,83214.0,81.6064,82.1519,81.6064,81.9932,83214.0
2025-04-11 12:40:00,82.72,82.86,82.58,82.73,125768.0,82.0428,82.1817,81.904,82.0527,125768.0
2025-04-11 12:50:00,82.76,82.93,82.6,82.79,52321.0,82.0825,82.2511,81.9238,82.1123,52321.0
2025-04-11 13:00:00,82.8,82.92,82.68,82.76,141525.0,82.1222,82.2412,82.0032,82.0825,141525.0
2025-04-11 13:10:00,82.77,82.81,82.47,82.55,66700.0,82.0924,82.1321,81.7949,81.8742,66700.0
2025-04-11 13:20:00,82.51,82.79,82.5,82.56,77213.0,81.8345,82.1123,81.8246,81.8841,77213.0
2025-04-11 13:30:00,82.58,83.04,82.46,83.0,71330.0,81.904,82.3602,81.785,82.3205,71330.0
2025-04-11 13:40:00,83.01,83.44,83.01,83.16,126507.0,82.3305,82.7569,82.3305,82.4792,126507.0
2025-04-11 13:50:00,83.15,83.35,83.09,83.17,115470.0,82.4693,82.6677,82.4098,82.4891,115470.0
2025-04-11 14:00:00,83.21,83.29,83.03,83.08,51281.0,82.5288,82.6082,82.3503,82.3999,51281.0
2025-04-11 14:10:00,83.09,83.1,82.72,82.81,133924.0,82.4098,82.4197,82.0428,82.1321,133924.0
2025-04-11 14:20:00,82.81,83.02,82.79,82.94,111537.0,82.1321,82.3404,82.1123,82.261,111537.0
2025-04-11 14:30:00,82.94,83.01,82.81,82.94,63962.0,82.261,82.3305,82.1321,82.261,63962.0
2025-04-11 14:40:00,82.95,83.05,82.9,83.01,132483.0,82.2709,82.3701,82.2214,82.3305,132483.0
2025-04-11 14:50:00,83.02,83.14,82.8,82.84,115320.0,82.3404,82.4594,82.1222,82.1618,115320.0
2025-04-11 15:00:00,82.84,83.13,82.84,83.07,172069.0,82.1618,82.4495,82.1618,82.39,172069.0
2025-04-11 15:10:00,83.07,83.28,83.06,83.27,228139.0,82.39,82.5982,82.38,82.5883,228139.0
2025-04-11 15:20:00,83.27,83.32,83.1,83.22,126712.0,82.5883,82.6379,82.4197,82.5387,126712.0
2025-04-11 15:30:00,83.2,83.2,82.78,82.91,129423.0,82.5189,82.5189,82.1023,82.2313,129423.0
2025-04-11 15:40:00,82.91,83.05,82.82,82.92,142291.0,82.2313,82.3701,82.142,82.2412,142291.0
2025-04-11 15:50:00,82.94,83.15,82.65,82.89,815101.0,82.261,82.4693,81.9734,82.2114,815101.0
2025-04-14 09:30:00,83.97,84.04,83.47,83.56,166807.0,83.2826,83.352,82.7867,82.876,166807.0
2025-04-14 09:40:00,83.57,84.03,83.12,83.62,61849.0,82.8859,83.3421,82.4396,82.9355,61849.0
2025-04-14 09:50:00,83.72,83.93,83.61,83.75,61074.0,83.0346,83.2429,82.9255,83.0644,61074.0
2025-04-14 10:00:00,83.8,84.01,83.54,83.56,59983.0,83.114,83.3223,82.8561,82.876,59983.0
2025-04-14 10:10:00,83.59,83.7,83.34,83.43,62037.0,82.9057,83.0148,82.6578,82.747,62037.0
2025-04-14 10:20:00,83.46,83.64,83.36,83.54,83263.0,82.7768,82.9553,82.6776,82.8561,83263.0
2025-04-14 10:30:00,83.53,83.74,83.47,83.57,44360.0,82.8462,83.0545,82.7867,82.8859,44360.0
2025-04-14 10:40:00,83.57,83.86,83.49,83.74,88657.0,82.8859,83.1735,82.8065,83.0545,88657.0
2025-04-14 10:50:00,83.78,83.98,83.78,83.91,58370.0,83.0941,83.2925,83.0941,83.2231,58370.0
2025-04-14 11:00:00,83.92,84.04,83.85,83.91,49716.0,83.233,83.352,83.1636,83.2231,49716.0
2025-04-14 11:10:00,83.91,83.95,83.77,83.88,51707.0,83.2231,83.2628,83.0842,83.1933,51707.0
2025-04-14 11:20:00,83.89,83.9,83.51,83.62,81526.0,83.2032,83.2132,82.8264,82.9355,81526.0
2025-04-14 11:30:00,83.62,83.8,83.56,83.63,55175.0,82.9355,83.114,82.876,82.9454,55175.0
2025-04-14 11:40:00,83.63,83.72,83.55,83.67,52858.0,82.9454,83.0346,82.866,82.9851,52858.0
2025-04-14 11:50:00,83.69,83.69,83.39,83.39,102448.0,83.0049,83.0049,82.7073,82.7073,102448.0
2025-04-14 12:00:00,83.4,83.57,83.39,83.42,39204.0,82.7173,82.8859,82.7073,82.7371,39204.0
2025-04-14 12:10:00,83.45,83.74,83.28,83.68,57289.0,82.7669,83.0545,82.5982,82.995,57289.0
2025-04-14 12:20:00,83.66,83.8,83.37,83.49,65606.0,82.9751,83.114,82.6875,82.8065,65606.0
2025-04-14 12:30:00,83.47,83.7,83.41,83.56,41141.0,82.7867,83.0148,82.7272,82.876,41141.0
2025-04-14 12:40:00,83.56,83.58,83.43,83.43,30808.0,82.876,82.8958,82.747,82.747,30808.0
2025-04-14 12:50:00,83.45,83.46,83.24,83.31,36833.0,82.7669,82.7768,82.5586,82.628,36833.0
2025-04-14 13:00:00,83.27,83.85,83.24,83.44,79536.0,82.5883,83.1636,82.5586,82.7569,79536.0
2025-04-14 13:10:00,83.41,83.5,83.35,83.42,38848.0,82.7272,82.8164,82.6677,82.7371,38848.0
2025-04-14 13:20:00,83.48,83.65,83.4,83.5,142998.0,82.7966,82.9652,82.7173,82.8164,142998.0
2025-04-14 13:30:00,83.49,83.67,83.38,83.55,57546.0,82.8065,82.9851,82.6974,82.866,57546.0
2025-04-14 13:40:00,83.53,83.62,83.42,83.58,29368.0,82.8462,82.9355,82.7371,82.8958,29368.0
2025-04-14 13:50:00,83.59,83.7,83.51,83.57,46067.0,82.9057,83.0148,82.8264,82.8859,46067.0
2025-04-14 14:00:00,83.55,83.74,83.55,83.72,44295.0,82.866,83.0545,82.866,83.0346,44295.0
2025-04-14 14:10:00,83.72,83.84,83.63,83.81,64687.0,83.0346,83.1537,82.9454,83.1239,64687.0
2025-04-14 14:20:00,83.82,83.93,83.8,83.85,49016.0,83.1338,83.2429,83.114,83.1636,49016.0
2025-04-14 14:30:00,83.87,83.97,83.83,83.92,59025.0,83.1834,83.2826,83.1437,83.233,59025.0
2025-04-14 14:40:00,83.95,83.99,83.77,83.81,75101.0,83.2628,83.3024,83.0842,83.1239,75101.0
2025-04-14 14:50:00,83.78,83.84,83.68,83.79,32523.0,83.0941,83.1537,82.995,83.1041,32523.0
2025-04-14 15:00:00,83.8,83.88,83.79,83.84,73078.0,83.114,83.1933,83.1041,83.1537,73078.0
2025-04-14 15:10:00,83.84,83.92,83.79,83.87,59223.0,83.1537,83.233,83.1041,83.1834,59223.0
2025-04-14 15:20:00,83.88,83.97,83.78,83.88,73059.0,83.1933,83.2826,83.0941,83.1933,73059.0
2025-04-14 15:30:00,83.86,84.08,83.84,83.94,75770.0,83.1735,83.3917,83.1537,83.2528,75770.0
2025-04-14 15:40:00,83.95,84.24,83.94,84.16,109816.0,83.2628,83.5504,83.2528,83.471,109816.0
2025-04-14 15:50:00,84.16,84.26,84.0,84.21,660893.0,83.471,83.5702,83.3123,83.5206,660893.0
2025-04-15 09:30:00,84.63,84.73,83.76,84.18,141938.0,83.9372,84.0364,83.0743,83.4909,141938.0
2025-04-15 09:40:00,84.23,84.46,83.74,83.81,112609.0,83.5405,83.7686,83.0545,83.1239,112609.0
2025-04-15 09:50:00,83.85,84.05,83.79,83.87,69560.0,83.1636,83.3619,83.1041,83.1834,69560.0
2025-04-15 10:00:00,83.86,84.2,83.73,83.73,42610.0,83.1735,83.5107,83.0446,83.0446,42610.0
2025-04-15 10:10:00,83.79,84.08,83.61,83.61,46544.0,83.1041,83.3917,82.9255,82.9255,46544.0
2025-04-15 10:20:00,83.61,83.83,83.52,83.62,46490.0,82.9255,83.1437,82.8363,82.9355,46490.0
2025-04-15 10:30:00,83.64,83.74,83.51,83.56,52824.0,82.9553,83.0545,82.8264,82.876,52824.0
2025-04-15 10:40:00,83.56,83.77,83.41,83.74,52961.0,82.876,83.0842,82.7272,83.0545,52961.0
2025-04-15 10:50:00,83.74,83.88,83.6,83.75,30931.0,83.0545,83.1933,82.9156,83.0644,30931.0
2025-04-15 11:00:00,83.77,83.85,83.64,83.7,35629.0,83.0842,83.1636,82.9553,83.0148,35629.0
2025-04-15 11:10:00,83.7,83.77,83.59,83.59,51138.0,83.0148,83.0842,82.9057,82.9057,51138.0
2025-04-15 11:20:00,83.61,83.64,83.38,83.38,33847.0,82.9255,82.9553,82.6974,82.6974,33847.0
2025-04-15 11:30:00,83.4,83.52,83.29,83.32,36211.0,82.7173,82.8363,82.6082,82.6379,36211.0
2025-04-15 11:40:00,83.33,83.41,83.21,83.24,37834.0,82.6478,82.7272,82.5288,82.5586,37834.0
2025-04-15 11:50:00,83.27,83.46,83.25,83.41,26591.0,82.5883,82.7768,82.5685,82.7272,26591.0
2025-04-15 12:00:00,83.43,83.49,83.19,83.2,28643.0,82.747,82.8065,82.509,82.5189,28643.0
2025-04-15 12:10:00,83.23,83.28,83.0,83.02,34775.0,82.5487,82.5982,82.3205,82.3404,34775.0
2025-04-15 12:20:00,83.02,83.14,82.99,83.01,42394.0,82.3404,82.4594,82.3106,82.3305,42394.0
2025-04-15 12:30:00,82.95,83.05,82.87,82.87,26920.0,82.2709,82.3701,82.1916,82.1916,26920.0
2025-04-15 12:40:00,82.87,83.07,82.83,83.05,28567.0,82.1916,82.39,82.1519,82.3701,28567.0
2025-04-15 12:50:00,83.06,83.09,82.78,82.89,122224.0,82.38,82.4098,82.1023,82.2114,122224.0
2025-04-15 13:00:00,82.89,82.95,82.77,82.89,46289.0,82.2114,82.2709,82.0924,82.2114,46289.0
2025-04-15 13:10:00,82.9,83.0,82.75,82.83,38569.0,82.2214,82.3205,82.0726,82.1519,38569.0
2025-04-15 13:20:00,82.84,82.92,82.76,82.81,42441.0,82.1618,82.2412,82.0825,82.1321,42441.0
2025-04-15 13:30:00,82.82,82.94,82.68,82.8,59557.0,82.142,82.261,82.0032,82.1222,59557.0
2025-04-15 13:40:00,82.79,82.85,82.7,82.79,48107.0,82.1123,82.1718,82.023,82.1123,48107.0
2025-04-15 13:50:00,82.78,82.79,82.59,82.69,64363.0,82.1023,82.1123,81.9139,82.0131,64363.0
2025-04-15 14:00:00,82.68,82.73,82.55,82.66,65640.0,82.0032,82.0527,81.8742,81.9833,65640.0
2025-04-15 14:10:00,82.68,82.68,82.53,82.56,67237.0,82.0032,82.0032,81.8544,81.8841,67237.0
2025-04-15 14:20:00,82.56,82.69,82.51,82.62,58988.0,81.8841,82.0131,81.8345,81.9436,58988.0
2025-04-15 14:30:00,82.62,82.79,82.62,82.69,62522.0,81.9436,82.1123,81.9436,82.0131,62522.0
2025-04-15 14:40:00,82.68,82.86,82.65,82.75,60868.0,82.0032,82.1817,81.9734,82.0726,60868.0
2025-04-15 14:50:00,82.73,82.79,82.65,82.69,59215.0,82.0527,82.1123,81.9734,82.0131,59215.0
2025-04-15 15:00:00,82.68,82.73,82.5,82.54,64639.0,82.0032,82.0527,81.8246,81.8643,64639.0
2025-04-15 15:10:00,82.55,82.69,82.55,82.64,77077.0,81.8742,82.0131,81.8742,81.9635,77077.0
2025-04-15 15:20:00,82.65,82.68,82.48,82.53,78958.0,81.9734,82.0032,81.8048,81.8544,78958.0
2025-04-15 15:30:00,82.54,82.6,82.42,82.43,139663.0,81.8643,81.9238,81.7453,81.7552,139663.0
2025-04-15 15:40:00,82.42,82.46,82.22,82.34,215157.0,81.7453,81.785,81.5469,81.6659,215157.0
2025-04-15 15:50:00,82.35,82.46,82.23,82.35,688486.0,81.6759,81.785,81.5568,81.6759,688486.0
2025-04-16 09:30:00,83.2,83.43,82.66,82.81,118612.0,82.5189,82.747,81.9833,82.1321,118612.0
2025-04-16 09:40:00,82.81,82.9,82.51,82.67,135583.0,82.1321,82.2214,81.8345,81.9932,135583.0
2025-04-16 09:50:00,82.7,82.73,82.43,82.52,302105.0,82.023,82.0527,81.7552,81.8445,302105.0
2025-04-16 10:00:00,82.52,83.03,82.49,82.89,302430.0,81.8445,82.3503,81.8147,82.2114,302430.0
2025-04-16 10:10:00,82.86,83.1,82.86,83.03,78883.0,82.1817,82.4197,82.1817,82.3503,78883.0
2025-04-16 10:20:00,83.04,83.34,82.96,83.29,77295.0,82.3602,82.6578,82.2809,82.6082,77295.0
2025-04-16 10:30:00,83.33,83.55,83.2,83.54,76250.0,82.6478,82.866,82.5189,82.8561,76250.0
2025-04-16 10:40:00,83.54,83.7,83.5,83.57,116986.0,82.8561,83.0148,82.8164,82.8859,116986.0
2025-04-16 10:50:00,83.56,83.81,83.51,83.76,103306.0,82.876,83.1239,82.8264,83.0743,103306.0
2025-04-16 11:00:00,83.78,84.05,83.74,84.04,67610.0,83.0941,83.3619,83.0545,83.352,67610.0
2025-04-16 11:10:00,84.05,84.17,83.97,84.0,157652.0,83.3619,83.481,83.2826,83.3123,157652.0
2025-04-16 11:20:00,84.0,84.49,83.99,84.44,109016.0,83.3123,83.7983,83.3024,83.7487,109016.0
2025-04-16 11:30:00,84.41,84.41,84.19,84.22,27157.0,83.719,83.719,83.5008,83.5305,27157.0
2025-04-16 11:40:00,84.22,84.36,84.12,84.35,70810.0,83.5305,83.6694,83.4314,83.6595,70810.0
2025-04-16 11:50:00,84.35,84.37,84.15,84.17,75478.0,83.6595,83.6793,83.4611,83.481,75478.0
2025-04-16 12:00:00,84.18,84.2,84.04,84.07,41480.0,83.4909,83.5107,83.352,83.3818,41480.0
2025-04-16 12:10:00,84.09,84.13,83.98,84.01,38900.0,83.4016,83.4413,83.2925,83.3223,38900.0
2025-04-16 12:20:00,84.0,84.02,83.6,83.67,101290.0,83.3123,83.3322,82.9156,82.9851,101290.0
2025-04-16 12:30:00,83.66,83.66,83.37,83.4,94663.0,82.9751,82.9751,82.6875,82.7173,94663.0
2025-04-16 12:40:00,83.42,83.52,83.3,83.48,42339.0,82.7371,82.8363,82.6181,82.7966,42339.0
2025-04-16 12:50:00,83.46,83.57,83.38,83.51,46814.0,82.7768,82.8859,82.6974,82.8264,46814.0
2025-04-16 13:00:00,83.49,83.56,83.36,83.39,43912.0,82.8065,82.876,82.6776,82.7073,43912.0
2025-04-16 13:10:00,83.39,83.56,83.36,83.54,33198.0,82.7073,82.876,82.6776,82.8561,33198.0
2025-04-16 13:20:00,83.54,83.61,83.42,83.52,35831.0,82.8561,82.9255,82.7371,82.8363,35831.0
2025-04-16 13:30:00,83.52,83.53,83.13,83.21,85753.0,82.8363,82.8462,82.4495,82.5288,85753.0
2025-04-16 13:40:00,83.18,83.18,82.89,82.97,56375.0,82.4991,82.4991,82.2114,82.2908,56375.0
2025-04-16 13:50:00,82.97,83.03,82.77,82.77,55320.0,82.2908,82.3503,82.0924,82.0924,55320.0
2025-04-16 14:00:00,82.8,83.14,82.8,83.14,63315.0,82.1222,82.4594,82.1222,82.4594,63315.0
2025-04-16 14:10:00,83.14,83.2,83.03,83.1,53250.0,82.4594,82.5189,82.3503,82.4197,53250.0
2025-04-16 14:20:00,83.1,83.2,83.01,83.08,52640.0,82.4197,82.5189,82.3305,82.3999,52640.0
2025-04-16 14:30:00,83.09,83.1,82.81,82.84,42124.0,82.4098,82.4197,82.1321,82.1618,42124.0
2025-04-16 14:40:00,82.84,82.96,82.75,82.96,47835.0,82.1618,82.2809,82.0726,82.2809,47835.0
2025-04-16 14:50:00,82.95,82.96,82.71,82.73,121813.0,82.2709,82.2809,82.0329,82.0527,121813.0
2025-04-16 15:00:00,82.73,82.77,82.56,82.62,119155.0,82.0527,82.0924,81.8841,81.9436,119155.0
2025-04-16 15:10:00,82.62,82.62,82.25,82.41,186206.0,81.9436,81.9436,81.5767,81.7354,186206.0
2025-04-16 15:20:00,82.4,82.42,82.21,82.25,101930.0,81.7254,81.7453,81.537,81.5767,101930.0
2025-04-16 15:30:00,82.25,82.37,82.2,82.36,226716.0,81.5767,81.6957,81.5271,81.6858,226716.0
2025-04-16 15:40:00,82.36,82.41,82.21,82.29,155860.0,81.6858,81.7354,81.537,81.6163,155860.0
2025-04-16 15:50:00,82.29,82.86,82.23,82.7,548258.0,81.6163,82.1817,81.5568,82.023,548258.0
2025-04-17 09:30:00,82.51,83.01,82.21,82.36,355558.0,81.8345,82.3305,81.537,81.6858,355558.0
2025-04-17 09:40:00,82.38,82.77,82.36,82.66,57801.0,81.7056,82.0924,81.6858,81.9833,57801.0
2025-04-17 09:50:00,82.65,82.93,82.6,82.89,68224.0,81.9734,82.2511,81.9238,82.2114,68224.0
2025-04-17 10:00:00,82.9,82.92,82.5,82.55,61270.0,82.2214,82.2412,81.8246,81.8742,61270.0
2025-04-17 10:10:00,82.54,82.62,82.28,82.37,108411.0,81.8643,81.9436,81.6064,81.6957,108411.0
2025-04-17 10:20:00,82.37,82.53,82.26,82.33,85760.0,81.6957,81.8544,81.5866,81.656,85760.0
2025-04-17 10:30:00,82.34,82.51,82.13,82.18,52436.0,81.6659,81.8345,81.4577,81.5072,52436.0
2025-04-17 10:40:00,82.12,82.46,82.12,82.42,40588.0,81.4477,81.785,81.4477,81.7453,40588.0
2025-04-17 10:50:00,82.44,82.67,82.41,82.63,40107.0,81.7651,81.9932,81.7354,81.9536,40107.0
2025-04-17 11:00:00,82.59,82.86,82.59,82.67,51052.0,81.9139,82.1817,81.9139,81.9932,51052.0
2025-04-17 11:10:00,82.66,82.81,82.62,82.77,42243.0,81.9833,82.1321,81.9436,82.0924,42243.0
2025-04-17 11:20:00,82.78,82.86,82.54,82.86,197385.0,82.1023,82.1817,81.8643,82.1817,197385.0
2025-04-17 11:30:00,82.84,83.0,82.78,82.91,45616.0,82.1618,82.3205,82.1023,82.2313,45616.0
2025-04-17 11:40:00,82.91,82.93,82.71,82.71,43767.0,82.2313,82.2511,82.0329,82.0329,43767.0
2025-04-17 11:50:00,82.73,82.86,82.65,82.78,27837.0,82.0527,82.1817,81.9734,82.1023,27837.0
2025-04-17 12:00:00,82.83,82.93,82.69,82.86,42673.0,82.1519,82.2511,82.0131,82.1817,42673.0
2025-04-17 12:10:00,82.87,83.01,82.64,83.0,56039.0,82.1916,82.3305,81.9635,82.3205,56039.0
2025-04-17 12:20:00,83.0,83.18,82.96,83.11,93115.0,82.3205,82.4991,82.2809,82.4296,93115.0
2025-04-17 12:30:00,83.06,83.22,83.0,83.07,87700.0,82.38,82.5387,82.3205,82.39,87700.0
2025-04-17 12:40:00,83.08,83.17,82.93,83.06,83257.0,82.3999,82.4891,82.2511,82.38,83257.0
2025-04-17 12:50:00,83.06,83.32,83.06,83.18,114435.0,82.38,82.6379,82.38,82.4991,114435.0
2025-04-17 13:00:00,83.2,83.25,82.99,83.11,37144.0,82.5189,82.5685,82.3106,82.4296,37144.0
2025-04-17 13:10:00,83.07,83.1,82.84,82.94,19541.0,82.39,82.4197,82.1618,82.261,19541.0
2025-04-17 13:20:00,82.92,82.97,82.84,82.87,26292.0,82.2412,82.2908,82.1618,82.1916,26292.0
2025-04-17 13:30:00,82.88,82.93,82.79,82.88,58255.0,82.2015,82.2511,82.1123,82.2015,58255.0
2025-04-17 13:40:00,82.88,83.03,82.75,82.9,27507.0,82.2015,82.3503,82.0726,82.2214,27507.0
2025-04-17 13:50:00,82.88,82.97,82.86,82.92,30516.0,82.2015,82.2908,82.1817,82.2412,30516.0
2025-04-17 14:00:00,82.94,83.07,82.87,83.0,61306.0,82.261,82.39,82.1916,82.3205,61306.0
2025-04-17 14:10:00,83.0,83.02,82.88,82.99,31271.0,82.3205,82.3404,82.2015,82.3106,31271.0
2025-04-17 14:20:00,82.97,83.05,82.89,82.9,75495.0,82.2908,82.3701,82.2114,82.2214,75495.0
2025-04-17 14:30:00,82.91,83.08,82.89,82.95,50376.0,82.2313,82.3999,82.2114,82.2709,50376.0
2025-04-17 14:40:00,82.95,82.98,82.78,82.83,85347.0,82.2709,82.3007,82.1023,82.1519,85347.0
2025-04-17 14:50:00,82.81,82.82,82.59,82.6,51517.0,82.1321,82.142,81.9139,81.9238,51517.0
2025-04-17 15:00:00,82.61,82.67,82.54,82.59,39027.0,81.9337,81.9932,81.8643,81.9139,39027.0
2025-04-17 15:10:00,82.61,82.61,82.39,82.49,68017.0,81.9337,81.9337,81.7155,81.8147,68017.0
2025-04-17 15:20:00,82.48,82.55,82.36,82.41,109362.0,81.8048,81.8742,81.6858,81.7354,109362.0
2025-04-17 15:30:00,82.39,82.5,82.27,82.39,146539.0,81.7155,81.8246,81.5965,81.7155,146539.0
2025-04-17 15:40:00,82.4,82.68,82.26,82.61,219165.0,81.7254,82.0032,81.5866,81.9337,219165.0
2025-04-17 15:50:00,82.58,82.63,82.39,82.56,556927.0,81.904,81.9536,81.7155,81.8841,556927.0
2025-04-21 09:30:00,82.6,82.89,82.36,82.47,105915.0,81.9238,82.2114,81.6858,81.7949,105915.0
2025-04-21 09:40:00,82.48,82.62,82.29,82.37,154629.0,81.8048,81.9436,81.6163,81.6957,154629.0
2025-04-21 09:50:00,82.35,82.54,82.2,82.38,115138.0,81.6759,81.8643,81.5271,81.7056,115138.0
2025-04-21 10:00:00,82.38,82.52,82.3,82.52,45146.0,81.7056,81.8445,81.6263,81.8445,45146.0
2025-04-21 10:10:00,82.52,82.53,82.25,82.3,197704.0,81.8445,81.8544,81.5767,81.6263,197704.0
2025-04-21 10:20:00,82.3,82.44,82.24,82.24,233043.0,81.6263,81.7651,81.5668,81.5668,233043.0
2025-04-21 10:30:00,82.23,82.35,82.18,82.31,20026.0,81.5568,81.6759,81.5072,81.6362,20026.0
2025-04-21 10:40:00,82.33,82.4,82.17,82.17,45454.0,81.656,81.7254,81.4973,81.4973,45454.0
2025-04-21 10:50:00,82.17,82.18,81.86,81.92,30371.0,81.4973,81.5072,81.1899,81.2494,30371.0
2025-04-21 11:00:00,81.91,81.96,81.76,81.8,65812.0,81.2395,81.289,81.0907,81.1304,65812.0
2025-04-21 11:10:00,81.78,81.83,81.67,81.79,33618.0,81.1105,81.1601,81.0014,81.1204,33618.0
2025-04-21 11:20:00,81.74,81.78,81.57,81.59,46354.0,81.0708,81.1105,80.9022,80.9221,46354.0
2025-04-21 11:30:00,81.58,81.58,81.39,81.42,54102.0,80.9122,80.9122,80.7237,80.7535,54102.0
2025-04-21 11:40:00,81.42,81.55,81.37,81.41,170128.0,80.7535,80.8824,80.7039,80.7436,170128.0
2025-04-21 11:50:00,81.41,81.42,81.27,81.29,27525.0,80.7436,80.7535,80.6047,80.6245,27525.0
2025-04-21 12:00:00,81.29,81.38,81.28,81.37,21984.0,80.6245,80.7138,80.6146,80.7039,21984.0
2025-04-21 12:10:00,81.38,81.4,81.19,81.21,30884.0,80.7138,80.7336,80.5254,80.5452,30884.0
2025-04-21 12:20:00,81.22,81.36,81.16,81.31,37700.0,80.5551,80.694,80.4956,80.6444,37700.0
2025-04-21 12:30:00,81.31,81.6,81.3,81.6,22952.0,80.6444,80.932,80.6345,80.932,22952.0
2025-04-21 12:40:00,81.6,81.68,81.5,81.51,48490.0,80.932,81.0113,80.8328,80.8427,48490.0
2025-04-21 12:50:00,81.51,81.53,81.42,81.52,70826.0,80.8427,80.8626,80.7535,80.8527,70826.0
2025-04-21 13:00:00,81.5,81.57,81.38,81.44,27087.0,80.8328,80.9022,80.7138,80.7733,27087.0
2025-04-21 13:10:00,81.45,81.49,81.37,81.4,37311.0,80.7832,80.8229,80.7039,80.7336,37311.0
2025-04-21 13:20:00,81.39,81.52,81.35,81.38,41966.0,80.7237,80.8527,80.684,80.7138,41966.0
2025-04-21 13:30:00,81.38,81.48,81.35,81.44,46500.0,80.7138,80.813,80.684,80.7733,46500.0
2025-04-21 13:40:00,81.44,81.47,81.31,81.31,38796.0,80.7733,80.8031,80.6444,80.6444,38796.0
2025-04-21 13:50:00,81.33,81.41,81.27,81.3,56566.0,80.6642,80.7436,80.6047,80.6345,56566.0
2025-04-21 14:00:00,81.3,81.31,81.16,81.21,32790.0,80.6345,80.6444,80.4956,80.5452,32790.0
2025-04-21 14:10:00,81.21,81.31,81.17,81.28,26540.0,80.5452,80.6444,80.5055,80.6146,26540.0
2025-04-21 14:20:00,81.28,81.36,81.25,81.32,43895.0,80.6146,80.694,80.5849,80.6543,43895.0
2025-04-21 14:30:00,81.33,82.0,81.33,81.41,65120.0,80.6642,81.3287,80.6642,80.7436,65120.0
2025-04-21 14:40:00,81.4,81.4,81.24,81.31,38491.0,80.7336,80.7336,80.5749,80.6444,38491.0
2025-04-21 14:50:00,81.33,81.35,81.2,81.2,39168.0,80.6642,80.684,80.5353,80.5353,39168.0
2025-04-21 15:00:00,81.2,81.35,81.2,81.26,54677.0,80.5353,80.684,80.5353,80.5948,54677.0
2025-04-21 15:10:00,81.26,81.33,81.2,81.29,68037.0,80.5948,80.6642,80.5353,80.6245,68037.0
2025-04-21 15:20:00,81.28,81.4,81.27,81.34,69475.0,80.6146,80.7336,80.6047,80.6741,69475.0
2025-04-21 15:30:00,81.35,81.51,81.29,81.38,95257.0,80.684,80.8427,80.6245,80.7138,95257.0
2025-04-21 15:40:00,81.38,81.63,81.38,81.63,114262.0,80.7138,80.9618,80.7138,80.9618,114262.0
2025-04-21 15:50:00,81.62,81.9,81.56,81.78,464757.0,80.9518,81.2295,80.8923,81.1105,464757.0
2025-04-22 09:30:00,82.81,83.0,82.5,82.7,122295.0,82.1321,82.3205,81.8246,82.023,122295.0
2025-04-22 09:40:00,82.7,83.13,82.69,82.9,96070.0,82.023,82.4495,82.0131,82.2214,96070.0
2025-04-22 09:50:00,82.9,82.9,82.62,82.71,60125.0,82.2214,82.2214,81.9436,82.0329,60125.0
2025-04-22 10:00:00,82.77,82.96,82.7,82.96,52827.0,82.0924,82.2809,82.023,82.2809,52827.0
2025-04-22 10:10:00,82.95,82.98,82.69,82.84,52332.0,82.2709,82.3007,82.0131,82.1618,52332.0
2025-04-22 10:20:00,82.84,82.92,82.78,82.92,39272.0,82.1618,82.2412,82.1023,82.2412,39272.0
2025-04-22 10:30:00,82.92,82.97,82.83,82.92,42144.0,82.2412,82.2908,82.1519,82.2412,42144.0
2025-04-22 10:40:00,82.92,83.04,82.91,82.98,48322.0,82.2412,82.3602,82.2313,82.3007,48322.0
2025-04-22 10:50:00,82.98,83.13,82.95,83.07,52955.0,82.3007,82.4495,82.2709,82.39,52955.0
2025-04-22 11:00:00,83.09,83.12,82.96,83.0,50431.0,82.4098,82.4396,82.2809,82.3205,50431.0
2025-04-22 11:10:00,83.01,83.08,82.88,82.9,45868.0,82.3305,82.3999,82.2015,82.2214,45868.0
2025-04-22 11:20:00,82.91,83.01,82.85,82.86,65420.0,82.2313,82.3305,82.1718,82.1817,65420.0
2025-04-22 11:30:00,82.86,82.98,82.84,82.95,43923.0,82.1817,82.3007,82.1618,82.2709,43923.0
2025-04-22 11:40:00,82.96,83.0,82.74,82.75,139178.0,82.2809,82.3205,82.0627,82.0726,139178.0
2025-04-22 11:50:00,82.76,82.97,82.73,82.92,71999.0,82.0825,82.2908,82.0527,82.2412,71999.0
2025-04-22 12:00:00,82.99,83.26,82.99,83.03,44594.0,82.3106,82.5784,82.3106,82.3503,44594.0
2025-04-22 12:10:00,83.06,83.09,82.98,83.08,38818.0,82.38,82.4098,82.3007,82.3999,38818.0
2025-04-22 12:20:00,83.06,83.19,83.04,83.11,355823.0,82.38,82.509,82.3602,82.4296,355823.0
2025-04-22 12:30:00,83.14,83.26,83.11,83.14,55490.0,82.4594,82.5784,82.4296,82.4594,55490.0
2025-04-22 12:40:00,83.14,83.3,83.14,83.25,32135.0,82.4594,82.6181,82.4594,82.5685,32135.0
2025-04-22 12:50:00,83.25,83.28,83.15,83.24,28700.0,82.5685,82.5982,82.4693,82.5586,28700.0
2025-04-22 13:00:00,83.24,83.48,83.23,83.39,32690.0,82.5586,82.7966,82.5487,82.7073,32690.0
2025-04-22 13:10:00,83.37,83.37,82.9,83.13,33735.0,82.6875,82.6875,82.2214,82.4495,33735.0
2025-04-22 13:20:00,83.1,83.13,82.77,82.79,51933.0,82.4197,82.4495,82.0924,82.1123,51933.0
2025-04-22 13:30:00,82.79,82.92,82.65,82.84,48774.0,82.1123,82.2412,81.9734,82.1618,48774.0
2025-04-22 13:40:00,82.83,82.87,82.67,82.67,35031.0,82.1519,82.1916,81.9932,81.9932,35031.0
2025-04-22 13:50:00,82.7,82.79,82.67,82.67,36133.0,82.023,82.1123,81.9932,81.9932,36133.0
2025-04-22 14:00:00,82.67,82.99,82.65,82.92,47130.0,81.9932,82.3106,81.9734,82.2412,47130.0
2025-04-22 14:10:00,82.9,83.09,82.87,83.05,48866.0,82.2214,82.4098,82.1916,82.3701,48866.0
2025-04-22 14:20:00,83.06,83.21,83.05,83.11,52014.0,82.38,82.5288,82.3701,82.4296,52014.0
2025-04-22 14:30:00,83.13,83.37,83.13,83.28,43788.0,82.4495,82.6875,82.4495,82.5982,43788.0
2025-04-22 14:40:00,83.3,83.41,83.25,83.36,36194.0,82.6181,82.7272,82.5685,82.6776,36194.0
2025-04-22 14:50:00,83.37,83.49,83.33,83.34,52600.0,82.6875,82.8065,82.6478,82.6578,52600.0
2025-04-22 15:00:00,83.35,83.42,83.27,83.34,71787.0,82.6677,82.7371,82.5883,82.6578,71787.0
2025-04-22 15:10:00,83.35,83.36,83.22,83.3,54023.0,82.6677,82.6776,82.5387,82.6181,54023.0
2025-04-22 15:20:00,83.28,83.35,83.2,83.31,93808.0,82.5982,82.6677,82.5189,82.628,93808.0
2025-04-22 15:30:00,83.31,83.41,83.26,83.33,81955.0,82.628,82.7272,82.5784,82.6478,81955.0
2025-04-22 15:40:00,83.34,83.62,83.27,83.57,104190.0,82.6578,82.9355,82.5883,82.8859,104190.0
2025-04-22 15:50:00,83.58,83.58,83.33,83.36,519470.0,82.8958,82.8958,82.6478,82.6776,519470.0
2025-04-23 09:30:00,84.16,85.07,84.11,84.66,172972.0,83.471,84.3736,83.4214,83.9669,172972.0
2025-04-23 09:40:00,84.68,85.01,84.68,84.99,152645.0,83.9868,84.3141,83.9868,84.2942,152645.0
2025-04-23 09:50:00,85.01,85.15,84.8,85.11,63272.0,84.3141,84.4529,84.1058,84.4133,63272.0
2025-04-23 10:00:00,85.12,85.35,84.91,85.11,65909.0,84.4232,84.6513,84.2149,84.4133,65909.0
2025-04-23 10:10:00,85.11,85.2,84.71,84.9,133171.0,84.4133,84.5025,84.0165,84.205,133171.0
2025-04-23 10:20:00,84.92,85.1,84.73,85.02,75517.0,84.2248,84.4033,84.0364,84.324,75517.0
2025-04-23 10:30:00,85.01,85.11,84.78,84.86,70489.0,84.3141,84.4133,84.086,84.1653,70489.0
2025-04-23 10:40:00,84.84,84.93,84.7,84.72,54567.0,84.1455,84.2347,84.0066,84.0265,54567.0
2025-04-23 10:50:00,84.72,84.76,84.58,84.63,113782.0,84.0265,84.0661,83.8876,83.9372,113782.0
2025-04-23 11:00:00,84.62,84.68,84.35,84.41,143386.0,83.9273,83.9868,83.6595,83.719,143386.0
2025-04-23 11:10:00,84.39,84.42,84.19,84.28,71608.0,83.6992,83.7289,83.5008,83.5901,71608.0
2025-04-23 11:20:00,84.28,84.32,83.86,84.02,162350.0,83.5901,83.6297,83.1735,83.3322,162350.0
2025-04-23 11:30:00,84.04,84.08,83.83,84.05,90726.0,83.352,83.3917,83.1437,83.3619,90726.0
2025-04-23 11:40:00,84.05,84.11,83.6,83.6,103854.0,83.3619,83.4214,82.9156,82.9156,103854.0
2025-04-23 11:50:00,83.63,83.77,83.4,83.77,62708.0,82.9454,83.0842,82.7173,83.0842,62708.0
2025-04-23 12:00:00,83.78,83.88,83.66,83.66,41681.0,83.0941,83.1933,82.9751,82.9751,41681.0
2025-04-23 12:10:00,83.67,83.74,83.42,83.42,40103.0,82.9851,83.0545,82.7371,82.7371,40103.0
2025-04-23 12:20:00,83.41,83.66,83.4,83.66,25691.0,82.7272,82.9751,82.7173,82.9751,25691.0
2025-04-23 12:30:00,83.63,83.82,83.63,83.73,26104.0,82.9454,83.1338,82.9454,83.0446,26104.0
2025-04-23 12:40:00,83.7,83.79,83.6,83.62,18342.0,83.0148,83.1041,82.9156,82.9355,18342.0
2025-04-23 12:50:00,83.58,83.81,83.58,83.78,29516.0,82.8958,83.1239,82.8958,83.0941,29516.0
2025-04-23 13:00:00,83.79,83.9,83.47,83.84,43968.0,83.1041,83.2132,82.7867,83.1537,43968.0
2025-04-23 13:10:00,83.87,83.92,83.76,83.78,39762.0,83.1834,83.233,83.0743,83.0941,39762.0
2025-04-23 13:20:00,83.76,83.85,83.68,83.68,33395.0,83.0743,83.1636,82.995,82.995,33395.0
2025-04-23 13:30:00,83.67,83.78,83.43,83.51,42459.0,82.9851,83.0941,82.747,82.8264,42459.0
2025-04-23 13:40:00,83.53,83.61,83.47,83.53,45272.0,82.8462,82.9255,82.7867,82.8462,45272.0
2025-04-23 13:50:00,83.53,83.73,83.51,83.63,43911.0,82.8462,83.0446,82.8264,82.9454,43911.0
2025-04-23 14:00:00,83.63,83.75,83.51,83.64,526200.0,82.9454,83.0644,82.8264,82.9553,526200.0
2025-04-23 14:10:00,83.62,83.75,83.59,83.71,45283.0,82.9355,83.0644,82.9057,83.0247,45283.0
2025-04-23 14:20:00,83.72,83.81,83.48,83.51,470200.0,83.0346,83.1239,82.7966,82.8264,470200.0
2025-04-23 14:30:00,83.53,83.71,83.52,83.7,52054.0,82.8462,83.0247,82.8363,83.0148,52054.0
2025-04-23 14:40:00,83.68,83.68,83.53,83.61,33447.0,82.995,82.995,82.8462,82.9255,33447.0
2025-04-23 14:50:00,83.62,83.68,83.51,83.51,37496.0,82.9355,82.995,82.8264,82.8264,37496.0
2025-04-23 15:00:00,83.52,83.57,83.35,83.45,97091.0,82.8363,82.8859,82.6677,82.7669,97091.0
2025-04-23 15:10:00,83.43,83.56,83.39,83.44,86185.0,82.747,82.876,82.7073,82.7569,86185.0
2025-04-23 15:20:00,83.44,83.54,83.38,83.52,54525.0,82.7569,82.8561,82.6974,82.8363,54525.0
2025-04-23 15:30:00,83.52,83.7,83.48,83.56,74379.0,82.8363,83.0148,82.7966,82.876,74379.0
2025-04-23 15:40:00,83.57,83.62,83.41,83.58,92017.0,82.8859,82.9355,82.7272,82.8958,92017.0
2025-04-23 15:50:00,83.6,83.9,83.6,83.73,571181.0,82.9156,83.2132,82.9156,83.0446,571181.0
2025-04-24 09:30:00,84.03,84.15,83.64,83.91,150399.0,83.3421,83.4611,82.9553,83.2231,150399.0
2025-04-24 09:40:00,83.88,83.98,83.5,83.57,63479.0,83.1933,83.2925,82.8164,82.8859,63479.0
2025-04-24 09:50:00,83.55,83.64,83.33,83.36,61706.0,82.866,82.9553,82.6478,82.6776,61706.0
2025-04-24 10:00:00,83.36,83.53,83.26,83.53,72854.0,82.6776,82.8462,82.5784,82.8462,72854.0
2025-04-24 10:10:00,83.54,83.79,83.38,83.73,64928.0,82.8561,83.1041,82.6974,83.0446,64928.0
2025-04-24 10:20:00,83.74,84.07,83.67,84.03,210143.0,83.0545,83.3818,82.9851,83.3421,210143.0
2025-04-24 10:30:00,84.02,84.17,83.99,84.1,230110.0,83.3322,83.481,83.3024,83.4115,230110.0
2025-04-24 10:40:00,84.1,84.2,83.99,84.09,164482.0,83.4115,83.5107,83.3024,83.4016,164482.0
2025-04-24 10:50:00,84.07,84.2,84.0,84.1,90800.0,83.3818,83.5107,83.3123,83.4115,90800.0
2025-04-24 11:00:00,84.1,84.16,84.04,84.07,75153.0,83.4115,83.471,83.352,83.3818,75153.0
2025-04-24 11:10:00,84.07,84.36,84.06,84.27,66081.0,83.3818,83.6694,83.3719,83.5801,66081.0
2025-04-24 11:20:00,84.28,84.4,84.19,84.29,97986.0,83.5901,83.7091,83.5008,83.6,97986.0
2025-04-24 11:30:00,84.3,84.38,84.2,84.28,91869.0,83.6099,83.6892,83.5107,83.5901,91869.0
2025-04-24 11:40:00,84.29,84.35,84.22,84.34,32821.0,83.6,83.6595,83.5305,83.6496,32821.0
2025-04-24 11:50:00,84.33,84.5,84.28,84.31,41335.0,83.6396,83.8083,83.5901,83.6198,41335.0
2025-04-24 12:00:00,84.31,84.36,84.21,84.29,29189.0,83.6198,83.6694,83.5206,83.6,29189.0
2025-04-24 12:10:00,84.28,84.4,84.22,84.31,46884.0,83.5901,83.7091,83.5305,83.6198,46884.0
2025-04-24 12:20:00,84.32,84.37,84.15,84.2,78188.0,83.6297,83.6793,83.4611,83.5107,78188.0
2025-04-24 12:30:00,84.2,84.32,84.15,84.16,33835.0,83.5107,83.6297,83.4611,83.471,33835.0
2025-04-24 12:40:00,84.16,84.18,84.08,84.15,142313.0,83.471,83.4909,83.3917,83.4611,142313.0
2025-04-24 12:50:00,84.16,84.32,84.11,84.25,77662.0,83.471,83.6297,83.4214,83.5603,77662.0
2025-04-24 13:00:00,84.24,84.27,84.17,84.17,23944.0,83.5504,83.5801,83.481,83.481,23944.0
2025-04-24 13:10:00,84.17,84.18,83.98,84.02,58781.0,83.481,83.4909,83.2925,83.3322,58781.0
2025-04-24 13:20:00,84.03,84.07,83.96,83.99,55170.0,83.3421,83.3818,83.2727,83.3024,55170.0
2025-04-24 13:30:00,83.98,84.11,83.97,84.09,47792.0,83.2925,83.4214,83.2826,83.4016,47792.0
2025-04-24 13:40:00,84.09,84.16,84.04,84.13,51492.0,83.4016,83.471,83.352,83.4413,51492.0
2025-04-24 13:50:00,84.13,84.2,84.07,84.13,59567.0,83.4413,83.5107,83.3818,83.4413,59567.0
2025-04-24 14:00:00,84.13,84.37,84.12,84.25,56086.0,83.4413,83.6793,83.4314,83.5603,56086.0
2025-04-24 14:10:00,84.26,84.33,84.19,84.21,68049.0,83.5702,83.6396,83.5008,83.5206,68049.0
2025-04-24 14:20:00,84.22,84.24,84.13,84.18,65153.0,83.5305,83.5504,83.4413,83.4909,65153.0
2025-04-24 14:30:00,84.17,84.42,84.17,84.42,49703.0,83.481,83.7289,83.481,83.7289,49703.0
2025-04-24 14:40:00,84.41,84.42,84.29,84.37,52976.0,83.719,83.7289,83.6,83.6793,52976.0
2025-04-24 14:50:00,84.37,84.41,84.32,84.32,38723.0,83.6793,83.719,83.6297,83.6297,38723.0
2025-04-24 15:00:00,84.32,84.35,84.23,84.31,39951.0,83.6297,83.6595,83.5405,83.6198,39951.0
2025-04-24 15:10:00,84.31,84.44,84.22,84.4,42233.0,83.6198,83.7487,83.5305,83.7091,42233.0
2025-04-24 15:20:00,84.39,84.5,84.35,84.35,56210.0,83.6992,83.8083,83.6595,83.6595,56210.0
2025-04-24 15:30:00,84.35,84.48,84.3,84.43,88823.0,83.6595,83.7884,83.6099,83.7388,88823.0
2025-04-24 15:40:00,84.42,84.54,84.4,84.44,99758.0,83.7289,83.8479,83.7091,83.7487,99758.0
2025-04-24 15:50:00,84.45,84.46,84.18,84.29,741433.0,83.7587,83.7686,83.4909,83.6,741433.0
2025-04-25 09:30:00,84.41,84.65,83.92,84.59,118078.0,83.719,83.957,83.233,83.8975,118078.0
2025-04-25 09:40:00,84.61,84.66,84.02,84.06,96334.0,83.9174,83.9669,83.3322,83.3719,96334.0
2025-04-25 09:50:00,84.09,84.19,83.5,83.59,44440.0,83.4016,83.5008,82.8164,82.9057,44440.0
2025-04-25 10:00:00,83.58,84.26,83.54,84.23,89667.0,82.8958,83.5702,82.8561,83.5405,89667.0
2025-04-25 10:10:00,84.17,84.26,83.94,83.98,68646.0,83.481,83.5702,83.2528,83.2925,68646.0
2025-04-25 10:20:00,83.97,84.06,83.68,83.85,53926.0,83.2826,83.3719,82.995,83.1636,53926.0
2025-04-25 10:30:00,83.81,83.88,83.58,83.62,70363.0,83.1239,83.1933,82.8958,82.9355,70363.0
2025-04-25 10:40:00,83.6,83.88,83.59,83.88,155225.0,82.9156,83.1933,82.9057,83.1933,155225.0
2025-04-25 10:50:00,83.88,83.96,83.82,83.93,54541.0,83.1933,83.2727,83.1338,83.2429,54541.0
2025-04-25 11:00:00,83.93,84.04,83.85,83.98,122260.0,83.2429,83.352,83.1636,83.2925,122260.0
2025-04-25 11:10:00,83.95,84.02,83.74,83.76,50362.0,83.2628,83.3322,83.0545,83.0743,50362.0
2025-04-25 11:20:00,83.77,83.85,83.61,83.72,1020203.0,83.0842,83.1636,82.9255,83.0346,1020203.0
2025-04-25 11:30:00,83.7,83.89,83.65,83.89,217310.0,83.0148,83.2032,82.9652,83.2032,217310.0
2025-04-25 11:40:00,83.86,83.92,83.76,83.87,29068.0,83.1735,83.233,83.0743,83.1834,29068.0
2025-04-25 11:50:00,83.88,84.06,83.85,84.06,30911.0,83.1933,83.3719,83.1636,83.3719,30911.0
2025-04-25 12:00:00,84.06,84.21,84.05,84.19,26952.0,83.3719,83.5206,83.3619,83.5008,26952.0
2025-04-25 12:10:00,84.19,84.22,84.02,84.04,21807.0,83.5008,83.5305,83.3322,83.352,21807.0
2025-04-25 12:20:00,84.05,84.21,84.02,84.17,33017.0,83.3619,83.5206,83.3322,83.481,33017.0
2025-04-25 12:30:00,84.18,84.2,84.06,84.1,23408.0,83.4909,83.5107,83.3719,83.4115,23408.0
2025-04-25 12:40:00,84.11,84.18,84.0,84.0,42812.0,83.4214,83.4909,83.3123,83.3123,42812.0
2025-04-25 12:50:00,83.99,84.02,83.86,83.89,67896.0,83.3024,83.3322,83.1735,83.2032,67896.0
2025-04-25 13:00:00,83.9,83.98,83.81,83.94,48505.0,83.2132,83.2925,83.1239,83.2528,48505.0
2025-04-25 13:10:00,83.95,84.06,83.94,84.03,126973.0,83.2628,83.3719,83.2528,83.3421,126973.0
2025-04-25 13:20:00,84.03,84.22,83.99,84.21,115449.0,83.3421,83.5305,83.3024,83.5206,115449.0
2025-04-25 13:30:00,84.2,84.24,83.97,84.06,53862.0,83.5107,83.5504,83.2826,83.3719,53862.0
2025-04-25 13:40:00,84.04,84.15,83.92,84.01,77934.0,83.352,83.4611,83.233,83.3223,77934.0
2025-04-25 13:50:00,83.99,84.01,83.78,83.88,57639.0,83.3024,83.3223,83.0941,83.1933,57639.0
2025-04-25 14:00:00,83.88,84.02,83.82,84.01,24467.0,83.1933,83.3322,83.1338,83.3223,24467.0
2025-04-25 14:10:00,84.02,84.1,83.98,84.09,25691.0,83.3322,83.4115,83.2925,83.4016,25691.0
2025-04-25 14:20:00,84.08,84.25,84.04,84.19,40733.0,83.3917,83.5603,83.352,83.5008,40733.0
2025-04-25 14:30:00,84.18,84.27,84.17,84.25,43746.0,83.4909,83.5801,83.481,83.5603,43746.0
2025-04-25 14:40:00,84.22,84.26,84.18,84.18,44819.0,83.5305,83.5702,83.4909,83.4909,44819.0
2025-04-25 14:50:00,84.17,84.17,84.03,84.06,23183.0,83.481,83.481,83.3421,83.3719,23183.0
2025-04-25 15:00:00,84.06,84.16,84.02,84.04,33476.0,83.3719,83.471,83.3322,83.352,33476.0
2025-04-25 15:10:00,84.04,84.1,83.96,83.98,42089.0,83.352,83.4115,83.2727,83.2925,42089.0
2025-04-25 15:20:00,83.99,84.07,83.91,83.94,51783.0,83.3024,83.3818,83.2231,83.2528,51783.0
2025-04-25 15:30:00,83.94,84.0,83.87,83.91,101565.0,83.2528,83.3123,83.1834,83.2231,101565.0
2025-04-25 15:40:00,83.91,84.05,83.85,84.04,141589.0,83.2231,83.3619,83.1636,83.352,141589.0
2025-04-25 15:50:00,84.02,84.2,83.95,84.13,491262.0,83.3322,83.5107,83.2628,83.4413,491262.0
2025-04-28 09:30:00,84.6,84.88,84.3,84.48,124166.0,83.9074,84.1851,83.6099,83.7884,124166.0
2025-04-28 09:40:00,84.42,84.58,84.1,84.21,86080.0,83.7289,83.8876,83.4115,83.5206,86080.0
2025-04-28 09:50:00,84.21,84.25,84.05,84.07,53069.0,83.5206,83.5603,83.3619,83.3818,53069.0
2025-04-28 10:00:00,84.07,84.21,83.96,83.98,85772.0,83.3818,83.5206,83.2727,83.2925,85772.0
2025-04-28 10:10:00,83.98,84.33,83.87,84.33,133547.0,83.2925,83.6396,83.1834,83.6396,133547.0
2025-04-28 10:20:00,84.32,84.49,84.25,84.29,105011.0,83.6297,83.7983,83.5603,83.6,105011.0
2025-04-28 10:30:00,84.28,84.31,84.04,84.2,52933.0,83.5901,83.6198,83.352,83.5107,52933.0
2025-04-28 10:40:00,84.18,84.44,84.12,84.4,44514.0,83.4909,83.7487,83.4314,83.7091,44514.0
2025-04-28 10:50:00,84.4,84.45,84.29,84.37,41165.0,83.7091,83.7587,83.6,83.6793,41165.0
2025-04-28 11:00:00,84.37,84.45,84.27,84.27,30053.0,83.6793,83.7587,83.5801,83.5801,30053.0
2025-04-28 11:10:00,84.31,84.36,84.22,84.27,74899.0,83.6198,83.6694,83.5305,83.5801,74899.0
2025-04-28 11:20:00,84.26,84.32,84.07,84.12,38184.0,83.5702,83.6297,83.3818,83.4314,38184.0
2025-04-28 11:30:00,84.11,84.14,84.02,84.03,42186.0,83.4214,83.4512,83.3322,83.3421,42186.0
2025-04-28 11:40:00,84.04,84.18,84.02,84.09,47767.0,83.352,83.4909,83.3322,83.4016,47767.0
2025-04-28 11:50:00,84.08,84.09,83.84,83.88,24281.0,83.3917,83.4016,83.1537,83.1933,24281.0
2025-04-28 12:00:00,83.9,83.9,83.72,83.75,25153.0,83.2132,83.2132,83.0346,83.0644,25153.0
2025-04-28 12:10:00,83.76,83.9,83.75,83.84,48107.0,83.0743,83.2132,83.0644,83.1537,48107.0
2025-04-28 12:20:00,83.83,83.85,83.71,83.72,23497.0,83.1437,83.1636,83.0247,83.0346,23497.0
2025-04-28 12:30:00,83.71,83.78,83.66,83.75,54593.0,83.0247,83.0941,82.9751,83.0644,54593.0
2025-04-28 12:40:00,83.75,83.75,83.59,83.7,50066.0,83.0644,83.0644,82.9057,83.0148,50066.0
2025-04-28 12:50:00,83.7,83.77,83.56,83.62,60552.0,83.0148,83.0842,82.876,82.9355,60552.0
2025-04-28 13:00:00,83.63,83.7,83.59,83.66,51966.0,82.9454,83.0148,82.9057,82.9751,51966.0
2025-04-28 13:10:00,83.66,83.67,83.53,83.56,44621.0,82.9751,82.9851,82.8462,82.876,44621.0
2025-04-28 13:20:00,83.56,83.57,83.44,83.44,46752.0,82.876,82.8859,82.7569,82.7569,46752.0
2025-04-28 13:30:00,83.43,83.52,83.38,83.51,42519.0,82.747,82.8363,82.6974,82.8264,42519.0
2025-04-28 13:40:00,83.5,83.56,83.46,83.53,39077.0,82.8164,82.876,82.7768,82.8462,39077.0
2025-04-28 13:50:00,83.52,83.67,83.52,83.64,30741.0,82.8363,82.9851,82.8363,82.9553,30741.0
2025-04-28 14:00:00,83.66,83.75,83.64,83.75,37388.0,82.9751,83.0644,82.9553,83.0644,37388.0
2025-04-28 14:10:00,83.74,83.77,83.68,83.73,34890.0,83.0545,83.0842,82.995,83.0446,34890.0
2025-04-28 14:20:00,83.74,83.96,83.73,83.93,51192.0,83.0545,83.2727,83.0446,83.2429,51192.0
2025-04-28 14:30:00,83.93,83.96,83.82,83.86,31076.0,83.2429,83.2727,83.1338,83.1735,31076.0
2025-04-28 14:40:00,83.85,83.89,83.79,83.83,29397.0,83.1636,83.2032,83.1041,83.1437,29397.0
2025-04-28 14:50:00,83.84,83.85,83.72,83.73,32691.0,83.1537,83.1636,83.0346,83.0446,32691.0
2025-04-28 15:00:00,83.74,83.95,83.74,83.93,60620.0,83.0545,83.2628,83.0545,83.2429,60620.0
2025-04-28 15:10:00,83.92,83.96,83.85,83.95,55509.0,83.233,83.2727,83.1636,83.2628,55509.0
2025-04-28 15:20:00,83.95,84.06,83.94,83.97,60188.0,83.2628,83.3719,83.2528,83.2826,60188.0
2025-04-28 15:30:00,83.97,84.02,83.86,83.9,80801.0,83.2826,83.3322,83.1735,83.2132,80801.0
2025-04-28 15:40:00,83.9,84.13,83.87,84.1,115939.0,83.2132,83.4413,83.1834,83.4115,115939.0
2025-04-28 15:50:00,84.12,84.23,83.96,84.0,315600.0,83.4314,83.5405,83.2727,83.3123,315600.0
2025-04-29 09:30:00,84.0,84.19,83.81,83.96,126809.0,83.3123,83.5008,83.1239,83.2727,126809.0
2025-04-29 09:40:00,83.96,84.17,83.94,84.12,43037.0,83.2727,83.481,83.2528,83.4314,43037.0
2025-04-29 09:50:00,84.12,84.23,83.97,83.97,44383.0,83.4314,83.5405,83.2826,83.2826,44383.0
2025-04-29 10:00:00,83.96,84.37,83.92,84.29,50174.0,83.2727,83.6793,83.233,83.6,50174.0
2025-04-29 10:10:00,84.32,84.35,84.02,84.04,30492.0,83.6297,83.6595,83.3322,83.352,30492.0
2025-04-29 10:20:00,84.05,84.06,83.88,83.98,21332.0,83.3619,83.3719,83.1933,83.2925,21332.0
2025-04-29 10:30:00,83.98,84.1,83.91,84.05,25275.0,83.2925,83.4115,83.2231,83.3619,25275.0
2025-04-29 10:40:00,84.06,84.25,84.03,84.21,29314.0,83.3719,83.5603,83.3421,83.5206,29314.0
2025-04-29 10:50:00,84.22,84.36,84.07,84.36,48576.0,83.5305,83.6694,83.3818,83.6694,48576.0
2025-04-29 11:00:00,84.36,84.45,84.27,84.39,99485.0,83.6694,83.7587,83.5801,83.6992,99485.0
2025-04-29 11:10:00,84.42,84.54,84.27,84.3,64500.0,83.7289,83.8479,83.5801,83.6099,64500.0
2025-04-29 11:20:00,84.3,84.6,84.24,84.53,53639.0,83.6099,83.9074,83.5504,83.838,53639.0
2025-04-29 11:30:00,84.53,84.59,84.44,84.53,55716.0,83.838,83.8975,83.7487,83.838,55716.0
2025-04-29 11:40:00,84.53,84.85,84.53,84.82,45027.0,83.838,84.1554,83.838,84.1256,45027.0
2025-04-29 11:50:00,84.83,84.85,84.63,84.67,46902.0,84.1356,84.1554,83.9372,83.9769,46902.0
2025-04-29 12:00:00,84.69,84.85,84.65,84.82,23618.0,83.9967,84.1554,83.957,84.1256,23618.0
2025-04-29 12:10:00,84.84,84.94,84.82,84.87,29696.0,84.1455,84.2447,84.1256,84.1752,29696.0
2025-04-29 12:20:00,84.86,84.97,84.82,84.97,24710.0,84.1653,84.2744,84.1256,84.2744,24710.0
2025-04-29 12:30:00,84.96,84.97,84.87,84.92,26121.0,84.2645,84.2744,84.1752,84.2248,26121.0
2025-04-29 12:40:00,84.92,84.99,84.77,84.81,32228.0,84.2248,84.2942,84.076,84.1157,32228.0
2025-04-29 12:50:00,84.83,84.86,84.58,84.62,100613.0,84.1356,84.1653,83.8876,83.9273,100613.0
2025-04-29 13:00:00,84.61,84.7,84.57,84.61,20250.0,83.9174,84.0066,83.8777,83.9174,20250.0
2025-04-29 13:10:00,84.62,84.68,84.57,84.68,24133.0,83.9273,83.9868,83.8777,83.9868,24133.0
2025-04-29 13:20:00,84.66,84.78,84.66,84.73,19184.0,83.9669,84.086,83.9669,84.0364,19184.0
2025-04-29 13:30:00,84.73,84.81,84.68,84.81,41582.0,84.0364,84.1157,83.9868,84.1157,41582.0
2025-04-29 13:40:00,84.81,84.95,84.8,84.91,34563.0,84.1157,84.2546,84.1058,84.2149,34563.0
2025-04-29 13:50:00,84.89,84.92,84.83,84.86,27120.0,84.1951,84.2248,84.1356,84.1653,27120.0
2025-04-29 14:00:00,84.85,84.98,84.85,84.88,42823.0,84.1554,84.2843,84.1554,84.1851,42823.0
2025-04-29 14:10:00,84.86,85.0,84.84,84.91,24903.0,84.1653,84.3042,84.1455,84.2149,24903.0
2025-04-29 14:20:00,84.91,84.99,84.82,84.96,44199.0,84.2149,84.2942,84.1256,84.2645,44199.0
2025-04-29 14:30:00,84.95,85.07,84.94,85.07,65450.0,84.2546,84.3736,84.2447,84.3736,65450.0
2025-04-29 14:40:00,85.06,85.08,84.89,84.9,47988.0,84.3637,84.3835,84.1951,84.205,47988.0
2025-04-29 14:50:00,84.89,84.93,84.81,84.83,30364.0,84.1951,84.2347,84.1157,84.1356,30364.0
2025-04-29 15:00:00,84.83,84.94,84.8,84.87,94296.0,84.1356,84.2447,84.1058,84.1752,94296.0
2025-04-29 15:10:00,84.9,84.96,84.89,84.92,50277.0,84.205,84.2645,84.1951,84.2248,50277.0
2025-04-29 15:20:00,84.92,84.94,84.82,84.85,53062.0,84.2248,84.2447,84.1256,84.1554,53062.0
2025-04-29 15:30:00,84.86,84.9,84.81,84.86,62157.0,84.1653,84.205,84.1157,84.1653,62157.0
2025-04-29 15:40:00,84.86,85.0,84.8,84.98,107330.0,84.1653,84.3042,84.1058,84.2843,107330.0
2025-04-29 15:50:00,85.01,85.02,84.58,84.58,680668.0,84.3141,84.324,83.8876,83.8876,680668.0
2025-04-30 09:30:00,84.98,85.0,84.47,84.59,111657.0,84.2843,84.3042,83.7785,83.8975,111657.0
2025-04-30 09:40:00,84.56,84.63,84.26,84.26,52978.0,83.8678,83.9372,83.5702,83.5702,52978.0
2025-04-30 09:50:00,84.25,84.25,83.87,84.02,75761.0,83.5603,83.5603,83.1834,83.3322,75761.0
2025-04-30 10:00:00,84.04,84.2,83.95,84.02,84144.0,83.352,83.5107,83.2628,83.3322,84144.0
2025-04-30 10:10:00,84.01,84.06,83.92,83.97,45788.0,83.3223,83.3719,83.233,83.2826,45788.0
2025-04-30 10:20:00,83.95,84.01,83.83,83.96,36096.0,83.2628,83.3223,83.1437,83.2727,36096.0
2025-04-30 10:30:00,83.96,84.07,83.68,83.76,49367.0,83.2727,83.3818,82.995,83.0743,49367.0
2025-04-30 10:40:00,83.76,84.01,83.7,84.0,33390.0,83.0743,83.3223,83.0148,83.3123,33390.0
2025-04-30 10:50:00,83.99,84.1,83.89,83.9,92807.0,83.3024,83.4115,83.2032,83.2132,92807.0
2025-04-30 11:00:00,83.92,84.13,83.91,84.06,47347.0,83.233,83.4413,83.2231,83.3719,47347.0
2025-04-30 11:10:00,84.06,84.16,84.05,84.15,29716.0,83.3719,83.471,83.3619,83.4611,29716.0
2025-04-30 11:20:00,84.14,84.19,84.01,84.09,45751.0,83.4512,83.5008,83.3223,83.4016,45751.0
2025-04-30 11:30:00,84.09,84.15,83.97,84.11,35542.0,83.4016,83.4611,83.2826,83.4214,35542.0
2025-04-30 11:40:00,84.12,84.26,84.11,84.18,59726.0,83.4314,83.5702,83.4214,83.4909,59726.0
2025-04-30 11:50:00,84.2,84.3,84.05,84.14,34002.0,83.5107,83.6099,83.3619,83.4512,34002.0
2025-04-30 12:00:00,84.14,84.25,84.11,84.2,31842.0,83.4512,83.5603,83.4214,83.5107,31842.0
2025-04-30 12:10:00,84.18,84.21,84.07,84.15,39369.0,83.4909,83.5206,83.3818,83.4611,39369.0
2025-04-30 12:20:00,84.16,84.17,84.02,84.04,34689.0,83.471,83.481,83.3322,83.352,34689.0
2025-04-30 12:30:00,84.03,84.22,84.0,84.22,46412.0,83.3421,83.5305,83.3123,83.5305,46412.0
2025-04-30 12:40:00,84.21,84.27,84.18,84.24,41276.0,83.5206,83.5801,83.4909,83.5504,41276.0
2025-04-30 12:50:00,84.25,84.3,84.22,84.25,56505.0,83.5603,83.6099,83.5305,83.5603,56505.0
2025-04-30 13:00:00,84.25,84.27,84.17,84.2,26759.0,83.5603,83.5801,83.481,83.5107,26759.0
2025-04-30 13:10:00,84.19,84.21,84.06,84.19,24804.0,83.5008,83.5206,83.3719,83.5008,24804.0
2025-04-30 13:20:00,84.19,84.32,84.18,84.3,67148.0,83.5008,83.6297,83.4909,83.6099,67148.0
2025-04-30 13:30:00,84.28,84.41,84.28,84.37,63803.0,83.5901,83.719,83.5901,83.6793,63803.0
2025-04-30 13:40:00,84.37,84.43,84.33,84.34,41109.0,83.6793,83.7388,83.6396,83.6496,41109.0
2025-04-30 13:50:00,84.33,84.41,84.25,84.28,32261.0,83.6396,83.719,83.5603,83.5901,32261.0
2025-04-30 14:00:00,84.28,84.43,84.12,84.16,94510.0,83.5901,83.7388,83.4314,83.471,94510.0
2025-04-30 14:10:00,84.17,84.37,84.17,84.26,42382.0,83.481,83.6793,83.481,83.5702,42382.0
2025-04-30 14:20:00,84.27,84.29,83.99,84.09,55448.0,83.5801,83.6,83.3024,83.4016,55448.0
2025-04-30 14:30:00,84.07,84.14,83.97,84.0,50508.0,83.3818,83.4512,83.2826,83.3123,50508.0
2025-04-30 14:40:00,83.99,84.13,83.95,84.12,54529.0,83.3024,83.4413,83.2628,83.4314,54529.0
2025-04-30 14:50:00,84.12,84.16,84.05,84.07,52596.0,83.4314,83.471,83.3619,83.3818,52596.0
2025-04-30 15:00:00,84.07,84.13,84.06,84.09,72954.0,83.3818,83.4413,83.3719,83.4016,72954.0
2025-04-30 15:10:00,84.09,84.19,84.07,84.11,82762.0,83.4016,83.5008,83.3818,83.4214,82762.0
2025-04-30 15:20:00,84.09,84.13,84.01,84.03,73764.0,83.4016,83.4413,83.3223,83.3421,73764.0
2025-04-30 15:30:00,84.03,84.05,83.88,83.89,126195.0,83.3421,83.3619,83.1933,83.2032,126195.0
2025-04-30 15:40:00,83.9,84.47,83.9,84.44,224249.0,83.2132,83.7785,83.2132,83.7487,224249.0
2025-04-30 15:50:00,84.43,84.75,84.38,84.7,929675.0,83.7388,84.0562,83.6892,84.0066,929675.0
2025-05-01 09:30:00,84.2,84.48,82.95,83.54,190935.0,83.5107,83.7884,82.2709,82.8561,190935.0
2025-05-01 09:40:00,83.58,83.77,83.24,83.59,154993.0,82.8958,83.0842,82.5586,82.9057,154993.0
2025-05-01 09:50:00,83.59,84.1,83.59,83.96,119533.0,82.9057,83.4115,82.9057,83.2727,119533.0
2025-05-01 10:00:00,84.06,84.19,83.91,84.15,60268.0,83.3719,83.5008,83.2231,83.4611,60268.0
2025-05-01 10:10:00,84.17,84.24,84.07,84.15,45594.0,83.481,83.5504,83.3818,83.4611,45594.0
2025-05-01 10:20:00,84.14,84.27,84.11,84.22,51909.0,83.4512,83.5801,83.4214,83.5305,51909.0
2025-05-01 10:30:00,84.23,84.23,83.97,84.11,68725.0,83.5405,83.5405,83.2826,83.4214,68725.0
2025-05-01 10:40:00,84.09,84.09,83.93,83.98,78910.0,83.4016,83.4016,83.2429,83.2925,78910.0
2025-05-01 10:50:00,83.98,84.06,83.93,83.98,81941.0,83.2925,83.3719,83.2429,83.2925,81941.0
2025-05-01 11:00:00,83.98,84.01,83.85,83.92,73665.0,83.2925,83.3223,83.1636,83.233,73665.0
2025-05-01 11:10:00,83.91,83.93,83.77,83.79,62613.0,83.2231,83.2429,83.0842,83.1041,62613.0
2025-05-01 11:20:00,83.79,83.86,83.7,83.76,70473.0,83.1041,83.1735,83.0148,83.0743,70473.0
2025-05-01 11:30:00,83.76,83.88,83.7,83.84,45756.0,83.0743,83.1933,83.0148,83.1537,45756.0
2025-05-01 11:40:00,83.85,83.94,83.76,83.81,95608.0,83.1636,83.2528,83.0743,83.1239,95608.0
2025-05-01 11:50:00,83.81,83.9,83.61,83.69,67469.0,83.1239,83.2132,82.9255,83.0049,67469.0
2025-05-01 12:00:00,83.69,83.73,83.55,83.68,55081.0,83.0049,83.0446,82.866,82.995,55081.0
2025-05-01 12:10:00,83.68,83.68,83.4,83.51,53942.0,82.995,82.995,82.7173,82.8264,53942.0
2025-05-01 12:20:00,83.51,83.56,83.42,83.52,56967.0,82.8264,82.876,82.7371,82.8363,56967.0
2025-05-01 12:30:00,83.52,83.63,83.5,83.6,34447.0,82.8363,82.9454,82.8164,82.9156,34447.0
2025-05-01 12:40:00,83.6,83.64,83.48,83.48,30260.0,82.9156,82.9553,82.7966,82.7966,30260.0
2025-05-01 12:50:00,83.49,83.59,83.45,83.53,29092.0,82.8065,82.9057,82.7669,82.8462,29092.0
2025-05-01 13:00:00,83.55,83.82,83.54,83.75,41545.0,82.866,83.1338,82.8561,83.0644,41545.0
2025-05-01 13:10:00,83.77,83.88,83.72,83.85,71489.0,83.0842,83.1933,83.0346,83.1636,71489.0
2025-05-01 13:20:00,83.85,83.89,83.79,83.88,30738.0,83.1636,83.2032,83.1041,83.1933,30738.0
2025-05-01 13:30:00,83.89,83.98,83.88,83.9,51402.0,83.2032,83.2925,83.1933,83.2132,51402.0
2025-05-01 13:40:00,83.89,83.89,83.71,83.76,31753.0,83.2032,83.2032,83.0247,83.0743,31753.0
2025-05-01 13:50:00,83.76,83.79,83.66,83.71,27989.0,83.0743,83.1041,82.9751,83.0247,27989.0
2025-05-01 14:00:00,83.7,83.91,83.7,83.86,41720.0,83.0148,83.2231,83.0148,83.1735,41720.0
2025-05-01 14:10:00,83.87,83.99,83.86,83.94,39149.0,83.1834,83.3024,83.1735,83.2528,39149.0
2025-05-01 14:20:00,83.95,83.96,83.77,83.85,44152.0,83.2628,83.2727,83.0842,83.1636,44152.0
2025-05-01 14:30:00,83.86,83.97,83.84,83.89,53566.0,83.1735,83.2826,83.1537,83.2032,53566.0
2025-05-01 14:40:00,83.89,83.95,83.83,83.83,68893.0,83.2032,83.2628,83.1437,83.1437,68893.0
2025-05-01 14:50:00,83.83,83.85,83.68,83.68,73621.0,83.1437,83.1636,82.995,82.995,73621.0
2025-05-01 15:00:00,83.69,83.74,83.65,83.71,69304.0,83.0049,83.0545,82.9652,83.0247,69304.0
2025-05-01 15:10:00,83.71,83.71,83.6,83.62,99734.0,83.0247,83.0247,82.9156,82.9355,99734.0
2025-05-01 15:20:00,83.62,83.74,83.59,83.7,156509.0,82.9355,83.0545,82.9057,83.0148,156509.0
2025-05-01 15:30:00,83.72,83.76,83.64,83.67,154165.0,83.0346,83.0743,82.9553,82.9851,154165.0
2025-05-01 15:40:00,83.66,83.84,83.56,83.8,182149.0,82.9751,83.1537,82.876,83.114,182149.0
2025-05-01 15:50:00,83.8,83.81,83.34,83.52,779653.0,83.114,83.1239,82.6578,82.8363,779653.0
2025-05-02 09:30:00,84.48,84.74,83.88,84.39,102980.0,83.7884,84.0463,83.1933,83.6992,102980.0
2025-05-02 09:40:00,84.42,84.63,84.27,84.33,60518.0,83.7289,83.9372,83.5801,83.6396,60518.0
2025-05-02 09:50:00,84.35,84.38,84.22,84.31,86184.0,83.6595,83.6892,83.5305,83.6198,86184.0
2025-05-02 10:00:00,84.28,84.36,84.07,84.11,48761.0,83.5901,83.6694,83.3818,83.4214,48761.0
2025-05-02 10:10:00,84.12,84.24,84.08,84.16,81483.0,83.4314,83.5504,83.3917,83.471,81483.0
2025-05-02 10:20:00,84.15,84.3,84.06,84.23,54543.0,83.4611,83.6099,83.3719,83.5405,54543.0
2025-05-02 10:30:00,84.23,84.26,84.06,84.23,257559.0,83.5405,83.5702,83.3719,83.5405,257559.0
2025-05-02 10:40:00,84.22,84.52,84.2,84.49,57226.0,83.5305,83.8281,83.5107,83.7983,57226.0
2025-05-02 10:50:00,84.47,84.71,84.46,84.69,42041.0,83.7785,84.0165,83.7686,83.9967,42041.0
2025-05-02 11:00:00,84.69,84.69,84.3,84.31,53313.0,83.9967,83.9967,83.6099,83.6198,53313.0
2025-05-02 11:10:00,84.32,84.34,84.17,84.23,71752.0,83.6297,83.6496,83.481,83.5405,71752.0
2025-05-02 11:20:00,84.26,84.26,84.14,84.19,68253.0,83.5702,83.5702,83.4512,83.5008,68253.0
2025-05-02 11:30:00,84.17,84.36,84.08,84.34,65669.0,83.481,83.6694,83.3917,83.6496,65669.0
2025-05-02 11:40:00,84.36,84.38,84.22,84.31,36025.0,83.6694,83.6892,83.5305,83.6198,36025.0
2025-05-02 11:50:00,84.3,84.35,84.15,84.16,45909.0,83.6099,83.6595,83.4611,83.471,45909.0
2025-05-02 12:00:00,84.17,84.33,84.11,84.28,61519.0,83.481,83.6396,83.4214,83.5901,61519.0
2025-05-02 12:10:00,84.28,84.44,84.25,84.38,33530.0,83.5901,83.7487,83.5603,83.6892,33530.0
2025-05-02 12:20:00,84.36,84.41,84.32,84.38,28973.0,83.6694,83.719,83.6297,83.6892,28973.0
2025-05-02 12:30:00,84.39,84.5,84.39,84.45,35969.0,83.6992,83.8083,83.6992,83.7587,35969.0
2025-05-02 12:40:00,84.43,84.47,84.33,84.39,27333.0,83.7388,83.7785,83.6396,83.6992,27333.0
2025-05-02 12:50:00,84.39,84.41,84.32,84.35,45710.0,83.6992,83.719,83.6297,83.6595,45710.0
2025-05-02 13:00:00,84.36,84.48,84.35,84.39,37585.0,83.6694,83.7884,83.6595,83.6992,37585.0
2025-05-02 13:10:00,84.4,84.4,84.29,84.32,43991.0,83.7091,83.7091,83.6,83.6297,43991.0
2025-05-02 13:20:00,84.32,84.38,84.29,84.33,33443.0,83.6297,83.6892,83.6,83.6396,33443.0
2025-05-02 13:30:00,84.34,84.42,84.3,84.41,36148.0,83.6496,83.7289,83.6099,83.719,36148.0
2025-05-02 13:40:00,84.42,84.58,84.37,84.46,68988.0,83.7289,83.8876,83.6793,83.7686,68988.0
2025-05-02 13:50:00,84.45,84.56,84.45,84.48,76270.0,83.7587,83.8678,83.7587,83.7884,76270.0
2025-05-02 14:00:00,84.47,84.56,84.47,84.56,41951.0,83.7785,83.8678,83.7785,83.8678,41951.0
2025-05-02 14:10:00,84.56,84.62,84.52,84.56,58586.0,83.8678,83.9273,83.8281,83.8678,58586.0
2025-05-02 14:20:00,84.55,84.7,84.54,84.69,71928.0,83.8578,84.0066,83.8479,83.9967,71928.0
2025-05-02 14:30:00,84.7,84.8,84.65,84.66,55059.0,84.0066,84.1058,83.957,83.9669,55059.0
2025-05-02 14:40:00,84.65,84.73,84.6,84.61,41755.0,83.957,84.0364,83.9074,83.9174,41755.0
2025-05-02 14:50:00,84.6,84.7,84.58,84.65,48760.0,83.9074,84.0066,83.8876,83.957,48760.0
2025-05-02 15:00:00,84.65,84.68,84.56,84.65,58283.0,83.957,83.9868,83.8678,83.957,58283.0
2025-05-02 15:10:00,84.66,84.81,84.58,84.81,116925.0,83.9669,84.1157,83.8876,84.1157,116925.0
2025-05-02 15:20:00,84.8,85.07,84.77,84.81,122003.0,84.1058,84.3736,84.076,84.1157,122003.0
2025-05-02 15:30:00,84.82,84.91,84.79,84.84,116050.0,84.1256,84.2149,84.0959,84.1455,116050.0
2025-05-02 15:40:00,84.82,84.86,84.58,84.62,120992.0,84.1256,84.1653,83.8876,83.9273,120992.0
2025-05-02 15:50:00,84.64,84.86,84.56,84.82,706849.0,83.9471,84.1653,83.8678,84.1256,706849.0
2025-05-05 09:30:00,84.63,84.8,83.73,83.9,111646.0,83.9372,84.1058,83.0446,83.2132,111646.0
2025-05-05 09:40:00,83.87,83.98,83.63,83.8,226252.0,83.1834,83.2925,82.9454,83.114,226252.0
2025-05-05 09:50:00,83.77,84.02,83.64,83.92,167993.0,83.0842,83.3322,82.9553,83.233,167993.0
2025-05-05 10:00:00,83.93,84.31,83.91,84.21,199188.0,83.2429,83.6198,83.2231,83.5206,199188.0
2025-05-05 10:10:00,84.21,84.3,84.08,84.25,47637.0,83.5206,83.6099,83.3917,83.5603,47637.0
2025-05-05 10:20:00,84.27,84.29,84.14,84.23,52425.0,83.5801,83.6,83.4512,83.5405,52425.0
2025-05-05 10:30:00,84.22,84.22,84.07,84.18,87210.0,83.5305,83.5305,83.3818,83.4909,87210.0
2025-05-05 10:40:00,84.18,84.26,84.14,84.19,55017.0,83.4909,83.5702,83.4512,83.5008,55017.0
2025-05-05 10:50:00,84.2,84.24,84.11,84.11,41683.0,83.5107,83.5504,83.4214,83.4214,41683.0
2025-05-05 11:00:00,84.11,84.16,84.02,84.03,51682.0,83.4214,83.471,83.3322,83.3421,51682.0
2025-05-05 11:10:00,84.02,84.11,83.95,84.05,99785.0,83.3322,83.4214,83.2628,83.3619,99785.0
2025-05-05 11:20:00,84.06,84.07,83.89,83.92,50364.0,83.3719,83.3818,83.2032,83.233,50364.0
2025-05-05 11:30:00,83.94,83.97,83.7,83.75,77268.0,83.2528,83.2826,83.0148,83.0644,77268.0
2025-05-05 11:40:00,83.75,83.83,83.68,83.8,46926.0,83.0644,83.1437,82.995,83.114,46926.0
2025-05-05 11:50:00,83.81,83.98,83.81,83.9,43643.0,83.1239,83.2925,83.1239,83.2132,43643.0
2025-05-05 12:00:00,83.9,84.01,83.89,83.98,32260.0,83.2132,83.3223,83.2032,83.2925,32260.0
2025-05-05 12:10:00,83.99,84.06,83.77,83.81,195618.0,83.3024,83.3719,83.0842,83.1239,195618.0
2025-05-05 12:20:00,83.81,83.86,83.66,83.79,109406.0,83.1239,83.1735,82.9751,83.1041,109406.0
2025-05-05 12:30:00,83.78,83.8,83.61,83.7,38326.0,83.0941,83.114,82.9255,83.0148,38326.0
2025-05-05 12:40:00,83.7,83.77,83.66,83.72,76240.0,83.0148,83.0842,82.9751,83.0346,76240.0
2025-05-05 12:50:00,83.72,83.75,83.58,83.63,33807.0,83.0346,83.0644,82.8958,82.9454,33807.0
2025-05-05 13:00:00,83.63,83.69,83.55,83.58,35115.0,82.9454,83.0049,82.866,82.8958,35115.0
2025-05-05 13:10:00,83.58,83.62,83.46,83.47,63574.0,82.8958,82.9355,82.7768,82.7867,63574.0
2025-05-05 13:20:00,83.47,83.48,83.31,83.32,58128.0,82.7867,82.7966,82.628,82.6379,58128.0
2025-05-05 13:30:00,83.33,83.45,83.3,83.41,68318.0,82.6478,82.7669,82.6181,82.7272,68318.0
2025-05-05 13:40:00,83.42,83.53,83.36,83.51,39973.0,82.7371,82.8462,82.6776,82.8264,39973.0
2025-05-05 13:50:00,83.51,83.58,83.48,83.49,56629.0,82.8264,82.8958,82.7966,82.8065,56629.0
2025-05-05 14:00:00,83.49,83.56,83.44,83.56,50551.0,82.8065,82.876,82.7569,82.876,50551.0
2025-05-05 14:10:00,83.54,83.61,83.52,83.58,88924.0,82.8561,82.9255,82.8363,82.8958,88924.0
2025-05-05 14:20:00,83.58,83.7,83.58,83.65,55911.0,82.8958,83.0148,82.8958,82.9652,55911.0
2025-05-05 14:30:00,83.64,83.7,83.58,83.67,50329.0,82.9553,83.0148,82.8958,82.9851,50329.0
2025-05-05 14:40:00,83.68,83.68,83.53,83.53,67426.0,82.995,82.995,82.8462,82.8462,67426.0
2025-05-05 14:50:00,83.54,83.62,83.51,83.54,71691.0,82.8561,82.9355,82.8264,82.8561,71691.0
2025-05-05 15:00:00,83.52,83.54,83.42,83.48,86958.0,82.8363,82.8561,82.7371,82.7966,86958.0
2025-05-05 15:10:00,83.47,83.5,83.37,83.38,86145.0,82.7867,82.8164,82.6875,82.6974,86145.0
2025-05-05 15:20:00,83.38,83.39,83.26,83.28,109299.0,82.6974,82.7073,82.5784,82.5982,109299.0
2025-05-05 15:30:00,83.27,83.39,83.23,83.33,202405.0,82.5883,82.7073,82.5487,82.6478,202405.0
2025-05-05 15:40:00,83.33,83.41,83.23,83.31,353497.0,82.6478,82.7272,82.5487,82.628,353497.0
2025-05-05 15:50:00,83.3,83.48,83.24,83.44,753718.0,82.6181,82.7966,82.5586,82.7569,753718.0
2025-05-06 09:30:00,83.45,83.46,82.79,82.81,128162.0,82.7669,82.7768,82.1123,82.1321,128162.0
2025-05-06 09:40:00,82.84,82.88,82.52,82.57,62878.0,82.1618,82.2015,81.8445,81.8941,62878.0
2025-05-06 09:50:00,82.56,82.56,82.27,82.32,88813.0,81.8841,81.8841,81.5965,81.6461,88813.0
2025-05-06 10:00:00,82.32,82.41,82.04,82.12,158164.0,81.6461,81.7354,81.3684,81.4477,158164.0
2025-05-06 10:10:00,82.14,82.47,82.08,82.42,145384.0,81.4676,81.7949,81.4081,81.7453,145384.0
2025-05-06 10:20:00,82.42,82.45,82.19,82.37,106563.0,81.7453,81.775,81.5172,81.6957,106563.0
2025-05-06 10:30:00,82.38,82.53,82.38,82.49,44616.0,81.7056,81.8544,81.7056,81.8147,44616.0
2025-05-06 10:40:00,82.49,82.86,82.47,82.84,45234.0,81.8147,82.1817,81.7949,82.1618,45234.0
2025-05-06 10:50:00,82.83,82.93,82.74,82.78,52744.0,82.1519,82.2511,82.0627,82.1023,52744.0
2025-05-06 11:00:00,82.81,82.82,82.65,82.66,33702.0,82.1321,82.142,81.9734,81.9833,33702.0
2025-05-06 11:10:00,82.67,82.78,82.63,82.65,66515.0,81.9932,82.1023,81.9536,81.9734,66515.0
2025-05-06 11:20:00,82.66,82.78,82.65,82.75,38463.0,81.9833,82.1023,81.9734,82.0726,38463.0
2025-05-06 11:30:00,82.75,82.76,82.67,82.69,37506.0,82.0726,82.0825,81.9932,82.0131,37506.0
2025-05-06 11:40:00,82.69,82.7,82.56,82.62,42715.0,82.0131,82.023,81.8841,81.9436,42715.0
2025-05-06 11:50:00,82.62,82.63,82.49,82.55,94370.0,81.9436,81.9536,81.8147,81.8742,94370.0
2025-05-06 12:00:00,82.55,82.58,82.49,82.52,176580.0,81.8742,81.904,81.8147,81.8445,176580.0
2025-05-06 12:10:00,82.53,82.84,82.48,82.73,241048.0,81.8544,82.1618,81.8048,82.0527,241048.0
2025-05-06 12:20:00,82.73,82.78,82.57,82.64,62776.0,82.0527,82.1023,81.8941,81.9635,62776.0
2025-05-06 12:30:00,82.64,82.77,82.64,82.7,50613.0,81.9635,82.0924,81.9635,82.023,50613.0
2025-05-06 12:40:00,82.7,82.73,82.55,82.61,62070.0,82.023,82.0527,81.8742,81.9337,62070.0
2025-05-06 12:50:00,82.59,82.61,82.4,82.42,78092.0,81.9139,81.9337,81.7254,81.7453,78092.0
2025-05-06 13:00:00,82.44,82.62,82.4,82.61,44651.0,81.7651,81.9436,81.7254,81.9337,44651.0
2025-05-06 13:10:00,82.61,82.68,82.56,82.65,36153.0,81.9337,82.0032,81.8841,81.9734,36153.0
2025-05-06 13:20:00,82.65,82.66,82.53,82.58,37774.0,81.9734,81.9833,81.8544,81.904,37774.0
2025-05-06 13:30:00,82.58,82.61,82.38,82.39,32765.0,81.904,81.9337,81.7056,81.7155,32765.0
2025-05-06 13:40:00,82.39,82.41,82.26,82.28,50895.0,81.7155,81.7354,81.5866,81.6064,50895.0
2025-05-06 13:50:00,82.27,82.33,82.24,82.31,82706.0,81.5965,81.656,81.5668,81.6362,82706.0
2025-05-06 14:00:00,82.31,82.47,82.3,82.46,126988.0,81.6362,81.7949,81.6263,81.785,126988.0
2025-05-06 14:10:00,82.46,82.53,82.38,82.52,43533.0,81.785,81.8544,81.7056,81.8445,43533.0
2025-05-06 14:20:00,82.52,82.64,82.5,82.62,158424.0,81.8445,81.9635,81.8246,81.9436,158424.0
2025-05-06 14:30:00,82.62,82.83,82.57,82.75,289010.0,81.9436,82.1519,81.8941,82.0726,289010.0
2025-05-06 14:40:00,82.75,82.78,82.64,82.69,92462.0,82.0726,82.1023,81.9635,82.0131,92462.0
2025-05-06 14:50:00,82.69,82.7,82.62,82.67,81483.0,82.0131,82.023,81.9436,81.9932,81483.0
2025-05-06 15:00:00,82.67,82.68,82.4,82.4,104579.0,81.9932,82.0032,81.7254,81.7254,104579.0
2025-05-06 15:10:00,82.41,82.48,82.33,82.42,100229.0,81.7354,81.8048,81.656,81.7453,100229.0
2025-05-06 15:20:00,82.42,82.51,82.4,82.47,102247.0,81.7453,81.8345,81.7254,81.7949,102247.0
2025-05-06 15:30:00,82.48,82.64,82.48,82.52,120383.0,81.8048,81.9635,81.8048,81.8445,120383.0
2025-05-06 15:40:00,82.51,82.52,82.43,82.51,160633.0,81.8345,81.8445,81.7552,81.8345,160633.0
2025-05-06 15:50:00,82.5,82.52,82.14,82.31,838200.0,81.8246,81.8445,81.4676,81.6362,838200.0
2025-05-07 09:30:00,82.32,82.58,81.87,82.09,397708.0,81.6461,81.904,81.1998,81.418,397708.0
2025-05-07 09:40:00,82.11,82.53,82.1,82.42,125232.0,81.4378,81.8544,81.4279,81.7453,125232.0
2025-05-07 09:50:00,82.42,82.63,82.41,82.42,146326.0,81.7453,81.9536,81.7354,81.7453,146326.0
2025-05-07 10:00:00,82.44,82.59,82.33,82.34,112385.0,81.7651,81.9139,81.656,81.6659,112385.0
2025-05-07 10:10:00,82.33,82.36,82.2,82.29,164323.0,81.656,81.6858,81.5271,81.6163,164323.0
2025-05-07 10:20:00,82.3,82.4,82.18,82.37,107042.0,81.6263,81.7254,81.5072,81.6957,107042.0
2025-05-07 10:30:00,82.38,82.4,82.26,82.26,58894.0,81.7056,81.7254,81.5866,81.5866,58894.0
2025-05-07 10:40:00,82.26,82.36,82.2,82.35,62514.0,81.5866,81.6858,81.5271,81.6759,62514.0
2025-05-07 10:50:00,82.35,82.37,82.22,82.35,70767.0,81.6759,81.6957,81.5469,81.6759,70767.0
2025-05-07 11:00:00,82.34,82.34,82.27,82.3,82919.0,81.6659,81.6659,81.5965,81.6263,82919.0
2025-05-07 11:10:00,82.3,82.58,82.26,82.57,237243.0,81.6263,81.904,81.5866,81.8941,237243.0
2025-05-07 11:20:00,82.56,82.89,82.56,82.86,85941.0,81.8841,82.2114,81.8841,82.1817,85941.0
2025-05-07 11:30:00,82.87,82.93,82.81,82.89,44232.0,82.1916,82.2511,82.1321,82.2114,44232.0
2025-05-07 11:40:00,82.88,82.97,82.86,82.92,35009.0,82.2015,82.2908,82.1817,82.2412,35009.0
2025-05-07 11:50:00,82.91,82.98,82.88,82.93,32255.0,82.2313,82.3007,82.2015,82.2511,32255.0
2025-05-07 12:00:00,82.95,83.09,82.92,83.08,52299.0,82.2709,82.4098,82.2412,82.3999,52299.0
2025-05-07 12:10:00,83.08,83.22,83.06,83.21,35095.0,82.3999,82.5387,82.38,82.5288,35095.0
2025-05-07 12:20:00,83.21,83.22,83.04,83.11,41685.0,82.5288,82.5387,82.3602,82.4296,41685.0
2025-05-07 12:30:00,83.12,83.25,83.08,83.25,36554.0,82.4396,82.5685,82.3999,82.5685,36554.0
2025-05-07 12:40:00,83.25,83.33,83.24,83.3,52993.0,82.5685,82.6478,82.5586,82.6181,52993.0
2025-05-07 12:50:00,83.31,83.43,83.29,83.39,40792.0,82.628,82.747,82.6082,82.7073,40792.0
2025-05-07 13:00:00,83.41,83.5,83.39,83.45,25186.0,82.7272,82.8164,82.7073,82.7669,25186.0
2025-05-07 13:10:00,83.46,83.49,83.42,83.46,21078.0,82.7768,82.8065,82.7371,82.7768,21078.0
2025-05-07 13:20:00,83.46,83.5,83.4,83.44,25559.0,82.7768,82.8164,82.7173,82.7569,25559.0
2025-05-07 13:30:00,83.45,83.54,83.32,83.38,31227.0,82.7669,82.8561,82.6379,82.6974,31227.0
2025-05-07 13:40:00,83.38,83.49,83.35,83.48,23636.0,82.6974,82.8065,82.6677,82.7966,23636.0
2025-05-07 13:50:00,83.48,83.51,83.23,83.26,49126.0,82.7966,82.8264,82.5487,82.5784,49126.0
2025-05-07 14:00:00,83.27,83.35,82.81,82.91,97517.0,82.5883,82.6677,82.1321,82.2313,97517.0
2025-05-07 14:10:00,82.89,83.04,82.78,83.02,60131.0,82.2114,82.3602,82.1023,82.3404,60131.0
2025-05-07 14:20:00,83.03,83.18,83.02,83.09,74347.0,82.3503,82.4991,82.3404,82.4098,74347.0
2025-05-07 14:30:00,83.09,83.47,83.06,83.39,47493.0,82.4098,82.7867,82.38,82.7073,47493.0
2025-05-07 14:40:00,83.41,83.47,83.07,83.14,45106.0,82.7272,82.7867,82.39,82.4594,45106.0
2025-05-07 14:50:00,83.16,83.57,83.09,83.51,62509.0,82.4792,82.8859,82.4098,82.8264,62509.0
2025-05-07 15:00:00,83.51,83.54,83.38,83.49,42490.0,82.8264,82.8561,82.6974,82.8065,42490.0
2025-05-07 15:10:00,83.51,83.51,83.28,83.43,52576.0,82.8264,82.8264,82.5982,82.747,52576.0
2025-05-07 15:20:00,83.44,83.44,82.95,82.95,100348.0,82.7569,82.7569,82.2709,82.2709,100348.0
2025-05-07 15:30:00,82.97,83.04,82.9,82.98,92231.0,82.2908,82.3602,82.2214,82.3007,92231.0
2025-05-07 15:40:00,82.98,83.37,82.96,83.04,177369.0,82.3007,82.6875,82.2809,82.3602,177369.0
2025-05-07 15:50:00,83.03,83.21,82.91,83.13,500469.0,82.3503,82.5288,82.2313,82.4495,500469.0
2025-05-08 09:30:00,83.47,83.96,83.16,83.9,131552.0,82.7867,83.2727,82.4792,83.2132,131552.0
2025-05-08 09:40:00,83.92,84.03,83.71,84.01,55744.0,83.233,83.3421,83.0247,83.3223,55744.0
2025-05-08 09:50:00,84.03,84.05,83.79,83.91,46547.0,83.3421,83.3619,83.1041,83.2231,46547.0
2025-05-08 10:00:00,83.92,83.93,83.68,83.77,43351.0,83.233,83.2429,82.995,83.0842,43351.0
2025-05-08 10:10:00,83.75,83.88,83.69,83.88,102592.0,83.0644,83.1933,83.0049,83.1933,102592.0
2025-05-08 10:20:00,83.88,84.07,83.8,83.98,108856.0,83.1933,83.3818,83.114,83.2925,108856.0
2025-05-08 10:30:00,84.0,84.18,83.96,83.96,115255.0,83.3123,83.4909,83.2727,83.2727,115255.0
2025-05-08 10:40:00,83.97,84.01,83.81,84.0,68757.0,83.2826,83.3223,83.1239,83.3123,68757.0
2025-05-08 10:50:00,84.02,84.1,83.63,83.69,65195.0,83.3322,83.4115,82.9454,83.0049,65195.0
2025-05-08 11:00:00,83.68,83.77,83.6,83.74,41575.0,82.995,83.0842,82.9156,83.0545,41575.0
2025-05-08 11:10:00,83.75,83.88,83.75,83.88,50011.0,83.0644,83.1933,83.0644,83.1933,50011.0
2025-05-08 11:20:00,83.87,84.03,83.83,83.9,64216.0,83.1834,83.3421,83.1437,83.2132,64216.0
2025-05-08 11:30:00,83.91,84.0,83.77,83.99,49641.0,83.2231,83.3123,83.0842,83.3024,49641.0
2025-05-08 11:40:00,84.0,84.33,83.99,84.3,34967.0,83.3123,83.6396,83.3024,83.6099,34967.0
2025-05-08 11:50:00,84.3,84.37,84.14,84.19,65271.0,83.6099,83.6793,83.4512,83.5008,65271.0
2025-05-08 12:00:00,84.16,84.27,84.14,84.23,33779.0,83.471,83.5801,83.4512,83.5405,33779.0
2025-05-08 12:10:00,84.24,84.43,84.16,84.42,39315.0,83.5504,83.7388,83.471,83.7289,39315.0
2025-05-08 12:20:00,84.46,84.49,84.36,84.36,54213.0,83.7686,83.7983,83.6694,83.6694,54213.0
2025-05-08 12:30:00,84.37,84.44,84.33,84.44,47150.0,83.6793,83.7487,83.6396,83.7487,47150.0
2025-05-08 12:40:00,84.44,84.52,84.41,84.51,23047.0,83.7487,83.8281,83.719,83.8182,23047.0
2025-05-08 12:50:00,84.52,84.58,84.5,84.52,21342.0,83.8281,83.8876,83.8083,83.8281,21342.0
2025-05-08 13:00:00,84.53,84.53,84.4,84.4,19822.0,83.838,83.838,83.7091,83.7091,19822.0
2025-05-08 13:10:00,84.4,84.46,84.38,84.41,25862.0,83.7091,83.7686,83.6892,83.719,25862.0
2025-05-08 13:20:00,84.4,84.44,84.25,84.27,44117.0,83.7091,83.7487,83.5603,83.5801,44117.0
2025-05-08 13:30:00,84.28,84.34,84.24,84.28,165181.0,83.5901,83.6496,83.5504,83.5901,165181.0
2025-05-08 13:40:00,84.29,84.29,84.17,84.24,32816.0,83.6,83.6,83.481,83.5504,32816.0
2025-05-08 13:50:00,84.24,84.25,84.07,84.08,31829.0,83.5504,83.5603,83.3818,83.3917,31829.0
2025-05-08 14:00:00,84.07,84.22,84.04,84.22,28242.0,83.3818,83.5305,83.352,83.5305,28242.0
2025-05-08 14:10:00,84.22,84.25,84.14,84.17,38075.0,83.5305,83.5603,83.4512,83.481,38075.0
2025-05-08 14:20:00,84.18,84.22,84.07,84.08,40403.0,83.4909,83.5305,83.3818,83.3917,40403.0
2025-05-08 14:30:00,84.09,84.22,84.09,84.12,35593.0,83.4016,83.5305,83.4016,83.4314,35593.0
2025-05-08 14:40:00,84.13,84.18,84.11,84.16,35025.0,83.4413,83.4909,83.4214,83.471,35025.0
2025-05-08 14:50:00,84.15,84.15,84.08,84.1,19754.0,83.4611,83.4611,83.3917,83.4115,19754.0
2025-05-08 15:00:00,84.09,84.1,83.96,84.02,30959.0,83.4016,83.4115,83.2727,83.3322,30959.0
2025-05-08 15:10:00,84.01,84.05,83.94,84.0,36676.0,83.3223,83.3619,83.2528,83.3123,36676.0
2025-05-08 15:20:00,84.0,84.12,83.97,83.99,70296.0,83.3123,83.4314,83.2826,83.3024,70296.0
2025-05-08 15:30:00,84.0,84.01,83.83,83.84,70340.0,83.3123,83.3223,83.1437,83.1537,70340.0
2025-05-08 15:40:00,83.84,83.91,83.73,83.78,109829.0,83.1537,83.2231,83.0446,83.0941,109829.0
2025-05-08 15:50:00,83.79,83.81,83.34,83.61,672590.0,83.1041,83.1239,82.6578,82.9255,672590.0
2025-05-09 09:30:00,83.5,83.62,83.35,83.53,271648.0,82.8164,82.9355,82.6677,82.8462,271648.0
2025-05-09 09:40:00,83.55,83.74,83.41,83.67,203688.0,82.866,83.0545,82.7272,82.9851,203688.0
2025-05-09 09:50:00,83.68,83.72,83.5,83.69,195396.0,82.995,83.0346,82.8164,83.0049,195396.0
2025-05-09 10:00:00,83.69,83.83,83.65,83.77,398329.0,83.0049,83.1437,82.9652,83.0842,398329.0
2025-05-09 10:10:00,83.75,83.83,83.71,83.78,108865.0,83.0644,83.1437,83.0247,83.0941,108865.0
2025-05-09 10:20:00,83.77,83.94,83.74,83.93,70825.0,83.0842,83.2528,83.0545,83.2429,70825.0
2025-05-09 10:30:00,83.94,83.98,83.78,83.98,107721.0,83.2528,83.2925,83.0941,83.2925,107721.0
2025-05-09 10:40:00,83.97,84.12,83.96,84.11,103145.0,83.2826,83.4314,83.2727,83.4214,103145.0
2025-05-09 10:50:00,84.1,84.16,83.93,83.94,46327.0,83.4115,83.471,83.2429,83.2528,46327.0
2025-05-09 11:00:00,83.92,84.12,83.87,84.03,242175.0,83.233,83.4314,83.1834,83.3421,242175.0
2025-05-09 11:10:00,84.03,84.17,83.93,84.07,109978.0,83.3421,83.481,83.2429,83.3818,109978.0
2025-05-09 11:20:00,84.06,84.24,84.03,84.11,204101.0,83.3719,83.5504,83.3421,83.4214,204101.0
2025-05-09 11:30:00,84.11,84.14,84.03,84.05,59013.0,83.4214,83.4512,83.3421,83.3619,59013.0
2025-05-09 11:40:00,84.04,84.09,84.0,84.05,49059.0,83.352,83.4016,83.3123,83.3619,49059.0
2025-05-09 11:50:00,84.05,84.23,84.03,84.16,92754.0,83.3619,83.5405,83.3421,83.471,92754.0
2025-05-09 12:00:00,84.16,84.23,83.98,83.98,187252.0,83.471,83.5405,83.2925,83.2925,187252.0
2025-05-09 12:10:00,83.98,84.19,83.94,84.18,44260.0,83.2925,83.5008,83.2528,83.4909,44260.0
2025-05-09 12:20:00,84.16,84.21,84.15,84.17,62320.0,83.471,83.5206,83.4611,83.481,62320.0
2025-05-09 12:30:00,84.15,84.16,84.07,84.08,48546.0,83.4611,83.471,83.3818,83.3917,48546.0
2025-05-09 12:40:00,84.08,84.13,84.0,84.0,52752.0,83.3917,83.4413,83.3123,83.3123,52752.0
2025-05-09 12:50:00,84.01,84.04,83.96,84.03,40834.0,83.3223,83.352,83.2727,83.3421,40834.0
2025-05-09 13:00:00,84.02,84.04,83.97,84.04,40578.0,83.3322,83.352,83.2826,83.352,40578.0
2025-05-09 13:10:00,84.04,84.09,84.0,84.05,41230.0,83.352,83.4016,83.3123,83.3619,41230.0
2025-05-09 13:20:00,84.04,84.05,83.77,83.81,64667.0,83.352,83.3619,83.0842,83.1239,64667.0
2025-05-09 13:30:00,83.8,83.84,83.74,83.82,75025.0,83.114,83.1537,83.0545,83.1338,75025.0
2025-05-09 13:40:00,83.82,83.95,83.81,83.9,37839.0,83.1338,83.2628,83.1239,83.2132,37839.0
2025-05-09 13:50:00,83.9,83.97,83.83,83.96,57483.0,83.2132,83.2826,83.1437,83.2727,57483.0
2025-05-09 14:00:00,83.96,83.97,83.89,83.93,54071.0,83.2727,83.2826,83.2032,83.2429,54071.0
2025-05-09 14:10:00,83.92,83.96,83.88,83.92,32089.0,83.233,83.2727,83.1933,83.233,32089.0
2025-05-09 14:20:00,83.92,83.96,83.9,83.92,28096.0,83.233,83.2727,83.2132,83.233,28096.0
2025-05-09 14:30:00,83.91,83.97,83.89,83.95,35653.0,83.2231,83.2826,83.2032,83.2628,35653.0
2025-05-09 14:40:00,83.96,84.02,83.95,84.0,33560.0,83.2727,83.3322,83.2628,83.3123,33560.0
2025-05-09 14:50:00,84.0,84.02,83.92,83.94,34159.0,83.3123,83.3322,83.233,83.2528,34159.0
2025-05-09 15:00:00,83.94,84.07,83.91,84.04,64286.0,83.2528,83.3818,83.2231,83.352,64286.0
2025-05-09 15:10:00,84.04,84.06,83.85,83.86,70558.0,83.352,83.3719,83.1636,83.1735,70558.0
2025-05-09 15:20:00,83.87,83.88,83.65,83.66,55953.0,83.1834,83.1933,82.9652,82.9751,55953.0
2025-05-09 15:30:00,83.66,83.72,83.57,83.59,72220.0,82.9751,83.0346,82.8859,82.9057,72220.0
2025-05-09 15:40:00,83.59,83.6,83.48,83.56,80832.0,82.9057,82.9156,82.7966,82.876,80832.0
2025-05-09 15:50:00,83.57,83.59,83.37,83.45,332913.0,82.8859,82.9057,82.6875,82.7669,332913.0
2025-05-12 09:30:00,84.45,85.88,84.06,85.81,218849.0,83.7587,85.177,83.3719,85.1075,218849.0
2025-05-12 09:40:00,85.82,86.25,85.54,85.62,263460.0,85.1174,85.5439,84.8397,84.9191,263460.0
2025-05-12 09:50:00,85.58,85.87,85.46,85.58,81096.0,84.8794,85.167,84.7604,84.8794,81096.0
2025-05-12 10:00:00,85.58,85.79,85.5,85.5,92476.0,84.8794,85.0877,84.8001,84.8001,92476.0
2025-05-12 10:10:00,85.48,85.84,85.37,85.69,100516.0,84.7802,85.1373,84.6711,84.9885,100516.0
2025-05-12 10:20:00,85.7,85.71,85.35,85.36,65463.0,84.9984,85.0084,84.6513,84.6612,65463.0
2025-05-12 10:30:00,85.36,85.68,85.19,85.68,98683.0,84.6612,84.9786,84.4926,84.9786,98683.0
2025-05-12 10:40:00,85.66,86.07,85.64,86.06,72522.0,84.9588,85.3654,84.9389,85.3555,72522.0
2025-05-12 10:50:00,86.06,86.1,85.8,85.86,106827.0,85.3555,85.3952,85.0976,85.1571,106827.0
2025-05-12 11:00:00,85.85,85.95,85.77,85.84,111363.0,85.1472,85.2464,85.0679,85.1373,111363.0
2025-05-12 11:10:00,85.84,86.18,85.84,86.1,114452.0,85.1373,85.4745,85.1373,85.3952,114452.0
2025-05-12 11:20:00,86.1,86.15,85.92,86.11,143847.0,85.3952,85.4447,85.2166,85.4051,143847.0
2025-05-12 11:30:00,86.11,86.21,85.92,85.97,149791.0,85.4051,85.5043,85.2166,85.2662,149791.0
2025-05-12 11:40:00,85.97,85.99,85.76,85.77,81840.0,85.2662,85.2861,85.0579,85.0679,81840.0
2025-05-12 11:50:00,85.77,85.79,85.48,85.52,125386.0,85.0679,85.0877,84.7802,84.8199,125386.0
2025-05-12 12:00:00,85.53,85.8,85.48,85.78,120410.0,84.8298,85.0976,84.7802,85.0778,120410.0
2025-05-12 12:10:00,85.77,85.81,85.67,85.73,110075.0,85.0679,85.1075,84.9687,85.0282,110075.0
2025-05-12 12:20:00,85.75,85.9,85.72,85.79,89303.0,85.048,85.1968,85.0183,85.0877,89303.0
2025-05-12 12:30:00,85.8,85.82,85.57,85.63,46636.0,85.0976,85.1174,84.8695,84.929,46636.0
2025-05-12 12:40:00,85.63,85.75,85.62,85.69,49196.0,84.929,85.048,84.9191,84.9885,49196.0
2025-05-12 12:50:00,85.7,85.78,85.66,85.74,58658.0,84.9984,85.0778,84.9588,85.0381,58658.0
2025-05-12 13:00:00,85.75,85.85,85.7,85.81,85101.0,85.048,85.1472,84.9984,85.1075,85101.0
2025-05-12 13:10:00,85.81,85.86,85.71,85.76,100635.0,85.1075,85.1571,85.0084,85.0579,100635.0
2025-05-12 13:20:00,85.75,85.75,85.62,85.64,68704.0,85.048,85.048,84.9191,84.9389,68704.0
2025-05-12 13:30:00,85.63,85.69,85.58,85.61,58578.0,84.929,84.9885,84.8794,84.9092,58578.0
2025-05-12 13:40:00,85.61,85.79,85.56,85.71,101697.0,84.9092,85.0877,84.8596,85.0084,101697.0
2025-05-12 13:50:00,85.71,85.8,85.69,85.7,63417.0,85.0084,85.0976,84.9885,84.9984,63417.0
2025-05-12 14:00:00,85.69,85.74,85.67,85.71,50072.0,84.9885,85.0381,84.9687,85.0084,50072.0
2025-05-12 14:10:00,85.7,85.72,85.54,85.58,74368.0,84.9984,85.0183,84.8397,84.8794,74368.0
2025-05-12 14:20:00,85.59,85.6,85.48,85.48,62852.0,84.8893,84.8993,84.7802,84.7802,62852.0
2025-05-12 14:30:00,85.48,85.64,85.48,85.64,60571.0,84.7802,84.9389,84.7802,84.9389,60571.0
2025-05-12 14:40:00,85.65,85.69,85.49,85.49,54932.0,84.9488,84.9885,84.7902,84.7902,54932.0
2025-05-12 14:50:00,85.49,85.54,85.41,85.52,74564.0,84.7902,84.8397,84.7108,84.8199,74564.0
2025-05-12 15:00:00,85.52,85.65,85.49,85.59,156640.0,84.8199,84.9488,84.7902,84.8893,156640.0
2025-05-12 15:10:00,85.59,85.66,85.52,85.65,213816.0,84.8893,84.9588,84.8199,84.9488,213816.0
2025-05-12 15:20:00,85.65,85.67,85.56,85.6,79368.0,84.9488,84.9687,84.8596,84.8993,79368.0
2025-05-12 15:30:00,85.6,85.64,85.5,85.52,138765.0,84.8993,84.9389,84.8001,84.8199,138765.0
2025-05-12 15:40:00,85.53,85.58,85.46,85.57,218355.0,84.8298,84.8794,84.7604,84.8695,218355.0
2025-05-12 15:50:00,85.57,85.82,85.46,85.8,725884.0,84.8695,85.1174,84.7604,85.0976,725884.0
2025-05-13 09:30:00,85.49,85.8,85.06,85.06,165289.0,84.7902,85.0976,84.3637,84.3637,165289.0
2025-05-13 09:40:00,85.08,85.19,84.91,85.05,184456.0,84.3835,84.4926,84.2149,84.3538,184456.0
2025-05-13 09:50:00,85.03,85.28,85.0,85.18,68805.0,84.3339,84.5819,84.3042,84.4827,68805.0
2025-05-13 10:00:00,85.2,85.31,85.08,85.23,79117.0,84.5025,84.6116,84.3835,84.5323,79117.0
2025-05-13 10:10:00,85.24,85.55,85.24,85.5,74397.0,84.5422,84.8497,84.5422,84.8001,74397.0
2025-05-13 10:20:00,85.51,85.55,85.24,85.26,150207.0,84.81,84.8497,84.5422,84.562,150207.0
2025-05-13 10:30:00,85.27,85.3,85.08,85.15,109217.0,84.572,84.6017,84.3835,84.4529,109217.0
2025-05-13 10:40:00,85.16,85.22,84.94,84.97,81192.0,84.4629,84.5224,84.2447,84.2744,81192.0
2025-05-13 10:50:00,84.95,85.0,84.82,84.97,68838.0,84.2546,84.3042,84.1256,84.2744,68838.0
2025-05-13 11:00:00,84.95,85.07,84.89,84.9,58744.0,84.2546,84.3736,84.1951,84.205,58744.0
2025-05-13 11:10:00,84.9,84.95,84.8,84.87,109466.0,84.205,84.2546,84.1058,84.1752,109466.0
2025-05-13 11:20:00,84.87,85.12,84.87,85.03,63043.0,84.1752,84.4232,84.1752,84.3339,63043.0
2025-05-13 11:30:00,85.02,85.17,85.01,85.13,53240.0,84.324,84.4728,84.3141,84.4331,53240.0
2025-05-13 11:40:00,85.14,85.3,85.12,85.13,84183.0,84.443,84.6017,84.4232,84.4331,84183.0
2025-05-13 11:50:00,85.12,85.13,85.0,85.04,57280.0,84.4232,84.4331,84.3042,84.3438,57280.0
2025-05-13 12:00:00,85.05,85.16,85.0,85.13,47174.0,84.3538,84.4629,84.3042,84.4331,47174.0
2025-05-13 12:10:00,85.14,85.31,85.12,85.25,37114.0,84.443,84.6116,84.4232,84.5521,37114.0
2025-05-13 12:20:00,85.25,85.29,85.18,85.25,49467.0,84.5521,84.5918,84.4827,84.5521,49467.0
2025-05-13 12:30:00,85.23,85.25,85.16,85.23,32499.0,84.5323,84.5521,84.4629,84.5323,32499.0
2025-05-13 12:40:00,85.24,85.31,85.17,85.2,43652.0,84.5422,84.6116,84.4728,84.5025,43652.0
2025-05-13 12:50:00,85.2,85.32,85.15,85.32,36883.0,84.5025,84.6215,84.4529,84.6215,36883.0
2025-05-13 13:00:00,85.31,85.34,85.21,85.24,34373.0,84.6116,84.6414,84.5124,84.5422,34373.0
2025-05-13 13:10:00,85.22,85.35,85.17,85.33,51752.0,84.5224,84.6513,84.4728,84.6315,51752.0
2025-05-13 13:20:00,85.33,85.46,85.31,85.4,44198.0,84.6315,84.7604,84.6116,84.7009,44198.0
2025-05-13 13:30:00,85.38,85.57,85.37,85.42,43460.0,84.6811,84.8695,84.6711,84.7207,43460.0
2025-05-13 13:40:00,85.42,85.48,85.39,85.45,44648.0,84.7207,84.7802,84.691,84.7505,44648.0
2025-05-13 13:50:00,85.45,85.46,85.35,85.4,51371.0,84.7505,84.7604,84.6513,84.7009,51371.0
2025-05-13 14:00:00,85.4,85.54,85.37,85.48,73548.0,84.7009,84.8397,84.6711,84.7802,73548.0
2025-05-13 14:10:00,85.49,85.5,85.36,85.41,40165.0,84.7902,84.8001,84.6612,84.7108,40165.0
2025-05-13 14:20:00,85.42,85.44,85.32,85.33,39701.0,84.7207,84.7406,84.6215,84.6315,39701.0
2025-05-13 14:30:00,85.33,85.43,85.31,85.42,37743.0,84.6315,84.7306,84.6116,84.7207,37743.0
2025-05-13 14:40:00,85.42,85.5,85.4,85.49,49563.0,84.7207,84.8001,84.7009,84.7902,49563.0
2025-05-13 14:50:00,85.5,85.54,85.44,85.52,52497.0,84.8001,84.8397,84.7406,84.8199,52497.0
2025-05-13 15:00:00,85.52,85.52,85.4,85.43,57875.0,84.8199,84.8199,84.7009,84.7306,57875.0
2025-05-13 15:10:00,85.43,85.53,85.42,85.43,61464.0,84.7306,84.8298,84.7207,84.7306,61464.0
2025-05-13 15:20:00,85.44,85.49,85.4,85.46,73409.0,84.7406,84.7902,84.7009,84.7604,73409.0
2025-05-13 15:30:00,85.46,85.49,85.4,85.48,83285.0,84.7604,84.7902,84.7009,84.7802,83285.0
2025-05-13 15:40:00,85.49,85.55,85.37,85.38,122771.0,84.7902,84.8497,84.6711,84.6811,122771.0
2025-05-13 15:50:00,85.38,85.39,85.05,85.05,454817.0,84.6811,84.691,84.3538,84.3538,454817.0
2025-05-14 09:30:00,84.9,85.11,84.67,84.7,84692.0,84.205,84.4133,83.9769,84.0066,84692.0
2025-05-14 09:40:00,84.67,84.85,84.5,84.54,47364.0,83.9769,84.1554,83.8083,83.8479,47364.0
2025-05-14 09:50:00,84.53,84.64,84.36,84.61,70225.0,83.838,83.9471,83.6694,83.9174,70225.0
2025-05-14 10:00:00,84.61,84.61,84.29,84.31,64226.0,83.9174,83.9174,83.6,83.6198,64226.0
2025-05-14 10:10:00,84.31,84.46,84.28,84.32,47740.0,83.6198,83.7686,83.5901,83.6297,47740.0
2025-05-14 10:20:00,84.32,84.37,84.25,84.26,50139.0,83.6297,83.6793,83.5603,83.5702,50139.0
2025-05-14 10:30:00,84.26,84.38,84.17,84.25,58909.0,83.5702,83.6892,83.481,83.5603,58909.0
2025-05-14 10:40:00,84.25,84.28,84.18,84.2,55647.0,83.5603,83.5901,83.4909,83.5107,55647.0
2025-05-14 10:50:00,84.23,84.37,84.22,84.37,81068.0,83.5405,83.6793,83.5305,83.6793,81068.0
2025-05-14 11:00:00,84.37,84.38,84.09,84.12,120117.0,83.6793,83.6892,83.4016,83.4314,120117.0
2025-05-14 11:10:00,84.13,84.32,84.13,84.26,75227.0,83.4413,83.6297,83.4413,83.5702,75227.0
2025-05-14 11:20:00,84.26,84.45,84.25,84.4,99160.0,83.5702,83.7587,83.5603,83.7091,99160.0
2025-05-14 11:30:00,84.41,84.58,84.39,84.52,69499.0,83.719,83.8876,83.6992,83.8281,69499.0
2025-05-14 11:40:00,84.52,84.53,84.36,84.44,49125.0,83.8281,83.838,83.6694,83.7487,49125.0
2025-05-14 11:50:00,84.43,84.43,84.35,84.4,57039.0,83.7388,83.7388,83.6595,83.7091,57039.0
2025-05-14 12:00:00,84.42,84.54,84.37,84.52,45087.0,83.7289,83.8479,83.6793,83.8281,45087.0
2025-05-14 12:10:00,84.51,84.53,84.44,84.44,83347.0,83.8182,83.838,83.7487,83.7487,83347.0
2025-05-14 12:20:00,84.46,84.48,84.32,84.32,38068.0,83.7686,83.7884,83.6297,83.6297,38068.0
2025-05-14 12:30:00,84.33,84.37,84.28,84.28,33781.0,83.6396,83.6793,83.5901,83.5901,33781.0
2025-05-14 12:40:00,84.28,84.29,84.21,84.23,38559.0,83.5901,83.6,83.5206,83.5405,38559.0
2025-05-14 12:50:00,84.23,84.39,84.23,84.34,42178.0,83.5405,83.6992,83.5405,83.6496,42178.0
2025-05-14 13:00:00,84.34,84.36,84.27,84.31,46946.0,83.6496,83.6694,83.5801,83.6198,46946.0
2025-05-14 13:10:00,84.31,84.36,84.27,84.34,43481.0,83.6198,83.6694,83.5801,83.6496,43481.0
2025-05-14 13:20:00,84.33,84.35,84.26,84.33,69989.0,83.6396,83.6595,83.5702,83.6396,69989.0
2025-05-14 13:30:00,84.33,84.41,84.3,84.41,43587.0,83.6396,83.719,83.6099,83.719,43587.0
2025-05-14 13:40:00,84.4,84.45,84.37,84.41,38383.0,83.7091,83.7587,83.6793,83.719,38383.0
2025-05-14 13:50:00,84.41,84.5,84.39,84.47,34221.0,83.719,83.8083,83.6992,83.7785,34221.0
2025-05-14 14:00:00,84.47,84.52,84.43,84.48,43422.0,83.7785,83.8281,83.7388,83.7884,43422.0
2025-05-14 14:10:00,84.48,84.51,84.36,84.51,41667.0,83.7884,83.8182,83.6694,83.8182,41667.0
2025-05-14 14:20:00,84.52,84.54,84.42,84.44,44747.0,83.8281,83.8479,83.7289,83.7487,44747.0
2025-05-14 14:30:00,84.45,84.61,84.42,84.57,50830.0,83.7587,83.9174,83.7289,83.8777,50830.0
2025-05-14 14:40:00,84.56,84.6,84.52,84.52,92516.0,83.8678,83.9074,83.8281,83.8281,92516.0
2025-05-14 14:50:00,84.52,84.53,84.4,84.48,86183.0,83.8281,83.838,83.7091,83.7884,86183.0
2025-05-14 15:00:00,84.48,84.49,84.31,84.34,110124.0,83.7884,83.7983,83.6198,83.6496,110124.0
2025-05-14 15:10:00,84.34,84.38,84.3,84.31,92299.0,83.6496,83.6892,83.6099,83.6198,92299.0
2025-05-14 15:20:00,84.31,84.32,84.11,84.24,132620.0,83.6198,83.6297,83.4214,83.5504,132620.0
2025-05-14 15:30:00,84.24,84.29,84.13,84.18,135163.0,83.5504,83.6,83.4413,83.4909,135163.0
2025-05-14 15:40:00,84.18,84.34,84.13,84.34,199294.0,83.4909,83.6496,83.4413,83.6496,199294.0
2025-05-14 15:50:00,84.34,84.4,84.15,84.24,522120.0,83.6496,83.7091,83.4611,83.5504,522120.0
2025-05-15 09:30:00,84.8,85.21,84.69,85.11,172822.0,84.1058,84.5124,83.9967,84.4133,172822.0
2025-05-15 09:40:00,85.1,85.13,84.75,84.99,58406.0,84.4033,84.4331,84.0562,84.2942,58406.0
2025-05-15 09:50:00,84.98,85.24,84.92,85.17,80742.0,84.2843,84.5422,84.2248,84.4728,80742.0
2025-05-15 10:00:00,85.19,85.39,85.13,85.22,66372.0,84.4926,84.691,84.4331,84.5224,66372.0
2025-05-15 10:10:00,85.2,85.47,85.19,85.4,69273.0,84.5025,84.7703,84.4926,84.7009,69273.0
2025-05-15 10:20:00,85.4,85.53,85.32,85.45,68471.0,84.7009,84.8298,84.6215,84.7505,68471.0
2025-05-15 10:30:00,85.45,85.5,85.27,85.45,117210.0,84.7505,84.8001,84.572,84.7505,117210.0
2025-05-15 10:40:00,85.47,85.48,85.14,85.19,184541.0,84.7703,84.7802,84.443,84.4926,184541.0
2025-05-15 10:50:00,85.19,85.27,85.16,85.25,142004.0,84.4926,84.572,84.4629,84.5521,142004.0
2025-05-15 11:00:00,85.24,85.39,85.14,85.3,152084.0,84.5422,84.691,84.443,84.6017,152084.0
2025-05-15 11:10:00,85.31,85.48,85.31,85.44,95836.0,84.6116,84.7802,84.6116,84.7406,95836.0
2025-05-15 11:20:00,85.45,85.6,85.4,85.45,67553.0,84.7505,84.8993,84.7009,84.7505,67553.0
2025-05-15 11:30:00,85.46,85.54,85.32,85.33,73087.0,84.7604,84.8397,84.6215,84.6315,73087.0
2025-05-15 11:40:00,85.34,85.45,85.32,85.38,61030.0,84.6414,84.7505,84.6215,84.6811,61030.0
2025-05-15 11:50:00,85.38,85.38,85.29,85.35,70597.0,84.6811,84.6811,84.5918,84.6513,70597.0
2025-05-15 12:00:00,85.35,85.43,85.32,85.36,111513.0,84.6513,84.7306,84.6215,84.6612,111513.0
2025-05-15 12:10:00,85.35,85.44,85.27,85.27,55159.0,84.6513,84.7406,84.572,84.572,55159.0
2025-05-15 12:20:00,85.27,85.32,85.2,85.22,50030.0,84.572,84.6215,84.5025,84.5224,50030.0
2025-05-15 12:30:00,85.22,85.26,85.13,85.24,69737.0,84.5224,84.562,84.4331,84.5422,69737.0
2025-05-15 12:40:00,85.25,85.3,85.21,85.27,72099.0,84.5521,84.6017,84.5124,84.572,72099.0
2025-05-15 12:50:00,85.27,85.36,85.26,85.36,40442.0,84.572,84.6612,84.562,84.6612,40442.0
2025-05-15 13:00:00,85.35,85.46,85.32,85.38,47300.0,84.6513,84.7604,84.6215,84.6811,47300.0
2025-05-15 13:10:00,85.37,85.42,85.33,85.4,56541.0,84.6711,84.7207,84.6315,84.7009,56541.0
2025-05-15 13:20:00,85.41,85.48,85.36,85.4,67495.0,84.7108,84.7802,84.6612,84.7009,67495.0
2025-05-15 13:30:00,85.4,85.41,85.33,85.34,91791.0,84.7009,84.7108,84.6315,84.6414,91791.0
2025-05-15 13:40:00,85.34,85.45,85.33,85.44,53854.0,84.6414,84.7505,84.6315,84.7406,53854.0
2025-05-15 13:50:00,85.43,85.49,85.38,85.39,54121.0,84.7306,84.7902,84.6811,84.691,54121.0
2025-05-15 14:00:00,85.39,85.55,85.38,85.53,55723.0,84.691,84.8497,84.6811,84.8298,55723.0
2025-05-15 14:10:00,85.52,85.57,85.51,85.56,38497.0,84.8199,84.8695,84.81,84.8596,38497.0
2025-05-15 14:20:00,85.56,85.64,85.54,85.62,49323.0,84.8596,84.9389,84.8397,84.9191,49323.0
2025-05-15 14:30:00,85.62,85.69,85.61,85.64,38545.0,84.9191,84.9885,84.9092,84.9389,38545.0
2025-05-15 14:40:00,85.65,85.8,85.65,85.79,61454.0,84.9488,85.0976,84.9488,85.0877,61454.0
2025-05-15 14:50:00,85.77,85.9,85.76,85.88,95711.0,85.0679,85.1968,85.0579,85.177,95711.0
2025-05-15 15:00:00,85.88,85.9,85.81,85.82,51425.0,85.177,85.1968,85.1075,85.1174,51425.0
2025-05-15 15:10:00,85.81,85.95,85.8,85.95,81273.0,85.1075,85.2464,85.0976,85.2464,81273.0
2025-05-15 15:20:00,85.95,86.0,85.9,85.94,91482.0,85.2464,85.296,85.1968,85.2365,91482.0
2025-05-15 15:30:00,85.95,86.04,85.93,86.03,113479.0,85.2464,85.3356,85.2265,85.3257,113479.0
2025-05-15 15:40:00,86.02,86.06,85.89,85.91,191878.0,85.3158,85.3555,85.1869,85.2067,191878.0
2025-05-15 15:50:00,85.91,86.12,85.87,86.11,646501.0,85.2067,85.415,85.167,85.4051,646501.0
2025-05-16 09:30:00,86.13,86.22,85.84,85.99,335611.0,85.4249,85.5142,85.1373,85.2861,335611.0
2025-05-16 09:40:00,85.98,86.2,85.95,86.19,40046.0,85.2761,85.4943,85.2464,85.4844,40046.0
2025-05-16 09:50:00,86.19,86.35,86.1,86.19,77322.0,85.4844,85.6431,85.3952,85.4844,77322.0
2025-05-16 10:00:00,86.17,86.23,86.02,86.06,58344.0,85.4646,85.5241,85.3158,85.3555,58344.0
2025-05-16 10:10:00,86.08,86.14,86.0,86.12,63729.0,85.3753,85.4348,85.296,85.415,63729.0
2025-05-16 10:20:00,86.11,86.22,86.1,86.15,44850.0,85.4051,85.5142,85.3952,85.4447,44850.0
2025-05-16 10:30:00,86.15,86.21,86.13,86.17,62013.0,85.4447,85.5043,85.4249,85.4646,62013.0
2025-05-16 10:40:00,86.18,86.24,86.1,86.13,73801.0,85.4745,85.534,85.3952,85.4249,73801.0
2025-05-16 10:50:00,86.12,86.18,86.06,86.06,46706.0,85.415,85.4745,85.3555,85.3555,46706.0
2025-05-16 11:00:00,86.07,86.21,86.07,86.19,67034.0,85.3654,85.5043,85.3654,85.4844,67034.0
2025-05-16 11:10:00,86.2,86.25,86.18,86.22,48001.0,85.4943,85.5439,85.4745,85.5142,48001.0
2025-05-16 11:20:00,86.23,86.23,86.07,86.08,41745.0,85.5241,85.5241,85.3654,85.3753,41745.0
2025-05-16 11:30:00,86.08,86.1,85.99,86.08,71292.0,85.3753,85.3952,85.2861,85.3753,71292.0
2025-05-16 11:40:00,86.08,86.08,85.87,85.88,52625.0,85.3753,85.3753,85.167,85.177,52625.0
2025-05-16 11:50:00,85.88,85.98,85.86,85.86,127955.0,85.177,85.2761,85.1571,85.1571,127955.0
2025-05-16 12:00:00,85.87,86.0,85.85,85.98,43841.0,85.167,85.296,85.1472,85.2761,43841.0
2025-05-16 12:10:00,85.98,86.07,85.96,85.96,42073.0,85.2761,85.3654,85.2563,85.2563,42073.0
2025-05-16 12:20:00,85.96,86.07,85.96,86.05,39380.0,85.2563,85.3654,85.2563,85.3456,39380.0
2025-05-16 12:30:00,86.06,86.11,86.04,86.09,47686.0,85.3555,85.4051,85.3356,85.3852,47686.0
2025-05-16 12:40:00,86.09,86.12,86.02,86.04,45121.0,85.3852,85.415,85.3158,85.3356,45121.0
2025-05-16 12:50:00,86.04,86.17,86.04,86.16,65192.0,85.3356,85.4646,85.3356,85.4547,65192.0
2025-05-16 13:00:00,86.15,86.25,86.15,86.16,39194.0,85.4447,85.5439,85.4447,85.4547,39194.0
2025-05-16 13:10:00,86.18,86.21,86.11,86.17,52230.0,85.4745,85.5043,85.4051,85.4646,52230.0
2025-05-16 13:20:00,86.18,86.19,86.05,86.06,47882.0,85.4745,85.4844,85.3456,85.3555,47882.0
2025-05-16 13:30:00,86.06,86.19,86.04,86.05,207880.0,85.3555,85.4844,85.3356,85.3456,207880.0
2025-05-16 13:40:00,86.05,86.07,86.01,86.03,52381.0,85.3456,85.3654,85.3059,85.3257,52381.0
2025-05-16 13:50:00,86.04,86.06,85.99,86.0,37455.0,85.3356,85.3555,85.2861,85.296,37455.0
2025-05-16 14:00:00,86.0,86.03,85.98,86.01,44034.0,85.296,85.3257,85.2761,85.3059,44034.0
2025-05-16 14:10:00,86.01,86.06,85.97,86.04,58650.0,85.3059,85.3555,85.2662,85.3356,58650.0
2025-05-16 14:20:00,86.04,86.13,86.03,86.13,98227.0,85.3356,85.4249,85.3257,85.4249,98227.0
2025-05-16 14:30:00,86.12,86.12,86.05,86.09,81485.0,85.415,85.415,85.3456,85.3852,81485.0
2025-05-16 14:40:00,86.09,86.21,86.07,86.2,95290.0,85.3852,85.5043,85.3654,85.4943,95290.0
2025-05-16 14:50:00,86.2,86.28,86.15,86.17,99144.0,85.4943,85.5737,85.4447,85.4646,99144.0
2025-05-16 15:00:00,86.17,86.26,86.16,86.18,99114.0,85.4646,85.5538,85.4547,85.4745,99114.0
2025-05-16 15:10:00,86.18,86.19,86.09,86.11,89726.0,85.4745,85.4844,85.3852,85.4051,89726.0
2025-05-16 15:20:00,86.11,86.12,86.01,86.12,105227.0,85.4051,85.415,85.3059,85.415,105227.0
2025-05-16 15:30:00,86.11,86.12,86.05,86.08,96945.0,85.4051,85.415,85.3456,85.3753,96945.0
2025-05-16 15:40:00,86.06,86.2,86.01,86.19,161170.0,85.3555,85.4943,85.3059,85.4844,161170.0
2025-05-16 15:50:00,86.18,86.45,86.14,86.42,418191.0,85.4745,85.7423,85.4348,85.7125,418191.0
2025-05-19 09:30:00,85.79,86.14,85.75,85.92,171599.0,85.0877,85.4348,85.048,85.2166,171599.0
2025-05-19 09:40:00,85.92,85.94,85.69,85.81,102012.0,85.2166,85.2365,84.9885,85.1075,102012.0
2025-05-19 09:50:00,85.83,86.04,85.73,86.03,93901.0,85.1274,85.3356,85.0282,85.3257,93901.0
2025-05-19 10:00:00,86.03,86.23,85.98,86.11,153125.0,85.3257,85.5241,85.2761,85.4051,153125.0
2025-05-19 10:10:00,86.12,86.27,86.09,86.23,71705.0,85.415,85.5638,85.3852,85.5241,71705.0
2025-05-19 10:20:00,86.22,86.27,86.04,86.15,73477.0,85.5142,85.5638,85.3356,85.4447,73477.0
2025-05-19 10:30:00,86.16,86.26,86.09,86.21,80865.0,85.4547,85.5538,85.3852,85.5043,80865.0
2025-05-19 10:40:00,86.22,86.31,86.2,86.22,82323.0,85.5142,85.6034,85.4943,85.5142,82323.0
2025-05-19 10:50:00,86.21,86.41,86.2,86.37,98270.0,85.5043,85.7026,85.4943,85.6629,98270.0
2025-05-19 11:00:00,86.38,86.55,86.38,86.45,153273.0,85.6729,85.8415,85.6729,85.7423,153273.0
2025-05-19 11:10:00,86.45,86.58,86.4,86.58,58620.0,85.7423,85.8712,85.6927,85.8712,58620.0
2025-05-19 11:20:00,86.58,86.64,86.51,86.53,70674.0,85.8712,85.9307,85.8018,85.8216,70674.0
2025-05-19 11:30:00,86.53,86.57,86.41,86.45,69469.0,85.8216,85.8613,85.7026,85.7423,69469.0
2025-05-19 11:40:00,86.45,86.58,86.45,86.51,57324.0,85.7423,85.8712,85.7423,85.8018,57324.0
2025-05-19 11:50:00,86.51,86.56,86.46,86.52,52054.0,85.8018,85.8514,85.7522,85.8117,52054.0
2025-05-19 12:00:00,86.52,86.56,86.48,86.54,38985.0,85.8117,85.8514,85.772,85.8316,38985.0
2025-05-19 12:10:00,86.55,86.65,86.54,86.6,103610.0,85.8415,85.9407,85.8316,85.8911,103610.0
2025-05-19 12:20:00,86.61,86.72,86.59,86.67,80583.0,85.901,86.0101,85.8811,85.9605,80583.0
2025-05-19 12:30:00,86.67,86.76,86.63,86.71,140367.0,85.9605,86.0498,85.9208,86.0002,140367.0
2025-05-19 12:40:00,86.7,86.71,86.58,86.64,111987.0,85.9902,86.0002,85.8712,85.9307,111987.0
2025-05-19 12:50:00,86.64,86.8,86.52,86.78,290376.0,85.9307,86.0894,85.8117,86.0696,290376.0
2025-05-19 13:00:00,86.78,86.8,86.59,86.61,72936.0,86.0696,86.0894,85.8811,85.901,72936.0
2025-05-19 13:10:00,86.61,86.65,86.51,86.54,108382.0,85.901,85.9407,85.8018,85.8316,108382.0
2025-05-19 13:20:00,86.54,86.73,86.53,86.72,131397.0,85.8316,86.02,85.8216,86.0101,131397.0
2025-05-19 13:30:00,86.72,86.73,86.65,86.7,82035.0,86.0101,86.02,85.9407,85.9902,82035.0
2025-05-19 13:40:00,86.7,86.75,86.65,86.67,40542.0,85.9902,86.0398,85.9407,85.9605,40542.0
2025-05-19 13:50:00,86.68,86.72,86.64,86.65,34156.0,85.9704,86.0101,85.9307,85.9407,34156.0
2025-05-19 14:00:00,86.65,86.7,86.62,86.67,53545.0,85.9407,85.9902,85.9109,85.9605,53545.0
2025-05-19 14:10:00,86.67,86.69,86.62,86.65,45337.0,85.9605,85.9803,85.9109,85.9407,45337.0
2025-05-19 14:20:00,86.65,86.76,86.62,86.74,59398.0,85.9407,86.0498,85.9109,86.0299,59398.0
2025-05-19 14:30:00,86.75,86.82,86.73,86.8,50608.0,86.0398,86.1093,86.02,86.0894,50608.0
2025-05-19 14:40:00,86.8,86.83,86.77,86.81,73942.0,86.0894,86.1192,86.0597,86.0993,73942.0
2025-05-19 14:50:00,86.81,86.86,86.78,86.83,95996.0,86.0993,86.1489,86.0696,86.1192,95996.0
2025-05-19 15:00:00,86.83,86.86,86.76,86.8,72919.0,86.1192,86.1489,86.0498,86.0894,72919.0
2025-05-19 15:10:00,86.8,86.81,86.71,86.73,66851.0,86.0894,86.0993,86.0002,86.02,66851.0
2025-05-19 15:20:00,86.73,86.83,86.73,86.77,82254.0,86.02,86.1192,86.02,86.0597,82254.0
2025-05-19 15:30:00,86.78,86.91,86.77,86.9,232824.0,86.0696,86.1985,86.0597,86.1886,232824.0
2025-05-19 15:40:00,86.9,86.99,86.87,86.95,191830.0,86.1886,86.2779,86.1589,86.2382,191830.0
2025-05-19 15:50:00,86.94,87.07,86.92,86.98,491171.0,86.2283,86.3572,86.2084,86.268,491171.0
2025-05-20 09:30:00,85.42,86.86,85.39,86.62,306574.0,84.7207,86.1489,84.691,85.9109,306574.0
2025-05-20 09:40:00,86.59,86.76,86.51,86.75,102892.0,85.8811,86.0498,85.8018,86.0398,102892.0
2025-05-20 09:50:00,86.75,86.85,86.71,86.77,83988.0,86.0398,86.139,86.0002,86.0597,83988.0
2025-05-20 10:00:00,86.77,86.87,86.71,86.76,113157.0,86.0597,86.1589,86.0002,86.0498,113157.0
2025-05-20 10:10:00,86.76,86.77,86.56,86.69,144013.0,86.0498,86.0597,85.8514,85.9803,144013.0
2025-05-20 10:20:00,86.68,86.74,86.58,86.67,156612.0,85.9704,86.0299,85.8712,85.9605,156612.0
2025-05-20 10:30:00,86.68,86.77,86.64,86.75,94523.0,85.9704,86.0597,85.9307,86.0398,94523.0
2025-05-20 10:40:00,86.76,86.77,86.62,86.64,90811.0,86.0498,86.0597,85.9109,85.9307,90811.0
2025-05-20 10:50:00,86.64,86.73,86.55,86.56,123388.0,85.9307,86.02,85.8415,85.8514,123388.0
2025-05-20 11:00:00,86.56,86.66,86.49,86.53,74534.0,85.8514,85.9506,85.782,85.8216,74534.0
2025-05-20 11:10:00,86.54,86.61,86.51,86.58,77980.0,85.8316,85.901,85.8018,85.8712,77980.0
2025-05-20 11:20:00,86.58,86.59,86.43,86.47,84463.0,85.8712,85.8811,85.7225,85.7621,84463.0
2025-05-20 11:30:00,86.47,86.52,86.45,86.48,115145.0,85.7621,85.8117,85.7423,85.772,115145.0
2025-05-20 11:40:00,86.48,86.48,86.24,86.25,183720.0,85.772,85.772,85.534,85.5439,183720.0
2025-05-20 11:50:00,86.25,86.3,86.18,86.28,149831.0,85.5439,85.5935,85.4745,85.5737,149831.0
2025-05-20 12:00:00,86.28,86.37,86.18,86.2,147865.0,85.5737,85.6629,85.4745,85.4943,147865.0
2025-05-20 12:10:00,86.2,86.22,86.05,86.05,112731.0,85.4943,85.5142,85.3456,85.3456,112731.0
2025-05-20 12:20:00,86.06,86.19,86.06,86.17,69828.0,85.3555,85.4844,85.3555,85.4646,69828.0
2025-05-20 12:30:00,86.16,86.17,86.07,86.09,75441.0,85.4547,85.4646,85.3654,85.3852,75441.0
2025-05-20 12:40:00,86.09,86.3,86.08,86.28,193736.0,85.3852,85.5935,85.3753,85.5737,193736.0
2025-05-20 12:50:00,86.29,86.59,86.28,86.43,243712.0,85.5836,85.8811,85.5737,85.7225,243712.0
2025-05-20 13:00:00,86.42,86.53,86.42,86.53,73144.0,85.7125,85.8216,85.7125,85.8216,73144.0
2025-05-20 13:10:00,86.54,86.59,86.51,86.58,75034.0,85.8316,85.8811,85.8018,85.8712,75034.0
2025-05-20 13:20:00,86.57,86.6,86.5,86.54,69218.0,85.8613,85.8911,85.7919,85.8316,69218.0
2025-05-20 13:30:00,86.54,86.65,86.54,86.61,65542.0,85.8316,85.9407,85.8316,85.901,65542.0
2025-05-20 13:40:00,86.61,86.61,86.48,86.49,53095.0,85.901,85.901,85.772,85.782,53095.0
2025-05-20 13:50:00,86.49,86.51,86.44,86.48,51997.0,85.782,85.8018,85.7324,85.772,51997.0
2025-05-20 14:00:00,86.47,86.51,86.45,86.51,53208.0,85.7621,85.8018,85.7423,85.8018,53208.0
2025-05-20 14:10:00,86.51,86.55,86.42,86.43,56949.0,85.8018,85.8415,85.7125,85.7225,56949.0
2025-05-20 14:20:00,86.43,86.43,86.23,86.25,84351.0,85.7225,85.7225,85.5241,85.5439,84351.0
2025-05-20 14:30:00,86.25,86.29,86.18,86.29,62418.0,85.5439,85.5836,85.4745,85.5836,62418.0
2025-05-20 14:40:00,86.28,86.28,86.16,86.25,106067.0,85.5737,85.5737,85.4547,85.5439,106067.0
2025-05-20 14:50:00,86.25,86.28,86.12,86.14,124363.0,85.5439,85.5737,85.415,85.4348,124363.0
2025-05-20 15:00:00,86.13,86.16,86.05,86.16,108303.0,85.4249,85.4547,85.3456,85.4547,108303.0
2025-05-20 15:10:00,86.16,86.22,86.0,86.18,372515.0,85.4547,85.5142,85.296,85.4745,372515.0
2025-05-20 15:20:00,86.17,86.25,86.12,86.22,138883.0,85.4646,85.5439,85.415,85.5142,138883.0
2025-05-20 15:30:00,86.22,86.33,86.04,86.33,165193.0,85.5142,85.6233,85.3356,85.6233,165193.0
2025-05-20 15:40:00,86.33,86.35,86.22,86.23,199474.0,85.6233,85.6431,85.5142,85.5241,199474.0
2025-05-20 15:50:00,86.23,86.35,86.13,86.33,755780.0,85.5241,85.6431,85.4249,85.6233,755780.0
2025-05-21 09:30:00,86.59,88.28,86.35,87.84,997331.0,85.8811,87.5573,85.6431,87.1209,997331.0
2025-05-21 09:40:00,87.79,87.88,86.89,86.9,447743.0,87.0713,87.1606,86.1787,86.1886,447743.0
2025-05-21 09:50:00,86.91,86.93,85.27,85.39,462876.0,86.1985,86.2184,84.572,84.691,462876.0
2025-05-21 10:00:00,85.38,85.63,85.21,85.3,336312.0,84.6811,84.929,84.5124,84.6017,336312.0
2025-05-21 10:10:00,85.31,85.35,84.84,84.85,296185.0,84.6116,84.6513,84.1455,84.1554,296185.0
2025-05-21 10:20:00,84.84,84.99,84.67,84.79,305925.0,84.1455,84.2942,83.9769,84.0959,305925.0
2025-05-21 10:30:00,84.8,84.81,84.37,84.61,329458.0,84.1058,84.1157,83.6793,83.9174,329458.0
2025-05-21 10:40:00,84.63,84.67,84.44,84.56,194888.0,83.9372,83.9769,83.7487,83.8678,194888.0
2025-05-21 10:50:00,84.57,84.94,84.57,84.84,279437.0,83.8777,84.2447,83.8777,84.1455,279437.0
2025-05-21 11:00:00,84.82,84.85,84.4,84.7,166817.0,84.1256,84.1554,83.7091,84.0066,166817.0
2025-05-21 11:10:00,84.69,84.89,84.6,84.76,150886.0,83.9967,84.1951,83.9074,84.0661,150886.0
2025-05-21 11:20:00,84.76,85.17,84.58,85.02,233461.0,84.0661,84.4728,83.8876,84.324,233461.0
2025-05-21 11:30:00,85.05,85.48,85.01,85.46,176201.0,84.3538,84.7802,84.3141,84.7604,176201.0
2025-05-21 11:40:00,85.45,85.58,85.31,85.36,143487.0,84.7505,84.8794,84.6116,84.6612,143487.0
2025-05-21 11:50:00,85.35,85.55,85.3,85.36,139039.0,84.6513,84.8497,84.6017,84.6612,139039.0
2025-05-21 12:00:00,85.36,85.52,84.95,85.49,180607.0,84.6612,84.8199,84.2546,84.7902,180607.0
2025-05-21 12:10:00,85.51,85.55,85.23,85.33,131751.0,84.81,84.8497,84.5323,84.6315,131751.0
2025-05-21 12:20:00,85.33,85.4,85.25,85.4,93047.0,84.6315,84.7009,84.5521,84.7009,93047.0
2025-05-21 12:30:00,85.4,85.51,85.32,85.49,119318.0,84.7009,84.81,84.6215,84.7902,119318.0
2025-05-21 12:40:00,85.49,85.61,85.41,85.58,93380.0,84.7902,84.9092,84.7108,84.8794,93380.0
2025-05-21 12:50:00,85.58,85.8,85.47,85.56,102529.0,84.8794,85.0976,84.7703,84.8596,102529.0
2025-05-21 13:00:00,85.54,85.67,85.45,85.52,57953.0,84.8397,84.9687,84.7505,84.8199,57953.0
2025-05-21 13:10:00,85.51,85.7,85.33,85.44,99665.0,84.81,84.9984,84.6315,84.7406,99665.0
2025-05-21 13:20:00,85.42,85.44,85.23,85.25,101559.0,84.7207,84.7406,84.5323,84.5521,101559.0
2025-05-21 13:30:00,85.22,85.58,85.18,85.56,61993.0,84.5224,84.8794,84.4827,84.8596,61993.0
2025-05-21 13:40:00,85.56,85.64,85.47,85.54,74410.0,84.8596,84.9389,84.7703,84.8397,74410.0
2025-05-21 13:50:00,85.53,85.58,85.3,85.33,74616.0,84.8298,84.8794,84.6017,84.6315,74616.0
2025-05-21 14:00:00,85.34,85.36,85.19,85.3,79551.0,84.6414,84.6612,84.4926,84.6017,79551.0
2025-05-21 14:10:00,85.31,85.32,85.08,85.1,68143.0,84.6116,84.6215,84.3835,84.4033,68143.0
2025-05-21 14:20:00,85.09,85.16,84.91,85.08,114557.0,84.3934,84.4629,84.2149,84.3835,114557.0
2025-05-21 14:30:00,85.07,85.18,84.96,84.96,71336.0,84.3736,84.4827,84.2645,84.2645,71336.0
2025-05-21 14:40:00,84.97,85.04,84.85,84.85,88106.0,84.2744,84.3438,84.1554,84.1554,88106.0
2025-05-21 14:50:00,84.85,84.85,84.68,84.75,102562.0,84.1554,84.1554,83.9868,84.0562,102562.0
2025-05-21 15:00:00,84.74,84.78,84.36,84.44,139165.0,84.0463,84.086,83.6694,83.7487,139165.0
2025-05-21 15:10:00,84.44,84.59,84.37,84.41,181956.0,83.7487,83.8975,83.6793,83.719,181956.0
2025-05-21 15:20:00,84.41,84.47,84.21,84.23,144425.0,83.719,83.7785,83.5206,83.5405,144425.0
2025-05-21 15:30:00,84.23,84.5,84.23,84.5,194248.0,83.5405,83.8083,83.5405,83.8083,194248.0
2025-05-21 15:40:00,84.5,84.5,84.31,84.4,235841.0,83.8083,83.8083,83.6198,83.7091,235841.0
2025-05-21 15:50:00,84.41,84.56,84.36,84.39,551628.0,83.719,83.8678,83.6694,83.6992,551628.0
2025-05-22 09:30:00,83.28,83.63,81.96,82.25,549850.0,82.5982,82.9454,81.289,81.5767,549850.0
2025-05-22 09:40:00,82.25,82.3,81.81,82.11,359115.0,81.5767,81.6263,81.1403,81.4378,359115.0
2025-05-22 09:50:00,82.12,82.22,81.64,81.67,299798.0,81.4477,81.5469,80.9717,81.0014,299798.0
2025-05-22 10:00:00,81.7,81.86,81.47,81.57,361921.0,81.0312,81.1899,80.8031,80.9022,361921.0
2025-05-22 10:10:00,81.55,81.7,81.33,81.6,233221.0,80.8824,81.0312,80.6642,80.932,233221.0
2025-05-22 10:20:00,81.61,81.63,81.23,81.23,144943.0,80.9419,80.9618,80.565,80.565,144943.0
2025-05-22 10:30:00,81.23,81.28,80.9,81.01,383131.0,80.565,80.6146,80.2377,80.3468,383131.0
2025-05-22 10:40:00,81.01,81.52,80.94,81.49,207066.0,80.3468,80.8527,80.2774,80.8229,207066.0
2025-05-22 10:50:00,81.49,81.75,81.45,81.7,223678.0,80.8229,81.0808,80.7832,81.0312,223678.0
2025-05-22 11:00:00,81.71,81.72,81.48,81.57,218695.0,81.0411,81.051,80.813,80.9022,218695.0
2025-05-22 11:10:00,81.56,81.65,81.37,81.4,187172.0,80.8923,80.9816,80.7039,80.7336,187172.0
2025-05-22 11:20:00,81.4,81.5,81.3,81.32,180798.0,80.7336,80.8328,80.6345,80.6543,180798.0
2025-05-22 11:30:00,81.32,81.39,81.14,81.18,118796.0,80.6543,80.7237,80.4758,80.5154,118796.0
2025-05-22 11:40:00,81.18,81.35,81.16,81.26,198101.0,80.5154,80.684,80.4956,80.5948,198101.0
2025-05-22 11:50:00,81.25,81.5,81.24,81.48,114682.0,80.5849,80.8328,80.5749,80.813,114682.0
2025-05-22 12:00:00,81.48,81.64,81.44,81.64,133544.0,80.813,80.9717,80.7733,80.9717,133544.0
2025-05-22 12:10:00,81.63,81.75,81.57,81.59,247088.0,80.9618,81.0808,80.9022,80.9221,247088.0
2025-05-22 12:20:00,81.58,81.71,81.18,81.24,237293.0,80.9122,81.0411,80.5154,80.5749,237293.0
2025-05-22 12:30:00,81.24,81.27,81.1,81.22,119113.0,80.5749,80.6047,80.4361,80.5551,119113.0
2025-05-22 12:40:00,81.21,81.43,81.16,81.31,161366.0,80.5452,80.7634,80.4956,80.6444,161366.0
2025-05-22 12:50:00,81.32,81.34,81.14,81.14,113407.0,80.6543,80.6741,80.4758,80.4758,113407.0
2025-05-22 13:00:00,81.13,81.19,80.98,81.0,132659.0,80.4658,80.5254,80.3171,80.3369,132659.0
2025-05-22 13:10:00,81.0,81.2,81.0,81.14,271903.0,80.3369,80.5353,80.3369,80.4758,271903.0
2025-05-22 13:20:00,81.14,81.4,81.12,81.34,115714.0,80.4758,80.7336,80.4559,80.6741,115714.0
2025-05-22 13:30:00,81.34,81.45,81.27,81.34,181868.0,80.6741,80.7832,80.6047,80.6741,181868.0
2025-05-22 13:40:00,81.34,81.47,81.31,81.32,192130.0,80.6741,80.8031,80.6444,80.6543,192130.0
2025-05-22 13:50:00,81.32,81.53,81.28,81.51,187538.0,80.6543,80.8626,80.6146,80.8427,187538.0
2025-05-22 14:00:00,81.51,81.58,81.37,81.42,210141.0,80.8427,80.9122,80.7039,80.7535,210141.0
2025-05-22 14:10:00,81.41,81.61,81.4,81.56,175911.0,80.7436,80.9419,80.7336,80.8923,175911.0
2025-05-22 14:20:00,81.57,81.58,81.41,81.42,105527.0,80.9022,80.9122,80.7436,80.7535,105527.0
2025-05-22 14:30:00,81.42,81.46,81.31,81.31,119215.0,80.7535,80.7931,80.6444,80.6444,119215.0
2025-05-22 14:40:00,81.31,81.38,81.21,81.25,133780.0,80.6444,80.7138,80.5452,80.5849,133780.0
2025-05-22 14:50:00,81.24,81.29,81.13,81.19,124949.0,80.5749,80.6245,80.4658,80.5254,124949.0
2025-05-22 15:00:00,81.19,81.21,81.06,81.07,212544.0,80.5254,80.5452,80.3964,80.4063,212544.0
2025-05-22 15:10:00,81.06,81.19,81.05,81.19,181943.0,80.3964,80.5254,80.3865,80.5254,181943.0
2025-05-22 15:20:00,81.19,81.41,81.18,81.36,308365.0,80.5254,80.7436,80.5154,80.694,308365.0
2025-05-22 15:30:00,81.35,81.42,81.27,81.37,372251.0,80.684,80.7535,80.6047,80.7039,372251.0
2025-05-22 15:40:00,81.37,81.38,81.21,81.29,254954.0,80.7039,80.7138,80.5452,80.6245,254954.0
2025-05-22 15:50:00,81.3,81.36,80.87,80.93,1186497.0,80.6345,80.694,80.208,80.2675,1186497.0
2025-05-23 09:30:00,80.62,80.69,80.18,80.2,356097.0,79.96,80.0294,79.5236,79.5435,356097.0
2025-05-23 09:40:00,80.21,80.4,80.1,80.26,165649.0,79.5534,79.7418,79.4443,79.603,165649.0
2025-05-23 09:50:00,80.28,80.51,80.23,80.39,168281.0,79.6228,79.8509,79.5732,79.7319,168281.0
2025-05-23 10:00:00,80.4,80.62,80.35,80.36,157402.0,79.7418,79.96,79.6922,79.7021,157402.0
2025-05-23 10:10:00,80.36,80.38,79.93,79.95,263059.0,79.7021,79.722,79.2757,79.2955,263059.0
2025-05-23 10:20:00,79.95,80.12,79.93,80.03,88431.0,79.2955,79.4641,79.2757,79.3748,88431.0
2025-05-23 10:30:00,80.03,80.15,80.01,80.1,92582.0,79.3748,79.4939,79.355,79.4443,92582.0
2025-05-23 10:40:00,80.09,80.38,80.08,80.29,97814.0,79.4344,79.722,79.4244,79.6327,97814.0
2025-05-23 10:50:00,80.29,80.29,80.14,80.17,81443.0,79.6327,79.6327,79.4839,79.5137,81443.0
2025-05-23 11:00:00,80.18,80.4,80.15,80.38,90262.0,79.5236,79.7418,79.4939,79.722,90262.0
2025-05-23 11:10:00,80.38,80.45,80.32,80.37,156780.0,79.722,79.7914,79.6625,79.7121,156780.0
2025-05-23 11:20:00,80.37,80.48,80.33,80.42,200627.0,79.7121,79.8212,79.6724,79.7617,200627.0
2025-05-23 11:30:00,80.41,80.57,80.4,80.48,216593.0,79.7517,79.9104,79.7418,79.8212,216593.0
2025-05-23 11:40:00,80.48,80.53,80.36,80.42,85161.0,79.8212,79.8708,79.7021,79.7617,85161.0
2025-05-23 11:50:00,80.42,80.44,80.33,80.36,116882.0,79.7617,79.7815,79.6724,79.7021,116882.0
2025-05-23 12:00:00,80.35,80.36,80.15,80.16,130827.0,79.6922,79.7021,79.4939,79.5038,130827.0
2025-05-23 12:10:00,80.16,80.2,80.11,80.15,68532.0,79.5038,79.5435,79.4542,79.4939,68532.0
2025-05-23 12:20:00,80.14,80.27,80.13,80.2,51821.0,79.4839,79.6129,79.474,79.5435,51821.0
2025-05-23 12:30:00,80.2,80.31,80.05,80.28,144150.0,79.5435,79.6526,79.3947,79.6228,144150.0
2025-05-23 12:40:00,80.28,80.3,80.21,80.3,64548.0,79.6228,79.6426,79.5534,79.6426,64548.0
2025-05-23 12:50:00,80.3,80.35,80.26,80.31,113150.0,79.6426,79.6922,79.603,79.6526,113150.0
2025-05-23 13:00:00,80.31,80.39,80.26,80.29,103481.0,79.6526,79.7319,79.603,79.6327,103481.0
2025-05-23 13:10:00,80.29,80.46,80.28,80.45,309351.0,79.6327,79.8013,79.6228,79.7914,309351.0
2025-05-23 13:20:00,80.45,80.5,80.4,80.43,145233.0,79.7914,79.841,79.7418,79.7716,145233.0
2025-05-23 13:30:00,80.42,80.43,80.36,80.39,79163.0,79.7617,79.7716,79.7021,79.7319,79163.0
2025-05-23 13:40:00,80.39,80.4,80.29,80.4,110075.0,79.7319,79.7418,79.6327,79.7418,110075.0
2025-05-23 13:50:00,80.4,80.47,80.34,80.38,121188.0,79.7418,79.8112,79.6823,79.722,121188.0
2025-05-23 14:00:00,80.38,80.55,80.36,80.48,177044.0,79.722,79.8906,79.7021,79.8212,177044.0
2025-05-23 14:10:00,80.49,80.61,80.45,80.48,144251.0,79.8311,79.9501,79.7914,79.8212,144251.0
2025-05-23 14:20:00,80.48,80.64,80.45,80.62,139192.0,79.8212,79.9799,79.7914,79.96,139192.0
2025-05-23 14:30:00,80.62,80.73,80.57,80.63,284305.0,79.96,80.0691,79.9104,79.9699,284305.0
2025-05-23 14:40:00,80.63,80.73,80.61,80.63,148890.0,79.9699,80.0691,79.9501,79.9699,148890.0
2025-05-23 14:50:00,80.64,80.64,80.5,80.53,96233.0,79.9799,79.9799,79.841,79.8708,96233.0
2025-05-23 15:00:00,80.53,80.62,80.5,80.61,153535.0,79.8708,79.96,79.841,79.9501,153535.0
2025-05-23 15:10:00,80.6,80.79,80.59,80.72,270228.0,79.9402,80.1286,79.9303,80.0592,270228.0
2025-05-23 15:20:00,80.72,80.77,80.59,80.63,131966.0,80.0592,80.1088,79.9303,79.9699,131966.0
2025-05-23 15:30:00,80.63,80.72,80.6,80.7,267203.0,79.9699,80.0592,79.9402,80.0394,267203.0
2025-05-23 15:40:00,80.7,80.82,80.67,80.73,259094.0,80.0394,80.1584,80.0096,80.0691,259094.0
2025-05-23 15:50:00,80.72,80.79,80.56,80.69,914228.0,80.0592,80.1286,79.9005,80.0294,914228.0
2025-05-27 09:30:00,81.15,81.56,81.03,81.45,295625.0,80.4857,80.8923,80.3667,80.7832,295625.0
2025-05-27 09:40:00,81.45,81.6,81.23,81.3,207665.0,80.7832,80.932,80.565,80.6345,207665.0
2025-05-27 09:50:00,81.29,81.37,80.8,80.81,139467.0,80.6245,80.7039,80.1385,80.1485,139467.0
2025-05-27 10:00:00,80.81,81.15,80.76,81.09,189964.0,80.1485,80.4857,80.0989,80.4262,189964.0
2025-05-27 10:10:00,81.08,81.08,80.8,81.01,184920.0,80.4163,80.4163,80.1385,80.3468,184920.0
2025-05-27 10:20:00,81.05,81.19,81.01,81.02,154758.0,80.3865,80.5254,80.3468,80.3567,154758.0
2025-05-27 10:30:00,81.03,81.22,80.99,81.2,126963.0,80.3667,80.5551,80.327,80.5353,126963.0
2025-05-27 10:40:00,81.19,81.21,81.06,81.16,112680.0,80.5254,80.5452,80.3964,80.4956,112680.0
2025-05-27 10:50:00,81.17,81.26,81.15,81.18,93490.0,80.5055,80.5948,80.4857,80.5154,93490.0
2025-05-27 11:00:00,81.18,81.21,81.01,81.16,124981.0,80.5154,80.5452,80.3468,80.4956,124981.0
2025-05-27 11:10:00,81.17,81.24,81.14,81.2,166982.0,80.5055,80.5749,80.4758,80.5353,166982.0
2025-05-27 11:20:00,81.2,81.23,81.04,81.13,195546.0,80.5353,80.565,80.3766,80.4658,195546.0
2025-05-27 11:30:00,81.13,81.13,80.88,80.9,81319.0,80.4658,80.4658,80.2179,80.2377,81319.0
2025-05-27 11:40:00,80.89,80.92,80.81,80.85,80353.0,80.2278,80.2576,80.1485,80.1881,80353.0
2025-05-27 11:50:00,80.84,80.86,80.71,80.85,161698.0,80.1782,80.1981,80.0493,80.1881,161698.0
2025-05-27 12:00:00,80.84,81.0,80.8,80.85,122475.0,80.1782,80.3369,80.1385,80.1881,122475.0
2025-05-27 12:10:00,80.85,80.89,80.76,80.8,85476.0,80.1881,80.2278,80.0989,80.1385,85476.0
2025-05-27 12:20:00,80.8,80.99,80.77,80.97,47843.0,80.1385,80.327,80.1088,80.3072,47843.0
2025-05-27 12:30:00,80.97,81.13,80.96,81.13,53669.0,80.3072,80.4658,80.2972,80.4658,53669.0
2025-05-27 12:40:00,81.13,81.26,81.12,81.25,126414.0,80.4658,80.5948,80.4559,80.5849,126414.0
2025-05-27 12:50:00,81.25,81.45,81.24,81.45,150543.0,80.5849,80.7832,80.5749,80.7832,150543.0
2025-05-27 13:00:00,81.45,81.49,81.34,81.48,110590.0,80.7832,80.8229,80.6741,80.813,110590.0
2025-05-27 13:10:00,81.49,81.49,81.27,81.32,94623.0,80.8229,80.8229,80.6047,80.6543,94623.0
2025-05-27 13:20:00,81.33,81.45,81.27,81.29,95288.0,80.6642,80.7832,80.6047,80.6245,95288.0
2025-05-27 13:30:00,81.27,81.31,81.16,81.31,132134.0,80.6047,80.6444,80.4956,80.6444,132134.0
2025-05-27 13:40:00,81.31,81.34,81.24,81.32,89934.0,80.6444,80.6741,80.5749,80.6543,89934.0
2025-05-27 13:50:00,81.32,81.46,81.32,81.36,142693.0,80.6543,80.7931,80.6543,80.694,142693.0
2025-05-27 14:00:00,81.37,81.43,81.25,81.29,95130.0,80.7039,80.7634,80.5849,80.6245,95130.0
2025-05-27 14:10:00,81.29,81.39,81.26,81.27,117337.0,80.6245,80.7237,80.5948,80.6047,117337.0
2025-05-27 14:20:00,81.26,81.32,81.18,81.18,94377.0,80.5948,80.6543,80.5154,80.5154,94377.0
2025-05-27 14:30:00,81.2,81.31,81.2,81.29,61471.0,80.5353,80.6444,80.5353,80.6245,61471.0
2025-05-27 14:40:00,81.29,81.3,81.25,81.29,65096.0,80.6245,80.6345,80.5849,80.6245,65096.0
2025-05-27 14:50:00,81.29,81.3,81.25,81.3,67060.0,80.6245,80.6345,80.5849,80.6345,67060.0
2025-05-27 15:00:00,81.29,81.43,81.25,81.42,81782.0,80.6245,80.7634,80.5849,80.7535,81782.0
2025-05-27 15:10:00,81.42,81.49,81.37,81.48,92860.0,80.7535,80.8229,80.7039,80.813,92860.0
2025-05-27 15:20:00,81.49,81.56,81.42,81.42,86651.0,80.8229,80.8923,80.7535,80.7535,86651.0
2025-05-27 15:30:00,81.42,81.47,81.37,81.39,117525.0,80.7535,80.8031,80.7039,80.7237,117525.0
2025-05-27 15:40:00,81.4,81.42,81.21,81.23,137223.0,80.7336,80.7535,80.5452,80.565,137223.0
2025-05-27 15:50:00,81.23,81.29,81.03,81.21,627581.0,80.565,80.6245,80.3667,80.5452,627581.0
2025-05-28 09:30:00,81.5,82.15,81.2,82.13,417172.0,80.8328,81.4775,80.5353,81.4577,417172.0
2025-05-28 09:40:00,82.13,82.3,81.8,81.81,179059.0,81.4577,81.6263,81.1304,81.1403,179059.0
2025-05-28 09:50:00,81.8,82.11,81.78,81.99,143308.0,81.1304,81.4378,81.1105,81.3188,143308.0
2025-05-28 10:00:00,82.01,82.04,81.84,81.9,88599.0,81.3386,81.3684,81.17,81.2295,88599.0
2025-05-28 10:10:00,81.89,81.89,81.66,81.83,109948.0,81.2196,81.2196,80.9915,81.1601,109948.0
2025-05-28 10:20:00,81.85,81.99,81.83,81.86,81217.0,81.1799,81.3188,81.1601,81.1899,81217.0
2025-05-28 10:30:00,81.84,81.89,81.73,81.82,145477.0,81.17,81.2196,81.0609,81.1502,145477.0
2025-05-28 10:40:00,81.83,82.04,81.83,81.85,99315.0,81.1601,81.3684,81.1601,81.1799,99315.0
2025-05-28 10:50:00,81.85,81.89,81.71,81.89,109249.0,81.1799,81.2196,81.0411,81.2196,109249.0
2025-05-28 11:00:00,81.9,81.97,81.83,81.87,53701.0,81.2295,81.299,81.1601,81.1998,53701.0
2025-05-28 11:10:00,81.87,81.91,81.79,81.91,83195.0,81.1998,81.2395,81.1204,81.2395,83195.0
2025-05-28 11:20:00,81.92,81.92,81.79,81.8,61512.0,81.2494,81.2494,81.1204,81.1304,61512.0
2025-05-28 11:30:00,81.8,81.83,81.68,81.74,71395.0,81.1304,81.1601,81.0113,81.0708,71395.0
2025-05-28 11:40:00,81.76,81.8,81.69,81.77,135243.0,81.0907,81.1304,81.0213,81.1006,135243.0
2025-05-28 11:50:00,81.76,81.82,81.71,81.74,72738.0,81.0907,81.1502,81.0411,81.0708,72738.0
2025-05-28 12:00:00,81.75,81.86,81.74,81.84,62137.0,81.0808,81.1899,81.0708,81.17,62137.0
2025-05-28 12:10:00,81.85,81.85,81.74,81.74,82943.0,81.1799,81.1799,81.0708,81.0708,82943.0
2025-05-28 12:20:00,81.74,81.75,81.64,81.69,55960.0,81.0708,81.0808,80.9717,81.0213,55960.0
2025-05-28 12:30:00,81.7,81.8,81.65,81.76,61084.0,81.0312,81.1304,80.9816,81.0907,61084.0
2025-05-28 12:40:00,81.76,81.85,81.74,81.8,65217.0,81.0907,81.1799,81.0708,81.1304,65217.0
2025-05-28 12:50:00,81.8,81.82,81.73,81.75,45908.0,81.1304,81.1502,81.0609,81.0808,45908.0
2025-05-28 13:00:00,81.75,81.85,81.73,81.81,58997.0,81.0808,81.1799,81.0609,81.1403,58997.0
2025-05-28 13:10:00,81.81,81.85,81.74,81.8,167352.0,81.1403,81.1799,81.0708,81.1304,167352.0
2025-05-28 13:20:00,81.79,81.79,81.64,81.65,63105.0,81.1204,81.1204,80.9717,80.9816,63105.0
2025-05-28 13:30:00,81.65,81.68,81.53,81.57,37751.0,80.9816,81.0113,80.8626,80.9022,37751.0
2025-05-28 13:40:00,81.57,81.64,81.53,81.61,61982.0,80.9022,80.9717,80.8626,80.9419,61982.0
2025-05-28 13:50:00,81.6,81.6,81.44,81.45,84485.0,80.932,80.932,80.7733,80.7832,84485.0
2025-05-28 14:00:00,81.44,81.56,81.36,81.39,137343.0,80.7733,80.8923,80.694,80.7237,137343.0
2025-05-28 14:10:00,81.4,81.47,81.39,81.41,49217.0,80.7336,80.8031,80.7237,80.7436,49217.0
2025-05-28 14:20:00,81.41,81.47,81.38,81.45,46977.0,80.7436,80.8031,80.7138,80.7832,46977.0
2025-05-28 14:30:00,81.47,81.48,81.39,81.4,41427.0,80.8031,80.813,80.7237,80.7336,41427.0
2025-05-28 14:40:00,81.4,81.43,81.38,81.39,47898.0,80.7336,80.7634,80.7138,80.7237,47898.0
2025-05-28 14:50:00,81.39,81.44,81.17,81.42,84727.0,80.7237,80.7733,80.5055,80.7535,84727.0
2025-05-28 15:00:00,81.42,81.51,81.38,81.51,95532.0,80.7535,80.8427,80.7138,80.8427,95532.0
2025-05-28 15:10:00,81.51,81.56,81.36,81.53,129508.0,80.8427,80.8923,80.694,80.8626,129508.0
2025-05-28 15:20:00,81.54,81.61,81.49,81.51,71255.0,80.8725,80.9419,80.8229,80.8427,71255.0
2025-05-28 15:30:00,81.5,81.51,81.38,81.43,122620.0,80.8328,80.8427,80.7138,80.7634,122620.0
2025-05-28 15:40:00,81.42,81.5,81.41,81.44,140573.0,80.7535,80.8328,80.7436,80.7733,140573.0
2025-05-28 15:50:00,81.41,81.43,81.13,81.26,728924.0,80.7436,80.7634,80.4658,80.5948,728924.0
2025-05-29 09:30:00,81.28,81.72,81.25,81.64,171047.0,80.6146,81.051,80.5849,80.9717,171047.0
2025-05-29 09:40:00,81.65,81.75,81.53,81.6,85028.0,80.9816,81.0808,80.8626,80.932,85028.0
2025-05-29 09:50:00,81.59,82.01,81.56,81.84,122854.0,80.9221,81.3386,80.8923,81.17,122854.0
2025-05-29 10:00:00,81.83,82.06,81.77,81.94,107042.0,81.1601,81.3882,81.1006,81.2692,107042.0
2025-05-29 10:10:00,81.94,82.0,81.8,81.8,97687.0,81.2692,81.3287,81.1304,81.1304,97687.0
2025-05-29 10:20:00,81.8,81.99,81.78,81.91,77492.0,81.1304,81.3188,81.1105,81.2395,77492.0
2025-05-29 10:30:00,81.91,82.0,81.84,81.89,133480.0,81.2395,81.3287,81.17,81.2196,133480.0
2025-05-29 10:40:00,81.89,81.92,81.71,81.72,67357.0,81.2196,81.2494,81.0411,81.051,67357.0
2025-05-29 10:50:00,81.71,81.87,81.64,81.84,79456.0,81.0411,81.1998,80.9717,81.17,79456.0
2025-05-29 11:00:00,81.85,81.87,81.66,81.85,94632.0,81.1799,81.1998,80.9915,81.1799,94632.0
2025-05-29 11:10:00,81.85,81.9,81.73,81.75,140782.0,81.1799,81.2295,81.0609,81.0808,140782.0
2025-05-29 11:20:00,81.74,81.88,81.7,81.84,76804.0,81.0708,81.2097,81.0312,81.17,76804.0
2025-05-29 11:30:00,81.83,81.84,81.63,81.68,64483.0,81.1601,81.17,80.9618,81.0113,64483.0
2025-05-29 11:40:00,81.68,81.69,81.55,81.55,47448.0,81.0113,81.0213,80.8824,80.8824,47448.0
2025-05-29 11:50:00,81.56,81.64,81.33,81.42,60933.0,80.8923,80.9717,80.6642,80.7535,60933.0
2025-05-29 12:00:00,81.42,81.57,81.3,81.53,39257.0,80.7535,80.9022,80.6345,80.8626,39257.0
2025-05-29 12:10:00,81.54,81.77,81.51,81.77,46791.0,80.8725,81.1006,80.8427,81.1006,46791.0
2025-05-29 12:20:00,81.77,81.87,81.75,81.82,127838.0,81.1006,81.1998,81.0808,81.1502,127838.0
2025-05-29 12:30:00,81.81,81.89,81.76,81.84,55958.0,81.1403,81.2196,81.0907,81.17,55958.0
2025-05-29 12:40:00,81.84,81.89,81.78,81.8,51095.0,81.17,81.2196,81.1105,81.1304,51095.0
2025-05-29 12:50:00,81.79,82.0,81.78,81.96,109310.0,81.1204,81.3287,81.1105,81.289,109310.0
2025-05-29 13:00:00,81.97,82.05,81.95,82.05,116107.0,81.299,81.3783,81.2791,81.3783,116107.0
2025-05-29 13:10:00,82.04,82.07,81.99,82.05,88785.0,81.3684,81.3981,81.3188,81.3783,88785.0
2025-05-29 13:20:00,82.05,82.29,82.02,82.24,162163.0,81.3783,81.6163,81.3486,81.5668,162163.0
2025-05-29 13:30:00,82.24,82.38,82.18,82.2,184228.0,81.5668,81.7056,81.5072,81.5271,184228.0
2025-05-29 13:40:00,82.2,82.25,82.08,82.08,108771.0,81.5271,81.5767,81.4081,81.4081,108771.0
2025-05-29 13:50:00,82.08,82.16,82.07,82.09,49092.0,81.4081,81.4874,81.3981,81.418,49092.0
2025-05-29 14:00:00,82.1,82.14,82.03,82.03,188947.0,81.4279,81.4676,81.3585,81.3585,188947.0
2025-05-29 14:10:00,82.03,82.03,81.9,81.9,99843.0,81.3585,81.3585,81.2295,81.2295,99843.0
2025-05-29 14:20:00,81.89,82.05,81.85,81.92,59462.0,81.2196,81.3783,81.1799,81.2494,59462.0
2025-05-29 14:30:00,81.92,82.08,81.91,82.02,108833.0,81.2494,81.4081,81.2395,81.3486,108833.0
2025-05-29 14:40:00,82.02,82.15,81.97,82.12,103992.0,81.3486,81.4775,81.299,81.4477,103992.0
2025-05-29 14:50:00,82.12,82.13,82.02,82.07,141450.0,81.4477,81.4577,81.3486,81.3981,141450.0
2025-05-29 15:00:00,82.08,82.24,82.07,82.17,347668.0,81.4081,81.5668,81.3981,81.4973,347668.0
2025-05-29 15:10:00,82.17,82.25,82.15,82.25,199489.0,81.4973,81.5767,81.4775,81.5767,199489.0
2025-05-29 15:20:00,82.25,82.34,82.22,82.23,204681.0,81.5767,81.6659,81.5469,81.5568,204681.0
2025-05-29 15:30:00,82.23,82.28,82.11,82.12,203255.0,81.5568,81.6064,81.4378,81.4477,203255.0
2025-05-29 15:40:00,82.11,82.38,82.09,82.28,219129.0,81.4378,81.7056,81.418,81.6064,219129.0
2025-05-29 15:50:00,82.29,82.42,82.21,82.42,827710.0,81.6163,81.7453,81.537,81.7453,827710.0
2025-05-30 09:30:00,82.2,82.42,81.51,81.78,237341.0,81.5271,81.7453,80.8427,81.1105,237341.0
2025-05-30 09:40:00,81.8,82.25,81.8,82.06,115576.0,81.1304,81.5767,81.1304,81.3882,115576.0
2025-05-30 09:50:00,82.06,82.2,81.96,82.05,143438.0,81.3882,81.5271,81.289,81.3783,143438.0
2025-05-30 10:00:00,82.06,82.28,82.03,82.2,88823.0,81.3882,81.6064,81.3585,81.5271,88823.0
2025-05-30 10:10:00,82.19,82.33,82.09,82.32,121042.0,81.5172,81.656,81.418,81.6461,121042.0
2025-05-30 10:20:00,82.33,82.41,82.24,82.38,84622.0,81.656,81.7354,81.5668,81.7056,84622.0
2025-05-30 10:30:00,82.38,82.51,82.37,82.43,72155.0,81.7056,81.8345,81.6957,81.7552,72155.0
2025-05-30 10:40:00,82.44,82.52,82.36,82.42,105233.0,81.7651,81.8445,81.6858,81.7453,105233.0
2025-05-30 10:50:00,82.43,82.54,82.34,82.53,84736.0,81.7552,81.8643,81.6659,81.8544,84736.0
2025-05-30 11:00:00,82.52,82.67,82.49,82.64,77263.0,81.8445,81.9932,81.8147,81.9635,77263.0
2025-05-30 11:10:00,82.64,82.85,82.61,82.67,141868.0,81.9635,82.1718,81.9337,81.9932,141868.0
2025-05-30 11:20:00,82.67,82.72,82.62,82.63,81309.0,81.9932,82.0428,81.9436,81.9536,81309.0
2025-05-30 11:30:00,82.62,82.67,82.48,82.66,66925.0,81.9436,81.9932,81.8048,81.9833,66925.0
2025-05-30 11:40:00,82.65,82.73,82.59,82.71,66323.0,81.9734,82.0527,81.9139,82.0329,66323.0
2025-05-30 11:50:00,82.7,82.72,82.64,82.67,69410.0,82.023,82.0428,81.9635,81.9932,69410.0
2025-05-30 12:00:00,82.68,82.83,82.64,82.79,90185.0,82.0032,82.1519,81.9635,82.1123,90185.0
2025-05-30 12:10:00,82.78,82.83,82.59,82.66,66394.0,82.1023,82.1519,81.9139,81.9833,66394.0
2025-05-30 12:20:00,82.67,82.74,82.52,82.54,116714.0,81.9932,82.0627,81.8445,81.8643,116714.0
2025-05-30 12:30:00,82.56,82.7,82.48,82.69,71110.0,81.8841,82.023,81.8048,82.0131,71110.0
2025-05-30 12:40:00,82.7,82.71,82.49,82.52,58029.0,82.023,82.0329,81.8147,81.8445,58029.0
2025-05-30 12:50:00,82.52,82.6,82.49,82.55,49321.0,81.8445,81.9238,81.8147,81.8742,49321.0
2025-05-30 13:00:00,82.54,82.69,82.49,82.65,61976.0,81.8643,82.0131,81.8147,81.9734,61976.0
2025-05-30 13:10:00,82.64,82.71,82.6,82.7,60919.0,81.9635,82.0329,81.9238,82.023,60919.0
2025-05-30 13:20:00,82.71,82.71,82.62,82.69,58951.0,82.0329,82.0329,81.9436,82.0131,58951.0
2025-05-30 13:30:00,82.69,82.77,82.67,82.68,44780.0,82.0131,82.0924,81.9932,82.0032,44780.0
2025-05-30 13:40:00,82.68,82.72,82.63,82.68,48789.0,82.0032,82.0428,81.9536,82.0032,48789.0
2025-05-30 13:50:00,82.69,82.79,82.68,82.7,49868.0,82.0131,82.1123,82.0032,82.023,49868.0
2025-05-30 14:00:00,82.7,82.87,82.7,82.85,69033.0,82.023,82.1916,82.023,82.1718,69033.0
2025-05-30 14:10:00,82.85,82.9,82.79,82.9,89343.0,82.1718,82.2214,82.1123,82.2214,89343.0
2025-05-30 14:20:00,82.9,82.93,82.82,82.85,79217.0,82.2214,82.2511,82.142,82.1718,79217.0
2025-05-30 14:30:00,82.86,82.9,82.82,82.87,71384.0,82.1817,82.2214,82.142,82.1916,71384.0
2025-05-30 14:40:00,82.87,82.9,82.8,82.9,71316.0,82.1916,82.2214,82.1222,82.2214,71316.0
2025-05-30 14:50:00,82.9,83.01,82.89,82.98,87816.0,82.2214,82.3305,82.2114,82.3007,87816.0
2025-05-30 15:00:00,82.98,83.06,82.98,83.01,89454.0,82.3007,82.38,82.3007,82.3305,89454.0
2025-05-30 15:10:00,82.99,83.12,82.98,83.11,92992.0,82.3106,82.4396,82.3007,82.4296,92992.0
2025-05-30 15:20:00,83.1,83.21,83.06,83.15,157570.0,82.4197,82.5288,82.38,82.4693,157570.0
2025-05-30 15:30:00,83.15,83.27,83.03,83.05,323067.0,82.4693,82.5883,82.3503,82.3701,323067.0
2025-05-30 15:40:00,83.04,83.11,82.96,83.08,443081.0,82.3602,82.4296,82.2809,82.3999,443081.0
2025-05-30 15:50:00,83.07,83.2,82.93,82.96,1057778.0,82.39,82.5189,82.2511,82.2809,1057778.0
2025-06-02 09:30:00,82.4,82.94,82.21,82.92,321761.0,81.7254,82.261,81.537,82.2412,321761.0
2025-06-02 09:40:00,82.92,83.07,82.82,82.97,117789.0,82.2412,82.39,82.142,82.2908,117789.0
2025-06-02 09:50:00,82.97,82.97,82.59,82.62,141226.0,82.2908,82.2908,81.9139,81.9436,141226.0
2025-06-02 10:00:00,82.59,83.16,82.54,83.08,109051.0,81.9139,82.4792,81.8643,82.3999,109051.0
2025-06-02 10:10:00,83.07,83.37,83.01,83.21,183018.0,82.39,82.6875,82.3305,82.5288,183018.0
2025-06-02 10:20:00,83.2,83.42,83.19,83.41,85800.0,82.5189,82.7371,82.509,82.7272,85800.0
2025-06-02 10:30:00,83.41,83.5,83.34,83.42,138127.0,82.7272,82.8164,82.6578,82.7371,138127.0
2025-06-02 10:40:00,83.41,83.51,83.39,83.48,101000.0,82.7272,82.8264,82.7073,82.7966,101000.0
2025-06-02 10:50:00,83.47,83.49,83.32,83.39,91024.0,82.7867,82.8065,82.6379,82.7073,91024.0
2025-06-02 11:00:00,83.38,83.38,83.24,83.28,148199.0,82.6974,82.6974,82.5586,82.5982,148199.0
2025-06-02 11:10:00,83.27,83.51,83.24,83.42,119008.0,82.5883,82.8264,82.5586,82.7371,119008.0
2025-06-02 11:20:00,83.43,83.44,83.11,83.14,70446.0,82.747,82.7569,82.4296,82.4594,70446.0
2025-06-02 11:30:00,83.14,83.17,82.99,83.01,99400.0,82.4594,82.4891,82.3106,82.3305,99400.0
2025-06-02 11:40:00,83.01,83.27,82.95,83.24,76583.0,82.3305,82.5883,82.2709,82.5586,76583.0
2025-06-02 11:50:00,83.23,83.34,83.16,83.21,53798.0,82.5487,82.6578,82.4792,82.5288,53798.0
2025-06-02 12:00:00,83.2,83.3,83.14,83.21,148826.0,82.5189,82.6181,82.4594,82.5288,148826.0
2025-06-02 12:10:00,83.21,83.27,83.17,83.18,62121.0,82.5288,82.5883,82.4891,82.4991,62121.0
2025-06-02 12:20:00,83.17,83.18,82.99,83.03,127702.0,82.4891,82.4991,82.3106,82.3503,127702.0
2025-06-02 12:30:00,83.03,83.12,82.95,83.06,128491.0,82.3503,82.4396,82.2709,82.38,128491.0
2025-06-02 12:40:00,83.06,83.14,83.01,83.02,95091.0,82.38,82.4594,82.3305,82.3404,95091.0
2025-06-02 12:50:00,83.03,83.16,83.0,83.13,65733.0,82.3503,82.4792,82.3205,82.4495,65733.0
2025-06-02 13:00:00,83.15,83.24,83.13,83.23,61336.0,82.4693,82.5586,82.4495,82.5487,61336.0
2025-06-02 13:10:00,83.24,83.26,83.14,83.14,58392.0,82.5586,82.5784,82.4594,82.4594,58392.0
2025-06-02 13:20:00,83.14,83.22,83.07,83.09,63204.0,82.4594,82.5387,82.39,82.4098,63204.0
2025-06-02 13:30:00,83.08,83.13,83.06,83.11,57970.0,82.3999,82.4495,82.38,82.4296,57970.0
2025-06-02 13:40:00,83.1,83.12,83.01,83.05,57473.0,82.4197,82.4396,82.3305,82.3701,57473.0
2025-06-02 13:50:00,83.05,83.13,83.01,83.08,48193.0,82.3701,82.4495,82.3305,82.3999,48193.0
2025-06-02 14:00:00,83.09,83.18,83.08,83.11,71681.0,82.4098,82.4991,82.3999,82.4296,71681.0
2025-06-02 14:10:00,83.12,83.27,83.09,83.22,53119.0,82.4396,82.5883,82.4098,82.5387,53119.0
2025-06-02 14:20:00,83.21,83.33,83.19,83.26,58953.0,82.5288,82.6478,82.509,82.5784,58953.0
2025-06-02 14:30:00,83.26,83.34,83.25,83.32,60411.0,82.5784,82.6578,82.5685,82.6379,60411.0
2025-06-02 14:40:00,83.31,83.37,83.28,83.36,50589.0,82.628,82.6875,82.5982,82.6776,50589.0
2025-06-02 14:50:00,83.35,83.61,83.32,83.59,98436.0,82.6677,82.9255,82.6379,82.9057,98436.0
2025-06-02 15:00:00,83.6,83.75,83.56,83.7,240807.0,82.9156,83.0644,82.876,83.0148,240807.0
2025-06-02 15:10:00,83.69,83.7,83.62,83.66,102729.0,83.0049,83.0148,82.9355,82.9751,102729.0
2025-06-02 15:20:00,83.66,83.7,83.59,83.63,140694.0,82.9751,83.0148,82.9057,82.9454,140694.0
2025-06-02 15:30:00,83.62,83.7,83.57,83.66,210158.0,82.9355,83.0148,82.8859,82.9751,210158.0
2025-06-02 15:40:00,83.67,83.71,83.6,83.6,206007.0,82.9851,83.0247,82.9156,82.9156,206007.0
2025-06-02 15:50:00,83.62,83.77,83.57,83.75,735076.0,82.9355,83.0842,82.8859,83.0644,735076.0
2025-06-03 09:30:00,83.14,84.13,83.14,84.12,387458.0,82.4594,83.4413,82.4594,83.4314,387458.0
2025-06-03 09:40:00,84.11,84.54,84.07,84.43,333464.0,83.4214,83.8479,83.3818,83.7388,333464.0
2025-06-03 09:50:00,84.45,84.52,84.16,84.17,362593.0,83.7587,83.8281,83.471,83.481,362593.0
2025-06-03 10:00:00,84.18,84.43,84.1,84.24,617445.0,83.4909,83.7388,83.4115,83.5504,617445.0
2025-06-03 10:10:00,84.24,84.56,84.17,84.45,303441.0,83.5504,83.8678,83.481,83.7587,303441.0
2025-06-03 10:20:00,84.44,84.73,84.39,84.73,128762.0,83.7487,84.0364,83.6992,84.0364,128762.0
2025-06-03 10:30:00,84.73,84.89,84.63,84.81,204089.0,84.0364,84.1951,83.9372,84.1157,204089.0
2025-06-03 10:40:00,84.82,84.83,84.6,84.61,205181.0,84.1256,84.1356,83.9074,83.9174,205181.0
2025-06-03 10:50:00,84.61,84.8,84.5,84.77,133943.0,83.9174,84.1058,83.8083,84.076,133943.0
2025-06-03 11:00:00,84.76,84.9,84.73,84.83,179990.0,84.0661,84.205,84.0364,84.1356,179990.0
2025-06-03 11:10:00,84.84,84.85,84.64,84.66,91624.0,84.1455,84.1554,83.9471,83.9669,91624.0
2025-06-03 11:20:00,84.66,84.98,84.64,84.97,179852.0,83.9669,84.2843,83.9471,84.2744,179852.0
2025-06-03 11:30:00,84.98,85.2,84.93,85.19,120041.0,84.2843,84.5025,84.2347,84.4926,120041.0
2025-06-03 11:40:00,85.19,85.28,85.15,85.22,167415.0,84.4926,84.5819,84.4529,84.5224,167415.0
2025-06-03 11:50:00,85.23,85.35,85.12,85.33,198974.0,84.5323,84.6513,84.4232,84.6315,198974.0
2025-06-03 12:00:00,85.34,85.5,85.22,85.23,143010.0,84.6414,84.8001,84.5224,84.5323,143010.0
2025-06-03 12:10:00,85.23,85.32,85.2,85.28,59653.0,84.5323,84.6215,84.5025,84.5819,59653.0
2025-06-03 12:20:00,85.28,85.31,85.19,85.2,83681.0,84.5819,84.6116,84.4926,84.5025,83681.0
2025-06-03 12:30:00,85.2,85.33,85.1,85.3,116051.0,84.5025,84.6315,84.4033,84.6017,116051.0
2025-06-03 12:40:00,85.3,85.42,85.29,85.37,69838.0,84.6017,84.7207,84.5918,84.6711,69838.0
2025-06-03 12:50:00,85.37,85.56,85.36,85.42,260949.0,84.6711,84.8596,84.6612,84.7207,260949.0
2025-06-03 13:00:00,85.43,85.47,85.37,85.4,77820.0,84.7306,84.7703,84.6711,84.7009,77820.0
2025-06-03 13:10:00,85.4,85.43,85.34,85.4,104417.0,84.7009,84.7306,84.6414,84.7009,104417.0
2025-06-03 13:20:00,85.39,85.44,85.27,85.31,179749.0,84.691,84.7406,84.572,84.6116,179749.0
2025-06-03 13:30:00,85.31,85.48,85.31,85.37,103139.0,84.6116,84.7802,84.6116,84.6711,103139.0
2025-06-03 13:40:00,85.39,85.46,85.37,85.45,89762.0,84.691,84.7604,84.6711,84.7505,89762.0
2025-06-03 13:50:00,85.44,85.5,85.33,85.41,90790.0,84.7406,84.8001,84.6315,84.7108,90790.0
2025-06-03 14:00:00,85.4,85.49,85.3,85.4,117480.0,84.7009,84.7902,84.6017,84.7009,117480.0
2025-06-03 14:10:00,85.4,85.46,85.36,85.45,73706.0,84.7009,84.7604,84.6612,84.7505,73706.0
2025-06-03 14:20:00,85.45,85.55,85.45,85.55,217707.0,84.7505,84.8497,84.7505,84.8497,217707.0
2025-06-03 14:30:00,85.55,85.57,85.48,85.51,135393.0,84.8497,84.8695,84.7802,84.81,135393.0
2025-06-03 14:40:00,85.5,85.53,85.47,85.52,67317.0,84.8001,84.8298,84.7703,84.8199,67317.0
2025-06-03 14:50:00,85.52,85.52,85.41,85.47,106638.0,84.8199,84.8199,84.7108,84.7703,106638.0
2025-06-03 15:00:00,85.48,85.48,85.3,85.31,126737.0,84.7802,84.7802,84.6017,84.6116,126737.0
2025-06-03 15:10:00,85.32,85.35,85.21,85.3,115897.0,84.6215,84.6513,84.5124,84.6017,115897.0
2025-06-03 15:20:00,85.29,85.32,85.23,85.3,161414.0,84.5918,84.6215,84.5323,84.6017,161414.0
2025-06-03 15:30:00,85.31,85.44,85.24,85.44,307876.0,84.6116,84.7406,84.5422,84.7406,307876.0
2025-06-03 15:40:00,85.44,85.5,85.36,85.42,415986.0,84.7406,84.8001,84.6612,84.7207,415986.0
2025-06-03 15:50:00,85.42,85.62,85.4,85.52,1165644.0,84.7207,84.9191,84.7009,84.8199,1165644.0
2025-06-04 09:30:00,85.54,86.1,85.54,85.91,259951.0,84.8397,85.3952,84.8397,85.2067,259951.0
2025-06-04 09:40:00,85.88,86.2,85.77,86.15,171686.0,85.177,85.4943,85.0679,85.4447,171686.0
2025-06-04 09:50:00,86.16,86.35,86.07,86.19,109490.0,85.4547,85.6431,85.3654,85.4844,109490.0
2025-06-04 10:00:00,86.2,86.23,86.0,86.17,138123.0,85.4943,85.5241,85.296,85.4646,138123.0
2025-06-04 10:10:00,86.16,86.24,85.92,86.16,122928.0,85.4547,85.534,85.2166,85.4547,122928.0
2025-06-04 10:20:00,86.16,86.28,86.1,86.2,162682.0,85.4547,85.5737,85.3952,85.4943,162682.0
2025-06-04 10:30:00,86.2,86.22,86.0,86.13,179880.0,85.4943,85.5142,85.296,85.4249,179880.0
2025-06-04 10:40:00,86.14,86.27,86.04,86.25,149606.0,85.4348,85.5638,85.3356,85.5439,149606.0
2025-06-04 10:50:00,86.25,86.25,85.99,86.06,84240.0,85.5439,85.5439,85.2861,85.3555,84240.0
2025-06-04 11:00:00,86.07,86.08,85.86,85.97,142388.0,85.3654,85.3753,85.1571,85.2662,142388.0
2025-06-04 11:10:00,85.97,86.0,85.75,85.8,98848.0,85.2662,85.296,85.048,85.0976,98848.0
2025-06-04 11:20:00,85.79,85.82,85.66,85.75,131855.0,85.0877,85.1174,84.9588,85.048,131855.0
2025-06-04 11:30:00,85.75,85.75,85.64,85.66,70568.0,85.048,85.048,84.9389,84.9588,70568.0
2025-06-04 11:40:00,85.66,85.88,85.64,85.85,113731.0,84.9588,85.177,84.9389,85.1472,113731.0
2025-06-04 11:50:00,85.86,85.97,85.82,85.92,145258.0,85.1571,85.2662,85.1174,85.2166,145258.0
2025-06-04 12:00:00,85.93,85.95,85.84,85.92,73825.0,85.2265,85.2464,85.1373,85.2166,73825.0
2025-06-04 12:10:00,85.93,85.94,85.78,85.85,142818.0,85.2265,85.2365,85.0778,85.1472,142818.0
2025-06-04 12:20:00,85.86,85.88,85.74,85.85,96458.0,85.1571,85.177,85.0381,85.1472,96458.0
2025-06-04 12:30:00,85.86,85.94,85.8,85.8,72295.0,85.1571,85.2365,85.0976,85.0976,72295.0
2025-06-04 12:40:00,85.81,85.98,85.8,85.97,67662.0,85.1075,85.2761,85.0976,85.2662,67662.0
2025-06-04 12:50:00,85.97,85.99,85.93,85.94,71764.0,85.2662,85.2861,85.2265,85.2365,71764.0
2025-06-04 13:00:00,85.94,86.02,85.94,86.02,70063.0,85.2365,85.3158,85.2365,85.3158,70063.0
2025-06-04 13:10:00,86.03,86.09,86.0,86.05,93613.0,85.3257,85.3852,85.296,85.3456,93613.0
2025-06-04 13:20:00,86.06,86.07,85.99,86.06,40876.0,85.3555,85.3654,85.2861,85.3555,40876.0
2025-06-04 13:30:00,86.07,86.11,86.04,86.09,52480.0,85.3654,85.4051,85.3356,85.3852,52480.0
2025-06-04 13:40:00,86.08,86.11,85.98,86.01,85087.0,85.3753,85.4051,85.2761,85.3059,85087.0
2025-06-04 13:50:00,86.01,86.06,85.94,85.95,65739.0,85.3059,85.3555,85.2365,85.2464,65739.0
2025-06-04 14:00:00,85.95,85.98,85.86,85.88,79589.0,85.2464,85.2761,85.1571,85.177,79589.0
2025-06-04 14:10:00,85.88,86.01,85.84,85.98,87558.0,85.177,85.3059,85.1373,85.2761,87558.0
2025-06-04 14:20:00,85.98,86.02,85.93,85.98,115479.0,85.2761,85.3158,85.2265,85.2761,115479.0
2025-06-04 14:30:00,85.98,86.0,85.84,85.9,91931.0,85.2761,85.296,85.1373,85.1968,91931.0
2025-06-04 14:40:00,85.9,85.97,85.87,85.88,123416.0,85.1968,85.2662,85.167,85.177,123416.0
2025-06-04 14:50:00,85.88,85.9,85.72,85.81,167049.0,85.177,85.1968,85.0183,85.1075,167049.0
2025-06-04 15:00:00,85.81,85.91,85.76,85.77,182137.0,85.1075,85.2067,85.0579,85.0679,182137.0
2025-06-04 15:10:00,85.78,85.79,85.6,85.69,271873.0,85.0778,85.0877,84.8993,84.9885,271873.0
2025-06-04 15:20:00,85.69,85.69,85.55,85.61,201809.0,84.9885,84.9885,84.8497,84.9092,201809.0
2025-06-04 15:30:00,85.61,85.81,85.55,85.77,354862.0,84.9092,85.1075,84.8497,85.0679,354862.0
2025-06-04 15:40:00,85.77,85.87,85.7,85.84,415964.0,85.0679,85.167,84.9984,85.1373,415964.0
2025-06-04 15:50:00,85.83,85.88,85.6,85.61,1136400.0,85.1274,85.177,84.8993,84.9092,1136400.0
2025-06-05 09:30:00,85.85,85.99,85.49,85.75,262942.0,85.1472,85.2861,84.7902,85.048,262942.0
2025-06-05 09:40:00,85.75,86.05,85.74,85.98,71396.0,85.048,85.3456,85.0381,85.2761,71396.0
2025-06-05 09:50:00,85.98,86.22,85.95,86.19,136056.0,85.2761,85.5142,85.2464,85.4844,136056.0
2025-06-05 10:00:00,86.19,86.4,86.03,86.34,89556.0,85.4844,85.6927,85.3257,85.6332,89556.0
2025-06-05 10:10:00,86.35,86.75,86.34,86.65,129581.0,85.6431,86.0398,85.6332,85.9407,129581.0
2025-06-05 10:20:00,86.65,86.88,86.57,86.86,143162.0,85.9407,86.1688,85.8613,86.1489,143162.0
2025-06-05 10:30:00,86.86,86.94,86.62,86.87,134799.0,86.1489,86.2283,85.9109,86.1589,134799.0
2025-06-05 10:40:00,86.87,87.13,86.71,86.72,208751.0,86.1589,86.4167,86.0002,86.0101,208751.0
2025-06-05 10:50:00,86.73,86.82,86.58,86.72,159988.0,86.02,86.1093,85.8712,86.0101,159988.0
2025-06-05 11:00:00,86.73,86.84,86.66,86.73,140159.0,86.02,86.1291,85.9506,86.02,140159.0
2025-06-05 11:10:00,86.73,86.83,86.67,86.8,112376.0,86.02,86.1192,85.9605,86.0894,112376.0
2025-06-05 11:20:00,86.8,86.82,86.71,86.8,74273.0,86.0894,86.1093,86.0002,86.0894,74273.0
2025-06-05 11:30:00,86.79,86.87,86.76,86.78,58548.0,86.0795,86.1589,86.0498,86.0696,58548.0
2025-06-05 11:40:00,86.78,86.95,86.73,86.91,148983.0,86.0696,86.2382,86.02,86.1985,148983.0
2025-06-05 11:50:00,86.92,87.01,86.87,86.89,91344.0,86.2084,86.2977,86.1589,86.1787,91344.0
2025-06-05 12:00:00,86.9,87.03,86.88,86.94,104920.0,86.1886,86.3175,86.1688,86.2283,104920.0
2025-06-05 12:10:00,86.93,87.06,86.9,87.04,163522.0,86.2184,86.3473,86.1886,86.3275,163522.0
2025-06-05 12:20:00,87.03,87.08,86.98,87.06,81140.0,86.3175,86.3671,86.268,86.3473,81140.0
2025-06-05 12:30:00,87.06,87.17,87.06,87.1,66144.0,86.3473,86.4564,86.3473,86.387,66144.0
2025-06-05 12:40:00,87.1,87.18,86.96,87.0,99501.0,86.387,86.4663,86.2481,86.2878,99501.0
2025-06-05 12:50:00,87.0,87.05,86.86,86.86,157727.0,86.2878,86.3374,86.1489,86.1489,157727.0
2025-06-05 13:00:00,86.86,87.03,86.83,87.0,83188.0,86.1489,86.3175,86.1192,86.2878,83188.0
2025-06-05 13:10:00,87.0,87.1,86.96,87.02,84409.0,86.2878,86.387,86.2481,86.3076,84409.0
2025-06-05 13:20:00,87.02,87.18,87.01,87.13,246035.0,86.3076,86.4663,86.2977,86.4167,246035.0
2025-06-05 13:30:00,87.14,87.21,87.06,87.06,120009.0,86.4266,86.4961,86.3473,86.3473,120009.0
2025-06-05 13:40:00,87.07,87.2,87.03,87.16,161417.0,86.3572,86.4862,86.3175,86.4465,161417.0
2025-06-05 13:50:00,87.16,87.16,86.95,86.96,128083.0,86.4465,86.4465,86.2382,86.2481,128083.0
2025-06-05 14:00:00,86.96,87.02,86.79,86.83,126969.0,86.2481,86.3076,86.0795,86.1192,126969.0
2025-06-05 14:10:00,86.83,86.93,86.72,86.93,119663.0,86.1192,86.2184,86.0101,86.2184,119663.0
2025-06-05 14:20:00,86.94,87.03,86.91,87.01,86178.0,86.2283,86.3175,86.1985,86.2977,86178.0
2025-06-05 14:30:00,87.01,87.09,86.96,87.08,83684.0,86.2977,86.3771,86.2481,86.3671,83684.0
2025-06-05 14:40:00,87.09,87.14,87.05,87.1,63696.0,86.3771,86.4266,86.3374,86.387,63696.0
2025-06-05 14:50:00,87.1,87.12,87.03,87.07,59829.0,86.387,86.4068,86.3175,86.3572,59829.0
2025-06-05 15:00:00,87.08,87.11,86.99,87.09,94924.0,86.3671,86.3969,86.2779,86.3771,94924.0
2025-06-05 15:10:00,87.09,87.1,86.9,87.0,267458.0,86.3771,86.387,86.1886,86.2878,267458.0
2025-06-05 15:20:00,87.0,87.04,86.95,87.01,198762.0,86.2878,86.3275,86.2382,86.2977,198762.0
2025-06-05 15:30:00,87.0,87.06,86.92,87.0,304211.0,86.2878,86.3473,86.2084,86.2878,304211.0
2025-06-05 15:40:00,87.01,87.06,86.9,87.03,501802.0,86.2977,86.3473,86.1886,86.3175,501802.0
2025-06-05 15:50:00,87.02,87.03,86.86,86.99,813365.0,86.3076,86.3175,86.1489,86.2779,813365.0
2025-06-06 09:30:00,87.29,87.45,87.0,87.18,269951.0,86.5754,86.7341,86.2878,86.4663,269951.0
2025-06-06 09:40:00,87.17,87.45,87.16,87.38,150410.0,86.4564,86.7341,86.4465,86.6647,150410.0
2025-06-06 09:50:00,87.37,87.45,87.21,87.31,119187.0,86.6548,86.7341,86.4961,86.5953,119187.0
2025-06-06 10:00:00,87.31,87.31,87.1,87.22,97622.0,86.5953,86.5953,86.387,86.506,97622.0
2025-06-06 10:10:00,87.22,87.26,86.94,86.95,193546.0,86.506,86.5457,86.2283,86.2382,193546.0
2025-06-06 10:20:00,86.96,87.31,86.91,87.2,114758.0,86.2481,86.5953,86.1985,86.4862,114758.0
2025-06-06 10:30:00,87.2,87.21,86.98,86.99,89757.0,86.4862,86.4961,86.268,86.2779,89757.0
2025-06-06 10:40:00,86.98,87.1,86.95,87.04,212531.0,86.268,86.387,86.2382,86.3275,212531.0
2025-06-06 10:50:00,87.05,87.07,87.0,87.05,126502.0,86.3374,86.3572,86.2878,86.3374,126502.0
2025-06-06 11:00:00,87.03,87.24,87.02,87.16,88804.0,86.3175,86.5258,86.3076,86.4465,88804.0
2025-06-06 11:10:00,87.16,87.17,87.0,87.01,115424.0,86.4465,86.4564,86.2878,86.2977,115424.0
2025-06-06 11:20:00,87.01,87.29,87.0,87.26,85170.0,86.2977,86.5754,86.2878,86.5457,85170.0
2025-06-06 11:30:00,87.25,87.4,87.24,87.28,58919.0,86.5357,86.6845,86.5258,86.5655,58919.0
2025-06-06 11:40:00,87.27,87.43,87.23,87.31,122256.0,86.5556,86.7143,86.5159,86.5953,122256.0
2025-06-06 11:50:00,87.32,87.39,87.18,87.19,66013.0,86.6052,86.6746,86.4663,86.4762,66013.0
2025-06-06 12:00:00,87.2,87.21,87.05,87.12,100885.0,86.4862,86.4961,86.3374,86.4068,100885.0
2025-06-06 12:10:00,87.11,87.16,87.0,87.03,72968.0,86.3969,86.4465,86.2878,86.3175,72968.0
2025-06-06 12:20:00,87.03,87.07,87.0,87.02,61235.0,86.3175,86.3572,86.2878,86.3076,61235.0
2025-06-06 12:30:00,87.04,87.11,87.0,87.02,44474.0,86.3275,86.3969,86.2878,86.3076,44474.0
2025-06-06 12:40:00,87.01,87.04,86.93,87.02,210614.0,86.2977,86.3275,86.2184,86.3076,210614.0
2025-06-06 12:50:00,87.02,87.11,86.96,87.08,168439.0,86.3076,86.3969,86.2481,86.3671,168439.0
2025-06-06 13:00:00,87.07,87.11,86.91,86.95,132657.0,86.3572,86.3969,86.1985,86.2382,132657.0
2025-06-06 13:10:00,86.96,87.03,86.89,86.96,108180.0,86.2481,86.3175,86.1787,86.2481,108180.0
2025-06-06 13:20:00,86.95,86.97,86.79,86.83,53715.0,86.2382,86.258,86.0795,86.1192,53715.0
2025-06-06 13:30:00,86.83,86.92,86.82,86.9,48336.0,86.1192,86.2084,86.1093,86.1886,48336.0
2025-06-06 13:40:00,86.9,86.99,86.89,86.96,100256.0,86.1886,86.2779,86.1787,86.2481,100256.0
2025-06-06 13:50:00,86.97,87.13,86.96,87.09,74726.0,86.258,86.4167,86.2481,86.3771,74726.0
2025-06-06 14:00:00,87.09,87.28,87.08,87.28,55810.0,86.3771,86.5655,86.3671,86.5655,55810.0
2025-06-06 14:10:00,87.27,87.35,87.22,87.31,72355.0,86.5556,86.6349,86.506,86.5953,72355.0
2025-06-06 14:20:00,87.32,87.34,87.23,87.23,93822.0,86.6052,86.625,86.5159,86.5159,93822.0
2025-06-06 14:30:00,87.24,87.32,87.23,87.27,51540.0,86.5258,86.6052,86.5159,86.5556,51540.0
2025-06-06 14:40:00,87.27,87.31,87.23,87.25,38841.0,86.5556,86.5953,86.5159,86.5357,38841.0
2025-06-06 14:50:00,87.25,87.32,87.22,87.31,42857.0,86.5357,86.6052,86.506,86.5953,42857.0
2025-06-06 15:00:00,87.3,87.37,87.29,87.33,51089.0,86.5853,86.6548,86.5754,86.6151,51089.0
2025-06-06 15:10:00,87.33,87.35,87.28,87.3,55053.0,86.6151,86.6349,86.5655,86.5853,55053.0
2025-06-06 15:20:00,87.31,87.32,87.25,87.3,52173.0,86.5953,86.6052,86.5357,86.5853,52173.0
2025-06-06 15:30:00,87.29,87.33,87.23,87.29,91061.0,86.5754,86.6151,86.5159,86.5754,91061.0
2025-06-06 15:40:00,87.29,87.39,87.26,87.27,110250.0,86.5754,86.6746,86.5457,86.5556,110250.0
2025-06-06 15:50:00,87.28,87.44,87.24,87.4,1209984.0,86.5655,86.7242,86.5258,86.6845,1209984.0
2025-06-09 09:30:00,87.4,87.42,86.38,86.68,93926.0,86.6845,86.7044,85.6729,85.9704,93926.0
2025-06-09 09:40:00,86.68,87.15,86.66,86.91,71990.0,85.9704,86.4366,85.9506,86.1985,71990.0
2025-06-09 09:50:00,86.92,86.98,86.74,86.77,125761.0,86.2084,86.268,86.0299,86.0597,125761.0
2025-06-09 10:00:00,86.77,86.93,86.58,86.65,132470.0,86.0597,86.2184,85.8712,85.9407,132470.0
2025-06-09 10:10:00,86.65,87.08,86.64,87.08,103743.0,85.9407,86.3671,85.9307,86.3671,103743.0
2025-06-09 10:20:00,87.08,87.17,87.01,87.06,91647.0,86.3671,86.4564,86.2977,86.3473,91647.0
2025-06-09 10:30:00,87.06,87.17,87.0,87.17,99626.0,86.3473,86.4564,86.2878,86.4564,99626.0
2025-06-09 10:40:00,87.17,87.19,86.94,87.07,81631.0,86.4564,86.4762,86.2283,86.3572,81631.0
2025-06-09 10:50:00,87.06,87.16,86.98,86.99,88398.0,86.3473,86.4465,86.268,86.2779,88398.0
2025-06-09 11:00:00,87.0,87.09,86.98,87.05,71760.0,86.2878,86.3771,86.268,86.3374,71760.0
2025-06-09 11:10:00,87.05,87.3,87.01,87.29,96248.0,86.3374,86.5853,86.2977,86.5754,96248.0
2025-06-09 11:20:00,87.29,87.45,87.29,87.45,82181.0,86.5754,86.7341,86.5754,86.7341,82181.0
2025-06-09 11:30:00,87.45,87.61,87.42,87.47,121449.0,86.7341,86.8928,86.7044,86.7539,121449.0
2025-06-09 11:40:00,87.47,87.71,87.47,87.62,285104.0,86.7539,86.992,86.7539,86.9027,285104.0
2025-06-09 11:50:00,87.63,87.65,87.55,87.65,61675.0,86.9126,86.9325,86.8333,86.9325,61675.0
2025-06-09 12:00:00,87.65,87.71,87.52,87.65,160848.0,86.9325,86.992,86.8035,86.9325,160848.0
2025-06-09 12:10:00,87.65,87.65,87.49,87.54,76267.0,86.9325,86.9325,86.7738,86.8234,76267.0
2025-06-09 12:20:00,87.54,87.66,87.5,87.59,54054.0,86.8234,86.9424,86.7837,86.873,54054.0
2025-06-09 12:30:00,87.59,87.6,87.51,87.59,52311.0,86.873,86.8829,86.7936,86.873,52311.0
2025-06-09 12:40:00,87.59,87.75,87.57,87.73,105845.0,86.873,87.0316,86.8531,87.0118,105845.0
2025-06-09 12:50:00,87.55,87.76,87.43,87.47,456195.0,86.8333,87.0416,86.7143,86.7539,456195.0
2025-06-09 13:00:00,87.48,87.51,87.41,87.44,47911.0,86.7639,86.7936,86.6944,86.7242,47911.0
2025-06-09 13:10:00,87.44,87.57,87.43,87.48,65671.0,86.7242,86.8531,86.7143,86.7639,65671.0
2025-06-09 13:20:00,87.48,87.56,87.46,87.52,67792.0,86.7639,86.8432,86.744,86.8035,67792.0
2025-06-09 13:30:00,87.53,87.55,87.44,87.45,63073.0,86.8135,86.8333,86.7242,86.7341,63073.0
2025-06-09 13:40:00,87.45,87.51,87.42,87.48,79969.0,86.7341,86.7936,86.7044,86.7639,79969.0
2025-06-09 13:50:00,87.48,87.57,87.46,87.55,59145.0,86.7639,86.8531,86.744,86.8333,59145.0
2025-06-09 14:00:00,87.54,87.59,87.5,87.58,49166.0,86.8234,86.873,86.7837,86.863,49166.0
2025-06-09 14:10:00,87.58,87.63,87.57,87.61,59257.0,86.863,86.9126,86.8531,86.8928,59257.0
2025-06-09 14:20:00,87.61,87.63,87.58,87.59,44259.0,86.8928,86.9126,86.863,86.873,44259.0
2025-06-09 14:30:00,87.59,87.64,87.52,87.52,41590.0,86.873,86.9226,86.8035,86.8035,41590.0
2025-06-09 14:40:00,87.52,87.55,87.47,87.53,57776.0,86.8035,86.8333,86.7539,86.8135,57776.0
2025-06-09 14:50:00,87.53,87.55,87.47,87.52,60076.0,86.8135,86.8333,86.7539,86.8035,60076.0
2025-06-09 15:00:00,87.52,87.66,87.49,87.64,80832.0,86.8035,86.9424,86.7738,86.9226,80832.0
2025-06-09 15:10:00,87.64,87.7,87.61,87.67,582635.0,86.9226,86.9821,86.8928,86.9523,582635.0
2025-06-09 15:20:00,87.67,87.72,87.65,87.69,74325.0,86.9523,87.0019,86.9325,86.9721,74325.0
2025-06-09 15:30:00,87.69,87.79,87.66,87.76,116108.0,86.9721,87.0713,86.9424,87.0416,116108.0
2025-06-09 15:40:00,87.76,87.81,87.65,87.71,164904.0,87.0416,87.0912,86.9325,86.992,164904.0
2025-06-09 15:50:00,87.72,87.77,87.4,87.44,824936.0,87.0019,87.0515,86.6845,86.7242,824936.0
2025-06-10 09:30:00,87.72,87.89,87.46,87.8,158609.0,87.0019,87.1705,86.744,87.0812,158609.0
2025-06-10 09:40:00,87.8,87.91,87.67,87.78,66492.0,87.0812,87.1903,86.9523,87.0614,66492.0
2025-06-10 09:50:00,87.77,87.98,87.77,87.88,61341.0,87.0515,87.2598,87.0515,87.1606,61341.0
2025-06-10 10:00:00,87.88,88.03,87.75,87.95,96016.0,87.1606,87.3094,87.0316,87.23,96016.0
2025-06-10 10:10:00,87.97,88.16,87.96,88.09,91942.0,87.2498,87.4383,87.2399,87.3689,91942.0
2025-06-10 10:20:00,88.1,88.24,88.05,88.2,72725.0,87.3788,87.5176,87.3292,87.478,72725.0
2025-06-10 10:30:00,88.21,88.32,88.12,88.28,64568.0,87.4879,87.597,87.3986,87.5573,64568.0
2025-06-10 10:40:00,88.27,88.4,88.18,88.34,37957.0,87.5474,87.6763,87.4581,87.6168,37957.0
2025-06-10 10:50:00,88.32,88.38,88.24,88.28,95107.0,87.597,87.6565,87.5176,87.5573,95107.0
2025-06-10 11:00:00,88.28,88.39,88.22,88.24,42812.0,87.5573,87.6664,87.4978,87.5176,42812.0
2025-06-10 11:10:00,88.23,88.28,88.08,88.1,50009.0,87.5077,87.5573,87.3589,87.3788,50009.0
2025-06-10 11:20:00,88.09,88.49,88.07,88.46,104020.0,87.3689,87.7656,87.349,87.7358,104020.0
2025-06-10 11:30:00,88.46,88.48,88.31,88.33,54784.0,87.7358,87.7557,87.5871,87.6069,54784.0
2025-06-10 11:40:00,88.33,88.4,88.23,88.38,63760.0,87.6069,87.6763,87.5077,87.6565,63760.0
2025-06-10 11:50:00,88.38,88.4,88.34,88.38,50365.0,87.6565,87.6763,87.6168,87.6565,50365.0
2025-06-10 12:00:00,88.39,88.43,88.32,88.36,36289.0,87.6664,87.7061,87.597,87.6367,36289.0
2025-06-10 12:10:00,88.35,88.39,88.26,88.39,48214.0,87.6267,87.6664,87.5375,87.6664,48214.0
2025-06-10 12:20:00,88.38,88.46,88.31,88.34,72128.0,87.6565,87.7358,87.5871,87.6168,72128.0
2025-06-10 12:30:00,88.35,88.38,88.31,88.32,58408.0,87.6267,87.6565,87.5871,87.597,58408.0
2025-06-10 12:40:00,88.32,88.38,88.27,88.36,53369.0,87.597,87.6565,87.5474,87.6367,53369.0
2025-06-10 12:50:00,88.36,88.37,88.28,88.28,49024.0,87.6367,87.6466,87.5573,87.5573,49024.0
2025-06-10 13:00:00,88.27,88.47,88.25,88.42,52891.0,87.5474,87.7458,87.5276,87.6962,52891.0
2025-06-10 13:10:00,88.42,88.48,88.39,88.47,47054.0,87.6962,87.7557,87.6664,87.7458,47054.0
2025-06-10 13:20:00,88.46,88.51,88.41,88.46,57759.0,87.7358,87.7854,87.6862,87.7358,57759.0
2025-06-10 13:30:00,88.45,88.46,88.41,88.45,41973.0,87.7259,87.7358,87.6862,87.7259,41973.0
2025-06-10 13:40:00,88.45,88.46,88.37,88.39,45064.0,87.7259,87.7358,87.6466,87.6664,45064.0
2025-06-10 13:50:00,88.4,88.42,88.21,88.22,33054.0,87.6763,87.6962,87.4879,87.4978,33054.0
2025-06-10 14:00:00,88.22,88.22,88.09,88.11,75822.0,87.4978,87.4978,87.3689,87.3887,75822.0
2025-06-10 14:10:00,88.11,88.13,88.04,88.05,41100.0,87.3887,87.4085,87.3193,87.3292,41100.0
2025-06-10 14:20:00,88.05,88.06,87.98,88.02,51409.0,87.3292,87.3391,87.2598,87.2994,51409.0
2025-06-10 14:30:00,88.01,88.15,87.99,88.14,51384.0,87.2895,87.4284,87.2697,87.4185,51384.0
2025-06-10 14:40:00,88.14,88.15,88.05,88.05,56983.0,87.4185,87.4284,87.3292,87.3292,56983.0
2025-06-10 14:50:00,88.04,88.14,88.04,88.09,46850.0,87.3193,87.4185,87.3193,87.3689,46850.0
2025-06-10 15:00:00,88.09,88.24,88.08,88.11,63149.0,87.3689,87.5176,87.3589,87.3887,63149.0
2025-06-10 15:10:00,88.11,88.13,87.99,88.09,96961.0,87.3887,87.4085,87.2697,87.3689,96961.0
2025-06-10 15:20:00,88.09,88.11,87.94,87.95,64293.0,87.3689,87.3887,87.2201,87.23,64293.0
2025-06-10 15:30:00,87.95,87.95,87.76,87.79,136570.0,87.23,87.23,87.0416,87.0713,136570.0
2025-06-10 15:40:00,87.79,87.85,87.69,87.74,164638.0,87.0713,87.1308,86.9721,87.0217,164638.0
2025-06-10 15:50:00,87.74,88.02,87.71,87.97,528883.0,87.0217,87.2994,86.992,87.2498,528883.0
2025-06-11 09:30:00,87.93,88.21,87.87,88.15,111076.0,87.2102,87.4879,87.1507,87.4284,111076.0
2025-06-11 09:40:00,88.13,88.13,87.9,88.04,47082.0,87.4085,87.4085,87.1804,87.3193,47082.0
2025-06-11 09:50:00,88.05,88.35,88.02,88.34,78815.0,87.3292,87.6267,87.2994,87.6168,78815.0
2025-06-11 10:00:00,88.35,88.4,88.02,88.12,64411.0,87.6267,87.6763,87.2994,87.3986,64411.0
2025-06-11 10:10:00,88.14,88.29,88.0,88.27,79178.0,87.4185,87.5672,87.2796,87.5474,79178.0
2025-06-11 10:20:00,88.28,88.31,88.19,88.25,82487.0,87.5573,87.5871,87.468,87.5276,82487.0
2025-06-11 10:30:00,88.25,88.31,88.21,88.3,43110.0,87.5276,87.5871,87.4879,87.5771,43110.0
2025-06-11 10:40:00,88.29,88.35,88.18,88.28,42306.0,87.5672,87.6267,87.4581,87.5573,42306.0
2025-06-11 10:50:00,88.28,88.32,88.15,88.17,51095.0,87.5573,87.597,87.4284,87.4482,51095.0
2025-06-11 11:00:00,88.17,88.25,88.11,88.22,45592.0,87.4482,87.5276,87.3887,87.4978,45592.0
2025-06-11 11:10:00,88.22,88.27,88.1,88.24,114552.0,87.4978,87.5474,87.3788,87.5176,114552.0
2025-06-11 11:20:00,88.24,88.25,88.12,88.19,32753.0,87.5176,87.5276,87.3986,87.468,32753.0
2025-06-11 11:30:00,88.19,88.21,88.13,88.16,36460.0,87.468,87.4879,87.4085,87.4383,36460.0
2025-06-11 11:40:00,88.16,88.29,88.14,88.29,90240.0,87.4383,87.5672,87.4185,87.5672,90240.0
2025-06-11 11:50:00,88.28,88.38,88.25,88.32,43183.0,87.5573,87.6565,87.5276,87.597,43183.0
2025-06-11 12:00:00,88.33,88.33,88.18,88.24,51140.0,87.6069,87.6069,87.4581,87.5176,51140.0
2025-06-11 12:10:00,88.25,88.33,88.21,88.25,38410.0,87.5276,87.6069,87.4879,87.5276,38410.0
2025-06-11 12:20:00,88.25,88.3,88.24,88.29,28718.0,87.5276,87.5771,87.5176,87.5672,28718.0
2025-06-11 12:30:00,88.3,88.36,88.21,88.27,34091.0,87.5771,87.6367,87.4879,87.5474,34091.0
2025-06-11 12:40:00,88.27,88.41,88.26,88.4,41062.0,87.5474,87.6862,87.5375,87.6763,41062.0
2025-06-11 12:50:00,88.4,88.4,88.29,88.35,53967.0,87.6763,87.6763,87.5672,87.6267,53967.0
2025-06-11 13:00:00,88.36,88.38,88.29,88.33,58425.0,87.6367,87.6565,87.5672,87.6069,58425.0
2025-06-11 13:10:00,88.33,88.44,88.28,88.4,81805.0,87.6069,87.716,87.5573,87.6763,81805.0
2025-06-11 13:20:00,88.4,88.47,88.38,88.44,18650.0,87.6763,87.7458,87.6565,87.716,18650.0
2025-06-11 13:30:00,88.43,88.46,88.36,88.43,38381.0,87.7061,87.7358,87.6367,87.7061,38381.0
2025-06-11 13:40:00,88.44,88.46,88.35,88.4,41147.0,87.716,87.7358,87.6267,87.6763,41147.0
2025-06-11 13:50:00,88.39,88.43,88.33,88.36,26525.0,87.6664,87.7061,87.6069,87.6367,26525.0
2025-06-11 14:00:00,88.36,88.39,88.2,88.29,68460.0,87.6367,87.6664,87.478,87.5672,68460.0
2025-06-11 14:10:00,88.28,88.28,88.0,88.13,62309.0,87.5573,87.5573,87.2796,87.4085,62309.0
2025-06-11 14:20:00,88.14,88.2,88.12,88.18,51656.0,87.4185,87.478,87.3986,87.4581,51656.0
2025-06-11 14:30:00,88.17,88.3,88.1,88.27,49853.0,87.4482,87.5771,87.3788,87.5474,49853.0
2025-06-11 14:40:00,88.26,88.31,88.22,88.3,30639.0,87.5375,87.5871,87.4978,87.5771,30639.0
2025-06-11 14:50:00,88.3,88.3,88.15,88.16,51166.0,87.5771,87.5771,87.4284,87.4383,51166.0
2025-06-11 15:00:00,88.15,88.16,88.02,88.11,81367.0,87.4284,87.4383,87.2994,87.3887,81367.0
2025-06-11 15:10:00,88.11,88.14,88.02,88.03,55223.0,87.3887,87.4185,87.2994,87.3094,55223.0
2025-06-11 15:20:00,88.02,88.09,87.98,88.0,90877.0,87.2994,87.3689,87.2598,87.2796,90877.0
2025-06-11 15:30:00,87.99,88.04,87.87,88.0,111371.0,87.2697,87.3193,87.1507,87.2796,111371.0
2025-06-11 15:40:00,87.98,87.99,87.77,87.78,96256.0,87.2598,87.2697,87.0515,87.0614,96256.0
2025-06-11 15:50:00,87.8,88.08,87.76,88.07,324444.0,87.0812,87.3589,87.0416,87.349,324444.0
2025-06-12 09:30:00,88.03,88.27,87.83,88.05,215899.0,87.3094,87.5474,87.111,87.3292,215899.0
2025-06-12 09:40:00,88.05,88.27,87.84,88.04,112904.0,87.3292,87.5474,87.1209,87.3193,112904.0
2025-06-12 09:50:00,88.04,88.25,87.93,88.15,56223.0,87.3193,87.5276,87.2102,87.4284,56223.0
2025-06-12 10:00:00,88.16,88.25,88.04,88.09,62940.0,87.4383,87.5276,87.3193,87.3689,62940.0
2025-06-12 10:10:00,88.1,88.22,88.02,88.05,55308.0,87.3788,87.4978,87.2994,87.3292,55308.0
2025-06-12 10:20:00,88.06,88.15,88.0,88.11,49841.0,87.3391,87.4284,87.2796,87.3887,49841.0
2025-06-12 10:30:00,88.13,88.19,88.06,88.13,38476.0,87.4085,87.468,87.3391,87.4085,38476.0
2025-06-12 10:40:00,88.14,88.2,88.09,88.09,66047.0,87.4185,87.478,87.3689,87.3689,66047.0
2025-06-12 10:50:00,88.09,88.17,88.04,88.08,60091.0,87.3689,87.4482,87.3193,87.3589,60091.0
2025-06-12 11:00:00,88.08,88.13,88.05,88.08,49283.0,87.3589,87.4085,87.3292,87.3589,49283.0
2025-06-12 11:10:00,88.09,88.11,88.0,88.09,74284.0,87.3689,87.3887,87.2796,87.3689,74284.0
2025-06-12 11:20:00,88.08,88.09,87.95,88.07,59904.0,87.3589,87.3689,87.23,87.349,59904.0
2025-06-12 11:30:00,88.07,88.09,87.97,88.0,41070.0,87.349,87.3689,87.2498,87.2796,41070.0
2025-06-12 11:40:00,87.97,88.02,87.91,87.95,25074.0,87.2498,87.2994,87.1903,87.23,25074.0
2025-06-12 11:50:00,87.95,87.95,87.87,87.94,33175.0,87.23,87.23,87.1507,87.2201,33175.0
2025-06-12 12:00:00,87.93,87.97,87.85,87.88,37559.0,87.2102,87.2498,87.1308,87.1606,37559.0
2025-06-12 12:10:00,87.89,87.93,87.82,87.86,44095.0,87.1705,87.2102,87.1011,87.1407,44095.0
2025-06-12 12:20:00,87.85,87.86,87.68,87.77,46283.0,87.1308,87.1407,86.9622,87.0515,46283.0
2025-06-12 12:30:00,87.76,87.81,87.69,87.74,69834.0,87.0416,87.0912,86.9721,87.0217,69834.0
2025-06-12 12:40:00,87.75,87.77,87.65,87.74,35101.0,87.0316,87.0515,86.9325,87.0217,35101.0
2025-06-12 12:50:00,87.73,87.84,87.7,87.8,61176.0,87.0118,87.1209,86.9821,87.0812,61176.0
2025-06-12 13:00:00,87.79,87.89,87.75,87.77,45071.0,87.0713,87.1705,87.0316,87.0515,45071.0
2025-06-12 13:10:00,87.78,87.85,87.77,87.84,21819.0,87.0614,87.1308,87.0515,87.1209,21819.0
2025-06-12 13:20:00,87.84,87.86,87.75,87.8,26624.0,87.1209,87.1407,87.0316,87.0812,26624.0
2025-06-12 13:30:00,87.81,87.91,87.8,87.84,34905.0,87.0912,87.1903,87.0812,87.1209,34905.0
2025-06-12 13:40:00,87.84,87.91,87.83,87.91,31429.0,87.1209,87.1903,87.111,87.1903,31429.0
2025-06-12 13:50:00,87.91,87.93,87.88,87.91,25270.0,87.1903,87.2102,87.1606,87.1903,25270.0
2025-06-12 14:00:00,87.9,88.0,87.89,87.98,45001.0,87.1804,87.2796,87.1705,87.2598,45001.0
2025-06-12 14:10:00,87.98,88.05,87.98,88.05,24844.0,87.2598,87.3292,87.2598,87.3292,24844.0
2025-06-12 14:20:00,88.05,88.19,88.01,88.18,224067.0,87.3292,87.468,87.2895,87.4581,224067.0
2025-06-12 14:30:00,88.19,88.31,88.14,88.31,162113.0,87.468,87.5871,87.4185,87.5871,162113.0
2025-06-12 14:40:00,88.31,88.35,88.28,88.34,63327.0,87.5871,87.6267,87.5573,87.6168,63327.0
2025-06-12 14:50:00,88.34,88.42,88.31,88.39,110060.0,87.6168,87.6962,87.5871,87.6664,110060.0
2025-06-12 15:00:00,88.39,88.4,88.28,88.35,75169.0,87.6664,87.6763,87.5573,87.6267,75169.0
2025-06-12 15:10:00,88.34,88.43,88.33,88.36,195103.0,87.6168,87.7061,87.6069,87.6367,195103.0
2025-06-12 15:20:00,88.36,88.51,88.34,88.5,161895.0,87.6367,87.7854,87.6168,87.7755,161895.0
2025-06-12 15:30:00,88.49,88.52,88.29,88.39,194494.0,87.7656,87.7953,87.5672,87.6664,194494.0
2025-06-12 15:40:00,88.39,88.44,88.36,88.4,119452.0,87.6664,87.716,87.6367,87.6763,119452.0
2025-06-12 15:50:00,88.4,88.53,88.34,88.53,444210.0,87.6763,87.8053,87.6168,87.8053,444210.0
2025-06-13 09:30:00,88.21,88.5,87.76,88.36,135110.0,87.4879,87.7755,87.0416,87.6367,135110.0
2025-06-13 09:40:00,88.36,88.43,87.99,88.02,118592.0,87.6367,87.7061,87.2697,87.2994,118592.0
2025-06-13 09:50:00,88.0,88.08,87.88,87.94,51194.0,87.2796,87.3589,87.1606,87.2201,51194.0
2025-06-13 10:00:00,87.93,88.35,87.93,88.29,59270.0,87.2102,87.6267,87.2102,87.5672,59270.0
2025-06-13 10:10:00,88.28,88.45,88.21,88.39,72042.0,87.5573,87.7259,87.4879,87.6664,72042.0
2025-06-13 10:20:00,88.39,88.53,88.35,88.4,42161.0,87.6664,87.8053,87.6267,87.6763,42161.0
2025-06-13 10:30:00,88.39,88.61,88.35,88.59,61495.0,87.6664,87.8846,87.6267,87.8648,61495.0
2025-06-13 10:40:00,88.59,88.63,88.29,88.33,81782.0,87.8648,87.9044,87.5672,87.6069,81782.0
2025-06-13 10:50:00,88.33,88.54,88.28,88.52,66595.0,87.6069,87.8152,87.5573,87.7953,66595.0
2025-06-13 11:00:00,88.53,88.57,88.41,88.47,44325.0,87.8053,87.8449,87.6862,87.7458,44325.0
2025-06-13 11:10:00,88.48,88.49,88.4,88.48,73898.0,87.7557,87.7656,87.6763,87.7557,73898.0
2025-06-13 11:20:00,88.48,88.53,88.42,88.48,73920.0,87.7557,87.8053,87.6962,87.7557,73920.0
2025-06-13 11:30:00,88.49,88.55,88.43,88.45,74762.0,87.7656,87.8251,87.7061,87.7259,74762.0
2025-06-13 11:40:00,88.45,88.52,88.43,88.49,120531.0,87.7259,87.7953,87.7061,87.7656,120531.0
2025-06-13 11:50:00,88.5,88.56,88.36,88.4,74066.0,87.7755,87.835,87.6367,87.6763,74066.0
2025-06-13 12:00:00,88.41,88.42,88.32,88.39,52870.0,87.6862,87.6962,87.597,87.6664,52870.0
2025-06-13 12:10:00,88.39,88.44,88.34,88.44,41027.0,87.6664,87.716,87.6168,87.716,41027.0
2025-06-13 12:20:00,88.44,88.44,88.19,88.2,94566.0,87.716,87.716,87.468,87.478,94566.0
2025-06-13 12:30:00,88.21,88.32,88.14,88.17,55796.0,87.4879,87.597,87.4185,87.4482,55796.0
2025-06-13 12:40:00,88.17,88.22,88.15,88.17,48255.0,87.4482,87.4978,87.4284,87.4482,48255.0
2025-06-13 12:50:00,88.17,88.29,88.16,88.22,36044.0,87.4482,87.5672,87.4383,87.4978,36044.0
2025-06-13 13:00:00,88.22,88.24,88.1,88.11,53023.0,87.4978,87.5176,87.3788,87.3887,53023.0
2025-06-13 13:10:00,88.1,88.12,87.99,88.01,59564.0,87.3788,87.3986,87.2697,87.2895,59564.0
2025-06-13 13:20:00,88.01,88.12,87.93,87.94,55031.0,87.2895,87.3986,87.2102,87.2201,55031.0
2025-06-13 13:30:00,87.95,88.02,87.93,87.95,40390.0,87.23,87.2994,87.2102,87.23,40390.0
2025-06-13 13:40:00,87.95,87.97,87.87,87.94,45302.0,87.23,87.2498,87.1507,87.2201,45302.0
2025-06-13 13:50:00,87.93,87.99,87.91,87.92,42216.0,87.2102,87.2697,87.1903,87.2003,42216.0
2025-06-13 14:00:00,87.91,88.01,87.86,87.92,79825.0,87.1903,87.2895,87.1407,87.2003,79825.0
2025-06-13 14:10:00,87.93,87.98,87.84,87.95,45099.0,87.2102,87.2598,87.1209,87.23,45099.0
2025-06-13 14:20:00,87.97,87.97,87.66,87.67,72629.0,87.2498,87.2498,86.9424,86.9523,72629.0
2025-06-13 14:30:00,87.67,87.71,87.4,87.45,72994.0,86.9523,86.992,86.6845,86.7341,72994.0
2025-06-13 14:40:00,87.44,87.55,87.39,87.48,124245.0,86.7242,86.8333,86.6746,86.7639,124245.0
2025-06-13 14:50:00,87.49,87.58,87.48,87.52,114577.0,86.7738,86.863,86.7639,86.8035,114577.0
2025-06-13 15:00:00,87.51,87.55,87.41,87.48,78628.0,86.7936,86.8333,86.6944,86.7639,78628.0
2025-06-13 15:10:00,87.48,87.56,87.38,87.42,86780.0,86.7639,86.8432,86.6647,86.7044,86780.0
2025-06-13 15:20:00,87.42,87.48,87.35,87.36,87161.0,86.7044,86.7639,86.6349,86.6448,87161.0
2025-06-13 15:30:00,87.36,87.43,87.25,87.31,156423.0,86.6448,86.7143,86.5357,86.5953,156423.0
2025-06-13 15:40:00,87.31,87.41,87.18,87.25,195532.0,86.5953,86.6944,86.4663,86.5357,195532.0
2025-06-13 15:50:00,87.25,87.3,87.07,87.25,732847.0,86.5357,86.5853,86.3572,86.5357,732847.0
2025-06-16 09:30:00,88.21,88.55,87.83,88.31,261392.0,87.4879,87.8251,87.111,87.5871,261392.0
2025-06-16 09:40:00,88.27,88.58,88.1,88.47,186135.0,87.5474,87.8549,87.3788,87.7458,186135.0
2025-06-16 09:50:00,88.47,88.76,88.37,88.64,351623.0,87.7458,88.0334,87.6466,87.9144,351623.0
2025-06-16 10:00:00,88.64,88.77,88.54,88.66,93027.0,87.9144,88.0433,87.8152,87.9342,93027.0
2025-06-16 10:10:00,88.64,88.67,88.44,88.59,90912.0,87.9144,87.9441,87.716,87.8648,90912.0
2025-06-16 10:20:00,88.59,88.62,88.45,88.55,209433.0,87.8648,87.8945,87.7259,87.8251,209433.0
2025-06-16 10:30:00,88.56,88.75,88.54,88.58,111323.0,87.835,88.0235,87.8152,87.8549,111323.0
2025-06-16 10:40:00,88.59,88.69,88.54,88.56,73254.0,87.8648,87.964,87.8152,87.835,73254.0
2025-06-16 10:50:00,88.56,88.64,88.45,88.46,95395.0,87.835,87.9144,87.7259,87.7358,95395.0
2025-06-16 11:00:00,88.46,88.48,88.03,88.06,120082.0,87.7358,87.7557,87.3094,87.3391,120082.0
2025-06-16 11:10:00,88.06,88.18,87.98,88.11,102786.0,87.3391,87.4581,87.2598,87.3887,102786.0
2025-06-16 11:20:00,88.12,88.16,87.93,88.0,65050.0,87.3986,87.4383,87.2102,87.2796,65050.0
2025-06-16 11:30:00,88.01,88.01,87.85,87.92,57987.0,87.2895,87.2895,87.1308,87.2003,57987.0
2025-06-16 11:40:00,87.94,88.02,87.91,87.99,100887.0,87.2201,87.2994,87.1903,87.2697,100887.0
2025-06-16 11:50:00,87.99,88.01,87.87,87.92,179264.0,87.2697,87.2895,87.1507,87.2003,179264.0
2025-06-16 12:00:00,87.93,88.0,87.85,87.86,59796.0,87.2102,87.2796,87.1308,87.1407,59796.0
2025-06-16 12:10:00,87.87,88.1,87.87,88.05,71526.0,87.1507,87.3788,87.1507,87.3292,71526.0
2025-06-16 12:20:00,88.04,88.15,88.02,88.05,44409.0,87.3193,87.4284,87.2994,87.3292,44409.0
2025-06-16 12:30:00,88.06,88.12,88.01,88.06,80931.0,87.3391,87.3986,87.2895,87.3391,80931.0
2025-06-16 12:40:00,88.06,88.09,88.01,88.07,28176.0,87.3391,87.3689,87.2895,87.349,28176.0
2025-06-16 12:50:00,88.08,88.09,87.91,87.95,42687.0,87.3589,87.3689,87.1903,87.23,42687.0
2025-06-16 13:00:00,87.95,87.96,87.85,87.89,33930.0,87.23,87.2399,87.1308,87.1705,33930.0
2025-06-16 13:10:00,87.89,87.91,87.8,87.87,45282.0,87.1705,87.1903,87.0812,87.1507,45282.0
2025-06-16 13:20:00,87.87,87.96,87.8,87.95,46527.0,87.1507,87.2399,87.0812,87.23,46527.0
2025-06-16 13:30:00,87.95,88.02,87.95,87.98,42043.0,87.23,87.2994,87.23,87.2598,42043.0
2025-06-16 13:40:00,87.99,88.01,87.88,87.88,28961.0,87.2697,87.2895,87.1606,87.1606,28961.0
2025-06-16 13:50:00,87.88,87.89,87.82,87.86,52972.0,87.1606,87.1705,87.1011,87.1407,52972.0
2025-06-16 14:00:00,87.87,87.9,87.79,87.83,51865.0,87.1507,87.1804,87.0713,87.111,51865.0
2025-06-16 14:10:00,87.83,87.87,87.74,87.75,181061.0,87.111,87.1507,87.0217,87.0316,181061.0
2025-06-16 14:20:00,87.76,87.83,87.75,87.76,42153.0,87.0416,87.111,87.0316,87.0416,42153.0
2025-06-16 14:30:00,87.76,87.82,87.7,87.72,45723.0,87.0416,87.1011,86.9821,87.0019,45723.0
2025-06-16 14:40:00,87.72,87.74,87.63,87.63,96038.0,87.0019,87.0217,86.9126,86.9126,96038.0
2025-06-16 14:50:00,87.63,87.8,87.62,87.77,136825.0,86.9126,87.0812,86.9027,87.0515,136825.0
2025-06-16 15:00:00,87.77,87.81,87.73,87.8,118839.0,87.0515,87.0912,87.0118,87.0812,118839.0
2025-06-16 15:10:00,87.8,87.8,87.58,87.59,126631.0,87.0812,87.0812,86.863,86.873,126631.0
2025-06-16 15:20:00,87.58,87.78,87.58,87.72,95008.0,86.863,87.0614,86.863,87.0019,95008.0
2025-06-16 15:30:00,87.71,87.84,87.69,87.81,115673.0,86.992,87.1209,86.9721,87.0912,115673.0
2025-06-16 15:40:00,87.81,87.9,87.77,87.82,142334.0,87.0912,87.1804,87.0515,87.1011,142334.0
2025-06-16 15:50:00,87.82,88.09,87.73,87.94,1110220.0,87.1011,87.3689,87.0118,87.2201,1110220.0
2025-06-17 09:30:00,88.11,88.14,86.94,87.38,240940.0,87.3887,87.4185,86.2283,86.6647,240940.0
2025-06-17 09:40:00,87.35,87.44,87.09,87.11,83487.0,86.6349,86.7242,86.3771,86.3969,83487.0
2025-06-17 09:50:00,87.11,87.25,86.97,87.16,84292.0,86.3969,86.5357,86.258,86.4465,84292.0
2025-06-17 10:00:00,87.15,87.17,86.86,86.94,52061.0,86.4366,86.4564,86.1489,86.2283,52061.0
2025-06-17 10:10:00,86.97,86.97,86.72,86.79,94335.0,86.258,86.258,86.0101,86.0795,94335.0
2025-06-17 10:20:00,86.8,86.87,86.68,86.82,71843.0,86.0894,86.1589,85.9704,86.1093,71843.0
2025-06-17 10:30:00,86.83,86.87,86.74,86.78,60624.0,86.1192,86.1589,86.0299,86.0696,60624.0
2025-06-17 10:40:00,86.79,86.85,86.69,86.79,91072.0,86.0795,86.139,85.9803,86.0795,91072.0
2025-06-17 10:50:00,86.81,86.89,86.79,86.81,54045.0,86.0993,86.1787,86.0795,86.0993,54045.0
2025-06-17 11:00:00,86.8,86.88,86.76,86.84,70812.0,86.0894,86.1688,86.0498,86.1291,70812.0
2025-06-17 11:10:00,86.84,86.94,86.78,86.9,71061.0,86.1291,86.2283,86.0696,86.1886,71061.0
2025-06-17 11:20:00,86.89,86.89,86.7,86.75,66790.0,86.1787,86.1787,85.9902,86.0398,66790.0
2025-06-17 11:30:00,86.75,86.89,86.68,86.85,65293.0,86.0398,86.1787,85.9704,86.139,65293.0
2025-06-17 11:40:00,86.85,86.87,86.76,86.79,41542.0,86.139,86.1589,86.0498,86.0795,41542.0
2025-06-17 11:50:00,86.8,86.86,86.72,86.72,44456.0,86.0894,86.1489,86.0101,86.0101,44456.0
2025-06-17 12:00:00,86.72,86.98,86.72,86.9,48724.0,86.0101,86.268,86.0101,86.1886,48724.0
2025-06-17 12:10:00,86.92,87.01,86.9,86.94,71005.0,86.2084,86.2977,86.1886,86.2283,71005.0
2025-06-17 12:20:00,86.94,86.97,86.88,86.89,37058.0,86.2283,86.258,86.1688,86.1787,37058.0
2025-06-17 12:30:00,86.88,86.95,86.85,86.87,55895.0,86.1688,86.2382,86.139,86.1589,55895.0
2025-06-17 12:40:00,86.87,86.9,86.71,86.76,39933.0,86.1589,86.1886,86.0002,86.0498,39933.0
2025-06-17 12:50:00,86.76,86.78,86.68,86.7,57270.0,86.0498,86.0696,85.9704,85.9902,57270.0
2025-06-17 13:00:00,86.69,86.77,86.68,86.75,48347.0,85.9803,86.0597,85.9704,86.0398,48347.0
2025-06-17 13:10:00,86.75,86.81,86.57,86.58,68298.0,86.0398,86.0993,85.8613,85.8712,68298.0
2025-06-17 13:20:00,86.56,86.58,86.52,86.53,36198.0,85.8514,85.8712,85.8117,85.8216,36198.0
2025-06-17 13:30:00,86.52,86.75,86.5,86.62,32227.0,85.8117,86.0398,85.7919,85.9109,32227.0
2025-06-17 13:40:00,86.61,86.62,86.47,86.56,69280.0,85.901,85.9109,85.7621,85.8514,69280.0
2025-06-17 13:50:00,86.55,86.66,86.53,86.62,99380.0,85.8415,85.9506,85.8216,85.9109,99380.0
2025-06-17 14:00:00,86.6,86.6,86.37,86.43,122545.0,85.8911,85.8911,85.6629,85.7225,122545.0
2025-06-17 14:10:00,86.44,86.48,86.31,86.33,59481.0,85.7324,85.772,85.6034,85.6233,59481.0
2025-06-17 14:20:00,86.33,86.36,86.19,86.26,63418.0,85.6233,85.653,85.4844,85.5538,63418.0
2025-06-17 14:30:00,86.27,86.32,86.15,86.18,58319.0,85.5638,85.6134,85.4447,85.4745,58319.0
2025-06-17 14:40:00,86.17,86.19,86.05,86.1,89466.0,85.4646,85.4844,85.3456,85.3952,89466.0
2025-06-17 14:50:00,86.1,86.13,85.99,86.12,109147.0,85.3952,85.4249,85.2861,85.415,109147.0
2025-06-17 15:00:00,86.12,86.13,85.96,86.02,55043.0,85.415,85.4249,85.2563,85.3158,55043.0
2025-06-17 15:10:00,86.02,86.12,86.0,86.05,90181.0,85.3158,85.415,85.296,85.3456,90181.0
2025-06-17 15:20:00,86.04,86.23,86.02,86.23,100082.0,85.3356,85.5241,85.3158,85.5241,100082.0
2025-06-17 15:30:00,86.22,86.29,86.12,86.18,162996.0,85.5142,85.5836,85.415,85.4745,162996.0
2025-06-17 15:40:00,86.18,86.25,86.09,86.2,126766.0,85.4745,85.5439,85.3852,85.4943,126766.0
2025-06-17 15:50:00,86.19,86.3,86.09,86.2,644506.0,85.4844,85.5935,85.3852,85.4943,644506.0
2025-06-18 09:30:00,86.31,86.4,85.78,86.17,208979.0,85.6034,85.6927,85.0778,85.4646,208979.0
2025-06-18 09:40:00,86.24,86.24,85.76,85.81,66623.0,85.534,85.534,85.0579,85.1075,66623.0
2025-06-18 09:50:00,85.8,85.94,85.77,85.8,54475.0,85.0976,85.2365,85.0679,85.0976,54475.0
2025-06-18 10:00:00,85.8,85.93,85.66,85.74,63690.0,85.0976,85.2265,84.9588,85.0381,63690.0
2025-06-18 10:10:00,85.72,85.97,85.71,85.91,74187.0,85.0183,85.2662,85.0084,85.2067,74187.0
2025-06-18 10:20:00,85.91,85.99,85.82,85.94,103689.0,85.2067,85.2861,85.1174,85.2365,103689.0
2025-06-18 10:30:00,85.94,86.06,85.84,86.04,55449.0,85.2365,85.3555,85.1373,85.3356,55449.0
2025-06-18 10:40:00,86.06,86.06,85.96,86.03,53874.0,85.3555,85.3555,85.2563,85.3257,53874.0
2025-06-18 10:50:00,86.03,86.1,85.97,86.06,142975.0,85.3257,85.3952,85.2662,85.3555,142975.0
2025-06-18 11:00:00,86.04,86.19,86.03,86.17,232740.0,85.3356,85.4844,85.3257,85.4646,232740.0
2025-06-18 11:10:00,86.17,86.28,86.12,86.19,92564.0,85.4646,85.5737,85.415,85.4844,92564.0
2025-06-18 11:20:00,86.18,86.34,86.14,86.24,220190.0,85.4745,85.6332,85.4348,85.534,220190.0
2025-06-18 11:30:00,86.21,86.25,86.14,86.17,119495.0,85.5043,85.5439,85.4348,85.4646,119495.0
2025-06-18 11:40:00,86.17,86.22,86.08,86.1,77172.0,85.4646,85.5142,85.3753,85.3952,77172.0
2025-06-18 11:50:00,86.1,86.19,86.05,86.07,191901.0,85.3952,85.4844,85.3456,85.3654,191901.0
2025-06-18 12:00:00,86.06,86.16,86.05,86.14,20385.0,85.3555,85.4547,85.3456,85.4348,20385.0
2025-06-18 12:10:00,86.14,86.15,85.98,85.98,41774.0,85.4348,85.4447,85.2761,85.2761,41774.0
2025-06-18 12:20:00,85.98,86.01,85.95,85.98,59358.0,85.2761,85.3059,85.2464,85.2761,59358.0
2025-06-18 12:30:00,85.98,85.99,85.93,85.93,17844.0,85.2761,85.2861,85.2265,85.2265,17844.0
2025-06-18 12:40:00,85.94,85.95,85.74,85.75,39732.0,85.2365,85.2464,85.0381,85.048,39732.0
2025-06-18 12:50:00,85.74,85.89,85.74,85.79,42006.0,85.0381,85.1869,85.0381,85.0877,42006.0
2025-06-18 13:00:00,85.78,85.8,85.64,85.69,61460.0,85.0778,85.0976,84.9389,84.9885,61460.0
2025-06-18 13:10:00,85.68,85.71,85.63,85.69,34559.0,84.9786,85.0084,84.929,84.9885,34559.0
2025-06-18 13:20:00,85.69,85.71,85.67,85.69,28178.0,84.9885,85.0084,84.9687,84.9885,28178.0
2025-06-18 13:30:00,85.69,85.69,85.56,85.66,44455.0,84.9885,84.9885,84.8596,84.9588,44455.0
2025-06-18 13:40:00,85.65,85.78,85.64,85.73,53306.0,84.9488,85.0778,84.9389,85.0282,53306.0
2025-06-18 13:50:00,85.73,85.87,85.72,85.82,82845.0,85.0282,85.167,85.0183,85.1174,82845.0
2025-06-18 14:00:00,85.84,86.0,85.6,85.7,73239.0,85.1373,85.296,84.8993,84.9984,73239.0
2025-06-18 14:10:00,85.7,85.75,85.64,85.66,41307.0,84.9984,85.048,84.9389,84.9588,41307.0
2025-06-18 14:20:00,85.65,85.7,85.6,85.65,54763.0,84.9488,84.9984,84.8993,84.9488,54763.0
2025-06-18 14:30:00,85.65,85.76,85.63,85.7,65658.0,84.9488,85.0579,84.929,84.9984,65658.0
2025-06-18 14:40:00,85.71,85.83,85.66,85.66,71872.0,85.0084,85.1274,84.9588,84.9588,71872.0
2025-06-18 14:50:00,85.66,85.71,85.46,85.51,64144.0,84.9588,85.0084,84.7604,84.81,64144.0
2025-06-18 15:00:00,85.5,85.67,85.45,85.49,117895.0,84.8001,84.9687,84.7505,84.7902,117895.0
2025-06-18 15:10:00,85.49,85.59,85.41,85.56,111101.0,84.7902,84.8893,84.7108,84.8596,111101.0
2025-06-18 15:20:00,85.56,85.83,85.53,85.55,501870.0,84.8596,85.1274,84.8298,84.8497,501870.0
2025-06-18 15:30:00,85.54,85.76,85.52,85.69,245440.0,84.8397,85.0579,84.8199,84.9885,245440.0
2025-06-18 15:40:00,85.68,85.85,85.66,85.76,256783.0,84.9786,85.1472,84.9588,85.0579,256783.0
2025-06-18 15:50:00,85.75,85.88,85.64,85.73,961291.0,85.048,85.177,84.9389,85.0282,961291.0
2025-06-20 09:30:00,86.14,86.39,85.95,86.26,757181.0,85.4348,85.6828,85.2464,85.5538,757181.0
2025-06-20 09:40:00,86.26,86.34,85.83,85.94,93661.0,85.5538,85.6332,85.1274,85.2365,93661.0
2025-06-20 09:50:00,85.92,86.16,85.85,85.97,257238.0,85.2166,85.4547,85.1472,85.2662,257238.0
2025-06-20 10:00:00,86.01,86.13,85.73,86.1,99400.0,85.3059,85.4249,85.0282,85.3952,99400.0
2025-06-20 10:10:00,86.11,86.31,86.09,86.27,85415.0,85.4051,85.6034,85.3852,85.5638,85415.0
2025-06-20 10:20:00,86.29,86.35,86.12,86.2,100066.0,85.5836,85.6431,85.415,85.4943,100066.0
2025-06-20 10:30:00,86.2,86.25,86.05,86.15,217262.0,85.4943,85.5439,85.3456,85.4447,217262.0
2025-06-20 10:40:00,86.15,86.18,85.99,86.08,138453.0,85.4447,85.4745,85.2861,85.3753,138453.0
2025-06-20 10:50:00,86.06,86.17,85.97,86.13,73051.0,85.3555,85.4646,85.2662,85.4249,73051.0
2025-06-20 11:00:00,86.13,86.22,86.09,86.18,69918.0,85.4249,85.5142,85.3852,85.4745,69918.0
2025-06-20 11:10:00,86.18,86.34,86.18,86.29,74979.0,85.4745,85.6332,85.4745,85.5836,74979.0
2025-06-20 11:20:00,86.29,86.35,86.22,86.27,52532.0,85.5836,85.6431,85.5142,85.5638,52532.0
2025-06-20 11:30:00,86.28,86.41,86.28,86.38,152284.0,85.5737,85.7026,85.5737,85.6729,152284.0
2025-06-20 11:40:00,86.37,86.43,86.33,86.39,59765.0,85.6629,85.7225,85.6233,85.6828,59765.0
2025-06-20 11:50:00,86.39,86.39,86.05,86.06,111147.0,85.6828,85.6828,85.3456,85.3555,111147.0
2025-06-20 12:00:00,86.05,86.05,85.94,86.0,25280.0,85.3456,85.3456,85.2365,85.296,25280.0
2025-06-20 12:10:00,86.01,86.03,85.91,85.96,26046.0,85.3059,85.3257,85.2067,85.2563,26046.0
2025-06-20 12:20:00,85.97,86.04,85.9,86.02,44617.0,85.2662,85.3356,85.1968,85.3158,44617.0
2025-06-20 12:30:00,86.01,86.14,85.99,86.13,57268.0,85.3059,85.4348,85.2861,85.4249,57268.0
2025-06-20 12:40:00,86.13,86.15,86.06,86.06,31662.0,85.4249,85.4447,85.3555,85.3555,31662.0
2025-06-20 12:50:00,86.08,86.16,86.07,86.11,31634.0,85.3753,85.4547,85.3654,85.4051,31634.0
2025-06-20 13:00:00,86.11,86.2,86.1,86.19,43585.0,85.4051,85.4943,85.3952,85.4844,43585.0
2025-06-20 13:10:00,86.19,86.22,86.13,86.13,23749.0,85.4844,85.5142,85.4249,85.4249,23749.0
2025-06-20 13:20:00,86.13,86.18,86.1,86.12,30760.0,85.4249,85.4745,85.3952,85.415,30760.0
2025-06-20 13:30:00,86.11,86.16,86.09,86.14,37750.0,85.4051,85.4547,85.3852,85.4348,37750.0
2025-06-20 13:40:00,86.14,86.17,86.02,86.04,45348.0,85.4348,85.4646,85.3158,85.3356,45348.0
2025-06-20 13:50:00,86.05,86.08,85.97,85.98,56722.0,85.3456,85.3753,85.2662,85.2761,56722.0
2025-06-20 14:00:00,86.0,86.1,86.0,86.09,48321.0,85.296,85.3952,85.296,85.3852,48321.0
2025-06-20 14:10:00,86.09,86.25,86.07,86.25,54143.0,85.3852,85.5439,85.3654,85.5439,54143.0
2025-06-20 14:20:00,86.25,86.26,86.14,86.14,25535.0,85.5439,85.5538,85.4348,85.4348,25535.0
2025-06-20 14:30:00,86.15,86.21,86.14,86.16,44553.0,85.4447,85.5043,85.4348,85.4547,44553.0
2025-06-20 14:40:00,86.16,86.17,86.08,86.14,101506.0,85.4547,85.4646,85.3753,85.4348,101506.0
2025-06-20 14:50:00,86.13,86.13,85.98,86.03,43556.0,85.4249,85.4249,85.2761,85.3257,43556.0
2025-06-20 15:00:00,86.01,86.06,85.96,85.97,40980.0,85.3059,85.3555,85.2563,85.2662,40980.0
2025-06-20 15:10:00,85.96,86.08,85.95,86.05,66122.0,85.2563,85.3753,85.2464,85.3456,66122.0
2025-06-20 15:20:00,86.05,86.15,85.98,85.98,83621.0,85.3456,85.4447,85.2761,85.2761,83621.0
2025-06-20 15:30:00,85.99,86.12,85.97,86.03,137315.0,85.2861,85.415,85.2662,85.3257,137315.0
2025-06-20 15:40:00,86.03,86.18,85.97,86.09,183469.0,85.3257,85.4745,85.2662,85.3852,183469.0
2025-06-20 15:50:00,86.09,86.38,86.07,86.33,932228.0,85.3852,85.6729,85.3654,85.6233,932228.0